{"symbol":"CWCO","url":"https://intraalpha.com/companies/CWCO","capturedAt":"2026-10-22T21:00:18.092Z","state":"ready","quote":{"symbol":"CWCO","last_price":28.05,"prev_close":27.15,"regular_close":28.05,"change":0.9,"change_pct":3.3149,"regular_change":0.9,"regular_change_pct":3.3149,"extended_change":0,"extended_change_pct":0,"bid":27.01,"ask":32.99,"bid_size":100,"ask_size":100,"volume":114963,"vwap":27.791353,"open":27.17,"high":28.14,"low":27.05,"close":28.05,"trade_count":3187,"last_trade_at":"2026-10-22T20:00:00.455420385Z","last_quote_at":"2026-10-22T20:26:16.648168277Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:00:14.263706179-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CWCO","fetched_at":"2026-10-22T21:00:17.459371+00:00","name":"Consolidated Water Co Ltd","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED WATER","country":"USA","description":"Consolidated Water Co. Ltd. designs, builds, manages and operates water treatment and production plants primarily in the Cayman Islands, the Bahamas and the United States. The company is headquartered in Grand Cayman, the Cayman Islands.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":434749000,"ebitda":22682100,"pe_ratio":26.62,"peg_ratio":2.245,"book_value":14.1,"dividend_per_share":0.56,"dividend_yield":0.0202,"eps":1.02,"revenue_ttm":127611000,"gross_profit_ttm":45119900,"profit_margin":0.127,"operating_margin_ttm":0.113,"return_on_assets_ttm":0.0376,"return_on_equity_ttm":0.0751,"quarterly_earnings_growth":-0.227,"quarterly_revenue_growth":-0.021,"analyst_target_price":43,"analyst_number":0,"beta":0.506,"fifty_two_week_high":38.58,"fifty_two_week_low":27.09,"fifty_day_ma":29.16,"two_hundred_day_ma":31.87,"shares_outstanding":16012900,"forward_pe":21.01,"price_to_sales":3.407,"price_to_book":2.03,"ev_to_revenue":2.571,"ev_to_ebitda":12.43},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:00:17.459371+00:00"},"optionObservedAt":"2026-10-22T19:55:05.416Z","bars":[{"c":29.3,"h":29.58,"l":29.3,"n":19,"o":29.55,"t":"2026-10-15T13:30:00Z","v":1377,"vw":29.526165},{"c":29.25,"h":29.25,"l":29.25,"n":10,"o":29.25,"t":"2026-10-15T13:35:00Z","v":175,"vw":29.25},{"c":29.5,"h":29.645,"l":29.5,"n":17,"o":29.61,"t":"2026-10-15T13:40:00Z","v":874,"vw":29.601082},{"c":29.525,"h":29.525,"l":29.455,"n":25,"o":29.455,"t":"2026-10-15T13:45:00Z","v":654,"vw":29.501667},{"c":29.785,"h":29.785,"l":29.66,"n":29,"o":29.66,"t":"2026-10-15T13:50:00Z","v":1974,"vw":29.767843},{"c":29.685,"h":29.685,"l":29.685,"n":4,"o":29.685,"t":"2026-10-15T14:00:00Z","v":183,"vw":29.685},{"c":29.61,"h":29.68,"l":29.57,"n":43,"o":29.57,"t":"2026-10-15T14:05:00Z","v":2350,"vw":29.633519},{"c":29.69,"h":29.73,"l":29.57,"n":60,"o":29.7,"t":"2026-10-15T14:10:00Z","v":2169,"vw":29.69185},{"c":29.5725,"h":29.62,"l":29.5725,"n":8,"o":29.62,"t":"2026-10-15T14:15:00Z","v":304,"vw":29.59625},{"c":29.67,"h":29.67,"l":29.55,"n":38,"o":29.55,"t":"2026-10-15T14:20:00Z","v":1340,"vw":29.619561},{"c":29.49,"h":29.49,"l":29.49,"n":19,"o":29.49,"t":"2026-10-15T14:55:00Z","v":292,"vw":29.49},{"c":29.5,"h":29.56,"l":29.5,"n":24,"o":29.56,"t":"2026-10-15T15:05:00Z","v":625,"vw":29.53},{"c":29.38,"h":29.41,"l":29.38,"n":14,"o":29.41,"t":"2026-10-15T15:20:00Z","v":651,"vw":29.399538},{"c":29.42,"h":29.42,"l":29.42,"n":7,"o":29.42,"t":"2026-10-15T15:40:00Z","v":123,"vw":29.42},{"c":29.35,"h":29.35,"l":29.34,"n":29,"o":29.35,"t":"2026-10-15T15:50:00Z","v":1510,"vw":29.349167},{"c":29.35,"h":29.35,"l":29.305,"n":18,"o":29.305,"t":"2026-10-15T15:55:00Z","v":1198,"vw":29.344125},{"c":29.16,"h":29.24,"l":29.16,"n":33,"o":29.24,"t":"2026-10-15T16:00:00Z","v":1124,"vw":29.221667},{"c":29.13,"h":29.15,"l":29,"n":19,"o":29.15,"t":"2026-10-15T16:05:00Z","v":735,"vw":29.099008},{"c":29.165,"h":29.165,"l":29.1,"n":12,"o":29.1,"t":"2026-10-15T16:10:00Z","v":393,"vw":29.134484},{"c":29.165,"h":29.165,"l":29.165,"n":3,"o":29.165,"t":"2026-10-15T16:25:00Z","v":112,"vw":29.165},{"c":29.1,"h":29.1,"l":29.095,"n":33,"o":29.1,"t":"2026-10-15T16:45:00Z","v":1090,"vw":29.0975},{"c":29.125,"h":29.125,"l":29.125,"n":3,"o":29.125,"t":"2026-10-15T16:50:00Z","v":1057,"vw":29.125},{"c":29.09,"h":29.11,"l":29.09,"n":10,"o":29.11,"t":"2026-10-15T16:55:00Z","v":310,"vw":29.1},{"c":29,"h":29,"l":29,"n":16,"o":29,"t":"2026-10-15T17:10:00Z","v":699,"vw":29},{"c":28.98,"h":28.98,"l":28.98,"n":3,"o":28.98,"t":"2026-10-15T17:15:00Z","v":138,"vw":28.98},{"c":28.955,"h":28.955,"l":28.955,"n":7,"o":28.955,"t":"2026-10-15T17:20:00Z","v":229,"vw":28.955},{"c":29.01,"h":29.01,"l":29.01,"n":7,"o":29.01,"t":"2026-10-15T17:25:00Z","v":292,"vw":29.01},{"c":28.94,"h":28.94,"l":28.94,"n":7,"o":28.94,"t":"2026-10-15T17:35:00Z","v":347,"vw":28.94},{"c":28.94,"h":28.94,"l":28.94,"n":5,"o":28.94,"t":"2026-10-15T17:40:00Z","v":106,"vw":28.94},{"c":28.97,"h":28.97,"l":28.97,"n":5,"o":28.97,"t":"2026-10-15T17:55:00Z","v":111,"vw":28.97},{"c":29.105,"h":29.105,"l":28.96,"n":65,"o":28.96,"t":"2026-10-15T18:00:00Z","v":2329,"vw":29.048721},{"c":29.09,"h":29.09,"l":29.0312,"n":14,"o":29.0312,"t":"2026-10-15T18:20:00Z","v":501,"vw":29.044296},{"c":29.06,"h":29.1,"l":29.06,"n":26,"o":29.095,"t":"2026-10-15T18:25:00Z","v":753,"vw":29.085},{"c":29.0234,"h":29.075,"l":29.02,"n":15,"o":29.02,"t":"2026-10-15T18:40:00Z","v":1243,"vw":29.061789},{"c":29.01,"h":29.01,"l":29.01,"n":5,"o":29.01,"t":"2026-10-15T18:55:00Z","v":232,"vw":29.01},{"c":29.04,"h":29.04,"l":29.04,"n":25,"o":29.04,"t":"2026-10-15T19:00:00Z","v":597,"vw":29.04},{"c":29.05,"h":29.05,"l":28.98,"n":74,"o":28.98,"t":"2026-10-15T19:05:00Z","v":1954,"vw":29.028495},{"c":29.095,"h":29.095,"l":29.06,"n":13,"o":29.06,"t":"2026-10-15T19:10:00Z","v":547,"vw":29.083327},{"c":29.095,"h":29.095,"l":29.095,"n":8,"o":29.095,"t":"2026-10-15T19:20:00Z","v":234,"vw":29.095},{"c":29,"h":29.05,"l":29,"n":54,"o":29.05,"t":"2026-10-15T19:25:00Z","v":1374,"vw":29.034167},{"c":29.02,"h":29.02,"l":29.02,"n":44,"o":29.02,"t":"2026-10-15T19:35:00Z","v":1165,"vw":29.02},{"c":29,"h":29,"l":29,"n":31,"o":29,"t":"2026-10-15T19:40:00Z","v":930,"vw":29},{"c":28.83,"h":28.98,"l":28.83,"n":97,"o":28.98,"t":"2026-10-15T19:45:00Z","v":2635,"vw":28.921197},{"c":28.77,"h":28.84,"l":28.7,"n":80,"o":28.7,"t":"2026-10-15T19:50:00Z","v":2595,"vw":28.787279},{"c":28.72,"h":28.835,"l":28.72,"n":407,"o":28.74,"t":"2026-10-15T19:55:00Z","v":12368,"vw":28.762012},{"c":28.76,"h":28.76,"l":28.76,"n":11,"o":28.76,"t":"2026-10-15T20:00:00Z","v":17599,"vw":28.76},{"c":28.54,"h":29.145,"l":28.52,"n":60,"o":28.72,"t":"2026-10-16T13:30:00Z","v":5082,"vw":28.788533},{"c":28.57,"h":28.57,"l":28.57,"n":5,"o":28.57,"t":"2026-10-16T13:35:00Z","v":257,"vw":28.57},{"c":28.6,"h":28.6,"l":28.6,"n":20,"o":28.6,"t":"2026-10-16T13:40:00Z","v":594,"vw":28.6},{"c":28.64,"h":28.705,"l":28.64,"n":7,"o":28.705,"t":"2026-10-16T13:50:00Z","v":247,"vw":28.6725},{"c":28.74,"h":28.74,"l":28.65,"n":10,"o":28.65,"t":"2026-10-16T13:55:00Z","v":343,"vw":28.709697},{"c":28.73,"h":28.76,"l":28.73,"n":23,"o":28.75,"t":"2026-10-16T14:00:00Z","v":782,"vw":28.751667},{"c":28.77,"h":28.82,"l":28.77,"n":10,"o":28.82,"t":"2026-10-16T14:05:00Z","v":232,"vw":28.795},{"c":28.69,"h":28.765,"l":28.69,"n":15,"o":28.765,"t":"2026-10-16T14:10:00Z","v":570,"vw":28.748108},{"c":28.66,"h":28.77,"l":28.66,"n":11,"o":28.77,"t":"2026-10-16T14:15:00Z","v":234,"vw":28.715},{"c":28.65,"h":28.65,"l":28.65,"n":1,"o":28.65,"t":"2026-10-16T14:20:00Z","v":100,"vw":28.65},{"c":28.65,"h":28.65,"l":28.65,"n":9,"o":28.65,"t":"2026-10-16T14:25:00Z","v":287,"vw":28.65},{"c":28.66,"h":28.765,"l":28.65,"n":7,"o":28.65,"t":"2026-10-16T14:30:00Z","v":529,"vw":28.703095},{"c":28.66,"h":28.66,"l":28.66,"n":1,"o":28.66,"t":"2026-10-16T14:35:00Z","v":100,"vw":28.66},{"c":28.67,"h":28.67,"l":28.67,"n":2,"o":28.67,"t":"2026-10-16T14:40:00Z","v":101,"vw":28.67},{"c":28.77,"h":28.77,"l":28.77,"n":3,"o":28.77,"t":"2026-10-16T14:45:00Z","v":826,"vw":28.77},{"c":28.66,"h":28.66,"l":28.66,"n":2,"o":28.66,"t":"2026-10-16T14:50:00Z","v":101,"vw":28.66},{"c":28.66,"h":28.66,"l":28.66,"n":3,"o":28.66,"t":"2026-10-16T14:55:00Z","v":105,"vw":28.66},{"c":28.66,"h":28.74,"l":28.66,"n":6,"o":28.66,"t":"2026-10-16T15:00:00Z","v":314,"vw":28.686667},{"c":28.66,"h":28.82,"l":28.66,"n":21,"o":28.82,"t":"2026-10-16T15:05:00Z","v":457,"vw":28.736667},{"c":28.82,"h":28.82,"l":28.73,"n":8,"o":28.73,"t":"2026-10-16T15:10:00Z","v":245,"vw":28.775},{"c":28.715,"h":28.715,"l":28.715,"n":2,"o":28.715,"t":"2026-10-16T15:15:00Z","v":110,"vw":28.715},{"c":28.82,"h":28.82,"l":28.715,"n":5,"o":28.715,"t":"2026-10-16T15:20:00Z","v":228,"vw":28.7675},{"c":28.64,"h":28.64,"l":28.64,"n":12,"o":28.64,"t":"2026-10-16T15:25:00Z","v":323,"vw":28.64},{"c":28.72,"h":28.72,"l":28.72,"n":2,"o":28.72,"t":"2026-10-16T15:30:00Z","v":169,"vw":28.72},{"c":28.8,"h":28.8,"l":28.755,"n":97,"o":28.79,"t":"2026-10-16T15:35:00Z","v":2782,"vw":28.791714},{"c":28.72,"h":28.74,"l":28.72,"n":22,"o":28.74,"t":"2026-10-16T15:45:00Z","v":706,"vw":28.729},{"c":28.612,"h":28.612,"l":28.612,"n":4,"o":28.612,"t":"2026-10-16T15:55:00Z","v":408,"vw":28.612},{"c":28.665,"h":28.665,"l":28.665,"n":2,"o":28.665,"t":"2026-10-16T16:05:00Z","v":160,"vw":28.665},{"c":28.67,"h":28.67,"l":28.67,"n":11,"o":28.67,"t":"2026-10-16T16:10:00Z","v":568,"vw":28.67},{"c":28.62,"h":28.63,"l":28.6,"n":58,"o":28.63,"t":"2026-10-16T16:15:00Z","v":2349,"vw":28.619975},{"c":28.625,"h":28.625,"l":28.625,"n":5,"o":28.625,"t":"2026-10-16T16:20:00Z","v":107,"vw":28.625},{"c":28.62,"h":28.62,"l":28.56,"n":3,"o":28.56,"t":"2026-10-16T16:35:00Z","v":204,"vw":28.59},{"c":28.625,"h":28.625,"l":28.625,"n":4,"o":28.625,"t":"2026-10-16T16:45:00Z","v":146,"vw":28.625},{"c":28.625,"h":28.625,"l":28.625,"n":4,"o":28.625,"t":"2026-10-16T16:50:00Z","v":353,"vw":28.625},{"c":28.625,"h":28.645,"l":28.6,"n":14,"o":28.612,"t":"2026-10-16T17:00:00Z","v":713,"vw":28.618869},{"c":28.78,"h":28.78,"l":28.64,"n":50,"o":28.64,"t":"2026-10-16T17:10:00Z","v":1106,"vw":28.73},{"c":28.765,"h":28.765,"l":28.72,"n":29,"o":28.75,"t":"2026-10-16T17:25:00Z","v":2000,"vw":28.736719},{"c":28.69,"h":28.765,"l":28.69,"n":22,"o":28.765,"t":"2026-10-16T17:30:00Z","v":712,"vw":28.721667},{"c":28.6675,"h":28.6675,"l":28.665,"n":6,"o":28.665,"t":"2026-10-16T17:35:00Z","v":215,"vw":28.66625},{"c":28.76,"h":28.76,"l":28.76,"n":5,"o":28.76,"t":"2026-10-16T17:40:00Z","v":252,"vw":28.76},{"c":28.58,"h":28.665,"l":28.58,"n":11,"o":28.665,"t":"2026-10-16T17:55:00Z","v":417,"vw":28.611667},{"c":28.665,"h":28.665,"l":28.665,"n":2,"o":28.665,"t":"2026-10-16T18:10:00Z","v":101,"vw":28.665},{"c":28.665,"h":28.665,"l":28.58,"n":11,"o":28.58,"t":"2026-10-16T18:15:00Z","v":418,"vw":28.608333},{"c":28.665,"h":28.665,"l":28.665,"n":5,"o":28.665,"t":"2026-10-16T18:20:00Z","v":238,"vw":28.665},{"c":28.665,"h":28.665,"l":28.58,"n":8,"o":28.58,"t":"2026-10-16T18:25:00Z","v":238,"vw":28.6225},{"c":28.675,"h":28.675,"l":28.675,"n":20,"o":28.675,"t":"2026-10-16T18:50:00Z","v":377,"vw":28.675},{"c":28.78,"h":28.78,"l":28.75,"n":28,"o":28.76,"t":"2026-10-16T18:55:00Z","v":907,"vw":28.77},{"c":28.605,"h":28.78,"l":28.53,"n":71,"o":28.78,"t":"2026-10-16T19:00:00Z","v":5956,"vw":28.620015},{"c":28.495,"h":28.6,"l":28.495,"n":43,"o":28.6,"t":"2026-10-16T19:05:00Z","v":2167,"vw":28.529328},{"c":28.46,"h":28.46,"l":28.46,"n":20,"o":28.46,"t":"2026-10-16T19:10:00Z","v":198,"vw":28.46},{"c":28.46,"h":28.46,"l":28.46,"n":8,"o":28.46,"t":"2026-10-16T19:15:00Z","v":605,"vw":28.46},{"c":28.51,"h":28.54,"l":28.38,"n":67,"o":28.48,"t":"2026-10-16T19:20:00Z","v":5670,"vw":28.480687},{"c":28.445,"h":28.51,"l":28.445,"n":14,"o":28.51,"t":"2026-10-16T19:25:00Z","v":944,"vw":28.486393},{"c":28.51,"h":28.51,"l":28.51,"n":5,"o":28.51,"t":"2026-10-16T19:30:00Z","v":201,"vw":28.51},{"c":28.395,"h":28.42,"l":28.395,"n":30,"o":28.42,"t":"2026-10-16T19:35:00Z","v":843,"vw":28.413},{"c":28.31,"h":28.395,"l":28.31,"n":67,"o":28.395,"t":"2026-10-16T19:40:00Z","v":2112,"vw":28.354564},{"c":28.17,"h":28.27,"l":28.17,"n":48,"o":28.25,"t":"2026-10-16T19:45:00Z","v":1831,"vw":28.222492},{"c":28.28,"h":28.35,"l":28.09,"n":165,"o":28.13,"t":"2026-10-16T19:50:00Z","v":5916,"vw":28.220217},{"c":28.22,"h":28.35,"l":28.155,"n":335,"o":28.3,"t":"2026-10-16T19:55:00Z","v":20507,"vw":28.222527},{"c":28.24,"h":28.24,"l":28.24,"n":11,"o":28.24,"t":"2026-10-16T20:00:00Z","v":76744,"vw":28.24},{"c":28.1,"h":28.39,"l":28.1,"n":37,"o":28.39,"t":"2026-10-19T13:30:00Z","v":1275,"vw":28.279315},{"c":28.765,"h":28.765,"l":28.765,"n":6,"o":28.765,"t":"2026-10-19T13:35:00Z","v":431,"vw":28.765},{"c":27.89,"h":28.26,"l":27.835,"n":57,"o":28.26,"t":"2026-10-19T13:45:00Z","v":3478,"vw":28.061107},{"c":28.24,"h":28.24,"l":28.125,"n":14,"o":28.125,"t":"2026-10-19T13:55:00Z","v":450,"vw":28.195769},{"c":28.225,"h":28.23,"l":28.225,"n":5,"o":28.23,"t":"2026-10-19T14:05:00Z","v":458,"vw":28.2275},{"c":28.225,"h":28.225,"l":28.225,"n":3,"o":28.225,"t":"2026-10-19T14:10:00Z","v":147,"vw":28.225},{"c":28.225,"h":28.225,"l":28.225,"n":2,"o":28.225,"t":"2026-10-19T14:15:00Z","v":106,"vw":28.225},{"c":28.23,"h":28.23,"l":28.16,"n":31,"o":28.16,"t":"2026-10-19T14:20:00Z","v":1228,"vw":28.187108},{"c":28.225,"h":28.225,"l":28.225,"n":2,"o":28.225,"t":"2026-10-19T14:30:00Z","v":443,"vw":28.225},{"c":28.18,"h":28.18,"l":28.18,"n":4,"o":28.18,"t":"2026-10-19T14:40:00Z","v":124,"vw":28.18},{"c":28.2602,"h":28.2602,"l":28.2602,"n":2,"o":28.2602,"t":"2026-10-19T15:05:00Z","v":110,"vw":28.2602},{"c":28.26,"h":28.27,"l":28.26,"n":22,"o":28.26,"t":"2026-10-19T15:15:00Z","v":901,"vw":28.262494},{"c":28.25,"h":28.25,"l":28.25,"n":2,"o":28.25,"t":"2026-10-19T15:20:00Z","v":221,"vw":28.25},{"c":28.235,"h":28.25,"l":28.235,"n":14,"o":28.25,"t":"2026-10-19T15:25:00Z","v":555,"vw":28.244585},{"c":28.16,"h":28.19,"l":28.16,"n":27,"o":28.17,"t":"2026-10-19T15:30:00Z","v":1495,"vw":28.170517},{"c":28.16,"h":28.16,"l":28.16,"n":8,"o":28.16,"t":"2026-10-19T15:45:00Z","v":365,"vw":28.16},{"c":28.23,"h":28.23,"l":28.23,"n":2,"o":28.23,"t":"2026-10-19T15:50:00Z","v":101,"vw":28.23},{"c":28.215,"h":28.215,"l":28.215,"n":3,"o":28.215,"t":"2026-10-19T15:55:00Z","v":1053,"vw":28.215},{"c":28.12,"h":28.12,"l":28.12,"n":42,"o":28.12,"t":"2026-10-19T16:05:00Z","v":851,"vw":28.12},{"c":28.25,"h":28.25,"l":28.25,"n":10,"o":28.25,"t":"2026-10-19T16:20:00Z","v":310,"vw":28.25},{"c":28.155,"h":28.155,"l":28.155,"n":4,"o":28.155,"t":"2026-10-19T16:35:00Z","v":118,"vw":28.155},{"c":28.15,"h":28.15,"l":28.15,"n":3,"o":28.15,"t":"2026-10-19T16:40:00Z","v":357,"vw":28.15},{"c":28.155,"h":28.155,"l":28.155,"n":6,"o":28.155,"t":"2026-10-19T16:50:00Z","v":291,"vw":28.155},{"c":28.155,"h":28.155,"l":28.155,"n":5,"o":28.155,"t":"2026-10-19T16:55:00Z","v":115,"vw":28.155},{"c":28.0125,"h":28.06,"l":28.005,"n":58,"o":28.06,"t":"2026-10-19T17:00:00Z","v":2268,"vw":28.024602},{"c":27.925,"h":27.925,"l":27.91,"n":16,"o":27.91,"t":"2026-10-19T17:10:00Z","v":330,"vw":27.9175},{"c":27.95,"h":27.95,"l":27.945,"n":45,"o":27.95,"t":"2026-10-19T17:15:00Z","v":1530,"vw":27.948636},{"c":27.905,"h":27.905,"l":27.89,"n":43,"o":27.89,"t":"2026-10-19T17:30:00Z","v":1335,"vw":27.893024},{"c":27.86,"h":27.86,"l":27.86,"n":13,"o":27.86,"t":"2026-10-19T17:40:00Z","v":247,"vw":27.86},{"c":27.84,"h":27.87,"l":27.84,"n":44,"o":27.87,"t":"2026-10-19T17:45:00Z","v":1089,"vw":27.86},{"c":27.784,"h":27.784,"l":27.784,"n":6,"o":27.784,"t":"2026-10-19T17:55:00Z","v":372,"vw":27.784},{"c":27.925,"h":27.925,"l":27.845,"n":53,"o":27.845,"t":"2026-10-19T18:00:00Z","v":2959,"vw":27.864052},{"c":27.91,"h":27.93,"l":27.91,"n":5,"o":27.93,"t":"2026-10-19T18:05:00Z","v":296,"vw":27.92},{"c":27.86,"h":27.86,"l":27.86,"n":28,"o":27.86,"t":"2026-10-19T18:10:00Z","v":764,"vw":27.86},{"c":27.865,"h":27.865,"l":27.865,"n":8,"o":27.865,"t":"2026-10-19T18:15:00Z","v":125,"vw":27.865},{"c":27.83,"h":27.865,"l":27.83,"n":18,"o":27.865,"t":"2026-10-19T18:20:00Z","v":1125,"vw":27.852222},{"c":27.71,"h":27.9,"l":27.71,"n":154,"o":27.8109,"t":"2026-10-19T18:25:00Z","v":7908,"vw":27.803865},{"c":27.65,"h":27.65,"l":27.65,"n":15,"o":27.65,"t":"2026-10-19T18:30:00Z","v":236,"vw":27.65},{"c":27.75,"h":27.75,"l":27.75,"n":4,"o":27.75,"t":"2026-10-19T18:35:00Z","v":305,"vw":27.75},{"c":27.783,"h":27.855,"l":27.725,"n":96,"o":27.725,"t":"2026-10-19T18:45:00Z","v":3230,"vw":27.788227},{"c":27.85,"h":27.85,"l":27.85,"n":13,"o":27.85,"t":"2026-10-19T18:50:00Z","v":854,"vw":27.85},{"c":27.85,"h":27.86,"l":27.85,"n":14,"o":27.85,"t":"2026-10-19T18:55:00Z","v":651,"vw":27.855238},{"c":27.74,"h":27.76,"l":27.74,"n":23,"o":27.76,"t":"2026-10-19T19:00:00Z","v":1263,"vw":27.75309},{"c":27.795,"h":27.795,"l":27.795,"n":8,"o":27.795,"t":"2026-10-19T19:10:00Z","v":133,"vw":27.795},{"c":27.795,"h":27.795,"l":27.72,"n":17,"o":27.72,"t":"2026-10-19T19:15:00Z","v":565,"vw":27.77625},{"c":27.725,"h":27.725,"l":27.725,"n":17,"o":27.725,"t":"2026-10-19T19:20:00Z","v":258,"vw":27.725},{"c":27.655,"h":27.77,"l":27.65,"n":95,"o":27.77,"t":"2026-10-19T19:25:00Z","v":2940,"vw":27.705793},{"c":27.575,"h":27.62,"l":27.55,"n":61,"o":27.61,"t":"2026-10-19T19:30:00Z","v":1942,"vw":27.582125},{"c":27.645,"h":27.645,"l":27.54,"n":98,"o":27.54,"t":"2026-10-19T19:35:00Z","v":4396,"vw":27.57822},{"c":27.5675,"h":27.61,"l":27.55,"n":39,"o":27.58,"t":"2026-10-19T19:40:00Z","v":1670,"vw":27.577416},{"c":27.56,"h":27.56,"l":27.55,"n":19,"o":27.56,"t":"2026-10-19T19:45:00Z","v":1138,"vw":27.555},{"c":27.495,"h":27.6,"l":27.46,"n":255,"o":27.57,"t":"2026-10-19T19:50:00Z","v":8313,"vw":27.542578},{"c":27.6,"h":27.67,"l":27.45,"n":347,"o":27.45,"t":"2026-10-19T19:55:00Z","v":14240,"vw":27.595748},{"c":27.6,"h":27.6,"l":27.6,"n":20,"o":27.6,"t":"2026-10-19T20:00:00Z","v":18752,"vw":27.6},{"c":27.97,"h":27.97,"l":27.63,"n":30,"o":27.82,"t":"2026-10-20T13:30:00Z","v":1202,"vw":27.850728},{"c":27.9,"h":27.905,"l":27.805,"n":48,"o":27.805,"t":"2026-10-20T13:35:00Z","v":1562,"vw":27.877778},{"c":27.79,"h":27.95,"l":27.79,"n":19,"o":27.95,"t":"2026-10-20T13:40:00Z","v":1381,"vw":27.873206},{"c":28.01,"h":28.01,"l":28,"n":10,"o":28,"t":"2026-10-20T13:50:00Z","v":591,"vw":28.004832},{"c":27.9175,"h":28.03,"l":27.675,"n":45,"o":28.03,"t":"2026-10-20T13:55:00Z","v":4147,"vw":27.870438},{"c":27.73,"h":27.77,"l":27.73,"n":19,"o":27.77,"t":"2026-10-20T14:05:00Z","v":1191,"vw":27.73455},{"c":27.56,"h":27.735,"l":27.56,"n":8,"o":27.735,"t":"2026-10-20T14:15:00Z","v":325,"vw":27.6475},{"c":27.77,"h":27.775,"l":27.77,"n":17,"o":27.775,"t":"2026-10-20T14:40:00Z","v":720,"vw":27.771},{"c":27.71,"h":27.79,"l":27.71,"n":24,"o":27.79,"t":"2026-10-20T14:45:00Z","v":599,"vw":27.763333},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-10-20T14:50:00Z","v":213,"vw":27.8},{"c":27.87,"h":27.87,"l":27.79,"n":24,"o":27.79,"t":"2026-10-20T14:55:00Z","v":886,"vw":27.813727},{"c":27.7,"h":27.795,"l":27.7,"n":30,"o":27.795,"t":"2026-10-20T15:00:00Z","v":575,"vw":27.7475},{"c":27.66,"h":27.66,"l":27.66,"n":8,"o":27.66,"t":"2026-10-20T15:10:00Z","v":349,"vw":27.66},{"c":27.645,"h":27.645,"l":27.645,"n":3,"o":27.645,"t":"2026-10-20T15:15:00Z","v":178,"vw":27.645},{"c":27.63,"h":27.64,"l":27.63,"n":20,"o":27.63,"t":"2026-10-20T15:20:00Z","v":743,"vw":27.632907},{"c":27.59,"h":27.67,"l":27.52,"n":34,"o":27.62,"t":"2026-10-20T15:25:00Z","v":2985,"vw":27.63339},{"c":27.42,"h":27.42,"l":27.42,"n":29,"o":27.42,"t":"2026-10-20T15:30:00Z","v":429,"vw":27.42},{"c":27.365,"h":27.365,"l":27.365,"n":5,"o":27.365,"t":"2026-10-20T15:35:00Z","v":226,"vw":27.365},{"c":27.4859,"h":27.4859,"l":27.406,"n":6,"o":27.406,"t":"2026-10-20T15:40:00Z","v":505,"vw":27.432006},{"c":27.42,"h":27.535,"l":27.42,"n":61,"o":27.445,"t":"2026-10-20T15:50:00Z","v":2833,"vw":27.471335},{"c":27.4,"h":27.425,"l":27.4,"n":32,"o":27.425,"t":"2026-10-20T16:00:00Z","v":1066,"vw":27.417857},{"c":27.4,"h":27.4,"l":27.4,"n":6,"o":27.4,"t":"2026-10-20T16:15:00Z","v":219,"vw":27.4},{"c":27.52,"h":27.58,"l":27.49,"n":72,"o":27.49,"t":"2026-10-20T16:20:00Z","v":2898,"vw":27.535624},{"c":27.62,"h":27.62,"l":27.62,"n":1,"o":27.62,"t":"2026-10-20T16:25:00Z","v":128,"vw":27.62},{"c":27.55,"h":27.55,"l":27.55,"n":7,"o":27.55,"t":"2026-10-20T16:30:00Z","v":192,"vw":27.55},{"c":27.555,"h":27.56,"l":27.55,"n":15,"o":27.55,"t":"2026-10-20T16:35:00Z","v":1384,"vw":27.55125},{"c":27.56,"h":27.56,"l":27.56,"n":6,"o":27.56,"t":"2026-10-20T16:40:00Z","v":312,"vw":27.56},{"c":27.53,"h":27.57,"l":27.53,"n":19,"o":27.57,"t":"2026-10-20T16:45:00Z","v":1414,"vw":27.535624},{"c":27.57,"h":27.57,"l":27.57,"n":11,"o":27.57,"t":"2026-10-20T16:50:00Z","v":347,"vw":27.57},{"c":27.57,"h":27.57,"l":27.57,"n":3,"o":27.57,"t":"2026-10-20T16:55:00Z","v":102,"vw":27.57},{"c":27.57,"h":27.57,"l":27.57,"n":4,"o":27.57,"t":"2026-10-20T17:00:00Z","v":158,"vw":27.57},{"c":27.545,"h":27.64,"l":27.51,"n":88,"o":27.57,"t":"2026-10-20T17:10:00Z","v":4428,"vw":27.597698},{"c":27.6448,"h":27.6448,"l":27.57,"n":4,"o":27.57,"t":"2026-10-20T17:15:00Z","v":321,"vw":27.619867},{"c":27.4801,"h":27.4801,"l":27.4801,"n":2,"o":27.4801,"t":"2026-10-20T17:20:00Z","v":388,"vw":27.4801},{"c":27.485,"h":27.485,"l":27.485,"n":24,"o":27.485,"t":"2026-10-20T17:25:00Z","v":479,"vw":27.485},{"c":27.47,"h":27.47,"l":27.47,"n":26,"o":27.47,"t":"2026-10-20T17:30:00Z","v":776,"vw":27.47},{"c":27.535,"h":27.535,"l":27.535,"n":4,"o":27.535,"t":"2026-10-20T17:35:00Z","v":105,"vw":27.535},{"c":27.46,"h":27.47,"l":27.46,"n":5,"o":27.47,"t":"2026-10-20T17:45:00Z","v":643,"vw":27.463333},{"c":27.54,"h":27.54,"l":27.54,"n":8,"o":27.54,"t":"2026-10-20T17:50:00Z","v":107,"vw":27.54},{"c":27.54,"h":27.54,"l":27.54,"n":5,"o":27.54,"t":"2026-10-20T17:55:00Z","v":147,"vw":27.54},{"c":27.62,"h":27.62,"l":27.62,"n":4,"o":27.62,"t":"2026-10-20T18:00:00Z","v":336,"vw":27.62},{"c":27.485,"h":27.5,"l":27.4,"n":102,"o":27.47,"t":"2026-10-20T18:10:00Z","v":5275,"vw":27.462417},{"c":27.415,"h":27.5,"l":27.4,"n":86,"o":27.485,"t":"2026-10-20T18:20:00Z","v":4785,"vw":27.42612},{"c":27.435,"h":27.5,"l":27.4,"n":145,"o":27.4,"t":"2026-10-20T18:25:00Z","v":9779,"vw":27.475012},{"c":27.42,"h":27.465,"l":27.42,"n":32,"o":27.465,"t":"2026-10-20T18:30:00Z","v":963,"vw":27.441},{"c":27.4,"h":27.4,"l":27.4,"n":10,"o":27.4,"t":"2026-10-20T18:35:00Z","v":614,"vw":27.4},{"c":27.445,"h":27.445,"l":27.445,"n":11,"o":27.445,"t":"2026-10-20T18:40:00Z","v":1150,"vw":27.445},{"c":27.44,"h":27.44,"l":27.44,"n":5,"o":27.44,"t":"2026-10-20T18:50:00Z","v":224,"vw":27.44},{"c":27.4351,"h":27.4451,"l":27.4153,"n":16,"o":27.445,"t":"2026-10-20T18:55:00Z","v":1142,"vw":27.433984},{"c":27.45,"h":27.45,"l":27.45,"n":8,"o":27.45,"t":"2026-10-20T19:00:00Z","v":382,"vw":27.45},{"c":27.455,"h":27.5,"l":27.44,"n":116,"o":27.445,"t":"2026-10-20T19:05:00Z","v":5606,"vw":27.464275},{"c":27.465,"h":27.5,"l":27.45,"n":64,"o":27.455,"t":"2026-10-20T19:10:00Z","v":3711,"vw":27.463866},{"c":27.48,"h":27.5,"l":27.47,"n":65,"o":27.49,"t":"2026-10-20T19:15:00Z","v":5738,"vw":27.493131},{"c":27.49,"h":27.56,"l":27.46,"n":138,"o":27.47,"t":"2026-10-20T19:20:00Z","v":9745,"vw":27.495938},{"c":27.5,"h":27.56,"l":27.5,"n":71,"o":27.52,"t":"2026-10-20T19:35:00Z","v":3362,"vw":27.519239},{"c":27.53,"h":27.53,"l":27.5,"n":87,"o":27.5,"t":"2026-10-20T19:40:00Z","v":3856,"vw":27.506853},{"c":27.545,"h":27.545,"l":27.495,"n":139,"o":27.545,"t":"2026-10-20T19:45:00Z","v":7283,"vw":27.505085},{"c":27.66,"h":27.73,"l":27.55,"n":301,"o":27.55,"t":"2026-10-20T19:50:00Z","v":12232,"vw":27.60409},{"c":27.69,"h":27.73,"l":27.54,"n":627,"o":27.66,"t":"2026-10-20T19:55:00Z","v":22647,"vw":27.645977},{"c":27.7,"h":27.7,"l":27.7,"n":12,"o":27.7,"t":"2026-10-20T20:00:00Z","v":20003,"vw":27.7},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-10-21T13:05:00Z","v":120,"vw":28},{"c":28.5,"h":28.5,"l":28.38,"n":4,"o":28.38,"t":"2026-10-21T13:15:00Z","v":231,"vw":28.44},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-21T13:20:00Z","v":100,"vw":28.53},{"c":29.245,"h":29.455,"l":28.81,"n":106,"o":28.81,"t":"2026-10-21T13:30:00Z","v":8944,"vw":28.972922},{"c":28.64,"h":29.24,"l":28.64,"n":30,"o":29.24,"t":"2026-10-21T13:35:00Z","v":2121,"vw":28.972823},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-21T13:40:00Z","v":100,"vw":28.64},{"c":28.4,"h":28.4,"l":28.4,"n":6,"o":28.4,"t":"2026-10-21T14:05:00Z","v":303,"vw":28.4},{"c":28.425,"h":28.425,"l":28.425,"n":8,"o":28.425,"t":"2026-10-21T14:10:00Z","v":143,"vw":28.425},{"c":28.09,"h":28.09,"l":28.09,"n":3,"o":28.09,"t":"2026-10-21T14:15:00Z","v":194,"vw":28.09},{"c":28.1,"h":28.435,"l":28.1,"n":61,"o":28.29,"t":"2026-10-21T14:20:00Z","v":2648,"vw":28.21176},{"c":28.07,"h":28.2199,"l":28.07,"n":78,"o":28.07,"t":"2026-10-21T14:25:00Z","v":1463,"vw":28.146179},{"c":28.04,"h":28.23,"l":28.04,"n":37,"o":28.22,"t":"2026-10-21T14:30:00Z","v":1660,"vw":28.156144},{"c":28.15,"h":28.15,"l":28.15,"n":6,"o":28.15,"t":"2026-10-21T14:35:00Z","v":111,"vw":28.15},{"c":27.975,"h":28.055,"l":27.91,"n":106,"o":28.055,"t":"2026-10-21T14:55:00Z","v":22030,"vw":27.93263},{"c":27.83,"h":27.83,"l":27.83,"n":6,"o":27.83,"t":"2026-10-21T15:00:00Z","v":235,"vw":27.83},{"c":27.9225,"h":27.925,"l":27.91,"n":12,"o":27.91,"t":"2026-10-21T15:05:00Z","v":656,"vw":27.918},{"c":28.01,"h":28.01,"l":28.01,"n":3,"o":28.01,"t":"2026-10-21T15:10:00Z","v":166,"vw":28.01},{"c":27.935,"h":27.935,"l":27.935,"n":4,"o":27.935,"t":"2026-10-21T15:20:00Z","v":290,"vw":27.935},{"c":27.91,"h":27.92,"l":27.84,"n":60,"o":27.84,"t":"2026-10-21T16:05:00Z","v":4136,"vw":27.898711},{"c":27.83,"h":27.91,"l":27.83,"n":7,"o":27.91,"t":"2026-10-21T16:10:00Z","v":353,"vw":27.86},{"c":27.84,"h":27.91,"l":27.84,"n":6,"o":27.84,"t":"2026-10-21T16:15:00Z","v":408,"vw":27.863333},{"c":27.83,"h":27.83,"l":27.83,"n":2,"o":27.83,"t":"2026-10-21T16:20:00Z","v":101,"vw":27.83},{"c":27.91,"h":27.91,"l":27.91,"n":1,"o":27.91,"t":"2026-10-21T16:30:00Z","v":130,"vw":27.91},{"c":27.99,"h":27.99,"l":27.97,"n":32,"o":27.97,"t":"2026-10-21T16:35:00Z","v":961,"vw":27.978593},{"c":27.945,"h":27.945,"l":27.935,"n":4,"o":27.935,"t":"2026-10-21T16:40:00Z","v":212,"vw":27.94},{"c":27.88,"h":27.88,"l":27.88,"n":12,"o":27.88,"t":"2026-10-21T16:55:00Z","v":191,"vw":27.88},{"c":27.945,"h":27.945,"l":27.945,"n":6,"o":27.945,"t":"2026-10-21T17:00:00Z","v":249,"vw":27.945},{"c":27.945,"h":27.945,"l":27.945,"n":4,"o":27.945,"t":"2026-10-21T17:10:00Z","v":164,"vw":27.945},{"c":27.85,"h":27.89,"l":27.85,"n":46,"o":27.87,"t":"2026-10-21T17:15:00Z","v":1187,"vw":27.87},{"c":27.91,"h":27.94,"l":27.84,"n":53,"o":27.84,"t":"2026-10-21T17:20:00Z","v":2572,"vw":27.879383},{"c":27.935,"h":27.935,"l":27.935,"n":5,"o":27.935,"t":"2026-10-21T17:45:00Z","v":243,"vw":27.935},{"c":27.955,"h":27.955,"l":27.955,"n":3,"o":27.955,"t":"2026-10-21T18:05:00Z","v":202,"vw":27.955},{"c":27.905,"h":27.97,"l":27.905,"n":30,"o":27.955,"t":"2026-10-21T18:15:00Z","v":1707,"vw":27.95275},{"c":27.85,"h":27.89,"l":27.85,"n":35,"o":27.89,"t":"2026-10-21T18:25:00Z","v":1052,"vw":27.881289},{"c":27.845,"h":27.845,"l":27.845,"n":6,"o":27.845,"t":"2026-10-21T18:35:00Z","v":197,"vw":27.845},{"c":27.895,"h":27.895,"l":27.87,"n":40,"o":27.87,"t":"2026-10-21T18:40:00Z","v":1631,"vw":27.881875},{"c":27.67,"h":27.83,"l":27.67,"n":75,"o":27.83,"t":"2026-10-21T18:45:00Z","v":2921,"vw":27.781089},{"c":27.43,"h":27.6,"l":27.42,"n":98,"o":27.6,"t":"2026-10-21T18:55:00Z","v":3049,"vw":27.5025},{"c":27.45,"h":27.45,"l":27.42,"n":24,"o":27.42,"t":"2026-10-21T19:00:00Z","v":935,"vw":27.440991},{"c":27.465,"h":27.465,"l":27.465,"n":5,"o":27.465,"t":"2026-10-21T19:05:00Z","v":107,"vw":27.465},{"c":27.505,"h":27.505,"l":27.505,"n":4,"o":27.505,"t":"2026-10-21T19:10:00Z","v":203,"vw":27.505},{"c":27.515,"h":27.515,"l":27.515,"n":8,"o":27.515,"t":"2026-10-21T19:15:00Z","v":245,"vw":27.515},{"c":27.425,"h":27.525,"l":27.4,"n":48,"o":27.525,"t":"2026-10-21T19:20:00Z","v":1763,"vw":27.431979},{"c":27.455,"h":27.455,"l":27.455,"n":7,"o":27.455,"t":"2026-10-21T19:25:00Z","v":107,"vw":27.455},{"c":27.37,"h":27.455,"l":27.34,"n":28,"o":27.455,"t":"2026-10-21T19:30:00Z","v":2676,"vw":27.416224},{"c":27.335,"h":27.415,"l":27.32,"n":73,"o":27.415,"t":"2026-10-21T19:40:00Z","v":3024,"vw":27.363757},{"c":27.18,"h":27.335,"l":27.18,"n":130,"o":27.31,"t":"2026-10-21T19:45:00Z","v":5284,"vw":27.269627},{"c":27.095,"h":27.15,"l":27.095,"n":52,"o":27.15,"t":"2026-10-21T19:50:00Z","v":2115,"vw":27.126212},{"c":27.15,"h":27.185,"l":27.09,"n":421,"o":27.12,"t":"2026-10-21T19:55:00Z","v":11412,"vw":27.142102},{"c":27.15,"h":27.15,"l":27.15,"n":14,"o":27.15,"t":"2026-10-21T20:00:00Z","v":11768,"vw":27.15},{"c":27.15,"h":27.15,"l":27.15,"n":2,"o":27.15,"t":"2026-10-21T20:35:00Z","v":220,"vw":27.15},{"c":27.06,"h":27.17,"l":27.05,"n":34,"o":27.17,"t":"2026-10-22T13:30:00Z","v":2695,"vw":27.144575},{"c":27.545,"h":27.545,"l":27.545,"n":10,"o":27.545,"t":"2026-10-22T14:00:00Z","v":652,"vw":27.545},{"c":27.12,"h":27.43,"l":27.12,"n":18,"o":27.43,"t":"2026-10-22T14:05:00Z","v":372,"vw":27.275},{"c":27.105,"h":27.105,"l":27.105,"n":4,"o":27.105,"t":"2026-10-22T14:20:00Z","v":109,"vw":27.105},{"c":27.34,"h":27.53,"l":27.2958,"n":42,"o":27.2958,"t":"2026-10-22T14:35:00Z","v":2782,"vw":27.425874},{"c":27.58,"h":27.58,"l":27.56,"n":35,"o":27.58,"t":"2026-10-22T15:10:00Z","v":1015,"vw":27.572857},{"c":27.2,"h":27.385,"l":27.2,"n":98,"o":27.385,"t":"2026-10-22T15:25:00Z","v":2989,"vw":27.302832},{"c":27.25,"h":27.25,"l":27.24,"n":6,"o":27.24,"t":"2026-10-22T15:30:00Z","v":443,"vw":27.244253},{"c":27.25,"h":27.25,"l":27.23,"n":16,"o":27.23,"t":"2026-10-22T15:35:00Z","v":841,"vw":27.2375},{"c":27.35,"h":27.45,"l":27.215,"n":80,"o":27.215,"t":"2026-10-22T15:40:00Z","v":4143,"vw":27.313322},{"c":27.365,"h":27.365,"l":27.365,"n":6,"o":27.365,"t":"2026-10-22T15:50:00Z","v":192,"vw":27.365},{"c":27.36,"h":27.36,"l":27.36,"n":3,"o":27.36,"t":"2026-10-22T15:55:00Z","v":440,"vw":27.36},{"c":27.35,"h":27.4,"l":27.35,"n":19,"o":27.4,"t":"2026-10-22T16:05:00Z","v":572,"vw":27.364368},{"c":27.27,"h":27.27,"l":27.27,"n":17,"o":27.27,"t":"2026-10-22T16:10:00Z","v":228,"vw":27.27},{"c":27.27,"h":27.27,"l":27.27,"n":5,"o":27.27,"t":"2026-10-22T16:15:00Z","v":803,"vw":27.27},{"c":27.2715,"h":27.305,"l":27.27,"n":10,"o":27.27,"t":"2026-10-22T16:25:00Z","v":650,"vw":27.288636},{"c":27.445,"h":27.47,"l":27.27,"n":121,"o":27.305,"t":"2026-10-22T16:30:00Z","v":5420,"vw":27.402751},{"c":27.51,"h":27.59,"l":27.46,"n":21,"o":27.53,"t":"2026-10-22T16:40:00Z","v":1222,"vw":27.50375},{"c":27.58,"h":27.58,"l":27.52,"n":27,"o":27.52,"t":"2026-10-22T16:45:00Z","v":1508,"vw":27.525455},{"c":27.63,"h":27.63,"l":27.565,"n":28,"o":27.59,"t":"2026-10-22T16:50:00Z","v":1624,"vw":27.596538},{"c":27.72,"h":27.72,"l":27.63,"n":19,"o":27.63,"t":"2026-10-22T16:55:00Z","v":734,"vw":27.665},{"c":27.79,"h":27.79,"l":27.75,"n":10,"o":27.75,"t":"2026-10-22T17:00:00Z","v":252,"vw":27.77},{"c":27.72,"h":27.8,"l":27.71,"n":37,"o":27.78,"t":"2026-10-22T17:05:00Z","v":2718,"vw":27.76043},{"c":27.81,"h":27.81,"l":27.81,"n":22,"o":27.81,"t":"2026-10-22T17:10:00Z","v":378,"vw":27.81},{"c":27.73,"h":27.77,"l":27.705,"n":43,"o":27.765,"t":"2026-10-22T17:15:00Z","v":1662,"vw":27.729209},{"c":27.775,"h":27.78,"l":27.74,"n":40,"o":27.74,"t":"2026-10-22T17:20:00Z","v":2039,"vw":27.762321},{"c":27.75,"h":27.76,"l":27.75,"n":3,"o":27.76,"t":"2026-10-22T17:50:00Z","v":201,"vw":27.755},{"c":27.76,"h":27.76,"l":27.76,"n":8,"o":27.76,"t":"2026-10-22T17:55:00Z","v":327,"vw":27.76},{"c":27.73,"h":27.73,"l":27.73,"n":9,"o":27.73,"t":"2026-10-22T18:00:00Z","v":523,"vw":27.73},{"c":27.71,"h":27.71,"l":27.71,"n":6,"o":27.71,"t":"2026-10-22T18:05:00Z","v":142,"vw":27.71},{"c":27.78,"h":27.78,"l":27.78,"n":32,"o":27.78,"t":"2026-10-22T18:10:00Z","v":733,"vw":27.78},{"c":27.9,"h":27.9,"l":27.835,"n":33,"o":27.835,"t":"2026-10-22T18:15:00Z","v":970,"vw":27.874375},{"c":27.88,"h":27.945,"l":27.88,"n":34,"o":27.945,"t":"2026-10-22T18:20:00Z","v":2422,"vw":27.932647},{"c":27.83,"h":27.87,"l":27.83,"n":13,"o":27.87,"t":"2026-10-22T18:25:00Z","v":412,"vw":27.85},{"c":27.83,"h":27.93,"l":27.83,"n":145,"o":27.88,"t":"2026-10-22T18:35:00Z","v":8842,"vw":27.88884},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-10-22T18:45:00Z","v":226,"vw":27.8},{"c":27.74,"h":27.805,"l":27.74,"n":48,"o":27.805,"t":"2026-10-22T18:50:00Z","v":1523,"vw":27.775625},{"c":27.81,"h":27.81,"l":27.76,"n":36,"o":27.76,"t":"2026-10-22T18:55:00Z","v":830,"vw":27.784},{"c":27.81,"h":27.81,"l":27.81,"n":23,"o":27.81,"t":"2026-10-22T19:00:00Z","v":364,"vw":27.81},{"c":27.7975,"h":27.83,"l":27.795,"n":36,"o":27.83,"t":"2026-10-22T19:05:00Z","v":1564,"vw":27.810922},{"c":27.845,"h":27.845,"l":27.79,"n":92,"o":27.79,"t":"2026-10-22T19:10:00Z","v":3459,"vw":27.82225},{"c":27.81,"h":27.81,"l":27.81,"n":15,"o":27.81,"t":"2026-10-22T19:15:00Z","v":555,"vw":27.81},{"c":27.765,"h":27.82,"l":27.765,"n":54,"o":27.82,"t":"2026-10-22T19:20:00Z","v":1711,"vw":27.782508},{"c":27.86,"h":27.86,"l":27.74,"n":139,"o":27.765,"t":"2026-10-22T19:25:00Z","v":4746,"vw":27.774438},{"c":27.91,"h":27.91,"l":27.91,"n":12,"o":27.91,"t":"2026-10-22T19:30:00Z","v":293,"vw":27.91},{"c":28.05,"h":28.06,"l":27.93,"n":84,"o":27.93,"t":"2026-10-22T19:35:00Z","v":3945,"vw":27.994699},{"c":28.07,"h":28.07,"l":28.035,"n":54,"o":28.045,"t":"2026-10-22T19:40:00Z","v":1085,"vw":28.0475},{"c":28.05,"h":28.05,"l":28.045,"n":40,"o":28.045,"t":"2026-10-22T19:45:00Z","v":513,"vw":28.0475},{"c":28.1,"h":28.14,"l":28.06,"n":150,"o":28.08,"t":"2026-10-22T19:50:00Z","v":4639,"vw":28.088274},{"c":28.11,"h":28.12,"l":28.03,"n":263,"o":28.09,"t":"2026-10-22T19:55:00Z","v":8032,"vw":28.079033},{"c":28.05,"h":28.05,"l":28.05,"n":11,"o":28.05,"t":"2026-10-22T20:00:00Z","v":20613,"vw":28.05}],"history":[{"c":25.56,"h":26.015,"l":25.49,"n":2493,"o":25.82,"t":"2024-10-21T04:00:00Z","v":65652,"vw":25.623863},{"c":25.33,"h":25.4769,"l":25.1503,"n":1763,"o":25.4,"t":"2024-10-22T04:00:00Z","v":50698,"vw":25.338268},{"c":25.08,"h":25.56,"l":24.95,"n":1905,"o":25.21,"t":"2024-10-23T04:00:00Z","v":46354,"vw":25.165081},{"c":24.48,"h":25.14,"l":24.4,"n":1774,"o":25.14,"t":"2024-10-24T04:00:00Z","v":42451,"vw":24.614454},{"c":24.44,"h":24.68,"l":24.26,"n":1429,"o":24.68,"t":"2024-10-25T04:00:00Z","v":44147,"vw":24.41875},{"c":24.65,"h":24.92,"l":24.486,"n":2450,"o":24.66,"t":"2024-10-28T04:00:00Z","v":84010,"vw":24.694519},{"c":24.3,"h":24.55,"l":24.18,"n":1639,"o":24.48,"t":"2024-10-29T04:00:00Z","v":71500,"vw":24.407389},{"c":24.01,"h":24.604,"l":23.96,"n":2325,"o":24.25,"t":"2024-10-30T04:00:00Z","v":78075,"vw":24.153987},{"c":23.76,"h":24.23,"l":23.75,"n":2108,"o":24.05,"t":"2024-10-31T04:00:00Z","v":73683,"vw":23.930039},{"c":23.65,"h":24.25,"l":23.553,"n":2070,"o":23.99,"t":"2024-11-01T04:00:00Z","v":64753,"vw":23.788961},{"c":23.89,"h":24.24,"l":23.61,"n":2690,"o":23.61,"t":"2024-11-04T05:00:00Z","v":74053,"vw":23.901197},{"c":24.59,"h":24.66,"l":23.77,"n":2342,"o":23.79,"t":"2024-11-05T05:00:00Z","v":90404,"vw":24.404923},{"c":25.84,"h":26.31,"l":25.25,"n":3367,"o":25.5,"t":"2024-11-06T05:00:00Z","v":125616,"vw":25.719179},{"c":25.2,"h":25.87,"l":25.0501,"n":3094,"o":25.73,"t":"2024-11-07T05:00:00Z","v":80064,"vw":25.370516},{"c":25.23,"h":25.48,"l":25.02,"n":3246,"o":25.26,"t":"2024-11-08T05:00:00Z","v":75476,"vw":25.256515},{"c":25.71,"h":25.81,"l":25.26,"n":2299,"o":25.56,"t":"2024-11-11T05:00:00Z","v":56926,"vw":25.634888},{"c":25.28,"h":25.73,"l":25.13,"n":1883,"o":25.53,"t":"2024-11-12T05:00:00Z","v":56958,"vw":25.3232},{"c":25.12,"h":25.56,"l":25.04,"n":2326,"o":25.41,"t":"2024-11-13T05:00:00Z","v":71442,"vw":25.249265},{"c":24.62,"h":25.22,"l":24.21,"n":2663,"o":25.12,"t":"2024-11-14T05:00:00Z","v":115765,"vw":24.669914},{"c":25.77,"h":27.2635,"l":24.99,"n":3802,"o":26.36,"t":"2024-11-15T05:00:00Z","v":152171,"vw":25.91645},{"c":26.3,"h":27.5249,"l":25.41,"n":4844,"o":25.47,"t":"2024-11-18T05:00:00Z","v":177990,"vw":26.54807},{"c":26.16,"h":26.41,"l":25.76,"n":2052,"o":26.15,"t":"2024-11-19T05:00:00Z","v":91987,"vw":26.068438},{"c":26.35,"h":26.36,"l":25.78,"n":1761,"o":26.15,"t":"2024-11-20T05:00:00Z","v":60963,"vw":26.16399},{"c":26.29,"h":26.6999,"l":26.1,"n":1960,"o":26.43,"t":"2024-11-21T05:00:00Z","v":63832,"vw":26.312763},{"c":27.44,"h":27.59,"l":26.45,"n":2855,"o":26.45,"t":"2024-11-22T05:00:00Z","v":171345,"vw":27.237854},{"c":26.85,"h":27.82,"l":26.85,"n":2637,"o":27.27,"t":"2024-11-25T05:00:00Z","v":82593,"vw":27.077865},{"c":26.61,"h":26.985,"l":26.445,"n":2406,"o":26.84,"t":"2024-11-26T05:00:00Z","v":50545,"vw":26.633174},{"c":27.07,"h":27.16,"l":26.655,"n":2099,"o":26.7,"t":"2024-11-27T05:00:00Z","v":52994,"vw":27.026762},{"c":26.93,"h":27.37,"l":26.84,"n":1456,"o":27.32,"t":"2024-11-29T05:00:00Z","v":55332,"vw":26.980817},{"c":26.66,"h":27,"l":26.42,"n":3717,"o":27,"t":"2024-12-02T05:00:00Z","v":147281,"vw":26.701678},{"c":25.99,"h":26.68,"l":25.975,"n":2972,"o":26.65,"t":"2024-12-03T05:00:00Z","v":121921,"vw":26.164502},{"c":25.78,"h":26,"l":25.42,"n":2908,"o":25.95,"t":"2024-12-04T05:00:00Z","v":141905,"vw":25.721803},{"c":25.56,"h":25.59,"l":24.65,"n":3196,"o":25.5,"t":"2024-12-05T05:00:00Z","v":119168,"vw":25.384129},{"c":25.73,"h":25.77,"l":25.195,"n":2357,"o":25.61,"t":"2024-12-06T05:00:00Z","v":104610,"vw":25.486855},{"c":25.63,"h":26.13,"l":25.19,"n":3131,"o":25.91,"t":"2024-12-09T05:00:00Z","v":142085,"vw":25.565901},{"c":25.91,"h":25.985,"l":25.21,"n":2906,"o":25.68,"t":"2024-12-10T05:00:00Z","v":115180,"vw":25.674949},{"c":25.85,"h":26.1,"l":25.565,"n":2143,"o":26.1,"t":"2024-12-11T05:00:00Z","v":75518,"vw":25.774627},{"c":25.57,"h":26.09,"l":25.5,"n":1665,"o":25.76,"t":"2024-12-12T05:00:00Z","v":58923,"vw":25.679191},{"c":25.71,"h":25.76,"l":25.17,"n":2176,"o":25.43,"t":"2024-12-13T05:00:00Z","v":58058,"vw":25.523212},{"c":26.32,"h":26.4018,"l":25.71,"n":2067,"o":25.73,"t":"2024-12-16T05:00:00Z","v":67821,"vw":26.227805},{"c":26,"h":26.68,"l":25.92,"n":3088,"o":26.3,"t":"2024-12-17T05:00:00Z","v":102974,"vw":26.168723},{"c":24.66,"h":26.23,"l":24.64,"n":3764,"o":26.23,"t":"2024-12-18T05:00:00Z","v":102171,"vw":25.021093},{"c":25.25,"h":25.44,"l":24.825,"n":3514,"o":24.84,"t":"2024-12-19T05:00:00Z","v":183910,"vw":25.180404},{"c":24.97,"h":25.47,"l":24.77,"n":2781,"o":24.91,"t":"2024-12-20T05:00:00Z","v":332989,"vw":24.993879},{"c":25.37,"h":25.44,"l":24.68,"n":4075,"o":25.04,"t":"2024-12-23T05:00:00Z","v":129527,"vw":25.162665},{"c":25.47,"h":25.52,"l":25.276,"n":1312,"o":25.52,"t":"2024-12-24T05:00:00Z","v":36302,"vw":25.39132},{"c":25.87,"h":25.93,"l":25.31,"n":2234,"o":25.31,"t":"2024-12-26T05:00:00Z","v":47564,"vw":25.711804},{"c":25.56,"h":25.86,"l":25.3604,"n":2104,"o":25.74,"t":"2024-12-27T05:00:00Z","v":58205,"vw":25.586425},{"c":25.82,"h":25.88,"l":25.23,"n":1537,"o":25.41,"t":"2024-12-30T05:00:00Z","v":42819,"vw":25.69317},{"c":25.89,"h":26.2,"l":25.64,"n":2031,"o":25.87,"t":"2024-12-31T05:00:00Z","v":84251,"vw":25.905695},{"c":25.84,"h":26.369,"l":25.61,"n":2461,"o":25.97,"t":"2025-01-02T05:00:00Z","v":67900,"vw":25.903446},{"c":26.11,"h":26.185,"l":25.63,"n":2228,"o":25.87,"t":"2025-01-03T05:00:00Z","v":70772,"vw":25.989463},{"c":25.82,"h":26.47,"l":25.81,"n":3202,"o":26.16,"t":"2025-01-06T05:00:00Z","v":78108,"vw":26.138403},{"c":25.3,"h":25.895,"l":25.1305,"n":2621,"o":25.77,"t":"2025-01-07T05:00:00Z","v":58051,"vw":25.327832},{"c":25.73,"h":25.8,"l":24.8675,"n":2767,"o":25.25,"t":"2025-01-08T05:00:00Z","v":94722,"vw":25.495785},{"c":25.29,"h":25.73,"l":25.11,"n":2608,"o":25.55,"t":"2025-01-10T05:00:00Z","v":79001,"vw":25.351723},{"c":25.52,"h":25.725,"l":25.02,"n":2227,"o":25.02,"t":"2025-01-13T05:00:00Z","v":59117,"vw":25.484754},{"c":25.99,"h":26,"l":25.46,"n":2927,"o":25.68,"t":"2025-01-14T05:00:00Z","v":78884,"vw":25.800286},{"c":26.19,"h":26.41,"l":25.8833,"n":1785,"o":26.41,"t":"2025-01-15T05:00:00Z","v":45575,"vw":26.15174},{"c":26.43,"h":26.5025,"l":26.04,"n":1645,"o":26.16,"t":"2025-01-16T05:00:00Z","v":41904,"vw":26.351555},{"c":26.39,"h":26.71,"l":26.245,"n":1898,"o":26.6,"t":"2025-01-17T05:00:00Z","v":60429,"vw":26.420495},{"c":26.64,"h":26.78,"l":26.01,"n":4283,"o":26.54,"t":"2025-01-21T05:00:00Z","v":182458,"vw":26.365436},{"c":26.12,"h":26.975,"l":26.02,"n":2732,"o":26.64,"t":"2025-01-22T05:00:00Z","v":107826,"vw":26.258387},{"c":26.19,"h":26.41,"l":25.52,"n":2089,"o":25.96,"t":"2025-01-23T05:00:00Z","v":76212,"vw":26.145337},{"c":25.78,"h":26.06,"l":25.72,"n":1463,"o":26.05,"t":"2025-01-24T05:00:00Z","v":43713,"vw":25.849151},{"c":26.62,"h":26.76,"l":25.58,"n":2541,"o":25.7,"t":"2025-01-27T05:00:00Z","v":87224,"vw":26.371709},{"c":26.37,"h":26.53,"l":26.105,"n":1966,"o":26.53,"t":"2025-01-28T05:00:00Z","v":61008,"vw":26.312109},{"c":26.03,"h":26.4191,"l":25.75,"n":1869,"o":26.33,"t":"2025-01-29T05:00:00Z","v":50346,"vw":26.023359},{"c":26.29,"h":26.49,"l":26.15,"n":1885,"o":26.33,"t":"2025-01-30T05:00:00Z","v":54213,"vw":26.309615},{"c":26.18,"h":26.44,"l":26.03,"n":2054,"o":26.22,"t":"2025-01-31T05:00:00Z","v":71888,"vw":26.206583},{"c":26.77,"h":26.8632,"l":25.689,"n":2433,"o":25.84,"t":"2025-02-03T05:00:00Z","v":84171,"vw":26.524174},{"c":26.64,"h":26.84,"l":26.39,"n":2122,"o":26.77,"t":"2025-02-04T05:00:00Z","v":81646,"vw":26.618102},{"c":26.92,"h":27.09,"l":26.64,"n":1813,"o":26.76,"t":"2025-02-05T05:00:00Z","v":60412,"vw":26.932131},{"c":26.88,"h":27.13,"l":26.58,"n":1535,"o":27.13,"t":"2025-02-06T05:00:00Z","v":50230,"vw":26.875448},{"c":26.44,"h":27.1348,"l":26.44,"n":1684,"o":26.91,"t":"2025-02-07T05:00:00Z","v":44970,"vw":26.569969},{"c":26.32,"h":26.58,"l":26.17,"n":1712,"o":26.46,"t":"2025-02-10T05:00:00Z","v":44784,"vw":26.351453},{"c":26.76,"h":26.85,"l":26.12,"n":1307,"o":26.12,"t":"2025-02-11T05:00:00Z","v":32352,"vw":26.544866},{"c":26.43,"h":26.6,"l":26.27,"n":1562,"o":26.42,"t":"2025-02-12T05:00:00Z","v":50084,"vw":26.438498},{"c":26.65,"h":26.75,"l":26.365,"n":1449,"o":26.52,"t":"2025-02-13T05:00:00Z","v":41030,"vw":26.619729},{"c":27.07,"h":27.13,"l":26.23,"n":2693,"o":26.59,"t":"2025-02-14T05:00:00Z","v":84446,"vw":26.893539},{"c":27.98,"h":28.415,"l":27.08,"n":4022,"o":27.08,"t":"2025-02-18T05:00:00Z","v":184187,"vw":27.894303},{"c":27.42,"h":28.28,"l":27.34,"n":2120,"o":27.71,"t":"2025-02-19T05:00:00Z","v":86292,"vw":27.812883},{"c":27.37,"h":27.39,"l":26.995,"n":2335,"o":27.14,"t":"2025-02-20T05:00:00Z","v":65330,"vw":27.184026},{"c":27.53,"h":27.74,"l":27.175,"n":2912,"o":27.64,"t":"2025-02-21T05:00:00Z","v":147483,"vw":27.504804},{"c":27.13,"h":27.87,"l":26.98,"n":3158,"o":27.81,"t":"2025-02-24T05:00:00Z","v":152433,"vw":27.219222},{"c":27.58,"h":27.94,"l":27.05,"n":2728,"o":27.29,"t":"2025-02-25T05:00:00Z","v":142234,"vw":27.5503},{"c":27.54,"h":27.825,"l":27.11,"n":2944,"o":27.68,"t":"2025-02-26T05:00:00Z","v":88312,"vw":27.436387},{"c":27.32,"h":27.51,"l":26.94,"n":2381,"o":27.51,"t":"2025-02-27T05:00:00Z","v":85895,"vw":27.261584},{"c":27.07,"h":27.55,"l":26.995,"n":2180,"o":27.36,"t":"2025-02-28T05:00:00Z","v":68322,"vw":27.100437},{"c":27.3,"h":27.87,"l":27.14,"n":2776,"o":27.17,"t":"2025-03-03T05:00:00Z","v":119260,"vw":27.375405},{"c":27,"h":27.4,"l":26.97,"n":3374,"o":27.3,"t":"2025-03-04T05:00:00Z","v":98354,"vw":27.141421},{"c":27.26,"h":27.48,"l":26.68,"n":3042,"o":26.96,"t":"2025-03-05T05:00:00Z","v":181231,"vw":27.062558},{"c":27.17,"h":27.285,"l":26.91,"n":1581,"o":27.07,"t":"2025-03-06T05:00:00Z","v":53932,"vw":27.125658},{"c":27.82,"h":28.06,"l":27.23,"n":2249,"o":27.23,"t":"2025-03-07T05:00:00Z","v":71275,"vw":27.796253},{"c":27.77,"h":28.2699,"l":27.54,"n":2374,"o":27.55,"t":"2025-03-10T04:00:00Z","v":84672,"vw":27.81514},{"c":28.18,"h":28.88,"l":27.6761,"n":3293,"o":27.9,"t":"2025-03-11T04:00:00Z","v":155090,"vw":28.392843},{"c":28.09,"h":28.54,"l":27.64,"n":2185,"o":28.37,"t":"2025-03-12T04:00:00Z","v":88779,"vw":28.063721},{"c":28.38,"h":28.64,"l":28.1103,"n":2296,"o":28.42,"t":"2025-03-13T04:00:00Z","v":84401,"vw":28.431051},{"c":29.18,"h":29.31,"l":28.48,"n":3373,"o":28.48,"t":"2025-03-14T04:00:00Z","v":135024,"vw":29.066809},{"c":29.1,"h":29.26,"l":28.89,"n":3838,"o":29.13,"t":"2025-03-17T04:00:00Z","v":127692,"vw":29.069123},{"c":27.15,"h":27.78,"l":26.0375,"n":6082,"o":27,"t":"2025-03-18T04:00:00Z","v":269763,"vw":26.886052},{"c":27.81,"h":28,"l":27.12,"n":3588,"o":27.25,"t":"2025-03-19T04:00:00Z","v":158488,"vw":27.695248},{"c":27.6,"h":27.87,"l":27.2,"n":3904,"o":27.49,"t":"2025-03-20T04:00:00Z","v":232507,"vw":27.593359},{"c":26.5,"h":27.6703,"l":26.44,"n":5454,"o":27.37,"t":"2025-03-21T04:00:00Z","v":927891,"vw":26.609267},{"c":23.77,"h":26.59,"l":23.55,"n":6784,"o":26.59,"t":"2025-03-24T04:00:00Z","v":357276,"vw":24.343466},{"c":24.25,"h":24.36,"l":23.77,"n":5042,"o":23.77,"t":"2025-03-25T04:00:00Z","v":236428,"vw":24.093603},{"c":24.28,"h":24.65,"l":24.1,"n":3845,"o":24.24,"t":"2025-03-26T04:00:00Z","v":161087,"vw":24.29657},{"c":24.14,"h":24.4199,"l":23.86,"n":3630,"o":24.33,"t":"2025-03-27T04:00:00Z","v":176780,"vw":24.130932},{"c":24.45,"h":24.84,"l":24.1634,"n":4056,"o":24.29,"t":"2025-03-28T04:00:00Z","v":182169,"vw":24.486043},{"c":24.49,"h":24.92,"l":24.36,"n":3940,"o":24.36,"t":"2025-03-31T04:00:00Z","v":263114,"vw":24.533878},{"c":24.44,"h":24.65,"l":24.05,"n":4234,"o":24.2,"t":"2025-04-01T04:00:00Z","v":132972,"vw":24.420666},{"c":24.38,"h":24.475,"l":24.06,"n":3568,"o":24.43,"t":"2025-04-02T04:00:00Z","v":97985,"vw":24.29786},{"c":24.39,"h":24.725,"l":23.84,"n":3283,"o":23.84,"t":"2025-04-03T04:00:00Z","v":113095,"vw":24.458672},{"c":24.05,"h":24.53,"l":23.7906,"n":6121,"o":24.1,"t":"2025-04-04T04:00:00Z","v":315947,"vw":24.084349},{"c":23.38,"h":24.015,"l":22.9001,"n":5057,"o":23.49,"t":"2025-04-07T04:00:00Z","v":183545,"vw":23.365715},{"c":23.76,"h":24.09,"l":23.25,"n":4199,"o":23.69,"t":"2025-04-08T04:00:00Z","v":176128,"vw":23.742555},{"c":23.66,"h":24.6,"l":23.255,"n":5304,"o":23.54,"t":"2025-04-09T04:00:00Z","v":256882,"vw":23.843823},{"c":23.6,"h":23.755,"l":23.15,"n":3831,"o":23.38,"t":"2025-04-10T04:00:00Z","v":136384,"vw":23.53942},{"c":23.97,"h":24.065,"l":23.4518,"n":2541,"o":23.66,"t":"2025-04-11T04:00:00Z","v":114140,"vw":23.926218},{"c":23.97,"h":24.29,"l":23.85,"n":3387,"o":24.07,"t":"2025-04-14T04:00:00Z","v":149972,"vw":24.000435},{"c":24.03,"h":24.2514,"l":23.7611,"n":2781,"o":24,"t":"2025-04-15T04:00:00Z","v":109890,"vw":23.998268},{"c":23.83,"h":24.44,"l":23.75,"n":3356,"o":24.15,"t":"2025-04-16T04:00:00Z","v":103528,"vw":23.920121},{"c":24.23,"h":24.3,"l":23.8,"n":3498,"o":23.81,"t":"2025-04-17T04:00:00Z","v":108990,"vw":24.140801},{"c":23.69,"h":24.39,"l":23.655,"n":2779,"o":24.23,"t":"2025-04-21T04:00:00Z","v":97051,"vw":23.769456},{"c":24.34,"h":24.41,"l":23.82,"n":2801,"o":23.88,"t":"2025-04-22T04:00:00Z","v":75891,"vw":24.251533},{"c":24.1,"h":25.02,"l":23.965,"n":2514,"o":24.65,"t":"2025-04-23T04:00:00Z","v":70219,"vw":24.164519},{"c":23.89,"h":24.294,"l":23.71,"n":2498,"o":24.18,"t":"2025-04-24T04:00:00Z","v":152744,"vw":23.886576},{"c":23.62,"h":23.83,"l":23.365,"n":2651,"o":23.83,"t":"2025-04-25T04:00:00Z","v":57064,"vw":23.573485},{"c":23.28,"h":23.682,"l":23.246,"n":3412,"o":23.55,"t":"2025-04-28T04:00:00Z","v":85886,"vw":23.378831},{"c":23.71,"h":24.097,"l":23.23,"n":4140,"o":23.29,"t":"2025-04-29T04:00:00Z","v":147829,"vw":23.547219},{"c":23.24,"h":23.705,"l":23.24,"n":3884,"o":23.69,"t":"2025-04-30T04:00:00Z","v":126805,"vw":23.374993},{"c":23.14,"h":23.385,"l":22.89,"n":2707,"o":23.27,"t":"2025-05-01T04:00:00Z","v":110507,"vw":23.183799},{"c":23.17,"h":23.4809,"l":23.0829,"n":2553,"o":23.37,"t":"2025-05-02T04:00:00Z","v":92050,"vw":23.230504},{"c":23.11,"h":23.22,"l":22.93,"n":2697,"o":23.22,"t":"2025-05-05T04:00:00Z","v":95417,"vw":23.088237},{"c":23.26,"h":23.35,"l":23,"n":2874,"o":23.11,"t":"2025-05-06T04:00:00Z","v":99905,"vw":23.202391},{"c":22.81,"h":23.538,"l":22.8007,"n":2436,"o":23.35,"t":"2025-05-07T04:00:00Z","v":98074,"vw":23.055568},{"c":23.34,"h":23.38,"l":22.69,"n":3012,"o":22.89,"t":"2025-05-08T04:00:00Z","v":96405,"vw":23.178278},{"c":23.44,"h":23.51,"l":23.19,"n":3185,"o":23.34,"t":"2025-05-09T04:00:00Z","v":105656,"vw":23.387899},{"c":23.58,"h":23.71,"l":23.21,"n":3000,"o":23.4,"t":"2025-05-12T04:00:00Z","v":150481,"vw":23.49272},{"c":24.86,"h":26.7749,"l":24.325,"n":5121,"o":24.52,"t":"2025-05-13T04:00:00Z","v":249836,"vw":25.30179},{"c":25.47,"h":25.9492,"l":24.41,"n":4542,"o":24.8,"t":"2025-05-14T04:00:00Z","v":203383,"vw":25.442948},{"c":26.06,"h":26.07,"l":25.34,"n":3770,"o":25.42,"t":"2025-05-15T04:00:00Z","v":156395,"vw":25.877646},{"c":26.5,"h":26.68,"l":25.5001,"n":2887,"o":25.98,"t":"2025-05-16T04:00:00Z","v":118086,"vw":26.363746},{"c":26.94,"h":27.03,"l":26.27,"n":2401,"o":26.4,"t":"2025-05-19T04:00:00Z","v":101041,"vw":26.713309},{"c":26.48,"h":27.11,"l":26.37,"n":3407,"o":26.93,"t":"2025-05-20T04:00:00Z","v":158233,"vw":26.632727},{"c":26.65,"h":26.855,"l":26.36,"n":2847,"o":26.43,"t":"2025-05-21T04:00:00Z","v":106625,"vw":26.638434},{"c":26.49,"h":26.815,"l":26.3838,"n":2555,"o":26.44,"t":"2025-05-22T04:00:00Z","v":103556,"vw":26.545348},{"c":26.79,"h":26.945,"l":26.16,"n":2411,"o":26.4,"t":"2025-05-23T04:00:00Z","v":92263,"vw":26.685034},{"c":27.37,"h":27.4878,"l":26.85,"n":2901,"o":26.85,"t":"2025-05-27T04:00:00Z","v":121963,"vw":27.264429},{"c":26.86,"h":27.2706,"l":26.72,"n":2577,"o":27.27,"t":"2025-05-28T04:00:00Z","v":91471,"vw":26.939939},{"c":27.17,"h":27.47,"l":26.75,"n":2608,"o":26.83,"t":"2025-05-29T04:00:00Z","v":99830,"vw":27.106299},{"c":27.03,"h":27.34,"l":26.98,"n":2063,"o":27.17,"t":"2025-05-30T04:00:00Z","v":190069,"vw":27.05896},{"c":27.175,"h":27.41,"l":26.71,"n":2490,"o":27.01,"t":"2025-06-02T04:00:00Z","v":88889,"vw":27.171251},{"c":27.53,"h":27.56,"l":27.15,"n":2507,"o":27.18,"t":"2025-06-03T04:00:00Z","v":99514,"vw":27.405794},{"c":27.13,"h":27.53,"l":27.08,"n":1972,"o":27.53,"t":"2025-06-04T04:00:00Z","v":55179,"vw":27.262911},{"c":27.17,"h":27.45,"l":26.9,"n":2636,"o":27.12,"t":"2025-06-05T04:00:00Z","v":89430,"vw":27.157133},{"c":27.22,"h":27.47,"l":27.1,"n":2286,"o":27.21,"t":"2025-06-06T04:00:00Z","v":60601,"vw":27.24661},{"c":28.31,"h":28.4,"l":27.22,"n":4747,"o":27.22,"t":"2025-06-09T04:00:00Z","v":175832,"vw":28.071643},{"c":28.36,"h":28.685,"l":28,"n":3580,"o":28.45,"t":"2025-06-10T04:00:00Z","v":163490,"vw":28.443201},{"c":28.2,"h":28.58,"l":28.19,"n":3608,"o":28.37,"t":"2025-06-11T04:00:00Z","v":87513,"vw":28.337517},{"c":28.24,"h":28.43,"l":28.11,"n":2646,"o":28.11,"t":"2025-06-12T04:00:00Z","v":93377,"vw":28.250118},{"c":28.18,"h":28.43,"l":28.005,"n":3314,"o":28.08,"t":"2025-06-13T04:00:00Z","v":104349,"vw":28.233718},{"c":29.03,"h":29.109,"l":28.25,"n":4082,"o":28.25,"t":"2025-06-16T04:00:00Z","v":133456,"vw":28.743554},{"c":28.57,"h":29,"l":28.45,"n":4035,"o":29,"t":"2025-06-17T04:00:00Z","v":291086,"vw":28.613331},{"c":29.32,"h":29.47,"l":28.5,"n":5254,"o":28.5,"t":"2025-06-18T04:00:00Z","v":254363,"vw":29.27444},{"c":29.12,"h":29.74,"l":28.97,"n":5169,"o":29.51,"t":"2025-06-20T04:00:00Z","v":422596,"vw":29.191362},{"c":30.03,"h":30.05,"l":29.15,"n":3304,"o":29.15,"t":"2025-06-23T04:00:00Z","v":278502,"vw":29.870861},{"c":29.6,"h":30.4,"l":29.27,"n":3174,"o":30.03,"t":"2025-06-24T04:00:00Z","v":279817,"vw":29.698116},{"c":29.53,"h":29.99,"l":29.1615,"n":3857,"o":29.63,"t":"2025-06-25T04:00:00Z","v":127441,"vw":29.568533},{"c":30.14,"h":30.246,"l":29.205,"n":4765,"o":29.52,"t":"2025-06-26T04:00:00Z","v":162231,"vw":29.87008},{"c":29.83,"h":30.395,"l":29.74,"n":3518,"o":30.12,"t":"2025-06-27T04:00:00Z","v":234695,"vw":29.915683},{"c":30.02,"h":30.07,"l":29.7,"n":4947,"o":29.91,"t":"2025-06-30T04:00:00Z","v":241556,"vw":29.982292},{"c":30.65,"h":30.72,"l":29.72,"n":3354,"o":29.72,"t":"2025-07-01T04:00:00Z","v":100150,"vw":30.474037},{"c":30.94,"h":31.1,"l":30.3287,"n":3520,"o":30.68,"t":"2025-07-02T04:00:00Z","v":130862,"vw":30.858083},{"c":31.29,"h":31.3,"l":30.37,"n":2201,"o":31.08,"t":"2025-07-03T04:00:00Z","v":63067,"vw":31.114471},{"c":30.64,"h":31.23,"l":30.5373,"n":3410,"o":31.19,"t":"2025-07-07T04:00:00Z","v":89208,"vw":30.742734},{"c":30.31,"h":30.8328,"l":30.175,"n":3420,"o":30.61,"t":"2025-07-08T04:00:00Z","v":108075,"vw":30.334343},{"c":30.4,"h":30.5215,"l":30.085,"n":1877,"o":30.35,"t":"2025-07-09T04:00:00Z","v":55513,"vw":30.323383},{"c":30.37,"h":30.7269,"l":30.2233,"n":2551,"o":30.23,"t":"2025-07-10T04:00:00Z","v":89738,"vw":30.43559},{"c":29.97,"h":30.8,"l":29.8098,"n":3408,"o":30.44,"t":"2025-07-11T04:00:00Z","v":95568,"vw":29.970353},{"c":31,"h":31.135,"l":29.94,"n":3732,"o":29.99,"t":"2025-07-14T04:00:00Z","v":211869,"vw":30.830992},{"c":29.81,"h":31.09,"l":29.78,"n":3357,"o":31,"t":"2025-07-15T04:00:00Z","v":122151,"vw":30.231052},{"c":29.54,"h":29.97,"l":29.42,"n":2611,"o":29.83,"t":"2025-07-16T04:00:00Z","v":77533,"vw":29.599456},{"c":29.29,"h":29.7255,"l":29.2375,"n":2453,"o":29.43,"t":"2025-07-17T04:00:00Z","v":68664,"vw":29.361051},{"c":29.41,"h":30.08,"l":29.35,"n":2841,"o":29.55,"t":"2025-07-18T04:00:00Z","v":168545,"vw":29.456231},{"c":29.65,"h":30.2916,"l":29.565,"n":3334,"o":29.68,"t":"2025-07-21T04:00:00Z","v":87174,"vw":29.783159},{"c":29.67,"h":30.383,"l":29.62,"n":3458,"o":29.7,"t":"2025-07-22T04:00:00Z","v":103614,"vw":29.881898},{"c":29.79,"h":30.1,"l":29.505,"n":2475,"o":29.87,"t":"2025-07-23T04:00:00Z","v":70674,"vw":29.747228},{"c":29.72,"h":30.13,"l":29.64,"n":3704,"o":29.78,"t":"2025-07-24T04:00:00Z","v":94970,"vw":29.83427},{"c":29.66,"h":29.97,"l":29.53,"n":2488,"o":29.83,"t":"2025-07-25T04:00:00Z","v":63401,"vw":29.671692},{"c":29.59,"h":29.8994,"l":29.302,"n":2622,"o":29.66,"t":"2025-07-28T04:00:00Z","v":72477,"vw":29.601042},{"c":29.8,"h":29.9074,"l":29.475,"n":2827,"o":29.78,"t":"2025-07-29T04:00:00Z","v":76784,"vw":29.657502},{"c":29.4,"h":30.19,"l":29.26,"n":4666,"o":29.8,"t":"2025-07-30T04:00:00Z","v":154628,"vw":29.59095},{"c":29.09,"h":29.5054,"l":28.94,"n":3976,"o":29.3,"t":"2025-07-31T04:00:00Z","v":85695,"vw":29.129628},{"c":28.43,"h":29.155,"l":28.4,"n":3225,"o":29.01,"t":"2025-08-01T04:00:00Z","v":78747,"vw":28.655232},{"c":29.15,"h":29.26,"l":28.54,"n":3457,"o":28.54,"t":"2025-08-04T04:00:00Z","v":106447,"vw":28.999615},{"c":29.16,"h":29.28,"l":28.89,"n":2914,"o":29.28,"t":"2025-08-05T04:00:00Z","v":71783,"vw":29.104549},{"c":28.83,"h":29.17,"l":28.73,"n":3000,"o":29.12,"t":"2025-08-06T04:00:00Z","v":70865,"vw":28.858866},{"c":28.9,"h":29.5399,"l":28.7359,"n":2380,"o":29.08,"t":"2025-08-07T04:00:00Z","v":63766,"vw":28.9312},{"c":29.29,"h":29.48,"l":28.98,"n":2575,"o":29.05,"t":"2025-08-08T04:00:00Z","v":55778,"vw":29.289196},{"c":29.71,"h":29.73,"l":29.17,"n":2647,"o":29.34,"t":"2025-08-11T04:00:00Z","v":82349,"vw":29.532654},{"c":32.28,"h":32.5,"l":30.07,"n":5956,"o":30.52,"t":"2025-08-12T04:00:00Z","v":253163,"vw":31.775401},{"c":33.08,"h":34.26,"l":32.3,"n":7486,"o":32.3,"t":"2025-08-13T04:00:00Z","v":312523,"vw":33.321489},{"c":32.73,"h":33.31,"l":32.63,"n":4512,"o":33.04,"t":"2025-08-14T04:00:00Z","v":171868,"vw":32.81611},{"c":32.37,"h":32.82,"l":31.96,"n":4135,"o":32.82,"t":"2025-08-15T04:00:00Z","v":195901,"vw":32.328414},{"c":32.44,"h":32.63,"l":32.185,"n":3786,"o":32.48,"t":"2025-08-18T04:00:00Z","v":87850,"vw":32.395525},{"c":32.4,"h":32.71,"l":32.0131,"n":2830,"o":32.47,"t":"2025-08-19T04:00:00Z","v":98590,"vw":32.337605},{"c":32.49,"h":32.73,"l":32.37,"n":2954,"o":32.57,"t":"2025-08-20T04:00:00Z","v":68321,"vw":32.495729},{"c":32.59,"h":32.7051,"l":32.2,"n":2066,"o":32.49,"t":"2025-08-21T04:00:00Z","v":47408,"vw":32.555226},{"c":33.56,"h":33.64,"l":32.705,"n":3886,"o":32.85,"t":"2025-08-22T04:00:00Z","v":95775,"vw":33.439852},{"c":33.12,"h":33.69,"l":33.08,"n":3023,"o":33.56,"t":"2025-08-25T04:00:00Z","v":62280,"vw":33.250245},{"c":33.54,"h":33.72,"l":33.12,"n":3829,"o":33.12,"t":"2025-08-26T04:00:00Z","v":93529,"vw":33.359232},{"c":33.38,"h":33.65,"l":33.165,"n":2468,"o":33.35,"t":"2025-08-27T04:00:00Z","v":61515,"vw":33.354955},{"c":33.6,"h":33.79,"l":33.122,"n":2848,"o":33.33,"t":"2025-08-28T04:00:00Z","v":72655,"vw":33.485781},{"c":33.27,"h":33.88,"l":33.11,"n":2749,"o":33.6,"t":"2025-08-29T04:00:00Z","v":70998,"vw":33.295506},{"c":32.55,"h":33.435,"l":32.52,"n":3319,"o":33.07,"t":"2025-09-02T04:00:00Z","v":83691,"vw":32.722049},{"c":32.56,"h":33.0762,"l":32.43,"n":3048,"o":32.43,"t":"2025-09-03T04:00:00Z","v":71509,"vw":32.574992},{"c":33.54,"h":33.58,"l":32.4869,"n":3399,"o":32.65,"t":"2025-09-04T04:00:00Z","v":96185,"vw":33.325176},{"c":33.79,"h":33.885,"l":32.895,"n":4108,"o":33.77,"t":"2025-09-05T04:00:00Z","v":134713,"vw":33.547384},{"c":33.52,"h":34.17,"l":33.425,"n":3512,"o":33.97,"t":"2025-09-08T04:00:00Z","v":102572,"vw":33.748818},{"c":33.27,"h":33.6226,"l":33.135,"n":2767,"o":33.58,"t":"2025-09-09T04:00:00Z","v":75418,"vw":33.330964},{"c":32.91,"h":33.625,"l":32.74,"n":2980,"o":33.25,"t":"2025-09-10T04:00:00Z","v":62987,"vw":32.986208},{"c":33.54,"h":33.54,"l":32.75,"n":3108,"o":33.01,"t":"2025-09-11T04:00:00Z","v":65841,"vw":33.343628},{"c":33.21,"h":33.585,"l":33.12,"n":2620,"o":33.5,"t":"2025-09-12T04:00:00Z","v":55919,"vw":33.246768},{"c":33.63,"h":33.64,"l":32.64,"n":2713,"o":33.47,"t":"2025-09-15T04:00:00Z","v":66141,"vw":33.499172},{"c":33.4,"h":33.56,"l":33.125,"n":2788,"o":33.55,"t":"2025-09-16T04:00:00Z","v":66999,"vw":33.352874},{"c":33.96,"h":34.57,"l":33.44,"n":3189,"o":33.61,"t":"2025-09-17T04:00:00Z","v":92764,"vw":33.999155},{"c":34.51,"h":34.5699,"l":33.33,"n":3756,"o":33.95,"t":"2025-09-18T04:00:00Z","v":165765,"vw":34.366697},{"c":33.92,"h":34.5799,"l":33.55,"n":4318,"o":34.48,"t":"2025-09-19T04:00:00Z","v":315539,"vw":33.939776},{"c":34.52,"h":34.59,"l":33.56,"n":3074,"o":34.08,"t":"2025-09-22T04:00:00Z","v":76092,"vw":34.304824},{"c":34.855,"h":34.94,"l":34.325,"n":2802,"o":34.52,"t":"2025-09-23T04:00:00Z","v":85525,"vw":34.758009},{"c":34.89,"h":35.1179,"l":34.74,"n":3230,"o":35,"t":"2025-09-24T04:00:00Z","v":85689,"vw":34.914362},{"c":34.72,"h":35.03,"l":34.61,"n":3061,"o":34.8,"t":"2025-09-25T04:00:00Z","v":70492,"vw":34.750537},{"c":35.14,"h":35.26,"l":34.485,"n":3198,"o":34.66,"t":"2025-09-26T04:00:00Z","v":87837,"vw":34.986656},{"c":34.98,"h":35.26,"l":34.775,"n":3023,"o":35.15,"t":"2025-09-29T04:00:00Z","v":84988,"vw":34.98239},{"c":35.28,"h":35.4757,"l":34.8001,"n":3777,"o":34.9,"t":"2025-09-30T04:00:00Z","v":185749,"vw":35.276816},{"c":33.91,"h":34.9512,"l":33.735,"n":4299,"o":34.89,"t":"2025-10-01T04:00:00Z","v":128739,"vw":34.053228},{"c":33.59,"h":33.9692,"l":33.42,"n":3128,"o":33.83,"t":"2025-10-02T04:00:00Z","v":87117,"vw":33.654113},{"c":33.46,"h":34.06,"l":33.445,"n":2472,"o":33.79,"t":"2025-10-03T04:00:00Z","v":56067,"vw":33.622547},{"c":33.5,"h":33.96,"l":33.17,"n":3639,"o":33.67,"t":"2025-10-06T04:00:00Z","v":99337,"vw":33.471078},{"c":33.13,"h":33.62,"l":33.06,"n":2989,"o":33.44,"t":"2025-10-07T04:00:00Z","v":74917,"vw":33.209526},{"c":33.5,"h":33.57,"l":32.92,"n":3019,"o":33.21,"t":"2025-10-08T04:00:00Z","v":74542,"vw":33.307884},{"c":33.46,"h":33.69,"l":33.325,"n":2852,"o":33.63,"t":"2025-10-09T04:00:00Z","v":90941,"vw":33.493816},{"c":33.61,"h":34.23,"l":33.44,"n":3709,"o":33.46,"t":"2025-10-10T04:00:00Z","v":81432,"vw":33.818361},{"c":34.23,"h":34.25,"l":33.58,"n":3162,"o":33.97,"t":"2025-10-13T04:00:00Z","v":65328,"vw":33.977668},{"c":35,"h":35.37,"l":33.93,"n":3524,"o":33.93,"t":"2025-10-14T04:00:00Z","v":82517,"vw":34.926751},{"c":36.34,"h":36.35,"l":35.04,"n":3971,"o":35.26,"t":"2025-10-15T04:00:00Z","v":100407,"vw":36.032497},{"c":36.01,"h":36.4,"l":35.915,"n":3873,"o":36.4,"t":"2025-10-16T04:00:00Z","v":96668,"vw":36.053434},{"c":36.24,"h":36.52,"l":35.65,"n":3157,"o":35.8,"t":"2025-10-17T04:00:00Z","v":143399,"vw":36.241521},{"c":36.59,"h":36.875,"l":36.1814,"n":3320,"o":36.28,"t":"2025-10-20T04:00:00Z","v":92216,"vw":36.627053},{"c":36.26,"h":36.51,"l":35.82,"n":3766,"o":36.51,"t":"2025-10-21T04:00:00Z","v":129211,"vw":36.188928},{"c":35.92,"h":36.26,"l":35.815,"n":3171,"o":36.26,"t":"2025-10-22T04:00:00Z","v":81509,"vw":35.962016},{"c":35.28,"h":36.025,"l":35.25,"n":3518,"o":35.92,"t":"2025-10-23T04:00:00Z","v":80932,"vw":35.495141},{"c":35.44,"h":35.71,"l":35.24,"n":3000,"o":35.5,"t":"2025-10-24T04:00:00Z","v":78257,"vw":35.459888},{"c":35.24,"h":35.53,"l":34.82,"n":3619,"o":35.53,"t":"2025-10-27T04:00:00Z","v":105494,"vw":35.119631},{"c":35.4,"h":35.62,"l":34.51,"n":3666,"o":35.1,"t":"2025-10-28T04:00:00Z","v":98891,"vw":35.292351},{"c":34.06,"h":35.32,"l":33.9491,"n":3126,"o":35.3,"t":"2025-10-29T04:00:00Z","v":75007,"vw":34.509519},{"c":33.87,"h":34.475,"l":33.26,"n":4579,"o":34.12,"t":"2025-10-30T04:00:00Z","v":131030,"vw":33.623137},{"c":34.01,"h":34.125,"l":33.37,"n":2074,"o":33.73,"t":"2025-10-31T04:00:00Z","v":62794,"vw":33.871644},{"c":34.49,"h":34.5799,"l":33.8454,"n":2798,"o":34.14,"t":"2025-11-03T05:00:00Z","v":78751,"vw":34.362236},{"c":34.56,"h":34.69,"l":33.33,"n":2522,"o":34.31,"t":"2025-11-04T05:00:00Z","v":92479,"vw":34.50501},{"c":34.72,"h":35.49,"l":34.545,"n":3165,"o":34.81,"t":"2025-11-05T05:00:00Z","v":83562,"vw":34.747788},{"c":34.16,"h":34.8669,"l":34.075,"n":2587,"o":34.7,"t":"2025-11-06T05:00:00Z","v":63398,"vw":34.35293},{"c":34.81,"h":35.01,"l":34.04,"n":4410,"o":34.19,"t":"2025-11-07T05:00:00Z","v":121896,"vw":34.69639},{"c":34.56,"h":35.62,"l":34.36,"n":4550,"o":34.82,"t":"2025-11-10T05:00:00Z","v":126673,"vw":34.617852},{"c":37.22,"h":38.36,"l":34.44,"n":8066,"o":35.88,"t":"2025-11-11T05:00:00Z","v":289145,"vw":37.174862},{"c":36.98,"h":37.455,"l":36.41,"n":6077,"o":37.01,"t":"2025-11-12T05:00:00Z","v":152563,"vw":36.789465},{"c":35.93,"h":36.98,"l":35.865,"n":4793,"o":36.98,"t":"2025-11-13T05:00:00Z","v":136751,"vw":36.481352},{"c":35.76,"h":36.04,"l":35,"n":4422,"o":35.65,"t":"2025-11-14T05:00:00Z","v":104139,"vw":35.613921},{"c":34.29,"h":35.97,"l":34.24,"n":3138,"o":35.88,"t":"2025-11-17T05:00:00Z","v":75811,"vw":34.763827},{"c":34.3,"h":34.465,"l":34.03,"n":3067,"o":34.29,"t":"2025-11-18T05:00:00Z","v":95989,"vw":34.249328},{"c":34.01,"h":34.6196,"l":33.9,"n":1927,"o":34.52,"t":"2025-11-19T05:00:00Z","v":60289,"vw":34.121858},{"c":33.15,"h":34.725,"l":32.96,"n":2728,"o":34.16,"t":"2025-11-20T05:00:00Z","v":65280,"vw":33.392396},{"c":33.99,"h":34.125,"l":33.16,"n":2477,"o":33.19,"t":"2025-11-21T05:00:00Z","v":98813,"vw":33.680912},{"c":34.12,"h":34.41,"l":33.5,"n":2339,"o":34,"t":"2025-11-24T05:00:00Z","v":70950,"vw":34.058862},{"c":34.34,"h":34.7599,"l":34.16,"n":2502,"o":34.29,"t":"2025-11-25T05:00:00Z","v":72071,"vw":34.380268},{"c":34.44,"h":34.61,"l":33.89,"n":2269,"o":34.14,"t":"2025-11-26T05:00:00Z","v":114585,"vw":34.384575},{"c":34.23,"h":34.41,"l":33.85,"n":1286,"o":34.4,"t":"2025-11-28T05:00:00Z","v":33776,"vw":34.131797},{"c":33.38,"h":34.52,"l":33.34,"n":2362,"o":34.06,"t":"2025-12-01T05:00:00Z","v":66722,"vw":33.67027},{"c":33.51,"h":33.9251,"l":33.28,"n":2310,"o":33.65,"t":"2025-12-02T05:00:00Z","v":58005,"vw":33.484863},{"c":33.98,"h":33.985,"l":33.3031,"n":2108,"o":33.67,"t":"2025-12-03T05:00:00Z","v":56052,"vw":33.79972},{"c":34.22,"h":34.48,"l":33.5617,"n":2229,"o":33.83,"t":"2025-12-04T05:00:00Z","v":53678,"vw":34.232267},{"c":34.12,"h":34.44,"l":33.9,"n":1778,"o":34.08,"t":"2025-12-05T05:00:00Z","v":37314,"vw":34.126175},{"c":33.92,"h":34.515,"l":33.7801,"n":2024,"o":34.34,"t":"2025-12-08T05:00:00Z","v":61517,"vw":34.000426},{"c":34.195,"h":34.735,"l":33.98,"n":2141,"o":34.08,"t":"2025-12-09T05:00:00Z","v":43934,"vw":34.231836},{"c":34.61,"h":34.905,"l":34.2,"n":2258,"o":34.2,"t":"2025-12-10T05:00:00Z","v":88565,"vw":34.561212},{"c":35.25,"h":35.52,"l":34.73,"n":2159,"o":34.73,"t":"2025-12-11T05:00:00Z","v":55071,"vw":35.267389},{"c":35.76,"h":36.06,"l":34.68,"n":2489,"o":35.39,"t":"2025-12-12T05:00:00Z","v":79232,"vw":35.75467},{"c":36.19,"h":36.46,"l":35.5,"n":3060,"o":35.76,"t":"2025-12-15T05:00:00Z","v":80178,"vw":36.102339},{"c":36.19,"h":36.32,"l":35.89,"n":2300,"o":36.2,"t":"2025-12-16T05:00:00Z","v":61610,"vw":36.203869},{"c":36.02,"h":36.33,"l":35.6301,"n":2542,"o":36.19,"t":"2025-12-17T05:00:00Z","v":66824,"vw":35.902841},{"c":36.6,"h":36.91,"l":36.2,"n":2783,"o":36.34,"t":"2025-12-18T05:00:00Z","v":89945,"vw":36.692354},{"c":35.86,"h":36.42,"l":35.31,"n":2809,"o":36.42,"t":"2025-12-19T05:00:00Z","v":261183,"vw":35.864273},{"c":36.09,"h":36.51,"l":35.845,"n":3059,"o":35.85,"t":"2025-12-22T05:00:00Z","v":74866,"vw":36.077227},{"c":35.79,"h":36.25,"l":35.515,"n":2829,"o":35.95,"t":"2025-12-23T05:00:00Z","v":53196,"vw":35.820205},{"c":36.01,"h":36.17,"l":35.5838,"n":1067,"o":35.91,"t":"2025-12-24T05:00:00Z","v":24916,"vw":35.896336},{"c":35.78,"h":36.0483,"l":35.61,"n":1567,"o":36.02,"t":"2025-12-26T05:00:00Z","v":30849,"vw":35.755377},{"c":35.86,"h":35.925,"l":35.555,"n":2055,"o":35.79,"t":"2025-12-29T05:00:00Z","v":32169,"vw":35.824917},{"c":35.815,"h":36.42,"l":35.7,"n":2020,"o":35.83,"t":"2025-12-30T05:00:00Z","v":70299,"vw":36.051711},{"c":35.29,"h":35.9099,"l":35.23,"n":1315,"o":35.86,"t":"2025-12-31T05:00:00Z","v":48481,"vw":35.376105},{"c":34.83,"h":35.16,"l":34.45,"n":2784,"o":35.16,"t":"2026-01-02T05:00:00Z","v":78898,"vw":34.700496},{"c":35.05,"h":35.08,"l":34.37,"n":1935,"o":34.7,"t":"2026-01-05T05:00:00Z","v":60715,"vw":34.971478},{"c":35.64,"h":35.83,"l":34.645,"n":2417,"o":34.85,"t":"2026-01-06T05:00:00Z","v":66944,"vw":35.542075},{"c":35,"h":35.8,"l":34.755,"n":2021,"o":35.8,"t":"2026-01-07T05:00:00Z","v":38662,"vw":35.052296},{"c":35.6,"h":35.84,"l":34.78,"n":1782,"o":34.78,"t":"2026-01-08T05:00:00Z","v":35405,"vw":35.585052},{"c":35.77,"h":36.125,"l":35.35,"n":2208,"o":35.85,"t":"2026-01-09T05:00:00Z","v":64961,"vw":35.776826},{"c":36.59,"h":36.76,"l":35.5963,"n":2477,"o":35.85,"t":"2026-01-12T05:00:00Z","v":61837,"vw":36.524702},{"c":37.03,"h":37.275,"l":36.6,"n":2751,"o":36.6,"t":"2026-01-13T05:00:00Z","v":68496,"vw":37.036567},{"c":36.91,"h":37.25,"l":36.52,"n":2315,"o":37.13,"t":"2026-01-14T05:00:00Z","v":66320,"vw":36.972139},{"c":37.56,"h":37.74,"l":36.875,"n":2228,"o":36.89,"t":"2026-01-15T05:00:00Z","v":65810,"vw":37.556016},{"c":37.46,"h":37.97,"l":37.3749,"n":2094,"o":37.62,"t":"2026-01-16T05:00:00Z","v":105125,"vw":37.55693},{"c":36.23,"h":37.08,"l":35.6913,"n":2255,"o":37.08,"t":"2026-01-20T05:00:00Z","v":45477,"vw":36.353086},{"c":36.85,"h":36.98,"l":36.31,"n":2331,"o":36.51,"t":"2026-01-21T05:00:00Z","v":69166,"vw":36.687937},{"c":37.65,"h":37.795,"l":36.785,"n":2277,"o":36.99,"t":"2026-01-22T05:00:00Z","v":62673,"vw":37.500834},{"c":37.28,"h":37.65,"l":36.86,"n":1943,"o":37.65,"t":"2026-01-23T05:00:00Z","v":43550,"vw":37.149886},{"c":37.79,"h":37.96,"l":37.09,"n":1679,"o":37.36,"t":"2026-01-26T05:00:00Z","v":43689,"vw":37.635218},{"c":38.17,"h":39.12,"l":37.78,"n":3256,"o":37.82,"t":"2026-01-27T05:00:00Z","v":92027,"vw":38.430364},{"c":37.2,"h":38.4799,"l":37.09,"n":2229,"o":38.44,"t":"2026-01-28T05:00:00Z","v":68450,"vw":37.397272},{"c":37.68,"h":38,"l":37,"n":3149,"o":37.3,"t":"2026-01-29T05:00:00Z","v":73245,"vw":37.51339},{"c":37.88,"h":38.26,"l":37.1,"n":2896,"o":37.68,"t":"2026-01-30T05:00:00Z","v":101352,"vw":37.803375},{"c":38.35,"h":38.74,"l":37.8,"n":3506,"o":38.12,"t":"2026-02-02T05:00:00Z","v":88399,"vw":38.416251},{"c":37.8,"h":38.67,"l":37.5,"n":3130,"o":38.35,"t":"2026-02-03T05:00:00Z","v":84129,"vw":37.881623},{"c":36.69,"h":38.08,"l":36.53,"n":3351,"o":38.08,"t":"2026-02-04T05:00:00Z","v":104368,"vw":36.817192},{"c":36.6,"h":37.27,"l":36.47,"n":2885,"o":36.71,"t":"2026-02-05T05:00:00Z","v":75438,"vw":36.705035},{"c":37.03,"h":37.075,"l":36.535,"n":2654,"o":36.76,"t":"2026-02-06T05:00:00Z","v":92192,"vw":36.951584},{"c":36.52,"h":37,"l":35.89,"n":2424,"o":37,"t":"2026-02-09T05:00:00Z","v":45461,"vw":36.476079},{"c":37.51,"h":37.8,"l":36.58,"n":3153,"o":36.65,"t":"2026-02-10T05:00:00Z","v":80201,"vw":37.36963},{"c":37.21,"h":37.8,"l":36.8001,"n":3449,"o":37.57,"t":"2026-02-11T05:00:00Z","v":77497,"vw":37.152631},{"c":36.79,"h":37.56,"l":36.5,"n":2756,"o":37.56,"t":"2026-02-12T05:00:00Z","v":90221,"vw":36.857582},{"c":37.21,"h":37.69,"l":36.79,"n":2256,"o":36.79,"t":"2026-02-13T05:00:00Z","v":51283,"vw":37.306056},{"c":37.13,"h":37.48,"l":36.989,"n":2226,"o":37.16,"t":"2026-02-17T05:00:00Z","v":43173,"vw":37.200439},{"c":36.59,"h":37.55,"l":36.53,"n":2892,"o":37.17,"t":"2026-02-18T05:00:00Z","v":69350,"vw":36.865923},{"c":36.98,"h":37.18,"l":36.49,"n":2988,"o":36.49,"t":"2026-02-19T05:00:00Z","v":161631,"vw":36.971254},{"c":37.09,"h":37.21,"l":36.5,"n":2423,"o":37.14,"t":"2026-02-20T05:00:00Z","v":188236,"vw":37.010602},{"c":36.85,"h":37.38,"l":36.35,"n":3013,"o":37.21,"t":"2026-02-23T05:00:00Z","v":68264,"vw":36.792874},{"c":37.29,"h":37.56,"l":36.71,"n":2003,"o":36.73,"t":"2026-02-24T05:00:00Z","v":40876,"vw":37.190578},{"c":38.19,"h":38.265,"l":37,"n":1949,"o":37.48,"t":"2026-02-25T05:00:00Z","v":48917,"vw":37.882586},{"c":37.84,"h":38.675,"l":37.75,"n":2314,"o":38.39,"t":"2026-02-26T05:00:00Z","v":134504,"vw":37.900819},{"c":37.85,"h":38.47,"l":37.38,"n":2197,"o":37.47,"t":"2026-02-27T05:00:00Z","v":64111,"vw":37.898522},{"c":38.03,"h":38.43,"l":37.27,"n":2669,"o":37.27,"t":"2026-03-02T05:00:00Z","v":61553,"vw":38.041468},{"c":38.105,"h":38.35,"l":36.7964,"n":2753,"o":37.39,"t":"2026-03-03T05:00:00Z","v":82827,"vw":37.798482},{"c":38.43,"h":38.95,"l":38.01,"n":2344,"o":38.34,"t":"2026-03-04T05:00:00Z","v":97113,"vw":38.550374},{"c":36.48,"h":38.08,"l":36.22,"n":3550,"o":38.08,"t":"2026-03-05T05:00:00Z","v":87094,"vw":36.750933},{"c":35.29,"h":36.5,"l":34.89,"n":3419,"o":36,"t":"2026-03-06T05:00:00Z","v":119094,"vw":35.345713},{"c":35.555,"h":35.97,"l":34.38,"n":3573,"o":34.93,"t":"2026-03-09T04:00:00Z","v":122692,"vw":35.346236},{"c":34.5,"h":35.295,"l":34.09,"n":5441,"o":35.22,"t":"2026-03-10T04:00:00Z","v":213739,"vw":34.487709},{"c":34.335,"h":34.6,"l":33.73,"n":4116,"o":34.52,"t":"2026-03-11T04:00:00Z","v":138650,"vw":34.203943},{"c":34.38,"h":34.4,"l":33.84,"n":4668,"o":33.84,"t":"2026-03-12T04:00:00Z","v":150356,"vw":34.233393},{"c":34.73,"h":35.1,"l":34.375,"n":3532,"o":34.84,"t":"2026-03-13T04:00:00Z","v":131125,"vw":34.632723},{"c":34.6,"h":35.59,"l":34.46,"n":4725,"o":35.28,"t":"2026-03-16T04:00:00Z","v":144566,"vw":34.72039},{"c":31.35,"h":33.22,"l":30.55,"n":7212,"o":32.35,"t":"2026-03-17T04:00:00Z","v":310930,"vw":31.521995},{"c":31.52,"h":32.18,"l":30.182,"n":6992,"o":31,"t":"2026-03-18T04:00:00Z","v":453401,"vw":31.474388},{"c":30.69,"h":31.8399,"l":30.09,"n":6884,"o":31.07,"t":"2026-03-19T04:00:00Z","v":456061,"vw":30.893153},{"c":30.52,"h":31.49,"l":30.18,"n":4359,"o":30.95,"t":"2026-03-20T04:00:00Z","v":886435,"vw":30.530815},{"c":32.38,"h":32.67,"l":30.79,"n":5838,"o":31.28,"t":"2026-03-23T04:00:00Z","v":331129,"vw":32.175546},{"c":32.46,"h":33.13,"l":32.11,"n":4600,"o":32.59,"t":"2026-03-24T04:00:00Z","v":133413,"vw":32.566976},{"c":32.25,"h":32.685,"l":32.2225,"n":3355,"o":32.47,"t":"2026-03-25T04:00:00Z","v":80474,"vw":32.363787},{"c":32.31,"h":32.55,"l":31.88,"n":3606,"o":32.2,"t":"2026-03-26T04:00:00Z","v":81186,"vw":32.268564},{"c":32.09,"h":32.47,"l":31.8109,"n":2675,"o":32.01,"t":"2026-03-27T04:00:00Z","v":84936,"vw":32.119742},{"c":33.01,"h":33.02,"l":31.8774,"n":3942,"o":32.4,"t":"2026-03-30T04:00:00Z","v":113318,"vw":32.703685},{"c":33.12,"h":33.59,"l":32.74,"n":4053,"o":33.25,"t":"2026-03-31T04:00:00Z","v":119477,"vw":33.166533},{"c":33.09,"h":33.74,"l":32.85,"n":2880,"o":32.91,"t":"2026-04-01T04:00:00Z","v":102029,"vw":33.244286},{"c":33.99,"h":34.09,"l":32.17,"n":3266,"o":32.89,"t":"2026-04-02T04:00:00Z","v":100970,"vw":33.687897},{"c":33.56,"h":34.16,"l":33.32,"n":3493,"o":33.98,"t":"2026-04-06T04:00:00Z","v":95209,"vw":33.620243},{"c":33.92,"h":34.01,"l":33.14,"n":2719,"o":33.56,"t":"2026-04-07T04:00:00Z","v":77479,"vw":33.799402},{"c":34.69,"h":34.74,"l":33.895,"n":2626,"o":34.74,"t":"2026-04-08T04:00:00Z","v":86484,"vw":34.558011},{"c":35.7,"h":35.8,"l":34.69,"n":2410,"o":34.69,"t":"2026-04-09T04:00:00Z","v":80566,"vw":35.515183},{"c":35.31,"h":35.91,"l":35.19,"n":2155,"o":35.7,"t":"2026-04-10T04:00:00Z","v":61195,"vw":35.458286},{"c":33.79,"h":34.95,"l":33.63,"n":5505,"o":34.89,"t":"2026-04-13T04:00:00Z","v":180971,"vw":34.097467},{"c":34.07,"h":34.2623,"l":33.42,"n":3345,"o":33.96,"t":"2026-04-14T04:00:00Z","v":97270,"vw":33.922435},{"c":33.95,"h":34.27,"l":33.67,"n":3213,"o":34.04,"t":"2026-04-15T04:00:00Z","v":128716,"vw":33.863159},{"c":32.75,"h":34.2025,"l":32.64,"n":6060,"o":33.95,"t":"2026-04-16T04:00:00Z","v":286449,"vw":32.985917},{"c":32.54,"h":33.095,"l":31.94,"n":4886,"o":32.85,"t":"2026-04-17T04:00:00Z","v":589913,"vw":32.473384},{"c":33.6,"h":34.26,"l":32.71,"n":4326,"o":32.71,"t":"2026-04-20T04:00:00Z","v":175241,"vw":33.715851},{"c":33.21,"h":33.955,"l":33.175,"n":3130,"o":33.53,"t":"2026-04-21T04:00:00Z","v":114761,"vw":33.427715},{"c":33.52,"h":34.195,"l":33.24,"n":2754,"o":33.24,"t":"2026-04-22T04:00:00Z","v":110381,"vw":33.656826},{"c":34.06,"h":34.4227,"l":33.52,"n":3540,"o":33.52,"t":"2026-04-23T04:00:00Z","v":114067,"vw":34.116975},{"c":33.72,"h":34.5599,"l":33.57,"n":3928,"o":33.84,"t":"2026-04-24T04:00:00Z","v":536123,"vw":33.764329},{"c":33.8,"h":34.24,"l":33.605,"n":3308,"o":33.82,"t":"2026-04-27T04:00:00Z","v":83713,"vw":33.785532},{"c":33.28,"h":33.93,"l":33.28,"n":3107,"o":33.88,"t":"2026-04-28T04:00:00Z","v":80862,"vw":33.501419},{"c":32.42,"h":33.14,"l":32.25,"n":3181,"o":33.03,"t":"2026-04-29T04:00:00Z","v":97515,"vw":32.502932},{"c":32.05,"h":32.845,"l":31.89,"n":3254,"o":32.31,"t":"2026-04-30T04:00:00Z","v":109349,"vw":32.15649},{"c":32.13,"h":32.92,"l":31.77,"n":3628,"o":32.22,"t":"2026-05-01T04:00:00Z","v":118687,"vw":32.086104},{"c":32.12,"h":32.49,"l":31.52,"n":3350,"o":32,"t":"2026-05-04T04:00:00Z","v":71134,"vw":32.159869},{"c":32.8,"h":33.01,"l":32.435,"n":3112,"o":32.44,"t":"2026-05-05T04:00:00Z","v":77056,"vw":32.770986},{"c":33.06,"h":33.29,"l":32.625,"n":4334,"o":32.9,"t":"2026-05-06T04:00:00Z","v":97022,"vw":33.030133},{"c":33.18,"h":33.36,"l":32.85,"n":3106,"o":33.06,"t":"2026-05-07T04:00:00Z","v":70434,"vw":33.140706},{"c":32.92,"h":33.45,"l":32.83,"n":2316,"o":33.18,"t":"2026-05-08T04:00:00Z","v":70494,"vw":33.055357},{"c":32.86,"h":33.55,"l":32.72,"n":3227,"o":32.93,"t":"2026-05-11T04:00:00Z","v":89123,"vw":33.029638},{"c":30.34,"h":31.57,"l":30.07,"n":4099,"o":30.76,"t":"2026-05-12T04:00:00Z","v":165343,"vw":30.424937},{"c":30.04,"h":31,"l":29.48,"n":5498,"o":30.31,"t":"2026-05-13T04:00:00Z","v":145176,"vw":29.944743},{"c":29.32,"h":30.2,"l":29.3,"n":4364,"o":30.01,"t":"2026-05-14T04:00:00Z","v":111636,"vw":29.462066},{"c":28.97,"h":29.41,"l":28.73,"n":5091,"o":29.14,"t":"2026-05-15T04:00:00Z","v":173575,"vw":28.959441},{"c":28.66,"h":29.405,"l":28.61,"n":4164,"o":28.99,"t":"2026-05-18T04:00:00Z","v":97722,"vw":28.776719},{"c":28.59,"h":28.99,"l":28.28,"n":4915,"o":28.5,"t":"2026-05-19T04:00:00Z","v":130656,"vw":28.600356},{"c":28.59,"h":28.98,"l":28.24,"n":4221,"o":28.61,"t":"2026-05-20T04:00:00Z","v":123964,"vw":28.659006},{"c":29.04,"h":29.35,"l":28.17,"n":3579,"o":28.53,"t":"2026-05-21T04:00:00Z","v":104367,"vw":28.955178},{"c":29.41,"h":29.52,"l":28.4,"n":3028,"o":28.4,"t":"2026-05-22T04:00:00Z","v":86575,"vw":29.316295},{"c":30.18,"h":30.4,"l":29.59,"n":3351,"o":29.72,"t":"2026-05-26T04:00:00Z","v":108602,"vw":30.043729},{"c":30.21,"h":30.66,"l":30.045,"n":3202,"o":30.25,"t":"2026-05-27T04:00:00Z","v":68185,"vw":30.206824},{"c":30.15,"h":30.47,"l":30.02,"n":2926,"o":30.18,"t":"2026-05-28T04:00:00Z","v":52353,"vw":30.195747},{"c":30.18,"h":30.4799,"l":29.97,"n":2049,"o":30.14,"t":"2026-05-29T04:00:00Z","v":54838,"vw":30.180629},{"c":30.05,"h":30.21,"l":29.53,"n":4462,"o":29.82,"t":"2026-06-01T04:00:00Z","v":110826,"vw":29.992649},{"c":30,"h":30.35,"l":29.92,"n":3511,"o":29.95,"t":"2026-06-02T04:00:00Z","v":85915,"vw":30.02495},{"c":29.49,"h":30.5585,"l":29.175,"n":5828,"o":30.05,"t":"2026-06-03T04:00:00Z","v":134251,"vw":29.686364},{"c":30.06,"h":30.12,"l":29.71,"n":2782,"o":29.71,"t":"2026-06-04T04:00:00Z","v":58975,"vw":29.961551},{"c":29.92,"h":30.37,"l":29.88,"n":3518,"o":30.2,"t":"2026-06-05T04:00:00Z","v":68955,"vw":30.056144},{"c":29.44,"h":30.23,"l":29.35,"n":3211,"o":29.92,"t":"2026-06-08T04:00:00Z","v":115005,"vw":29.587804},{"c":30.16,"h":30.4668,"l":29.415,"n":3885,"o":29.72,"t":"2026-06-09T04:00:00Z","v":107336,"vw":30.044119},{"c":30.09,"h":30.63,"l":30.02,"n":3402,"o":30.35,"t":"2026-06-10T04:00:00Z","v":113710,"vw":30.229223},{"c":30.06,"h":30.3186,"l":29.495,"n":3409,"o":30.1,"t":"2026-06-11T04:00:00Z","v":137603,"vw":29.971728},{"c":30.11,"h":30.45,"l":30.04,"n":2829,"o":30.14,"t":"2026-06-12T04:00:00Z","v":65401,"vw":30.213011},{"c":29.83,"h":30.7199,"l":29.5312,"n":3156,"o":29.89,"t":"2026-06-15T04:00:00Z","v":90316,"vw":30.018915},{"c":29.89,"h":30.2,"l":29.71,"n":3416,"o":30.06,"t":"2026-06-16T04:00:00Z","v":110653,"vw":29.9116},{"c":29.695,"h":30.29,"l":29.44,"n":3002,"o":29.89,"t":"2026-06-17T04:00:00Z","v":84580,"vw":29.782514},{"c":29.89,"h":30.095,"l":29.545,"n":3917,"o":29.99,"t":"2026-06-18T04:00:00Z","v":285373,"vw":29.849891},{"c":29.02,"h":30.17,"l":28.87,"n":3288,"o":29.88,"t":"2026-06-22T04:00:00Z","v":100386,"vw":29.172574},{"c":29.44,"h":29.665,"l":29.01,"n":2927,"o":29.14,"t":"2026-06-23T04:00:00Z","v":71899,"vw":29.446297},{"c":29.45,"h":29.93,"l":29.2701,"n":3211,"o":29.44,"t":"2026-06-24T04:00:00Z","v":106787,"vw":29.565531},{"c":29.08,"h":29.6599,"l":28.765,"n":3698,"o":29.36,"t":"2026-06-25T04:00:00Z","v":136319,"vw":29.01334},{"c":29.49,"h":29.58,"l":29.0728,"n":2870,"o":29.2,"t":"2026-06-26T04:00:00Z","v":417369,"vw":29.471619},{"c":29.32,"h":29.71,"l":28.9,"n":4137,"o":29.6,"t":"2026-06-29T04:00:00Z","v":102779,"vw":29.297148},{"c":29.5,"h":29.675,"l":28.93,"n":2892,"o":29.13,"t":"2026-06-30T04:00:00Z","v":128643,"vw":29.433076},{"c":29.49,"h":29.9,"l":29.24,"n":3457,"o":29.39,"t":"2026-07-01T04:00:00Z","v":93888,"vw":29.548391},{"c":29.44,"h":29.8,"l":29.39,"n":2521,"o":29.48,"t":"2026-07-02T04:00:00Z","v":70123,"vw":29.534974},{"c":29.25,"h":29.54,"l":29.16,"n":3030,"o":29.5,"t":"2026-07-06T04:00:00Z","v":74838,"vw":29.2903},{"c":28.67,"h":29.575,"l":28.55,"n":3196,"o":29.52,"t":"2026-07-07T04:00:00Z","v":89587,"vw":28.843319},{"c":28.9,"h":29.27,"l":28.51,"n":2594,"o":28.75,"t":"2026-07-08T04:00:00Z","v":89128,"vw":28.93555},{"c":28.86,"h":29.09,"l":28.785,"n":2998,"o":28.91,"t":"2026-07-09T04:00:00Z","v":69878,"vw":28.894231},{"c":28.89,"h":29.06,"l":28.79,"n":2210,"o":28.86,"t":"2026-07-10T04:00:00Z","v":57815,"vw":28.894268},{"c":28.9,"h":29.035,"l":28.765,"n":3166,"o":28.98,"t":"2026-07-13T04:00:00Z","v":70789,"vw":28.919092},{"c":28.89,"h":29.12,"l":28.6501,"n":3210,"o":29.11,"t":"2026-07-14T04:00:00Z","v":90655,"vw":28.909543},{"c":29.13,"h":29.2,"l":28.7675,"n":3652,"o":29,"t":"2026-07-15T04:00:00Z","v":87609,"vw":29.059131},{"c":29.56,"h":29.56,"l":29.13,"n":2482,"o":29.13,"t":"2026-07-16T04:00:00Z","v":69975,"vw":29.401338},{"c":29.17,"h":29.61,"l":29.07,"n":2448,"o":29.47,"t":"2026-07-17T04:00:00Z","v":147409,"vw":29.185759},{"c":29,"h":29.325,"l":29,"n":2934,"o":29.16,"t":"2026-07-20T04:00:00Z","v":61533,"vw":29.058791},{"c":28.84,"h":29.4293,"l":28.66,"n":3692,"o":29,"t":"2026-07-21T04:00:00Z","v":81875,"vw":28.848187},{"c":29.4,"h":29.435,"l":28.84,"n":3747,"o":28.84,"t":"2026-07-22T04:00:00Z","v":100990,"vw":29.253535},{"c":29.3,"h":29.65,"l":29.125,"n":4091,"o":29.3,"t":"2026-07-23T04:00:00Z","v":107962,"vw":29.369897},{"c":29.32,"h":29.5499,"l":29.27,"n":2253,"o":29.5,"t":"2026-07-24T04:00:00Z","v":64425,"vw":29.364821},{"c":29.52,"h":29.6,"l":29.11,"n":2241,"o":29.37,"t":"2026-07-27T04:00:00Z","v":63967,"vw":29.442935},{"c":30.25,"h":30.6,"l":29.7,"n":3330,"o":29.7,"t":"2026-07-28T04:00:00Z","v":98768,"vw":30.265193},{"c":29.47,"h":30.13,"l":29.29,"n":3878,"o":30.11,"t":"2026-07-29T04:00:00Z","v":122403,"vw":29.478645},{"c":29.61,"h":29.8,"l":29.3303,"n":2593,"o":29.68,"t":"2026-07-30T04:00:00Z","v":84197,"vw":29.631182},{"c":29.2,"h":29.78,"l":28.99,"n":2708,"o":29.61,"t":"2026-07-31T04:00:00Z","v":84434,"vw":29.302866},{"c":29.55,"h":29.7,"l":29.16,"n":2507,"o":29.44,"t":"2026-08-03T04:00:00Z","v":88151,"vw":29.496815},{"c":29.82,"h":29.87,"l":29.155,"n":2587,"o":29.46,"t":"2026-08-04T04:00:00Z","v":84243,"vw":29.669221},{"c":29.71,"h":29.96,"l":29.55,"n":2092,"o":29.86,"t":"2026-08-05T04:00:00Z","v":46569,"vw":29.700642},{"c":29.92,"h":30.1758,"l":29.83,"n":2409,"o":29.83,"t":"2026-08-06T04:00:00Z","v":70183,"vw":29.981286},{"c":30.49,"h":30.72,"l":29.9601,"n":2603,"o":30.07,"t":"2026-08-07T04:00:00Z","v":69663,"vw":30.440286},{"c":30.24,"h":30.8748,"l":30.1,"n":3757,"o":30.43,"t":"2026-08-10T04:00:00Z","v":76977,"vw":30.324566},{"c":32.32,"h":33.66,"l":30.98,"n":4305,"o":30.98,"t":"2026-08-11T04:00:00Z","v":138361,"vw":32.327297},{"c":31.51,"h":32.44,"l":31.34,"n":3649,"o":32.18,"t":"2026-08-12T04:00:00Z","v":107029,"vw":31.619226},{"c":31.34,"h":32.095,"l":31.19,"n":2535,"o":31.82,"t":"2026-08-13T04:00:00Z","v":85514,"vw":31.490314},{"c":31.23,"h":31.733,"l":30.9,"n":2838,"o":31.39,"t":"2026-08-14T04:00:00Z","v":68885,"vw":31.232074},{"c":30.05,"h":31.8,"l":29.97,"n":3300,"o":31,"t":"2026-08-17T04:00:00Z","v":99692,"vw":30.320057},{"c":30.07,"h":30.55,"l":29.93,"n":2469,"o":30.23,"t":"2026-08-18T04:00:00Z","v":79973,"vw":30.184621},{"c":29.69,"h":30.31,"l":29.65,"n":2493,"o":29.95,"t":"2026-08-19T04:00:00Z","v":72501,"vw":29.799788},{"c":29.49,"h":29.82,"l":29.31,"n":2785,"o":29.69,"t":"2026-08-20T04:00:00Z","v":63808,"vw":29.578537},{"c":29.46,"h":29.84,"l":29.08,"n":2528,"o":29.59,"t":"2026-08-21T04:00:00Z","v":244814,"vw":29.483094},{"c":29.93,"h":30.17,"l":29.46,"n":3876,"o":29.46,"t":"2026-08-24T04:00:00Z","v":88683,"vw":29.920987},{"c":30.13,"h":30.2,"l":29.67,"n":2311,"o":29.95,"t":"2026-08-25T04:00:00Z","v":61685,"vw":30.005935},{"c":30.04,"h":30.74,"l":29.86,"n":2791,"o":30.22,"t":"2026-08-26T04:00:00Z","v":62546,"vw":30.108248},{"c":30.1,"h":30.4899,"l":29.64,"n":2394,"o":29.93,"t":"2026-08-27T04:00:00Z","v":64524,"vw":30.179931},{"c":29.75,"h":30.47,"l":29.75,"n":2287,"o":30.17,"t":"2026-08-28T04:00:00Z","v":63251,"vw":29.925662},{"c":29.77,"h":30.04,"l":29.36,"n":3071,"o":29.69,"t":"2026-08-31T04:00:00Z","v":106093,"vw":29.786099},{"c":28.92,"h":29.67,"l":28.7601,"n":2215,"o":29.67,"t":"2026-09-01T04:00:00Z","v":70833,"vw":29.128104},{"c":28.97,"h":29.242,"l":28.84,"n":2876,"o":29.19,"t":"2026-09-02T04:00:00Z","v":80523,"vw":28.998539},{"c":28.98,"h":29.3599,"l":28.9,"n":2789,"o":29.15,"t":"2026-09-03T04:00:00Z","v":80674,"vw":29.057909},{"c":29.28,"h":29.34,"l":28.83,"n":2372,"o":28.83,"t":"2026-09-04T04:00:00Z","v":70575,"vw":29.193705},{"c":28.65,"h":29.49,"l":28.575,"n":2325,"o":29.18,"t":"2026-09-08T04:00:00Z","v":73775,"vw":28.818494},{"c":28.45,"h":29.02,"l":28.34,"n":3136,"o":28.65,"t":"2026-09-09T04:00:00Z","v":91114,"vw":28.506696},{"c":28.04,"h":28.48,"l":28,"n":2686,"o":28.34,"t":"2026-09-10T04:00:00Z","v":58358,"vw":28.14515},{"c":28.16,"h":28.41,"l":27.86,"n":2890,"o":28.29,"t":"2026-09-11T04:00:00Z","v":71434,"vw":28.105677},{"c":28.03,"h":28.44,"l":27.81,"n":3469,"o":28.15,"t":"2026-09-14T04:00:00Z","v":66518,"vw":28.031466},{"c":28.15,"h":28.205,"l":27.75,"n":3790,"o":27.95,"t":"2026-09-15T04:00:00Z","v":102246,"vw":28.062564},{"c":28.37,"h":28.5,"l":28.16,"n":2957,"o":28.16,"t":"2026-09-16T04:00:00Z","v":77498,"vw":28.35764},{"c":28.48,"h":28.61,"l":28.07,"n":2434,"o":28.55,"t":"2026-09-17T04:00:00Z","v":68050,"vw":28.501626},{"c":28.2,"h":28.39,"l":27.94,"n":3107,"o":28.39,"t":"2026-09-18T04:00:00Z","v":249509,"vw":28.209462},{"c":28.43,"h":28.6,"l":28.055,"n":2904,"o":28.26,"t":"2026-09-21T04:00:00Z","v":81281,"vw":28.423334},{"c":28.59,"h":28.788,"l":28.37,"n":2403,"o":28.49,"t":"2026-09-22T04:00:00Z","v":82869,"vw":28.602909},{"c":28.09,"h":28.55,"l":28.02,"n":2870,"o":28.55,"t":"2026-09-23T04:00:00Z","v":71509,"vw":28.182618},{"c":27.83,"h":28.53,"l":27.77,"n":2861,"o":28.04,"t":"2026-09-24T04:00:00Z","v":74034,"vw":27.884489},{"c":27.86,"h":28.2,"l":27.54,"n":2674,"o":27.83,"t":"2026-09-25T04:00:00Z","v":77623,"vw":27.775671},{"c":27.53,"h":27.83,"l":27.23,"n":2623,"o":27.75,"t":"2026-09-28T04:00:00Z","v":84456,"vw":27.514147},{"c":27.93,"h":28.07,"l":27.45,"n":2913,"o":27.6,"t":"2026-09-29T04:00:00Z","v":94603,"vw":27.875734},{"c":28.02,"h":28.19,"l":27.915,"n":2347,"o":28.04,"t":"2026-09-30T04:00:00Z","v":72933,"vw":28.037753},{"c":28.81,"h":29,"l":27.49,"n":3993,"o":27.75,"t":"2026-10-01T04:00:00Z","v":176733,"vw":28.416944},{"c":30.15,"h":30.19,"l":28.925,"n":4291,"o":29.04,"t":"2026-10-02T04:00:00Z","v":174877,"vw":29.842116},{"c":30.32,"h":30.42,"l":29.6273,"n":2843,"o":29.95,"t":"2026-10-05T04:00:00Z","v":97364,"vw":30.202435},{"c":30.38,"h":30.8,"l":30.35,"n":3311,"o":30.51,"t":"2026-10-06T04:00:00Z","v":99235,"vw":30.512133},{"c":30.25,"h":31,"l":29.7101,"n":2816,"o":30.08,"t":"2026-10-07T04:00:00Z","v":98695,"vw":30.241491},{"c":30.325,"h":30.5,"l":29.84,"n":2408,"o":30.25,"t":"2026-10-08T04:00:00Z","v":81856,"vw":30.293839},{"c":30.58,"h":30.84,"l":30.24,"n":2638,"o":30.43,"t":"2026-10-09T04:00:00Z","v":104830,"vw":30.620765},{"c":30.73,"h":30.9391,"l":30.38,"n":3513,"o":30.58,"t":"2026-10-12T04:00:00Z","v":84449,"vw":30.721958},{"c":30.28,"h":30.97,"l":30.25,"n":3328,"o":30.92,"t":"2026-10-13T04:00:00Z","v":80445,"vw":30.403412},{"c":29.21,"h":29.98,"l":29.03,"n":3386,"o":29.98,"t":"2026-10-14T04:00:00Z","v":105511,"vw":29.28121},{"c":28.76,"h":29.785,"l":28.7,"n":2952,"o":29.55,"t":"2026-10-15T04:00:00Z","v":84320,"vw":29.031851},{"c":28.24,"h":29.145,"l":28.09,"n":2431,"o":28.72,"t":"2026-10-16T04:00:00Z","v":165876,"vw":28.342538},{"c":27.6,"h":28.765,"l":27.45,"n":3101,"o":28.39,"t":"2026-10-19T04:00:00Z","v":107706,"vw":27.759665},{"c":27.7,"h":28.03,"l":27.365,"n":3556,"o":27.82,"t":"2026-10-20T04:00:00Z","v":163495,"vw":27.584966},{"c":27.15,"h":29.455,"l":27.09,"n":2832,"o":28.81,"t":"2026-10-21T04:00:00Z","v":114385,"vw":27.805977},{"c":28.05,"h":28.14,"l":27.05,"n":3187,"o":27.17,"t":"2026-10-22T04:00:00Z","v":114963,"vw":27.791353}],"volatilityBars":[{"c":28.37,"h":28.42,"l":28.055,"n":52,"o":28.26,"t":"2026-09-21T13:30:00Z","v":1247,"vw":28.270151},{"c":28.2,"h":28.2,"l":28.2,"n":11,"o":28.2,"t":"2026-09-21T13:45:00Z","v":251,"vw":28.2},{"c":28.4899,"h":28.4899,"l":28.28,"n":14,"o":28.28,"t":"2026-09-21T14:00:00Z","v":761,"vw":28.454917},{"c":28.28,"h":28.4275,"l":28.28,"n":43,"o":28.35,"t":"2026-09-21T14:15:00Z","v":1803,"vw":28.31673},{"c":28.428,"h":28.428,"l":28.25,"n":27,"o":28.25,"t":"2026-09-21T14:30:00Z","v":1059,"vw":28.348739},{"c":28.48,"h":28.48,"l":28.4,"n":31,"o":28.4,"t":"2026-09-21T14:45:00Z","v":1047,"vw":28.4375},{"c":28.52,"h":28.52,"l":28.445,"n":20,"o":28.445,"t":"2026-09-21T15:00:00Z","v":780,"vw":28.500833},{"c":28.55,"h":28.6,"l":28.4401,"n":85,"o":28.4401,"t":"2026-09-21T15:15:00Z","v":2515,"vw":28.554238},{"c":28.5,"h":28.515,"l":28.5,"n":19,"o":28.5,"t":"2026-09-21T15:30:00Z","v":512,"vw":28.505},{"c":28.49,"h":28.515,"l":28.49,"n":17,"o":28.515,"t":"2026-09-21T15:45:00Z","v":234,"vw":28.5025},{"c":28.53,"h":28.53,"l":28.46,"n":72,"o":28.495,"t":"2026-09-21T16:00:00Z","v":2096,"vw":28.506699},{"c":28.42,"h":28.5,"l":28.42,"n":50,"o":28.5,"t":"2026-09-21T16:15:00Z","v":1636,"vw":28.454114},{"c":28.47,"h":28.47,"l":28.4196,"n":25,"o":28.45,"t":"2026-09-21T16:30:00Z","v":1446,"vw":28.432367},{"c":28.47,"h":28.47,"l":28.47,"n":25,"o":28.47,"t":"2026-09-21T16:45:00Z","v":622,"vw":28.47},{"c":28.48,"h":28.48,"l":28.48,"n":25,"o":28.48,"t":"2026-09-21T17:00:00Z","v":283,"vw":28.48},{"c":28.41,"h":28.48,"l":28.41,"n":54,"o":28.48,"t":"2026-09-21T17:15:00Z","v":3357,"vw":28.420026},{"c":28.38,"h":28.41,"l":28.38,"n":47,"o":28.41,"t":"2026-09-21T17:30:00Z","v":862,"vw":28.4025},{"c":28.33,"h":28.375,"l":28.33,"n":19,"o":28.35,"t":"2026-09-21T17:45:00Z","v":744,"vw":28.349453},{"c":28.36,"h":28.36,"l":28.33,"n":25,"o":28.33,"t":"2026-09-21T18:00:00Z","v":1249,"vw":28.356236},{"c":28.415,"h":28.415,"l":28.36,"n":89,"o":28.36,"t":"2026-09-21T18:15:00Z","v":2196,"vw":28.375315},{"c":28.4,"h":28.4,"l":28.38,"n":31,"o":28.39,"t":"2026-09-21T18:30:00Z","v":649,"vw":28.39},{"c":28.4,"h":28.465,"l":28.37,"n":108,"o":28.41,"t":"2026-09-21T18:45:00Z","v":3017,"vw":28.406845},{"c":28.435,"h":28.44,"l":28.41,"n":37,"o":28.41,"t":"2026-09-21T19:15:00Z","v":1081,"vw":28.42578},{"c":28.44,"h":28.44,"l":28.37,"n":163,"o":28.42,"t":"2026-09-21T19:30:00Z","v":3503,"vw":28.402309},{"c":28.41,"h":28.475,"l":28.38,"n":629,"o":28.43,"t":"2026-09-21T19:45:00Z","v":12827,"vw":28.429594},{"c":28.43,"h":28.43,"l":28.43,"n":10,"o":28.43,"t":"2026-09-21T20:00:00Z","v":16380,"vw":28.43},{"c":28.39,"h":28.788,"l":28.39,"n":31,"o":28.49,"t":"2026-09-22T13:30:00Z","v":1497,"vw":28.513732},{"c":28.395,"h":28.395,"l":28.395,"n":1,"o":28.395,"t":"2026-09-22T13:45:00Z","v":519,"vw":28.395},{"c":28.495,"h":28.495,"l":28.495,"n":3,"o":28.495,"t":"2026-09-22T14:00:00Z","v":126,"vw":28.495},{"c":28.4325,"h":28.4325,"l":28.4325,"n":8,"o":28.4325,"t":"2026-09-22T14:15:00Z","v":180,"vw":28.4325},{"c":28.435,"h":28.435,"l":28.435,"n":3,"o":28.435,"t":"2026-09-22T14:30:00Z","v":148,"vw":28.435},{"c":28.435,"h":28.435,"l":28.38,"n":62,"o":28.38,"t":"2026-09-22T14:45:00Z","v":2612,"vw":28.403038},{"c":28.44,"h":28.44,"l":28.44,"n":6,"o":28.44,"t":"2026-09-22T15:00:00Z","v":111,"vw":28.44},{"c":28.46,"h":28.51,"l":28.46,"n":29,"o":28.51,"t":"2026-09-22T15:15:00Z","v":1143,"vw":28.494286},{"c":28.42,"h":28.42,"l":28.42,"n":1,"o":28.42,"t":"2026-09-22T15:30:00Z","v":100,"vw":28.42},{"c":28.47,"h":28.47,"l":28.47,"n":7,"o":28.47,"t":"2026-09-22T15:45:00Z","v":300,"vw":28.47},{"c":28.37,"h":28.37,"l":28.37,"n":26,"o":28.37,"t":"2026-09-22T16:00:00Z","v":549,"vw":28.37},{"c":28.54,"h":28.54,"l":28.43,"n":41,"o":28.43,"t":"2026-09-22T16:15:00Z","v":1194,"vw":28.47},{"c":28.575,"h":28.575,"l":28.535,"n":20,"o":28.535,"t":"2026-09-22T16:30:00Z","v":416,"vw":28.555},{"c":28.57,"h":28.605,"l":28.565,"n":30,"o":28.565,"t":"2026-09-22T16:45:00Z","v":806,"vw":28.5775},{"c":28.625,"h":28.625,"l":28.625,"n":2,"o":28.625,"t":"2026-09-22T17:00:00Z","v":101,"vw":28.625},{"c":28.5884,"h":28.5958,"l":28.5884,"n":7,"o":28.5958,"t":"2026-09-22T17:15:00Z","v":401,"vw":28.592836},{"c":28.57,"h":28.59,"l":28.54,"n":87,"o":28.58,"t":"2026-09-22T17:30:00Z","v":2510,"vw":28.562315},{"c":28.63,"h":28.63,"l":28.55,"n":69,"o":28.58,"t":"2026-09-22T17:45:00Z","v":1582,"vw":28.592222},{"c":28.62,"h":28.62,"l":28.62,"n":15,"o":28.62,"t":"2026-09-22T18:00:00Z","v":358,"vw":28.62},{"c":28.64,"h":28.65,"l":28.64,"n":26,"o":28.65,"t":"2026-09-22T18:15:00Z","v":1051,"vw":28.641429},{"c":28.65,"h":28.69,"l":28.63,"n":76,"o":28.63,"t":"2026-09-22T18:30:00Z","v":2112,"vw":28.667778},{"c":28.6569,"h":28.6678,"l":28.621,"n":26,"o":28.621,"t":"2026-09-22T18:45:00Z","v":2261,"vw":28.634073},{"c":28.71,"h":28.785,"l":28.66,"n":138,"o":28.67,"t":"2026-09-22T19:00:00Z","v":7302,"vw":28.72541},{"c":28.76,"h":28.76,"l":28.68,"n":45,"o":28.68,"t":"2026-09-22T19:15:00Z","v":2563,"vw":28.687713},{"c":28.7,"h":28.76,"l":28.7,"n":74,"o":28.76,"t":"2026-09-22T19:30:00Z","v":1891,"vw":28.728868},{"c":28.615,"h":28.75,"l":28.5,"n":496,"o":28.73,"t":"2026-09-22T19:45:00Z","v":17668,"vw":28.604358},{"c":28.59,"h":28.59,"l":28.59,"n":10,"o":28.59,"t":"2026-09-22T20:00:00Z","v":17222,"vw":28.59},{"c":28.37,"h":28.55,"l":28.37,"n":58,"o":28.55,"t":"2026-09-23T13:30:00Z","v":1383,"vw":28.464903},{"c":28.28,"h":28.28,"l":28.138,"n":9,"o":28.138,"t":"2026-09-23T13:45:00Z","v":532,"vw":28.171023},{"c":28.1901,"h":28.1901,"l":28.1901,"n":4,"o":28.1901,"t":"2026-09-23T14:15:00Z","v":125,"vw":28.1901},{"c":28.22,"h":28.355,"l":28.2,"n":49,"o":28.2,"t":"2026-09-23T14:30:00Z","v":1817,"vw":28.250811},{"c":28.02,"h":28.2175,"l":28.02,"n":8,"o":28.2175,"t":"2026-09-23T14:45:00Z","v":213,"vw":28.11875},{"c":28.22,"h":28.22,"l":28.22,"n":8,"o":28.22,"t":"2026-09-23T15:00:00Z","v":138,"vw":28.22},{"c":28.06,"h":28.23,"l":28.06,"n":53,"o":28.23,"t":"2026-09-23T15:15:00Z","v":1805,"vw":28.177646},{"c":28.175,"h":28.22,"l":28.175,"n":14,"o":28.22,"t":"2026-09-23T15:30:00Z","v":355,"vw":28.191245},{"c":28.18,"h":28.26,"l":28.175,"n":13,"o":28.175,"t":"2026-09-23T15:45:00Z","v":1217,"vw":28.189743},{"c":28.16,"h":28.18,"l":28.1369,"n":22,"o":28.1369,"t":"2026-09-23T16:00:00Z","v":683,"vw":28.155157},{"c":28.11,"h":28.265,"l":28.11,"n":83,"o":28.165,"t":"2026-09-23T16:15:00Z","v":4285,"vw":28.158041},{"c":28.17,"h":28.205,"l":28.17,"n":7,"o":28.205,"t":"2026-09-23T16:30:00Z","v":229,"vw":28.1875},{"c":28.2,"h":28.205,"l":28.17,"n":15,"o":28.205,"t":"2026-09-23T16:45:00Z","v":528,"vw":28.193573},{"c":28.2,"h":28.2,"l":28.2,"n":11,"o":28.2,"t":"2026-09-23T17:00:00Z","v":227,"vw":28.2},{"c":28.275,"h":28.275,"l":28.23,"n":66,"o":28.23,"t":"2026-09-23T17:15:00Z","v":1743,"vw":28.251},{"c":28.295,"h":28.295,"l":28.2269,"n":31,"o":28.2269,"t":"2026-09-23T17:30:00Z","v":938,"vw":28.254657},{"c":28.25,"h":28.25,"l":28.25,"n":8,"o":28.25,"t":"2026-09-23T17:45:00Z","v":256,"vw":28.25},{"c":28.37,"h":28.37,"l":28.25,"n":9,"o":28.25,"t":"2026-09-23T18:00:00Z","v":399,"vw":28.306667},{"c":28.25,"h":28.32,"l":28.25,"n":47,"o":28.25,"t":"2026-09-23T18:15:00Z","v":1326,"vw":28.287143},{"c":28.2588,"h":28.285,"l":28.2588,"n":11,"o":28.285,"t":"2026-09-23T18:30:00Z","v":543,"vw":28.269824},{"c":28.3,"h":28.3,"l":28.24,"n":161,"o":28.295,"t":"2026-09-23T18:45:00Z","v":5124,"vw":28.264576},{"c":28.31,"h":28.36,"l":28.25,"n":94,"o":28.27,"t":"2026-09-23T19:00:00Z","v":4679,"vw":28.305079},{"c":28.25,"h":28.3264,"l":28.25,"n":50,"o":28.3264,"t":"2026-09-23T19:15:00Z","v":1602,"vw":28.271946},{"c":28.18,"h":28.235,"l":28.07,"n":149,"o":28.235,"t":"2026-09-23T19:30:00Z","v":4293,"vw":28.155886},{"c":28.11,"h":28.2,"l":28.08,"n":525,"o":28.17,"t":"2026-09-23T19:45:00Z","v":13545,"vw":28.15708},{"c":28.09,"h":28.09,"l":28.09,"n":9,"o":28.09,"t":"2026-09-23T20:00:00Z","v":10957,"vw":28.09},{"c":28.09,"h":28.53,"l":28.04,"n":25,"o":28.04,"t":"2026-09-24T13:30:00Z","v":788,"vw":28.163596},{"c":28.21,"h":28.22,"l":28.1717,"n":17,"o":28.1717,"t":"2026-09-24T13:45:00Z","v":1266,"vw":28.18349},{"c":28.13,"h":28.2,"l":28.13,"n":22,"o":28.2,"t":"2026-09-24T14:00:00Z","v":533,"vw":28.169298},{"c":28,"h":28.02,"l":27.99,"n":51,"o":28.02,"t":"2026-09-24T14:15:00Z","v":1604,"vw":27.999375},{"c":27.91,"h":28.005,"l":27.91,"n":58,"o":28,"t":"2026-09-24T14:45:00Z","v":2911,"vw":27.968507},{"c":27.83,"h":27.9,"l":27.83,"n":46,"o":27.9,"t":"2026-09-24T15:00:00Z","v":882,"vw":27.8675},{"c":27.82,"h":27.82,"l":27.82,"n":8,"o":27.82,"t":"2026-09-24T15:15:00Z","v":118,"vw":27.82},{"c":27.92,"h":27.92,"l":27.88,"n":37,"o":27.9,"t":"2026-09-24T15:30:00Z","v":1080,"vw":27.91079},{"c":27.8601,"h":27.87,"l":27.86,"n":25,"o":27.87,"t":"2026-09-24T15:45:00Z","v":1161,"vw":27.861368},{"c":27.97,"h":27.97,"l":27.84,"n":120,"o":27.84,"t":"2026-09-24T16:00:00Z","v":2723,"vw":27.912896},{"c":28.02,"h":28.11,"l":27.98,"n":45,"o":27.98,"t":"2026-09-24T16:15:00Z","v":1282,"vw":28.022784},{"c":28.11,"h":28.13,"l":28.02,"n":106,"o":28.025,"t":"2026-09-24T16:30:00Z","v":2448,"vw":28.077696},{"c":28.0041,"h":28.03,"l":28.0041,"n":22,"o":28.03,"t":"2026-09-24T17:00:00Z","v":908,"vw":28.023038},{"c":27.9401,"h":28.02,"l":27.94,"n":25,"o":28.02,"t":"2026-09-24T17:15:00Z","v":1192,"vw":27.963683},{"c":27.9,"h":27.9,"l":27.9,"n":6,"o":27.9,"t":"2026-09-24T17:30:00Z","v":210,"vw":27.9},{"c":27.865,"h":27.865,"l":27.83,"n":90,"o":27.86,"t":"2026-09-24T17:45:00Z","v":3350,"vw":27.850215},{"c":27.87,"h":27.905,"l":27.87,"n":39,"o":27.9,"t":"2026-09-24T18:00:00Z","v":1185,"vw":27.887998},{"c":27.8,"h":27.88,"l":27.8,"n":29,"o":27.86,"t":"2026-09-24T18:15:00Z","v":2302,"vw":27.855},{"c":27.8839,"h":27.9,"l":27.8839,"n":68,"o":27.9,"t":"2026-09-24T18:30:00Z","v":1675,"vw":27.89378},{"c":27.87,"h":27.88,"l":27.87,"n":44,"o":27.88,"t":"2026-09-24T18:45:00Z","v":1883,"vw":27.873308},{"c":27.87,"h":27.9,"l":27.87,"n":80,"o":27.89,"t":"2026-09-24T19:00:00Z","v":1662,"vw":27.882222},{"c":27.8,"h":27.84,"l":27.77,"n":126,"o":27.84,"t":"2026-09-24T19:15:00Z","v":3367,"vw":27.79637},{"c":27.84,"h":27.87,"l":27.79,"n":124,"o":27.79,"t":"2026-09-24T19:30:00Z","v":3389,"vw":27.835649},{"c":27.855,"h":27.915,"l":27.78,"n":547,"o":27.78,"t":"2026-09-24T19:45:00Z","v":15782,"vw":27.820777},{"c":27.83,"h":27.83,"l":27.83,"n":8,"o":27.83,"t":"2026-09-24T20:00:00Z","v":9960,"vw":27.83},{"c":27.8,"h":28.2,"l":27.54,"n":118,"o":27.83,"t":"2026-09-25T13:30:00Z","v":5455,"vw":27.920598},{"c":27.67,"h":27.67,"l":27.67,"n":7,"o":27.67,"t":"2026-09-25T13:45:00Z","v":217,"vw":27.67},{"c":27.73,"h":27.9499,"l":27.73,"n":54,"o":27.75,"t":"2026-09-25T14:00:00Z","v":2214,"vw":27.784269},{"c":27.91,"h":27.91,"l":27.89,"n":42,"o":27.89,"t":"2026-09-25T14:15:00Z","v":2234,"vw":27.90404},{"c":27.725,"h":27.82,"l":27.71,"n":79,"o":27.82,"t":"2026-09-25T15:15:00Z","v":3309,"vw":27.755608},{"c":27.59,"h":27.6901,"l":27.59,"n":24,"o":27.69,"t":"2026-09-25T15:30:00Z","v":770,"vw":27.661463},{"c":27.67,"h":27.67,"l":27.54,"n":60,"o":27.6,"t":"2026-09-25T15:45:00Z","v":2500,"vw":27.609133},{"c":27.68,"h":27.68,"l":27.67,"n":23,"o":27.67,"t":"2026-09-25T16:00:00Z","v":835,"vw":27.675085},{"c":27.72,"h":27.73,"l":27.66,"n":161,"o":27.66,"t":"2026-09-25T16:15:00Z","v":4484,"vw":27.702393},{"c":27.6,"h":27.686,"l":27.6,"n":21,"o":27.686,"t":"2026-09-25T16:45:00Z","v":1116,"vw":27.652266},{"c":27.7,"h":27.7,"l":27.63,"n":60,"o":27.63,"t":"2026-09-25T17:15:00Z","v":1738,"vw":27.668571},{"c":27.655,"h":27.7,"l":27.55,"n":55,"o":27.66,"t":"2026-09-25T17:30:00Z","v":2256,"vw":27.666606},{"c":27.66,"h":27.67,"l":27.62,"n":44,"o":27.65,"t":"2026-09-25T17:45:00Z","v":1953,"vw":27.647085},{"c":27.63,"h":27.66,"l":27.63,"n":42,"o":27.63,"t":"2026-09-25T18:00:00Z","v":1238,"vw":27.64},{"c":27.65,"h":27.66,"l":27.63,"n":25,"o":27.66,"t":"2026-09-25T18:15:00Z","v":712,"vw":27.65},{"c":27.645,"h":27.6724,"l":27.645,"n":45,"o":27.66,"t":"2026-09-25T18:30:00Z","v":1448,"vw":27.663919},{"c":27.68,"h":27.68,"l":27.645,"n":35,"o":27.645,"t":"2026-09-25T18:45:00Z","v":1142,"vw":27.668333},{"c":27.66,"h":27.73,"l":27.66,"n":59,"o":27.7,"t":"2026-09-25T19:00:00Z","v":2509,"vw":27.703856},{"c":27.67,"h":27.67,"l":27.62,"n":81,"o":27.65,"t":"2026-09-25T19:15:00Z","v":2591,"vw":27.656948},{"c":27.63,"h":27.68,"l":27.62,"n":81,"o":27.68,"t":"2026-09-25T19:30:00Z","v":2286,"vw":27.649229},{"c":27.81,"h":27.865,"l":27.66,"n":443,"o":27.67,"t":"2026-09-25T19:45:00Z","v":12142,"vw":27.776612},{"c":27.86,"h":27.86,"l":27.86,"n":14,"o":27.86,"t":"2026-09-25T20:00:00Z","v":10799,"vw":27.86},{"c":27.78,"h":27.78,"l":27.78,"n":3,"o":27.78,"t":"2026-09-28T11:00:00Z","v":301,"vw":27.78},{"c":27.67,"h":27.83,"l":27.67,"n":46,"o":27.75,"t":"2026-09-28T13:30:00Z","v":2449,"vw":27.752536},{"c":27.73,"h":27.73,"l":27.72,"n":15,"o":27.72,"t":"2026-09-28T14:15:00Z","v":736,"vw":27.7275},{"c":27.515,"h":27.52,"l":27.5,"n":36,"o":27.52,"t":"2026-09-28T14:45:00Z","v":872,"vw":27.512519},{"c":27.53,"h":27.53,"l":27.49,"n":31,"o":27.49,"t":"2026-09-28T15:00:00Z","v":913,"vw":27.503333},{"c":27.43,"h":27.43,"l":27.43,"n":7,"o":27.43,"t":"2026-09-28T15:15:00Z","v":161,"vw":27.43},{"c":27.35,"h":27.35,"l":27.35,"n":11,"o":27.35,"t":"2026-09-28T15:30:00Z","v":267,"vw":27.35},{"c":27.275,"h":27.36,"l":27.275,"n":33,"o":27.36,"t":"2026-09-28T15:45:00Z","v":873,"vw":27.30875},{"c":27.465,"h":27.49,"l":27.23,"n":184,"o":27.26,"t":"2026-09-28T16:15:00Z","v":5339,"vw":27.354755},{"c":27.455,"h":27.455,"l":27.455,"n":5,"o":27.455,"t":"2026-09-28T16:45:00Z","v":321,"vw":27.455},{"c":27.5915,"h":27.5915,"l":27.4,"n":60,"o":27.46,"t":"2026-09-28T17:00:00Z","v":2992,"vw":27.500612},{"c":27.4,"h":27.46,"l":27.4,"n":25,"o":27.42,"t":"2026-09-28T17:30:00Z","v":1310,"vw":27.416337},{"c":27.42,"h":27.44,"l":27.42,"n":10,"o":27.44,"t":"2026-09-28T17:45:00Z","v":322,"vw":27.426667},{"c":27.42,"h":27.47,"l":27.42,"n":20,"o":27.47,"t":"2026-09-28T18:00:00Z","v":714,"vw":27.446974},{"c":27.44,"h":27.5,"l":27.44,"n":65,"o":27.47,"t":"2026-09-28T18:15:00Z","v":2979,"vw":27.458715},{"c":27.44,"h":27.47,"l":27.43,"n":65,"o":27.46,"t":"2026-09-28T18:30:00Z","v":1758,"vw":27.450516},{"c":27.415,"h":27.45,"l":27.4,"n":55,"o":27.4404,"t":"2026-09-28T18:45:00Z","v":2360,"vw":27.426704},{"c":27.41,"h":27.41,"l":27.36,"n":58,"o":27.41,"t":"2026-09-28T19:00:00Z","v":1956,"vw":27.390385},{"c":27.385,"h":27.385,"l":27.31,"n":20,"o":27.31,"t":"2026-09-28T19:15:00Z","v":820,"vw":27.339026},{"c":27.585,"h":27.68,"l":27.36,"n":176,"o":27.385,"t":"2026-09-28T19:30:00Z","v":10451,"vw":27.510268},{"c":27.52,"h":27.7,"l":27.415,"n":448,"o":27.64,"t":"2026-09-28T19:45:00Z","v":20113,"vw":27.552993},{"c":27.53,"h":27.53,"l":27.53,"n":10,"o":27.53,"t":"2026-09-28T20:00:00Z","v":15878,"vw":27.53},{"c":27.63,"h":27.63,"l":27.45,"n":50,"o":27.6,"t":"2026-09-29T13:30:00Z","v":1179,"vw":27.579058},{"c":27.76,"h":27.76,"l":27.62,"n":28,"o":27.7009,"t":"2026-09-29T13:45:00Z","v":994,"vw":27.69084},{"c":27.94,"h":27.94,"l":27.71,"n":96,"o":27.73,"t":"2026-09-29T14:00:00Z","v":5061,"vw":27.819093},{"c":27.87,"h":28.05,"l":27.87,"n":88,"o":27.92,"t":"2026-09-29T14:15:00Z","v":4356,"vw":27.949664},{"c":27.91,"h":27.91,"l":27.84,"n":62,"o":27.87,"t":"2026-09-29T14:30:00Z","v":2596,"vw":27.859135},{"c":27.93,"h":28.07,"l":27.865,"n":59,"o":27.865,"t":"2026-09-29T14:45:00Z","v":2883,"vw":27.925011},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-09-29T15:15:00Z","v":100,"vw":27.95},{"c":27.8301,"h":27.905,"l":27.8301,"n":9,"o":27.905,"t":"2026-09-29T15:30:00Z","v":221,"vw":27.86755},{"c":27.92,"h":27.96,"l":27.895,"n":71,"o":27.895,"t":"2026-09-29T16:00:00Z","v":1548,"vw":27.945053},{"c":27.86,"h":27.9301,"l":27.86,"n":23,"o":27.9301,"t":"2026-09-29T16:15:00Z","v":764,"vw":27.895292},{"c":27.81,"h":27.86,"l":27.81,"n":90,"o":27.86,"t":"2026-09-29T16:30:00Z","v":2692,"vw":27.842734},{"c":27.8,"h":27.805,"l":27.7875,"n":208,"o":27.805,"t":"2026-09-29T16:45:00Z","v":8702,"vw":27.797189},{"c":27.6801,"h":27.74,"l":27.6801,"n":25,"o":27.73,"t":"2026-09-29T17:00:00Z","v":750,"vw":27.724183},{"c":27.62,"h":27.64,"l":27.62,"n":19,"o":27.64,"t":"2026-09-29T17:15:00Z","v":490,"vw":27.631416},{"c":27.6,"h":27.6,"l":27.6,"n":5,"o":27.6,"t":"2026-09-29T17:30:00Z","v":194,"vw":27.6},{"c":27.62,"h":27.62,"l":27.62,"n":13,"o":27.62,"t":"2026-09-29T17:45:00Z","v":215,"vw":27.62},{"c":27.72,"h":27.72,"l":27.67,"n":79,"o":27.69,"t":"2026-09-29T18:00:00Z","v":2229,"vw":27.698182},{"c":27.7576,"h":27.78,"l":27.735,"n":65,"o":27.75,"t":"2026-09-29T18:15:00Z","v":2229,"vw":27.755016},{"c":27.85,"h":27.85,"l":27.77,"n":80,"o":27.78,"t":"2026-09-29T18:30:00Z","v":2392,"vw":27.807392},{"c":27.84,"h":27.85,"l":27.81,"n":79,"o":27.845,"t":"2026-09-29T18:45:00Z","v":3764,"vw":27.832321},{"c":27.9,"h":27.91,"l":27.88,"n":106,"o":27.888,"t":"2026-09-29T19:00:00Z","v":4764,"vw":27.894715},{"c":27.94,"h":27.94,"l":27.88,"n":38,"o":27.91,"t":"2026-09-29T19:15:00Z","v":1188,"vw":27.92},{"c":27.905,"h":27.9644,"l":27.905,"n":69,"o":27.9644,"t":"2026-09-29T19:30:00Z","v":2660,"vw":27.93609},{"c":27.94,"h":27.96,"l":27.84,"n":497,"o":27.89,"t":"2026-09-29T19:45:00Z","v":15899,"vw":27.91853},{"c":27.93,"h":27.93,"l":27.93,"n":9,"o":27.93,"t":"2026-09-29T20:00:00Z","v":16048,"vw":27.93},{"c":28.06,"h":28.06,"l":28.025,"n":31,"o":28.04,"t":"2026-09-30T13:30:00Z","v":1412,"vw":28.043785},{"c":28.06,"h":28.06,"l":28.01,"n":18,"o":28.01,"t":"2026-09-30T14:00:00Z","v":344,"vw":28.032222},{"c":28.12,"h":28.13,"l":28.12,"n":16,"o":28.13,"t":"2026-09-30T14:15:00Z","v":658,"vw":28.125},{"c":27.95,"h":27.95,"l":27.95,"n":9,"o":27.95,"t":"2026-09-30T14:30:00Z","v":272,"vw":27.95},{"c":27.95,"h":27.96,"l":27.95,"n":16,"o":27.95,"t":"2026-09-30T14:45:00Z","v":986,"vw":27.954825},{"c":27.925,"h":27.94,"l":27.925,"n":9,"o":27.94,"t":"2026-09-30T15:00:00Z","v":417,"vw":27.935},{"c":28.05,"h":28.05,"l":27.93,"n":32,"o":27.93,"t":"2026-09-30T15:15:00Z","v":2525,"vw":27.950503},{"c":28.01,"h":28.18,"l":28.01,"n":80,"o":28.015,"t":"2026-09-30T15:30:00Z","v":3959,"vw":28.06924},{"c":28.1,"h":28.11,"l":28.1,"n":11,"o":28.11,"t":"2026-09-30T15:45:00Z","v":303,"vw":28.105},{"c":28.13,"h":28.185,"l":28.05,"n":113,"o":28.07,"t":"2026-09-30T16:00:00Z","v":5167,"vw":28.127368},{"c":28.07,"h":28.19,"l":28.07,"n":43,"o":28.19,"t":"2026-09-30T16:15:00Z","v":1579,"vw":28.143333},{"c":28.07,"h":28.11,"l":28.07,"n":42,"o":28.11,"t":"2026-09-30T16:45:00Z","v":1664,"vw":28.1},{"c":28.08,"h":28.08,"l":28.04,"n":28,"o":28.04,"t":"2026-09-30T17:00:00Z","v":1718,"vw":28.067185},{"c":27.9593,"h":28.04,"l":27.9593,"n":35,"o":28.04,"t":"2026-09-30T17:15:00Z","v":1315,"vw":28.007959},{"c":27.995,"h":28.005,"l":27.955,"n":13,"o":28.005,"t":"2026-09-30T17:30:00Z","v":607,"vw":27.991192},{"c":27.915,"h":27.9982,"l":27.915,"n":59,"o":27.9982,"t":"2026-09-30T17:45:00Z","v":3408,"vw":27.963187},{"c":28.02,"h":28.08,"l":27.95,"n":81,"o":27.95,"t":"2026-09-30T18:00:00Z","v":3542,"vw":28.008948},{"c":28.02,"h":28.055,"l":28.02,"n":30,"o":28.05,"t":"2026-09-30T18:15:00Z","v":1493,"vw":28.038725},{"c":28.03,"h":28.03,"l":28.03,"n":4,"o":28.03,"t":"2026-09-30T18:30:00Z","v":184,"vw":28.03},{"c":28.12,"h":28.12,"l":28.07,"n":36,"o":28.07,"t":"2026-09-30T18:45:00Z","v":829,"vw":28.084},{"c":28.09,"h":28.1,"l":28.07,"n":103,"o":28.07,"t":"2026-09-30T19:00:00Z","v":5164,"vw":28.077295},{"c":28.07,"h":28.1,"l":28.07,"n":47,"o":28.085,"t":"2026-09-30T19:15:00Z","v":755,"vw":28.087797},{"c":28.09,"h":28.1,"l":28.07,"n":43,"o":28.07,"t":"2026-09-30T19:30:00Z","v":1201,"vw":28.09202},{"c":28,"h":28.1,"l":27.95,"n":265,"o":28.06,"t":"2026-09-30T19:45:00Z","v":6721,"vw":28.025655},{"c":28.02,"h":28.02,"l":28.02,"n":8,"o":28.02,"t":"2026-09-30T20:00:00Z","v":16413,"vw":28.02},{"c":27.765,"h":28.03,"l":27.49,"n":72,"o":27.75,"t":"2026-10-01T13:30:00Z","v":8667,"vw":27.768838},{"c":27.93,"h":27.93,"l":27.7,"n":86,"o":27.77,"t":"2026-10-01T13:45:00Z","v":3219,"vw":27.801739},{"c":27.89,"h":27.99,"l":27.825,"n":30,"o":27.825,"t":"2026-10-01T14:00:00Z","v":2152,"vw":27.896596},{"c":27.87,"h":27.925,"l":27.86,"n":39,"o":27.925,"t":"2026-10-01T14:15:00Z","v":1613,"vw":27.896349},{"c":27.9,"h":27.93,"l":27.85,"n":28,"o":27.8601,"t":"2026-10-01T14:30:00Z","v":1021,"vw":27.879428},{"c":27.985,"h":28.06,"l":27.91,"n":205,"o":27.91,"t":"2026-10-01T14:45:00Z","v":9643,"vw":27.987499},{"c":27.985,"h":28.03,"l":27.985,"n":56,"o":27.9851,"t":"2026-10-01T15:00:00Z","v":2246,"vw":27.994318},{"c":28.14,"h":28.25,"l":27.985,"n":249,"o":28.03,"t":"2026-10-01T15:15:00Z","v":21737,"vw":28.053564},{"c":28.18,"h":28.21,"l":28.18,"n":90,"o":28.19,"t":"2026-10-01T15:30:00Z","v":1549,"vw":28.19},{"c":28.15,"h":28.19,"l":28.13,"n":87,"o":28.1801,"t":"2026-10-01T15:45:00Z","v":3131,"vw":28.162277},{"c":28.24,"h":28.265,"l":28.1277,"n":65,"o":28.16,"t":"2026-10-01T16:00:00Z","v":2312,"vw":28.197951},{"c":28.315,"h":28.315,"l":28.27,"n":31,"o":28.28,"t":"2026-10-01T16:15:00Z","v":1373,"vw":28.2855},{"c":28.44,"h":28.45,"l":28.34,"n":51,"o":28.34,"t":"2026-10-01T16:30:00Z","v":1975,"vw":28.410993},{"c":28.48,"h":28.48,"l":28.38,"n":111,"o":28.38,"t":"2026-10-01T16:45:00Z","v":9782,"vw":28.402006},{"c":28.53,"h":28.74,"l":28.5,"n":163,"o":28.5,"t":"2026-10-01T17:00:00Z","v":10476,"vw":28.661287},{"c":28.6,"h":28.6,"l":28.56,"n":32,"o":28.56,"t":"2026-10-01T17:15:00Z","v":1307,"vw":28.578},{"c":28.59,"h":28.59,"l":28.59,"n":12,"o":28.59,"t":"2026-10-01T17:30:00Z","v":264,"vw":28.59},{"c":28.53,"h":28.59,"l":28.53,"n":68,"o":28.59,"t":"2026-10-01T17:45:00Z","v":2381,"vw":28.566186},{"c":28.565,"h":28.72,"l":28.565,"n":92,"o":28.57,"t":"2026-10-01T18:00:00Z","v":4067,"vw":28.6458},{"c":28.585,"h":28.6,"l":28.57,"n":24,"o":28.57,"t":"2026-10-01T18:15:00Z","v":1556,"vw":28.585455},{"c":28.58,"h":28.58,"l":28.54,"n":73,"o":28.55,"t":"2026-10-01T18:30:00Z","v":1824,"vw":28.562222},{"c":28.495,"h":28.51,"l":28.48,"n":27,"o":28.51,"t":"2026-10-01T18:45:00Z","v":1070,"vw":28.499298},{"c":28.75,"h":28.87,"l":28.495,"n":189,"o":28.495,"t":"2026-10-01T19:00:00Z","v":9035,"vw":28.69349},{"c":28.83,"h":28.86,"l":28.75,"n":108,"o":28.765,"t":"2026-10-01T19:15:00Z","v":3598,"vw":28.791364},{"c":28.83,"h":28.83,"l":28.79,"n":159,"o":28.8,"t":"2026-10-01T19:30:00Z","v":6463,"vw":28.812162},{"c":28.8,"h":29,"l":28.73,"n":689,"o":28.86,"t":"2026-10-01T19:45:00Z","v":29969,"vw":28.863997},{"c":28.81,"h":28.81,"l":28.81,"n":10,"o":28.81,"t":"2026-10-01T20:00:00Z","v":15123,"vw":28.81},{"c":28.7663,"h":28.7663,"l":28.7663,"n":1,"o":28.7663,"t":"2026-10-01T21:45:00Z","v":100,"vw":28.7663},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-02T11:00:00Z","v":300,"vw":28.8},{"c":29.215,"h":29.22,"l":28.925,"n":86,"o":29.01,"t":"2026-10-02T13:30:00Z","v":3571,"vw":29.058597},{"c":29.25,"h":29.25,"l":29.22,"n":19,"o":29.22,"t":"2026-10-02T13:45:00Z","v":1102,"vw":29.24},{"c":29.335,"h":29.37,"l":29.33,"n":62,"o":29.35,"t":"2026-10-02T14:00:00Z","v":3530,"vw":29.350816},{"c":29.49,"h":29.575,"l":29.43,"n":97,"o":29.44,"t":"2026-10-02T14:15:00Z","v":4387,"vw":29.486743},{"c":29.585,"h":29.6,"l":29.45,"n":50,"o":29.45,"t":"2026-10-02T14:30:00Z","v":1895,"vw":29.556008},{"c":29.87,"h":29.88,"l":29.575,"n":303,"o":29.575,"t":"2026-10-02T14:45:00Z","v":6875,"vw":29.752456},{"c":29.805,"h":29.88,"l":29.77,"n":188,"o":29.77,"t":"2026-10-02T15:00:00Z","v":3025,"vw":29.8147},{"c":29.7,"h":29.89,"l":29.68,"n":250,"o":29.88,"t":"2026-10-02T15:15:00Z","v":12316,"vw":29.766},{"c":29.68,"h":29.7,"l":29.65,"n":151,"o":29.7,"t":"2026-10-02T15:30:00Z","v":7705,"vw":29.689137},{"c":29.7,"h":29.81,"l":29.545,"n":164,"o":29.7,"t":"2026-10-02T15:45:00Z","v":9705,"vw":29.652123},{"c":29.61,"h":29.69,"l":29.585,"n":38,"o":29.635,"t":"2026-10-02T16:00:00Z","v":1416,"vw":29.616245},{"c":29.61,"h":29.64,"l":29.53,"n":171,"o":29.57,"t":"2026-10-02T16:15:00Z","v":10107,"vw":29.562549},{"c":29.615,"h":29.615,"l":29.52,"n":44,"o":29.565,"t":"2026-10-02T16:30:00Z","v":2335,"vw":29.578076},{"c":29.64,"h":29.69,"l":29.635,"n":16,"o":29.635,"t":"2026-10-02T16:45:00Z","v":606,"vw":29.655},{"c":29.69,"h":29.69,"l":29.64,"n":30,"o":29.64,"t":"2026-10-02T17:00:00Z","v":1507,"vw":29.674675},{"c":29.77,"h":29.77,"l":29.71,"n":25,"o":29.71,"t":"2026-10-02T17:15:00Z","v":788,"vw":29.731823},{"c":29.77,"h":29.77,"l":29.77,"n":10,"o":29.77,"t":"2026-10-02T17:30:00Z","v":228,"vw":29.77},{"c":29.97,"h":29.97,"l":29.76,"n":128,"o":29.76,"t":"2026-10-02T17:45:00Z","v":8209,"vw":29.855343},{"c":29.885,"h":29.97,"l":29.885,"n":69,"o":29.97,"t":"2026-10-02T18:00:00Z","v":3279,"vw":29.914737},{"c":29.88,"h":29.94,"l":29.88,"n":127,"o":29.91,"t":"2026-10-02T18:15:00Z","v":4926,"vw":29.914654},{"c":29.89,"h":29.89,"l":29.84,"n":75,"o":29.875,"t":"2026-10-02T18:30:00Z","v":3071,"vw":29.856135},{"c":29.84,"h":29.89,"l":29.84,"n":58,"o":29.89,"t":"2026-10-02T18:45:00Z","v":1657,"vw":29.850714},{"c":29.835,"h":29.89,"l":29.8001,"n":115,"o":29.88,"t":"2026-10-02T19:00:00Z","v":4757,"vw":29.867121},{"c":29.88,"h":29.89,"l":29.85,"n":64,"o":29.88,"t":"2026-10-02T19:15:00Z","v":2036,"vw":29.873819},{"c":30.045,"h":30.07,"l":29.83,"n":212,"o":29.8794,"t":"2026-10-02T19:30:00Z","v":12818,"vw":29.958276},{"c":30.14,"h":30.19,"l":29.94,"n":629,"o":30.065,"t":"2026-10-02T19:45:00Z","v":27115,"vw":30.075078},{"c":30.15,"h":30.15,"l":30.15,"n":8,"o":30.15,"t":"2026-10-02T20:00:00Z","v":21140,"vw":30.15},{"c":29.9,"h":30.2,"l":29.6273,"n":97,"o":29.95,"t":"2026-10-05T13:30:00Z","v":4648,"vw":29.980995},{"c":30,"h":30.075,"l":30,"n":12,"o":30.075,"t":"2026-10-05T13:45:00Z","v":1305,"vw":30.006307},{"c":30.0075,"h":30.01,"l":29.8275,"n":21,"o":30.01,"t":"2026-10-05T14:00:00Z","v":780,"vw":29.936389},{"c":30.23,"h":30.23,"l":30.23,"n":9,"o":30.23,"t":"2026-10-05T14:15:00Z","v":409,"vw":30.23},{"c":30.15,"h":30.17,"l":30.14,"n":18,"o":30.14,"t":"2026-10-05T14:30:00Z","v":610,"vw":30.150582},{"c":30.1,"h":30.155,"l":30.09,"n":31,"o":30.155,"t":"2026-10-05T14:45:00Z","v":1486,"vw":30.13201},{"c":29.99,"h":30.02,"l":29.99,"n":27,"o":30.02,"t":"2026-10-05T15:15:00Z","v":662,"vw":30},{"c":30.04,"h":30.07,"l":30,"n":46,"o":30.05,"t":"2026-10-05T15:30:00Z","v":1922,"vw":30.049423},{"c":30.02,"h":30.1,"l":30.02,"n":6,"o":30.1,"t":"2026-10-05T15:45:00Z","v":407,"vw":30.061905},{"c":30.11,"h":30.11,"l":30.01,"n":107,"o":30.02,"t":"2026-10-05T16:15:00Z","v":4546,"vw":30.059115},{"c":30.08,"h":30.15,"l":30.08,"n":35,"o":30.115,"t":"2026-10-05T16:30:00Z","v":1647,"vw":30.101786},{"c":30.16,"h":30.16,"l":30.1373,"n":42,"o":30.1373,"t":"2026-10-05T16:45:00Z","v":1442,"vw":30.142961},{"c":30.14,"h":30.14,"l":30.06,"n":12,"o":30.06,"t":"2026-10-05T17:15:00Z","v":414,"vw":30.106667},{"c":30.05,"h":30.14,"l":30.05,"n":15,"o":30.14,"t":"2026-10-05T17:30:00Z","v":575,"vw":30.074904},{"c":30.16,"h":30.16,"l":30.08,"n":18,"o":30.12,"t":"2026-10-05T17:45:00Z","v":565,"vw":30.12},{"c":30.09,"h":30.12,"l":30.06,"n":69,"o":30.12,"t":"2026-10-05T18:00:00Z","v":3142,"vw":30.100704},{"c":30.125,"h":30.125,"l":30.125,"n":3,"o":30.125,"t":"2026-10-05T18:15:00Z","v":103,"vw":30.125},{"c":30.16,"h":30.21,"l":30.16,"n":56,"o":30.17,"t":"2026-10-05T18:30:00Z","v":1724,"vw":30.169459},{"c":30.12,"h":30.17,"l":30.12,"n":88,"o":30.16,"t":"2026-10-05T18:45:00Z","v":2365,"vw":30.147273},{"c":30.115,"h":30.115,"l":30.11,"n":22,"o":30.11,"t":"2026-10-05T19:00:00Z","v":604,"vw":30.112014},{"c":30.01,"h":30.08,"l":30.01,"n":71,"o":30.07,"t":"2026-10-05T19:15:00Z","v":2619,"vw":30.036786},{"c":30.07,"h":30.145,"l":29.95,"n":112,"o":29.95,"t":"2026-10-05T19:30:00Z","v":3525,"vw":30.03201},{"c":30.35,"h":30.42,"l":30.14,"n":615,"o":30.14,"t":"2026-10-05T19:45:00Z","v":25717,"vw":30.257466},{"c":30.32,"h":30.32,"l":30.32,"n":12,"o":30.32,"t":"2026-10-05T20:00:00Z","v":22137,"vw":30.32},{"c":30.2685,"h":30.2685,"l":30.2685,"n":1,"o":30.2685,"t":"2026-10-06T11:30:00Z","v":200,"vw":30.2685},{"c":30.6,"h":30.74,"l":30.51,"n":71,"o":30.51,"t":"2026-10-06T13:30:00Z","v":6769,"vw":30.548452},{"c":30.63,"h":30.64,"l":30.44,"n":28,"o":30.44,"t":"2026-10-06T13:45:00Z","v":1082,"vw":30.59},{"c":30.72,"h":30.74,"l":30.69,"n":26,"o":30.69,"t":"2026-10-06T14:00:00Z","v":1300,"vw":30.728},{"c":30.5601,"h":30.7,"l":30.5601,"n":9,"o":30.7,"t":"2026-10-06T14:15:00Z","v":309,"vw":30.61606},{"c":30.71,"h":30.71,"l":30.71,"n":7,"o":30.71,"t":"2026-10-06T14:30:00Z","v":201,"vw":30.71},{"c":30.6201,"h":30.8,"l":30.6201,"n":48,"o":30.71,"t":"2026-10-06T14:45:00Z","v":1455,"vw":30.729467},{"c":30.79,"h":30.79,"l":30.68,"n":18,"o":30.68,"t":"2026-10-06T15:00:00Z","v":426,"vw":30.735},{"c":30.7159,"h":30.7159,"l":30.62,"n":43,"o":30.68,"t":"2026-10-06T15:15:00Z","v":1450,"vw":30.672494},{"c":30.7,"h":30.7,"l":30.61,"n":6,"o":30.61,"t":"2026-10-06T15:30:00Z","v":235,"vw":30.652056},{"c":30.66,"h":30.69,"l":30.66,"n":10,"o":30.69,"t":"2026-10-06T15:45:00Z","v":436,"vw":30.673334},{"c":30.65,"h":30.65,"l":30.65,"n":10,"o":30.65,"t":"2026-10-06T16:00:00Z","v":269,"vw":30.65},{"c":30.72,"h":30.73,"l":30.63,"n":136,"o":30.66,"t":"2026-10-06T16:15:00Z","v":8027,"vw":30.679836},{"c":30.56,"h":30.58,"l":30.56,"n":40,"o":30.56,"t":"2026-10-06T16:30:00Z","v":1076,"vw":30.5675},{"c":30.68,"h":30.68,"l":30.635,"n":12,"o":30.635,"t":"2026-10-06T16:45:00Z","v":453,"vw":30.64625},{"c":30.71,"h":30.71,"l":30.635,"n":27,"o":30.635,"t":"2026-10-06T17:00:00Z","v":551,"vw":30.657059},{"c":30.6075,"h":30.62,"l":30.56,"n":51,"o":30.62,"t":"2026-10-06T17:15:00Z","v":1944,"vw":30.571234},{"c":30.68,"h":30.68,"l":30.68,"n":23,"o":30.68,"t":"2026-10-06T17:30:00Z","v":496,"vw":30.68},{"c":30.76,"h":30.795,"l":30.69,"n":161,"o":30.69,"t":"2026-10-06T17:45:00Z","v":5888,"vw":30.741616},{"c":30.755,"h":30.755,"l":30.75,"n":14,"o":30.75,"t":"2026-10-06T18:00:00Z","v":489,"vw":30.752305},{"c":30.7,"h":30.765,"l":30.62,"n":61,"o":30.765,"t":"2026-10-06T18:30:00Z","v":1670,"vw":30.69397},{"c":30.68,"h":30.68,"l":30.63,"n":28,"o":30.63,"t":"2026-10-06T18:45:00Z","v":634,"vw":30.655},{"c":30.6,"h":30.6,"l":30.58,"n":43,"o":30.59,"t":"2026-10-06T19:00:00Z","v":1259,"vw":30.588333},{"c":30.52,"h":30.55,"l":30.52,"n":35,"o":30.55,"t":"2026-10-06T19:15:00Z","v":659,"vw":30.535},{"c":30.47,"h":30.555,"l":30.47,"n":104,"o":30.555,"t":"2026-10-06T19:30:00Z","v":2477,"vw":30.504553},{"c":30.39,"h":30.6,"l":30.35,"n":585,"o":30.475,"t":"2026-10-06T19:45:00Z","v":20639,"vw":30.447915},{"c":30.38,"h":30.38,"l":30.38,"n":8,"o":30.38,"t":"2026-10-06T20:00:00Z","v":21021,"vw":30.38},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-10-06T20:45:00Z","v":100,"vw":30.91},{"c":30.53,"h":31,"l":29.7101,"n":94,"o":30.08,"t":"2026-10-07T13:30:00Z","v":9938,"vw":30.240515},{"c":30.405,"h":30.405,"l":30.405,"n":9,"o":30.405,"t":"2026-10-07T13:45:00Z","v":128,"vw":30.405},{"c":30.32,"h":30.47,"l":30.32,"n":20,"o":30.35,"t":"2026-10-07T14:00:00Z","v":539,"vw":30.3675},{"c":30.49,"h":30.49,"l":30.37,"n":27,"o":30.37,"t":"2026-10-07T14:15:00Z","v":604,"vw":30.45},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-10-07T14:30:00Z","v":100,"vw":30.43},{"c":30.345,"h":30.38,"l":30.3132,"n":12,"o":30.3132,"t":"2026-10-07T14:45:00Z","v":712,"vw":30.344685},{"c":30.345,"h":30.38,"l":30.345,"n":17,"o":30.38,"t":"2026-10-07T15:00:00Z","v":402,"vw":30.3625},{"c":30.285,"h":30.285,"l":30.145,"n":107,"o":30.27,"t":"2026-10-07T15:15:00Z","v":4555,"vw":30.235074},{"c":30.27,"h":30.37,"l":30.27,"n":14,"o":30.285,"t":"2026-10-07T15:30:00Z","v":3202,"vw":30.301488},{"c":30.33,"h":30.33,"l":30.16,"n":24,"o":30.16,"t":"2026-10-07T15:45:00Z","v":832,"vw":30.235833},{"c":30.26,"h":30.37,"l":30.26,"n":40,"o":30.32,"t":"2026-10-07T16:15:00Z","v":1460,"vw":30.290409},{"c":30.2749,"h":30.4,"l":30.27,"n":41,"o":30.37,"t":"2026-10-07T16:30:00Z","v":3033,"vw":30.323309},{"c":30.27,"h":30.4,"l":30.27,"n":56,"o":30.34,"t":"2026-10-07T16:45:00Z","v":1648,"vw":30.328182},{"c":30.29,"h":30.33,"l":30.19,"n":65,"o":30.25,"t":"2026-10-07T17:00:00Z","v":2550,"vw":30.247812},{"c":30.16,"h":30.24,"l":30.16,"n":12,"o":30.24,"t":"2026-10-07T17:15:00Z","v":277,"vw":30.2},{"c":30.065,"h":30.225,"l":30.065,"n":50,"o":30.225,"t":"2026-10-07T17:30:00Z","v":1676,"vw":30.158523},{"c":30.02,"h":30.05,"l":29.9701,"n":31,"o":30.05,"t":"2026-10-07T17:45:00Z","v":2446,"vw":30.024084},{"c":30.12,"h":30.155,"l":29.9858,"n":74,"o":29.9858,"t":"2026-10-07T18:00:00Z","v":3326,"vw":30.073302},{"c":30.21,"h":30.21,"l":30.155,"n":40,"o":30.155,"t":"2026-10-07T18:15:00Z","v":1559,"vw":30.20173},{"c":30.26,"h":30.27,"l":30.205,"n":60,"o":30.205,"t":"2026-10-07T18:30:00Z","v":2987,"vw":30.250218},{"c":30.2,"h":30.245,"l":30.18,"n":39,"o":30.1901,"t":"2026-10-07T18:45:00Z","v":820,"vw":30.200806},{"c":30.135,"h":30.1997,"l":30.135,"n":30,"o":30.16,"t":"2026-10-07T19:00:00Z","v":878,"vw":30.173734},{"c":30.165,"h":30.19,"l":30.155,"n":53,"o":30.155,"t":"2026-10-07T19:15:00Z","v":1089,"vw":30.165512},{"c":30.25,"h":30.31,"l":30.165,"n":204,"o":30.165,"t":"2026-10-07T19:30:00Z","v":6141,"vw":30.226736},{"c":30.28,"h":30.33,"l":30.16,"n":521,"o":30.24,"t":"2026-10-07T19:45:00Z","v":18396,"vw":30.260362},{"c":30.37,"h":30.37,"l":30.25,"n":21,"o":30.25,"t":"2026-10-07T20:00:00Z","v":20090,"vw":30.250632},{"c":30.29,"h":30.29,"l":30.25,"n":19,"o":30.25,"t":"2026-10-08T13:30:00Z","v":1885,"vw":30.252441},{"c":30.175,"h":30.175,"l":30.175,"n":6,"o":30.175,"t":"2026-10-08T13:45:00Z","v":185,"vw":30.175},{"c":30.075,"h":30.17,"l":29.84,"n":40,"o":30.09,"t":"2026-10-08T14:00:00Z","v":7133,"vw":30.073792},{"c":30.045,"h":30.045,"l":30.045,"n":25,"o":30.045,"t":"2026-10-08T14:15:00Z","v":835,"vw":30.045},{"c":30.13,"h":30.13,"l":30.09,"n":32,"o":30.09,"t":"2026-10-08T14:30:00Z","v":723,"vw":30.109544},{"c":30.145,"h":30.145,"l":30.11,"n":23,"o":30.11,"t":"2026-10-08T14:45:00Z","v":1456,"vw":30.11276},{"c":30.155,"h":30.155,"l":30.155,"n":5,"o":30.155,"t":"2026-10-08T15:30:00Z","v":377,"vw":30.155},{"c":30.205,"h":30.205,"l":30.205,"n":5,"o":30.205,"t":"2026-10-08T15:45:00Z","v":212,"vw":30.205},{"c":30.165,"h":30.21,"l":30.16,"n":79,"o":30.18,"t":"2026-10-08T16:00:00Z","v":3247,"vw":30.171866},{"c":30.27,"h":30.35,"l":30.2404,"n":72,"o":30.2404,"t":"2026-10-08T16:15:00Z","v":2052,"vw":30.286741},{"c":30.21,"h":30.21,"l":30.21,"n":9,"o":30.21,"t":"2026-10-08T16:30:00Z","v":318,"vw":30.21},{"c":30.395,"h":30.43,"l":30.38,"n":61,"o":30.41,"t":"2026-10-08T17:00:00Z","v":1715,"vw":30.408973},{"c":30.41,"h":30.41,"l":30.41,"n":10,"o":30.41,"t":"2026-10-08T17:15:00Z","v":927,"vw":30.41},{"c":30.41,"h":30.41,"l":30.3261,"n":5,"o":30.3261,"t":"2026-10-08T17:30:00Z","v":252,"vw":30.359931},{"c":30.33,"h":30.425,"l":30.33,"n":9,"o":30.425,"t":"2026-10-08T17:45:00Z","v":363,"vw":30.386224},{"c":30.44,"h":30.44,"l":30.44,"n":15,"o":30.44,"t":"2026-10-08T18:00:00Z","v":182,"vw":30.44},{"c":30.275,"h":30.31,"l":30.275,"n":28,"o":30.31,"t":"2026-10-08T18:30:00Z","v":649,"vw":30.298798},{"c":30.35,"h":30.37,"l":30.14,"n":14,"o":30.14,"t":"2026-10-08T18:45:00Z","v":399,"vw":30.269032},{"c":30.42,"h":30.44,"l":30.33,"n":131,"o":30.37,"t":"2026-10-08T19:00:00Z","v":4745,"vw":30.399618},{"c":30.24,"h":30.41,"l":30.24,"n":33,"o":30.41,"t":"2026-10-08T19:15:00Z","v":920,"vw":30.36},{"c":30.36,"h":30.44,"l":30.25,"n":95,"o":30.25,"t":"2026-10-08T19:30:00Z","v":3215,"vw":30.369074},{"c":30.26,"h":30.5,"l":30.26,"n":558,"o":30.49,"t":"2026-10-08T19:45:00Z","v":20197,"vw":30.377487},{"c":30.325,"h":30.325,"l":30.325,"n":14,"o":30.325,"t":"2026-10-08T20:00:00Z","v":19438,"vw":30.325},{"c":30.25,"h":30.56,"l":30.25,"n":33,"o":30.43,"t":"2026-10-09T13:30:00Z","v":1406,"vw":30.434884},{"c":30.25,"h":30.25,"l":30.25,"n":5,"o":30.25,"t":"2026-10-09T13:45:00Z","v":123,"vw":30.25},{"c":30.45,"h":30.51,"l":30.24,"n":67,"o":30.3,"t":"2026-10-09T14:15:00Z","v":4749,"vw":30.363401},{"c":30.44,"h":30.48,"l":30.37,"n":111,"o":30.435,"t":"2026-10-09T14:30:00Z","v":5824,"vw":30.438935},{"c":30.38,"h":30.38,"l":30.38,"n":5,"o":30.38,"t":"2026-10-09T14:45:00Z","v":196,"vw":30.38},{"c":30.54,"h":30.54,"l":30.4,"n":29,"o":30.4,"t":"2026-10-09T15:00:00Z","v":866,"vw":30.493264},{"c":30.49,"h":30.49,"l":30.46,"n":26,"o":30.46,"t":"2026-10-09T15:15:00Z","v":2955,"vw":30.481122},{"c":30.49,"h":30.49,"l":30.49,"n":192,"o":30.49,"t":"2026-10-09T15:30:00Z","v":4000,"vw":30.49},{"c":30.48,"h":30.505,"l":30.48,"n":11,"o":30.48,"t":"2026-10-09T15:45:00Z","v":446,"vw":30.488832},{"c":30.52,"h":30.52,"l":30.49,"n":34,"o":30.5187,"t":"2026-10-09T16:00:00Z","v":1508,"vw":30.516495},{"c":30.71,"h":30.789,"l":30.61,"n":112,"o":30.61,"t":"2026-10-09T16:15:00Z","v":7409,"vw":30.708318},{"c":30.7,"h":30.77,"l":30.695,"n":77,"o":30.71,"t":"2026-10-09T16:30:00Z","v":3536,"vw":30.729234},{"c":30.755,"h":30.79,"l":30.66,"n":59,"o":30.7,"t":"2026-10-09T16:45:00Z","v":3584,"vw":30.728166},{"c":30.73,"h":30.755,"l":30.73,"n":16,"o":30.755,"t":"2026-10-09T17:00:00Z","v":992,"vw":30.733165},{"c":30.78,"h":30.78,"l":30.76,"n":36,"o":30.77,"t":"2026-10-09T17:45:00Z","v":1381,"vw":30.7675},{"c":30.7741,"h":30.7741,"l":30.73,"n":15,"o":30.73,"t":"2026-10-09T18:00:00Z","v":589,"vw":30.75653},{"c":30.715,"h":30.715,"l":30.715,"n":3,"o":30.715,"t":"2026-10-09T18:30:00Z","v":102,"vw":30.715},{"c":30.82,"h":30.84,"l":30.64,"n":102,"o":30.78,"t":"2026-10-09T18:45:00Z","v":5043,"vw":30.75987},{"c":30.8,"h":30.8,"l":30.78,"n":51,"o":30.8,"t":"2026-10-09T19:00:00Z","v":2856,"vw":30.790673},{"c":30.8,"h":30.82,"l":30.7875,"n":75,"o":30.8,"t":"2026-10-09T19:15:00Z","v":2803,"vw":30.805119},{"c":30.795,"h":30.8,"l":30.795,"n":37,"o":30.8,"t":"2026-10-09T19:30:00Z","v":1153,"vw":30.797143},{"c":30.56,"h":30.81,"l":30.49,"n":601,"o":30.795,"t":"2026-10-09T19:45:00Z","v":31411,"vw":30.653332},{"c":30.58,"h":30.58,"l":30.58,"n":10,"o":30.58,"t":"2026-10-09T20:00:00Z","v":11927,"vw":30.58},{"c":30.5145,"h":30.5145,"l":30.5145,"n":1,"o":30.5145,"t":"2026-10-12T12:30:00Z","v":200,"vw":30.5145},{"c":30.62,"h":30.82,"l":30.58,"n":51,"o":30.58,"t":"2026-10-12T13:30:00Z","v":2695,"vw":30.682839},{"c":30.62,"h":30.62,"l":30.62,"n":5,"o":30.62,"t":"2026-10-12T13:45:00Z","v":120,"vw":30.62},{"c":30.5,"h":30.52,"l":30.38,"n":89,"o":30.52,"t":"2026-10-12T14:00:00Z","v":2372,"vw":30.476535},{"c":30.57,"h":30.58,"l":30.5656,"n":27,"o":30.5656,"t":"2026-10-12T14:15:00Z","v":827,"vw":30.569467},{"c":30.63,"h":30.63,"l":30.62,"n":9,"o":30.62,"t":"2026-10-12T14:30:00Z","v":250,"vw":30.625},{"c":30.665,"h":30.75,"l":30.665,"n":7,"o":30.75,"t":"2026-10-12T14:45:00Z","v":413,"vw":30.685936},{"c":30.66,"h":30.665,"l":30.6,"n":33,"o":30.665,"t":"2026-10-12T15:00:00Z","v":1428,"vw":30.647222},{"c":30.74,"h":30.77,"l":30.735,"n":62,"o":30.76,"t":"2026-10-12T15:15:00Z","v":2231,"vw":30.751276},{"c":30.74,"h":30.74,"l":30.74,"n":44,"o":30.74,"t":"2026-10-12T15:30:00Z","v":1525,"vw":30.74},{"c":30.74,"h":30.74,"l":30.74,"n":8,"o":30.74,"t":"2026-10-12T15:45:00Z","v":865,"vw":30.74},{"c":30.8,"h":30.8,"l":30.8,"n":4,"o":30.8,"t":"2026-10-12T16:15:00Z","v":336,"vw":30.8},{"c":30.87,"h":30.9391,"l":30.86,"n":38,"o":30.86,"t":"2026-10-12T16:30:00Z","v":1119,"vw":30.90479},{"c":30.92,"h":30.92,"l":30.92,"n":3,"o":30.92,"t":"2026-10-12T16:45:00Z","v":199,"vw":30.92},{"c":30.81,"h":30.87,"l":30.8,"n":153,"o":30.87,"t":"2026-10-12T17:00:00Z","v":5851,"vw":30.82},{"c":30.85,"h":30.85,"l":30.79,"n":71,"o":30.84,"t":"2026-10-12T17:15:00Z","v":1630,"vw":30.836},{"c":30.75,"h":30.785,"l":30.75,"n":10,"o":30.785,"t":"2026-10-12T17:30:00Z","v":279,"vw":30.7675},{"c":30.82,"h":30.82,"l":30.78,"n":38,"o":30.78,"t":"2026-10-12T17:45:00Z","v":772,"vw":30.805902},{"c":30.79,"h":30.83,"l":30.74,"n":118,"o":30.83,"t":"2026-10-12T18:00:00Z","v":3863,"vw":30.784546},{"c":30.76,"h":30.78,"l":30.73,"n":62,"o":30.76,"t":"2026-10-12T18:15:00Z","v":1055,"vw":30.758},{"c":30.69,"h":30.74,"l":30.69,"n":37,"o":30.74,"t":"2026-10-12T18:45:00Z","v":740,"vw":30.72},{"c":30.67,"h":30.72,"l":30.67,"n":101,"o":30.72,"t":"2026-10-12T19:00:00Z","v":2321,"vw":30.684063},{"c":30.715,"h":30.725,"l":30.69,"n":104,"o":30.69,"t":"2026-10-12T19:15:00Z","v":2455,"vw":30.705083},{"c":30.625,"h":30.72,"l":30.595,"n":114,"o":30.705,"t":"2026-10-12T19:30:00Z","v":3424,"vw":30.679098},{"c":30.75,"h":30.75,"l":30.59,"n":740,"o":30.59,"t":"2026-10-12T19:45:00Z","v":16756,"vw":30.674568},{"c":30.73,"h":30.73,"l":30.73,"n":10,"o":30.73,"t":"2026-10-12T20:00:00Z","v":17273,"vw":30.73},{"c":30.68,"h":30.97,"l":30.48,"n":30,"o":30.92,"t":"2026-10-13T13:30:00Z","v":2002,"vw":30.635243},{"c":30.61,"h":30.84,"l":30.61,"n":35,"o":30.84,"t":"2026-10-13T13:45:00Z","v":984,"vw":30.682821},{"c":30.57,"h":30.57,"l":30.57,"n":17,"o":30.57,"t":"2026-10-13T14:00:00Z","v":140,"vw":30.57},{"c":30.535,"h":30.535,"l":30.535,"n":3,"o":30.535,"t":"2026-10-13T14:15:00Z","v":102,"vw":30.535},{"c":30.6416,"h":30.6416,"l":30.48,"n":46,"o":30.55,"t":"2026-10-13T14:45:00Z","v":2183,"vw":30.544957},{"c":30.305,"h":30.305,"l":30.305,"n":8,"o":30.305,"t":"2026-10-13T15:00:00Z","v":163,"vw":30.305},{"c":30.56,"h":30.56,"l":30.55,"n":14,"o":30.55,"t":"2026-10-13T15:15:00Z","v":332,"vw":30.553226},{"c":30.475,"h":30.52,"l":30.475,"n":33,"o":30.52,"t":"2026-10-13T15:30:00Z","v":1010,"vw":30.494582},{"c":30.495,"h":30.5,"l":30.495,"n":23,"o":30.495,"t":"2026-10-13T15:45:00Z","v":742,"vw":30.495876},{"c":30.5164,"h":30.5164,"l":30.5164,"n":7,"o":30.5164,"t":"2026-10-13T16:15:00Z","v":117,"vw":30.5164},{"c":30.48,"h":30.535,"l":30.48,"n":36,"o":30.495,"t":"2026-10-13T16:30:00Z","v":1535,"vw":30.508333},{"c":30.5,"h":30.52,"l":30.46,"n":87,"o":30.5,"t":"2026-10-13T16:45:00Z","v":1967,"vw":30.491491},{"c":30.48,"h":30.49,"l":30.48,"n":27,"o":30.49,"t":"2026-10-13T17:00:00Z","v":694,"vw":30.486},{"c":30.55,"h":30.625,"l":30.45,"n":53,"o":30.45,"t":"2026-10-13T17:15:00Z","v":1456,"vw":30.542019},{"c":30.57,"h":30.63,"l":30.57,"n":65,"o":30.63,"t":"2026-10-13T17:30:00Z","v":2386,"vw":30.606658},{"c":30.54,"h":30.585,"l":30.54,"n":26,"o":30.585,"t":"2026-10-13T17:45:00Z","v":419,"vw":30.5625},{"c":30.63,"h":30.64,"l":30.57,"n":34,"o":30.57,"t":"2026-10-13T18:00:00Z","v":1126,"vw":30.6275},{"c":30.53,"h":30.63,"l":30.455,"n":165,"o":30.62,"t":"2026-10-13T18:15:00Z","v":8178,"vw":30.562748},{"c":30.485,"h":30.485,"l":30.46,"n":30,"o":30.46,"t":"2026-10-13T18:30:00Z","v":637,"vw":30.47875},{"c":30.43,"h":30.43,"l":30.43,"n":37,"o":30.43,"t":"2026-10-13T18:45:00Z","v":578,"vw":30.43},{"c":30.3701,"h":30.3701,"l":30.3701,"n":9,"o":30.3701,"t":"2026-10-13T19:00:00Z","v":242,"vw":30.3701},{"c":30.44,"h":30.45,"l":30.44,"n":64,"o":30.44,"t":"2026-10-13T19:15:00Z","v":1829,"vw":30.441401},{"c":30.4,"h":30.44,"l":30.4,"n":101,"o":30.44,"t":"2026-10-13T19:30:00Z","v":3249,"vw":30.435212},{"c":30.31,"h":30.41,"l":30.25,"n":478,"o":30.41,"t":"2026-10-13T19:45:00Z","v":15908,"vw":30.321481},{"c":30.28,"h":30.28,"l":30.28,"n":10,"o":30.28,"t":"2026-10-13T20:00:00Z","v":17335,"vw":30.28},{"c":29.623,"h":29.98,"l":29.623,"n":16,"o":29.98,"t":"2026-10-14T13:30:00Z","v":882,"vw":29.898641},{"c":29.85,"h":29.85,"l":29.85,"n":14,"o":29.85,"t":"2026-10-14T13:45:00Z","v":362,"vw":29.85},{"c":29.55,"h":29.845,"l":29.535,"n":21,"o":29.535,"t":"2026-10-14T14:00:00Z","v":465,"vw":29.643333},{"c":29.54,"h":29.54,"l":29.54,"n":2,"o":29.54,"t":"2026-10-14T14:15:00Z","v":101,"vw":29.54},{"c":29.78,"h":29.78,"l":29.55,"n":9,"o":29.55,"t":"2026-10-14T14:30:00Z","v":207,"vw":29.665},{"c":29.53,"h":29.84,"l":29.53,"n":27,"o":29.69,"t":"2026-10-14T14:45:00Z","v":764,"vw":29.686667},{"c":29.685,"h":29.685,"l":29.685,"n":9,"o":29.685,"t":"2026-10-14T15:00:00Z","v":168,"vw":29.685},{"c":29.56,"h":29.695,"l":29.53,"n":59,"o":29.575,"t":"2026-10-14T15:15:00Z","v":1750,"vw":29.615},{"c":29.68,"h":29.68,"l":29.57,"n":17,"o":29.57,"t":"2026-10-14T15:30:00Z","v":726,"vw":29.664286},{"c":29.68,"h":29.68,"l":29.59,"n":8,"o":29.68,"t":"2026-10-14T15:45:00Z","v":406,"vw":29.654286},{"c":29.57,"h":29.7,"l":29.55,"n":63,"o":29.7,"t":"2026-10-14T16:00:00Z","v":2951,"vw":29.645278},{"c":29.36,"h":29.62,"l":29.3501,"n":65,"o":29.56,"t":"2026-10-14T16:15:00Z","v":2501,"vw":29.461254},{"c":29.37,"h":29.445,"l":29.37,"n":21,"o":29.37,"t":"2026-10-14T16:30:00Z","v":463,"vw":29.395},{"c":29.305,"h":29.35,"l":29.29,"n":45,"o":29.35,"t":"2026-10-14T16:45:00Z","v":1335,"vw":29.310625},{"c":29.15,"h":29.25,"l":29.15,"n":30,"o":29.25,"t":"2026-10-14T17:00:00Z","v":732,"vw":29.209},{"c":29.44,"h":29.455,"l":29.15,"n":118,"o":29.15,"t":"2026-10-14T17:15:00Z","v":5927,"vw":29.349095},{"c":29.42,"h":29.485,"l":29.42,"n":71,"o":29.485,"t":"2026-10-14T17:30:00Z","v":2707,"vw":29.435333},{"c":29.46,"h":29.46,"l":29.46,"n":6,"o":29.46,"t":"2026-10-14T17:45:00Z","v":121,"vw":29.46},{"c":29.31,"h":29.48,"l":29.19,"n":265,"o":29.41,"t":"2026-10-14T18:00:00Z","v":12276,"vw":29.355375},{"c":29.28,"h":29.28,"l":29.28,"n":20,"o":29.28,"t":"2026-10-14T18:15:00Z","v":490,"vw":29.28},{"c":29.29,"h":29.33,"l":29.26,"n":105,"o":29.27,"t":"2026-10-14T18:30:00Z","v":4047,"vw":29.291758},{"c":29.2,"h":29.305,"l":29.2,"n":39,"o":29.2975,"t":"2026-10-14T18:45:00Z","v":1519,"vw":29.268636},{"c":29.24,"h":29.27,"l":29.24,"n":79,"o":29.26,"t":"2026-10-14T19:00:00Z","v":2225,"vw":29.254955},{"c":29.14,"h":29.23,"l":29.07,"n":77,"o":29.23,"t":"2026-10-14T19:15:00Z","v":2001,"vw":29.160487},{"c":29.09,"h":29.11,"l":29.03,"n":78,"o":29.1,"t":"2026-10-14T19:30:00Z","v":3674,"vw":29.086407},{"c":29.22,"h":29.23,"l":29.075,"n":546,"o":29.075,"t":"2026-10-14T19:45:00Z","v":21425,"vw":29.15587},{"c":29.21,"h":29.21,"l":29.21,"n":11,"o":29.21,"t":"2026-10-14T20:00:00Z","v":23865,"vw":29.21},{"c":29.5,"h":29.645,"l":29.25,"n":46,"o":29.55,"t":"2026-10-15T13:30:00Z","v":2426,"vw":29.54515},{"c":29.785,"h":29.785,"l":29.455,"n":54,"o":29.455,"t":"2026-10-15T13:45:00Z","v":2628,"vw":29.721632},{"c":29.69,"h":29.73,"l":29.57,"n":107,"o":29.685,"t":"2026-10-15T14:00:00Z","v":4702,"vw":29.659094},{"c":29.67,"h":29.67,"l":29.55,"n":46,"o":29.62,"t":"2026-10-15T14:15:00Z","v":1644,"vw":29.614884},{"c":29.49,"h":29.49,"l":29.49,"n":19,"o":29.49,"t":"2026-10-15T14:45:00Z","v":292,"vw":29.49},{"c":29.5,"h":29.56,"l":29.5,"n":24,"o":29.56,"t":"2026-10-15T15:00:00Z","v":625,"vw":29.53},{"c":29.38,"h":29.41,"l":29.38,"n":14,"o":29.41,"t":"2026-10-15T15:15:00Z","v":651,"vw":29.399538},{"c":29.42,"h":29.42,"l":29.42,"n":7,"o":29.42,"t":"2026-10-15T15:30:00Z","v":123,"vw":29.42},{"c":29.35,"h":29.35,"l":29.305,"n":47,"o":29.35,"t":"2026-10-15T15:45:00Z","v":2708,"vw":29.347203},{"c":29.165,"h":29.24,"l":29,"n":64,"o":29.24,"t":"2026-10-15T16:00:00Z","v":2252,"vw":29.155837},{"c":29.165,"h":29.165,"l":29.165,"n":3,"o":29.165,"t":"2026-10-15T16:15:00Z","v":112,"vw":29.165},{"c":29.09,"h":29.125,"l":29.09,"n":46,"o":29.1,"t":"2026-10-15T16:45:00Z","v":2457,"vw":29.115},{"c":29,"h":29,"l":29,"n":16,"o":29,"t":"2026-10-15T17:00:00Z","v":699,"vw":29},{"c":29.01,"h":29.01,"l":28.955,"n":17,"o":28.98,"t":"2026-10-15T17:15:00Z","v":659,"vw":28.988088},{"c":28.94,"h":28.94,"l":28.94,"n":12,"o":28.94,"t":"2026-10-15T17:30:00Z","v":453,"vw":28.94},{"c":28.97,"h":28.97,"l":28.97,"n":5,"o":28.97,"t":"2026-10-15T17:45:00Z","v":111,"vw":28.97},{"c":29.105,"h":29.105,"l":28.96,"n":65,"o":28.96,"t":"2026-10-15T18:00:00Z","v":2329,"vw":29.048721},{"c":29.06,"h":29.1,"l":29.0312,"n":40,"o":29.0312,"t":"2026-10-15T18:15:00Z","v":1254,"vw":29.060599},{"c":29.0234,"h":29.075,"l":29.02,"n":15,"o":29.02,"t":"2026-10-15T18:30:00Z","v":1243,"vw":29.061789},{"c":29.01,"h":29.01,"l":29.01,"n":5,"o":29.01,"t":"2026-10-15T18:45:00Z","v":232,"vw":29.01},{"c":29.095,"h":29.095,"l":28.98,"n":112,"o":29.04,"t":"2026-10-15T19:00:00Z","v":3098,"vw":29.046634},{"c":29,"h":29.095,"l":29,"n":62,"o":29.095,"t":"2026-10-15T19:15:00Z","v":1608,"vw":29.044863},{"c":29,"h":29.02,"l":29,"n":75,"o":29.02,"t":"2026-10-15T19:30:00Z","v":2095,"vw":29.008511},{"c":28.72,"h":28.98,"l":28.7,"n":584,"o":28.98,"t":"2026-10-15T19:45:00Z","v":17598,"vw":28.799377},{"c":28.76,"h":28.76,"l":28.76,"n":11,"o":28.76,"t":"2026-10-15T20:00:00Z","v":17599,"vw":28.76},{"c":28.6,"h":29.145,"l":28.52,"n":85,"o":28.72,"t":"2026-10-16T13:30:00Z","v":5933,"vw":28.767701},{"c":28.74,"h":28.74,"l":28.64,"n":17,"o":28.705,"t":"2026-10-16T13:45:00Z","v":590,"vw":28.694728},{"c":28.69,"h":28.82,"l":28.69,"n":48,"o":28.75,"t":"2026-10-16T14:00:00Z","v":1584,"vw":28.757363},{"c":28.65,"h":28.77,"l":28.65,"n":21,"o":28.77,"t":"2026-10-16T14:15:00Z","v":621,"vw":28.676},{"c":28.67,"h":28.765,"l":28.65,"n":10,"o":28.65,"t":"2026-10-16T14:30:00Z","v":730,"vw":28.692586},{"c":28.66,"h":28.77,"l":28.66,"n":8,"o":28.77,"t":"2026-10-16T14:45:00Z","v":1032,"vw":28.748537},{"c":28.82,"h":28.82,"l":28.66,"n":35,"o":28.66,"t":"2026-10-16T15:00:00Z","v":1016,"vw":28.7275},{"c":28.64,"h":28.82,"l":28.64,"n":19,"o":28.715,"t":"2026-10-16T15:15:00Z","v":661,"vw":28.706},{"c":28.8,"h":28.8,"l":28.72,"n":99,"o":28.72,"t":"2026-10-16T15:30:00Z","v":2951,"vw":28.780687},{"c":28.612,"h":28.74,"l":28.612,"n":26,"o":28.74,"t":"2026-10-16T15:45:00Z","v":1114,"vw":28.669},{"c":28.67,"h":28.67,"l":28.665,"n":13,"o":28.665,"t":"2026-10-16T16:00:00Z","v":728,"vw":28.668636},{"c":28.625,"h":28.63,"l":28.6,"n":63,"o":28.63,"t":"2026-10-16T16:15:00Z","v":2456,"vw":28.620362},{"c":28.62,"h":28.62,"l":28.56,"n":3,"o":28.56,"t":"2026-10-16T16:30:00Z","v":204,"vw":28.59},{"c":28.625,"h":28.625,"l":28.625,"n":8,"o":28.625,"t":"2026-10-16T16:45:00Z","v":499,"vw":28.625},{"c":28.78,"h":28.78,"l":28.6,"n":64,"o":28.612,"t":"2026-10-16T17:00:00Z","v":1819,"vw":28.679763},{"c":28.765,"h":28.765,"l":28.72,"n":29,"o":28.75,"t":"2026-10-16T17:15:00Z","v":2000,"vw":28.736719},{"c":28.76,"h":28.765,"l":28.665,"n":33,"o":28.765,"t":"2026-10-16T17:30:00Z","v":1179,"vw":28.713462},{"c":28.58,"h":28.665,"l":28.58,"n":11,"o":28.665,"t":"2026-10-16T17:45:00Z","v":417,"vw":28.611667},{"c":28.665,"h":28.665,"l":28.665,"n":2,"o":28.665,"t":"2026-10-16T18:00:00Z","v":101,"vw":28.665},{"c":28.665,"h":28.665,"l":28.58,"n":24,"o":28.58,"t":"2026-10-16T18:15:00Z","v":894,"vw":28.630259},{"c":28.78,"h":28.78,"l":28.675,"n":48,"o":28.675,"t":"2026-10-16T18:45:00Z","v":1284,"vw":28.754167},{"c":28.46,"h":28.78,"l":28.46,"n":134,"o":28.78,"t":"2026-10-16T19:00:00Z","v":8321,"vw":28.595972},{"c":28.445,"h":28.54,"l":28.38,"n":89,"o":28.46,"t":"2026-10-16T19:15:00Z","v":7219,"vw":28.479616},{"c":28.31,"h":28.51,"l":28.31,"n":102,"o":28.51,"t":"2026-10-16T19:30:00Z","v":3156,"vw":28.38617},{"c":28.22,"h":28.35,"l":28.09,"n":548,"o":28.25,"t":"2026-10-16T19:45:00Z","v":28254,"vw":28.222217},{"c":28.24,"h":28.24,"l":28.24,"n":11,"o":28.24,"t":"2026-10-16T20:00:00Z","v":76744,"vw":28.24},{"c":28.765,"h":28.765,"l":28.1,"n":43,"o":28.39,"t":"2026-10-19T13:30:00Z","v":1706,"vw":28.418941},{"c":28.24,"h":28.26,"l":27.835,"n":71,"o":28.26,"t":"2026-10-19T13:45:00Z","v":3928,"vw":28.07715},{"c":28.225,"h":28.23,"l":28.225,"n":8,"o":28.23,"t":"2026-10-19T14:00:00Z","v":605,"vw":28.226942},{"c":28.23,"h":28.23,"l":28.16,"n":33,"o":28.225,"t":"2026-10-19T14:15:00Z","v":1334,"vw":28.192068},{"c":28.18,"h":28.225,"l":28.18,"n":6,"o":28.225,"t":"2026-10-19T14:30:00Z","v":567,"vw":28.216557},{"c":28.2602,"h":28.2602,"l":28.2602,"n":2,"o":28.2602,"t":"2026-10-19T15:00:00Z","v":110,"vw":28.2602},{"c":28.235,"h":28.27,"l":28.235,"n":38,"o":28.26,"t":"2026-10-19T15:15:00Z","v":1677,"vw":28.253948},{"c":28.16,"h":28.19,"l":28.16,"n":27,"o":28.17,"t":"2026-10-19T15:30:00Z","v":1495,"vw":28.170517},{"c":28.215,"h":28.23,"l":28.16,"n":13,"o":28.16,"t":"2026-10-19T15:45:00Z","v":1519,"vw":28.207692},{"c":28.12,"h":28.12,"l":28.12,"n":42,"o":28.12,"t":"2026-10-19T16:00:00Z","v":851,"vw":28.12},{"c":28.25,"h":28.25,"l":28.25,"n":10,"o":28.25,"t":"2026-10-19T16:15:00Z","v":310,"vw":28.25},{"c":28.15,"h":28.155,"l":28.15,"n":7,"o":28.155,"t":"2026-10-19T16:30:00Z","v":475,"vw":28.151121},{"c":28.155,"h":28.155,"l":28.155,"n":11,"o":28.155,"t":"2026-10-19T16:45:00Z","v":406,"vw":28.155},{"c":27.925,"h":28.06,"l":27.91,"n":74,"o":28.06,"t":"2026-10-19T17:00:00Z","v":2598,"vw":28.008628},{"c":27.95,"h":27.95,"l":27.945,"n":45,"o":27.95,"t":"2026-10-19T17:15:00Z","v":1530,"vw":27.948636},{"c":27.86,"h":27.905,"l":27.86,"n":56,"o":27.89,"t":"2026-10-19T17:30:00Z","v":1582,"vw":27.887483},{"c":27.784,"h":27.87,"l":27.784,"n":50,"o":27.87,"t":"2026-10-19T17:45:00Z","v":1461,"vw":27.818545},{"c":27.86,"h":27.93,"l":27.845,"n":86,"o":27.845,"t":"2026-10-19T18:00:00Z","v":4019,"vw":27.867734},{"c":27.71,"h":27.9,"l":27.71,"n":180,"o":27.865,"t":"2026-10-19T18:15:00Z","v":9158,"vw":27.811011},{"c":27.75,"h":27.75,"l":27.65,"n":19,"o":27.65,"t":"2026-10-19T18:30:00Z","v":541,"vw":27.725},{"c":27.85,"h":27.86,"l":27.725,"n":123,"o":27.725,"t":"2026-10-19T18:45:00Z","v":4735,"vw":27.81151},{"c":27.795,"h":27.795,"l":27.74,"n":31,"o":27.76,"t":"2026-10-19T19:00:00Z","v":1396,"vw":27.757924},{"c":27.655,"h":27.795,"l":27.65,"n":129,"o":27.72,"t":"2026-10-19T19:15:00Z","v":3763,"vw":27.717873},{"c":27.5675,"h":27.645,"l":27.54,"n":198,"o":27.61,"t":"2026-10-19T19:30:00Z","v":8008,"vw":27.578933},{"c":27.6,"h":27.67,"l":27.45,"n":621,"o":27.56,"t":"2026-10-19T19:45:00Z","v":23691,"vw":27.577619},{"c":27.6,"h":27.6,"l":27.6,"n":20,"o":27.6,"t":"2026-10-19T20:00:00Z","v":18752,"vw":27.6},{"c":27.79,"h":27.97,"l":27.63,"n":97,"o":27.82,"t":"2026-10-20T13:30:00Z","v":4145,"vw":27.868376},{"c":27.9175,"h":28.03,"l":27.675,"n":55,"o":28,"t":"2026-10-20T13:45:00Z","v":4738,"vw":27.883549},{"c":27.73,"h":27.77,"l":27.73,"n":19,"o":27.77,"t":"2026-10-20T14:00:00Z","v":1191,"vw":27.73455},{"c":27.56,"h":27.735,"l":27.56,"n":8,"o":27.735,"t":"2026-10-20T14:15:00Z","v":325,"vw":27.6475},{"c":27.77,"h":27.775,"l":27.77,"n":17,"o":27.775,"t":"2026-10-20T14:30:00Z","v":720,"vw":27.771},{"c":27.87,"h":27.87,"l":27.71,"n":51,"o":27.79,"t":"2026-10-20T14:45:00Z","v":1698,"vw":27.796593},{"c":27.66,"h":27.795,"l":27.66,"n":38,"o":27.795,"t":"2026-10-20T15:00:00Z","v":924,"vw":27.718333},{"c":27.59,"h":27.67,"l":27.52,"n":57,"o":27.645,"t":"2026-10-20T15:15:00Z","v":3906,"vw":27.633676},{"c":27.4859,"h":27.4859,"l":27.365,"n":40,"o":27.42,"t":"2026-10-20T15:30:00Z","v":1160,"vw":27.413474},{"c":27.42,"h":27.535,"l":27.42,"n":61,"o":27.445,"t":"2026-10-20T15:45:00Z","v":2833,"vw":27.471335},{"c":27.4,"h":27.425,"l":27.4,"n":32,"o":27.425,"t":"2026-10-20T16:00:00Z","v":1066,"vw":27.417857},{"c":27.62,"h":27.62,"l":27.4,"n":79,"o":27.4,"t":"2026-10-20T16:15:00Z","v":3245,"vw":27.528323},{"c":27.56,"h":27.56,"l":27.55,"n":28,"o":27.55,"t":"2026-10-20T16:30:00Z","v":1888,"vw":27.552813},{"c":27.57,"h":27.57,"l":27.53,"n":33,"o":27.57,"t":"2026-10-20T16:45:00Z","v":1863,"vw":27.543354},{"c":27.545,"h":27.64,"l":27.51,"n":92,"o":27.57,"t":"2026-10-20T17:00:00Z","v":4586,"vw":27.59686},{"c":27.485,"h":27.6448,"l":27.4801,"n":30,"o":27.57,"t":"2026-10-20T17:15:00Z","v":1188,"vw":27.534138},{"c":27.535,"h":27.535,"l":27.47,"n":30,"o":27.47,"t":"2026-10-20T17:30:00Z","v":881,"vw":27.491667},{"c":27.54,"h":27.54,"l":27.46,"n":18,"o":27.47,"t":"2026-10-20T17:45:00Z","v":897,"vw":27.4825},{"c":27.485,"h":27.62,"l":27.4,"n":106,"o":27.62,"t":"2026-10-20T18:00:00Z","v":5611,"vw":27.475399},{"c":27.435,"h":27.5,"l":27.4,"n":231,"o":27.485,"t":"2026-10-20T18:15:00Z","v":14564,"vw":27.459191},{"c":27.445,"h":27.465,"l":27.4,"n":53,"o":27.465,"t":"2026-10-20T18:30:00Z","v":2727,"vw":27.432086},{"c":27.4351,"h":27.4451,"l":27.4153,"n":21,"o":27.44,"t":"2026-10-20T18:45:00Z","v":1366,"vw":27.434522},{"c":27.465,"h":27.5,"l":27.44,"n":188,"o":27.45,"t":"2026-10-20T19:00:00Z","v":9699,"vw":27.463537},{"c":27.49,"h":27.56,"l":27.46,"n":203,"o":27.49,"t":"2026-10-20T19:15:00Z","v":15483,"vw":27.494813},{"c":27.53,"h":27.56,"l":27.5,"n":158,"o":27.52,"t":"2026-10-20T19:30:00Z","v":7218,"vw":27.513166},{"c":27.69,"h":27.73,"l":27.495,"n":1067,"o":27.545,"t":"2026-10-20T19:45:00Z","v":42162,"vw":27.602847},{"c":27.7,"h":27.7,"l":27.7,"n":12,"o":27.7,"t":"2026-10-20T20:00:00Z","v":20003,"vw":27.7},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-10-21T13:00:00Z","v":120,"vw":28},{"c":28.53,"h":28.53,"l":28.38,"n":5,"o":28.38,"t":"2026-10-21T13:15:00Z","v":331,"vw":28.47},{"c":28.64,"h":29.455,"l":28.64,"n":137,"o":28.81,"t":"2026-10-21T13:30:00Z","v":11165,"vw":28.969321},{"c":28.425,"h":28.425,"l":28.4,"n":14,"o":28.4,"t":"2026-10-21T14:00:00Z","v":446,"vw":28.409802},{"c":28.07,"h":28.435,"l":28.07,"n":142,"o":28.09,"t":"2026-10-21T14:15:00Z","v":4305,"vw":28.182144},{"c":28.15,"h":28.23,"l":28.04,"n":43,"o":28.22,"t":"2026-10-21T14:30:00Z","v":1771,"vw":28.15554},{"c":27.975,"h":28.055,"l":27.91,"n":106,"o":28.055,"t":"2026-10-21T14:45:00Z","v":22030,"vw":27.93263},{"c":28.01,"h":28.01,"l":27.83,"n":21,"o":27.83,"t":"2026-10-21T15:00:00Z","v":1057,"vw":27.923863},{"c":27.935,"h":27.935,"l":27.935,"n":4,"o":27.935,"t":"2026-10-21T15:15:00Z","v":290,"vw":27.935},{"c":27.83,"h":27.92,"l":27.83,"n":67,"o":27.84,"t":"2026-10-21T16:00:00Z","v":4489,"vw":27.895292},{"c":27.83,"h":27.91,"l":27.83,"n":8,"o":27.84,"t":"2026-10-21T16:15:00Z","v":509,"vw":27.855},{"c":27.945,"h":27.99,"l":27.91,"n":37,"o":27.91,"t":"2026-10-21T16:30:00Z","v":1303,"vw":27.959159},{"c":27.88,"h":27.88,"l":27.88,"n":12,"o":27.88,"t":"2026-10-21T16:45:00Z","v":191,"vw":27.88},{"c":27.945,"h":27.945,"l":27.945,"n":10,"o":27.945,"t":"2026-10-21T17:00:00Z","v":413,"vw":27.945},{"c":27.91,"h":27.94,"l":27.84,"n":99,"o":27.87,"t":"2026-10-21T17:15:00Z","v":3759,"vw":27.877232},{"c":27.935,"h":27.935,"l":27.935,"n":5,"o":27.935,"t":"2026-10-21T17:45:00Z","v":243,"vw":27.935},{"c":27.955,"h":27.955,"l":27.955,"n":3,"o":27.955,"t":"2026-10-21T18:00:00Z","v":202,"vw":27.955},{"c":27.85,"h":27.97,"l":27.85,"n":65,"o":27.955,"t":"2026-10-21T18:15:00Z","v":2759,"vw":27.92669},{"c":27.895,"h":27.895,"l":27.845,"n":46,"o":27.845,"t":"2026-10-21T18:30:00Z","v":1828,"vw":27.875412},{"c":27.43,"h":27.83,"l":27.42,"n":173,"o":27.83,"t":"2026-10-21T18:45:00Z","v":5970,"vw":27.675381},{"c":27.505,"h":27.505,"l":27.42,"n":33,"o":27.42,"t":"2026-10-21T19:00:00Z","v":1245,"vw":27.454658},{"c":27.455,"h":27.525,"l":27.4,"n":63,"o":27.515,"t":"2026-10-21T19:15:00Z","v":2115,"vw":27.445274},{"c":27.335,"h":27.455,"l":27.32,"n":101,"o":27.455,"t":"2026-10-21T19:30:00Z","v":5700,"vw":27.393868},{"c":27.15,"h":27.335,"l":27.09,"n":603,"o":27.31,"t":"2026-10-21T19:45:00Z","v":18811,"vw":27.180042},{"c":27.15,"h":27.15,"l":27.15,"n":14,"o":27.15,"t":"2026-10-21T20:00:00Z","v":11768,"vw":27.15},{"c":27.15,"h":27.15,"l":27.15,"n":2,"o":27.15,"t":"2026-10-21T20:30:00Z","v":220,"vw":27.15},{"c":27.06,"h":27.17,"l":27.05,"n":34,"o":27.17,"t":"2026-10-22T13:30:00Z","v":2695,"vw":27.144575},{"c":27.12,"h":27.545,"l":27.12,"n":28,"o":27.545,"t":"2026-10-22T14:00:00Z","v":1024,"vw":27.474412},{"c":27.105,"h":27.105,"l":27.105,"n":4,"o":27.105,"t":"2026-10-22T14:15:00Z","v":109,"vw":27.105},{"c":27.34,"h":27.53,"l":27.2958,"n":42,"o":27.2958,"t":"2026-10-22T14:30:00Z","v":2782,"vw":27.425874},{"c":27.58,"h":27.58,"l":27.56,"n":35,"o":27.58,"t":"2026-10-22T15:00:00Z","v":1015,"vw":27.572857},{"c":27.2,"h":27.385,"l":27.2,"n":98,"o":27.385,"t":"2026-10-22T15:15:00Z","v":2989,"vw":27.302832},{"c":27.35,"h":27.45,"l":27.215,"n":102,"o":27.24,"t":"2026-10-22T15:30:00Z","v":5427,"vw":27.29842},{"c":27.36,"h":27.365,"l":27.36,"n":9,"o":27.365,"t":"2026-10-22T15:45:00Z","v":632,"vw":27.361485},{"c":27.27,"h":27.4,"l":27.27,"n":36,"o":27.4,"t":"2026-10-22T16:00:00Z","v":800,"vw":27.343304},{"c":27.2715,"h":27.305,"l":27.27,"n":15,"o":27.27,"t":"2026-10-22T16:15:00Z","v":1453,"vw":27.278278},{"c":27.51,"h":27.59,"l":27.27,"n":142,"o":27.305,"t":"2026-10-22T16:30:00Z","v":6642,"vw":27.423405},{"c":27.72,"h":27.72,"l":27.52,"n":74,"o":27.52,"t":"2026-10-22T16:45:00Z","v":3866,"vw":27.578393},{"c":27.81,"h":27.81,"l":27.71,"n":69,"o":27.75,"t":"2026-10-22T17:00:00Z","v":3348,"vw":27.763545},{"c":27.775,"h":27.78,"l":27.705,"n":83,"o":27.765,"t":"2026-10-22T17:15:00Z","v":3701,"vw":27.748219},{"c":27.76,"h":27.76,"l":27.75,"n":11,"o":27.76,"t":"2026-10-22T17:45:00Z","v":528,"vw":27.758},{"c":27.78,"h":27.78,"l":27.71,"n":47,"o":27.73,"t":"2026-10-22T18:00:00Z","v":1398,"vw":27.743333},{"c":27.83,"h":27.945,"l":27.83,"n":80,"o":27.835,"t":"2026-10-22T18:15:00Z","v":3804,"vw":27.909259},{"c":27.83,"h":27.93,"l":27.83,"n":145,"o":27.88,"t":"2026-10-22T18:30:00Z","v":8842,"vw":27.88884},{"c":27.81,"h":27.81,"l":27.74,"n":87,"o":27.8,"t":"2026-10-22T18:45:00Z","v":2579,"vw":27.781667},{"c":27.845,"h":27.845,"l":27.79,"n":151,"o":27.81,"t":"2026-10-22T19:00:00Z","v":5387,"vw":27.818499},{"c":27.86,"h":27.86,"l":27.74,"n":208,"o":27.81,"t":"2026-10-22T19:15:00Z","v":7012,"vw":27.77957},{"c":28.07,"h":28.07,"l":27.91,"n":150,"o":27.91,"t":"2026-10-22T19:30:00Z","v":5323,"vw":27.999455},{"c":28.11,"h":28.14,"l":28.03,"n":453,"o":28.045,"t":"2026-10-22T19:45:00Z","v":13184,"vw":28.081537},{"c":28.05,"h":28.05,"l":28.05,"n":11,"o":28.05,"t":"2026-10-22T20:00:00Z","v":20613,"vw":28.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.29021716986355034,"strike":36.64961376310059,"iv":0.6901508025104016,"gamma":0.03423561219956222,"theta":-0.01856348792594195,"vega":0.013591360518950575,"rho":0.0019267489144807347,"breakevenPct":31.692801900050412},{"delta":0.15,"premium":0.707157735931971,"strike":41.5547968933173,"iv":1.1672422280761372,"gamma":0.027330813123511363,"theta":-0.04008748167725757,"vega":0.018009792937037448,"rho":0.002726824545176223,"breakevenPct":50.66650491710972},{"delta":0.2,"premium":1,"strike":43.77266477802132,"iv":1.4240663366162454,"gamma":0.027784789965468088,"theta":-0.05306090794186435,"vega":0.021823902704663844,"rho":0.003611484736747598,"breakevenPct":59.617343237152674},{"delta":0.25,"premium":1,"strike":39.64911244927242,"iv":1.1611123436173696,"gamma":0.04560371512550758,"theta":-0.04585704328861155,"vega":0.02421195578709982,"rho":0.004695744229137902,"breakevenPct":44.916621922539846},{"delta":0.3,"premium":1,"strike":35.52556012052353,"iv":0.8981583506184937,"gamma":0.06342264028554706,"theta":-0.03865317863535875,"vega":0.026600008869535792,"rho":0.005780003721528206,"breakevenPct":30.21590060792701},{"delta":0.35,"premium":1,"strike":31.40200779177463,"iv":0.6352043576196179,"gamma":0.08124156544558656,"theta":-0.03144931398210596,"vega":0.028988061951971768,"rho":0.00686426321391851,"breakevenPct":15.515179293314176},{"delta":0.4,"premium":1.263914174252276,"strike":29.570871261378414,"iv":0.5613945383615084,"gamma":0.08453641092327699,"theta":-0.029360468140442134,"vega":0.029388036410923277,"rho":0.007765299439793798,"breakevenPct":9.927933816865199},{"delta":0.45,"premium":1.6637841352405724,"strike":28.920676202860857,"iv":0.5850226267880364,"gamma":0.08034915474642393,"theta":-0.02990663198959688,"vega":0.028763849154746425,"rho":0.008571947922312865,"breakevenPct":9.035509226743063},{"delta":0.5,"premium":2.063654096228869,"strike":28.270481144343304,"iv":0.6086507152145644,"gamma":0.07616189856957087,"theta":-0.03045279583875163,"vega":0.02813966189856957,"rho":0.009378596404831931,"breakevenPct":8.143084636620928},{"delta":0.55,"premium":2.4635240572171657,"strike":27.620286085825747,"iv":0.6322788036410923,"gamma":0.07197464239271781,"theta":-0.030998959687906374,"vega":0.027515474642392717,"rho":0.010185244887350998,"breakevenPct":7.250660046498792},{"delta":0.6,"premium":2.8633940182054616,"strike":26.970091027308193,"iv":0.6559068920676203,"gamma":0.06778738621586476,"theta":-0.03154512353706112,"vega":0.026891287386215865,"rho":0.010991893369870064,"breakevenPct":6.358235456376659},{"delta":0.65,"premium":3.2632639791937588,"strike":26.319895968790636,"iv":0.6795349804941483,"gamma":0.0636001300390117,"theta":-0.03209128738621587,"vega":0.026267100130039012,"rho":0.01179854185238913,"breakevenPct":5.4658108662545235},{"delta":0.7,"premium":3.663133940182055,"strike":25.669700910273082,"iv":0.7031630689206763,"gamma":0.05941287386215865,"theta":-0.03263745123537061,"vega":0.02564291287386216,"rho":0.012605190334908197,"breakevenPct":4.573386276132389},{"delta":0.75,"premium":4.063003901170352,"strike":25.019505851755525,"iv":0.7267911573472042,"gamma":0.05522561768530559,"theta":-0.03318361508452536,"vega":0.025018725617685304,"rho":0.013411838817427264,"breakevenPct":3.680961686010253},{"delta":0.8,"premium":5.600662251655632,"strike":23.394039735099334,"iv":0.8946483443708613,"gamma":0.04077483443708607,"theta":-0.035191390728476823,"vega":0.021916556291390724,"rho":0.013332976256893359,"breakevenPct":3.3679215214080758},{"delta":0.85,"premium":7.160488505747127,"strike":21.67385057471264,"iv":1.022398275862069,"gamma":0.02883448275862069,"theta":-0.03375545977011494,"vega":0.018217241379310342,"rho":0.013231308532799546,"breakevenPct":2.796217755649801},{"delta":0.9,"premium":9.087294571737896,"strike":19.522260223786375,"iv":1.160724660208352,"gamma":0.01943526389624319,"theta":-0.0293800598985548,"vega":0.013850114151556143,"rho":0.012832397211450864,"breakevenPct":1.9948477558797597}],"put":[{"delta":0.1,"premium":1,"strike":15.807038932648963,"iv":2.065901513272327,"gamma":0.010917446831858543,"theta":-0.04850671498247302,"vega":0.013850911131612853,"rho":-0.003054699020933492,"breakevenPct":47.211982414798705},{"delta":0.15,"premium":1.0272309001830038,"strike":20.223090018300393,"iv":1.3930681739509678,"gamma":0.021349336673030326,"theta":-0.04342223205032488,"vega":0.01841021917456829,"rho":-0.004217276988402768,"breakevenPct":31.565564641292724},{"delta":0.2,"premium":1.0709475196935792,"strike":22.849125328226318,"iv":1.0573069418578225,"gamma":0.033916612906725124,"theta":-0.03910440777971033,"vega":0.022040285386671566,"rho":-0.005397984476686142,"breakevenPct":22.35943740273533},{"delta":0.25,"premium":1.168842825265714,"strike":24.480713754428567,"iv":0.8833876369267664,"gamma":0.04620661718237902,"theta":-0.03672626123469552,"vega":0.025000361239616454,"rho":-0.006621316089814068,"breakevenPct":16.89172574273493},{"delta":0.3,"premium":1.381788551793147,"strike":25.49132041025175,"iv":0.8066191645041584,"gamma":0.05299551433789152,"theta":-0.03535331400492718,"vega":0.026370654776184443,"rho":-0.007921046319330556,"breakevenPct":14.048014764853471},{"delta":0.35,"premium":1.6484463919796641,"strike":26.212017275620713,"iv":0.7752062545770232,"gamma":0.05721618020459684,"theta":-0.03444965128035442,"vega":0.026998747043418387,"rho":-0.009256443790503237,"breakevenPct":12.42933731322264},{"delta":0.4,"premium":1.915104232166182,"strike":26.93271414098968,"iv":0.7437933446498878,"gamma":0.06143684607130216,"theta":-0.03354598855578166,"vega":0.027626839310652334,"rho":-0.010591841261675918,"breakevenPct":10.810659861591805},{"delta":0.45,"premium":2.1817620723526994,"strike":27.653411006358645,"iv":0.7123804347227525,"gamma":0.06565751193800748,"theta":-0.0326423258312089,"vega":0.028254931577886278,"rho":-0.0119272387328486,"breakevenPct":9.191982409960975},{"delta":0.5,"premium":2.448419912539217,"strike":28.374107871727613,"iv":0.6809675247956173,"gamma":0.0698781778047128,"theta":-0.031738663106636145,"vega":0.02888302384512022,"rho":-0.013262636204021279,"breakevenPct":7.573304958330143},{"delta":0.55,"premium":2.715077752725734,"strike":29.09480473709658,"iv":0.6495546148684819,"gamma":0.07409884367141811,"theta":-0.030835000382063386,"vega":0.029511116112354168,"rho":-0.01459803367519396,"breakevenPct":5.954627506699309},{"delta":0.6,"premium":2.9817355929122518,"strike":29.815501602465545,"iv":0.6181417049413467,"gamma":0.07831950953812344,"theta":-0.029931337657490627,"vega":0.03013920837958811,"rho":-0.01593343114636664,"breakevenPct":4.335950055068478},{"delta":0.65,"premium":4.168164188752425,"strike":31.202327084680025,"iv":0.6804361344537815,"gamma":0.07059896574014221,"theta":-0.030830187459599225,"vega":0.02883316095669037,"rho":-0.017979762804925747,"breakevenPct":3.6215226526645248},{"delta":0.7,"premium":5.671073044602456,"strike":32.81835811247576,"iv":0.7749739495798318,"gamma":0.05876961861667745,"theta":-0.03234925662572721,"vega":0.026861603102779574,"rho":-0.020270716979574797,"breakevenPct":3.218235052145089},{"delta":0.75,"premium":7.173981900452491,"strike":34.43438914027149,"iv":0.8695117647058823,"gamma":0.046940271493212664,"theta":-0.033868325791855204,"vega":0.024890045248868776,"rho":-0.022561671154223858,"breakevenPct":2.8149474516256525},{"delta":0.8,"premium":11.824365482233514,"strike":39.124365482233515,"iv":1.1515467005076148,"gamma":0.03125177664974616,"theta":-0.04000913705583758,"vega":0.022137817258883242,"rho":-0.027351858393110967,"breakevenPct":2.6737967914438503},{"delta":0.85,"premium":16.819460019939545,"strike":44.336273705199524,"iv":1.3122863062255816,"gamma":0.022497516194723458,"theta":-0.03657363059819716,"vega":0.01839283799816792,"rho":-0.03244913696611914,"breakevenPct":1.9008424767915293}]},"raw":{"call":[{"delta":0.1,"premium":0.29021716986355034,"strike":36.64961376310059,"iv":0.6901508025104016,"gamma":0.03423561219956222,"theta":-0.01856348792594195,"vega":0.013591360518950575,"rho":0.0019267489144807347,"breakevenPct":31.692801900050412},{"delta":0.15,"premium":0.707157735931971,"strike":41.5547968933173,"iv":1.1672422280761372,"gamma":0.027330813123511363,"theta":-0.04008748167725757,"vega":0.018009792937037448,"rho":0.002726824545176223,"breakevenPct":50.66650491710972},{"delta":0.2,"premium":1,"strike":43.77266477802132,"iv":1.4240663366162454,"gamma":0.027784789965468088,"theta":-0.05306090794186435,"vega":0.021823902704663844,"rho":0.003611484736747598,"breakevenPct":59.617343237152674},{"delta":0.25,"premium":1,"strike":39.64911244927242,"iv":1.1611123436173696,"gamma":0.04560371512550758,"theta":-0.04585704328861155,"vega":0.02421195578709982,"rho":0.004695744229137902,"breakevenPct":44.916621922539846},{"delta":0.3,"premium":1,"strike":35.52556012052353,"iv":0.8981583506184937,"gamma":0.06342264028554706,"theta":-0.03865317863535875,"vega":0.026600008869535792,"rho":0.005780003721528206,"breakevenPct":30.21590060792701},{"delta":0.35,"premium":1,"strike":31.40200779177463,"iv":0.6352043576196179,"gamma":0.08124156544558656,"theta":-0.03144931398210596,"vega":0.028988061951971768,"rho":0.00686426321391851,"breakevenPct":15.515179293314176},{"delta":0.4,"premium":1.263914174252276,"strike":29.570871261378414,"iv":0.5613945383615084,"gamma":0.08453641092327699,"theta":-0.029360468140442134,"vega":0.029388036410923277,"rho":0.007765299439793798,"breakevenPct":9.927933816865199},{"delta":0.45,"premium":1.6637841352405724,"strike":28.920676202860857,"iv":0.5850226267880364,"gamma":0.08034915474642393,"theta":-0.02990663198959688,"vega":0.028763849154746425,"rho":0.008571947922312865,"breakevenPct":9.035509226743063},{"delta":0.5,"premium":2.063654096228869,"strike":28.270481144343304,"iv":0.6086507152145644,"gamma":0.07616189856957087,"theta":-0.03045279583875163,"vega":0.02813966189856957,"rho":0.009378596404831931,"breakevenPct":8.143084636620928},{"delta":0.55,"premium":2.4635240572171657,"strike":27.620286085825747,"iv":0.6322788036410923,"gamma":0.07197464239271781,"theta":-0.030998959687906374,"vega":0.027515474642392717,"rho":0.010185244887350998,"breakevenPct":7.250660046498792},{"delta":0.6,"premium":2.8633940182054616,"strike":26.970091027308193,"iv":0.6559068920676203,"gamma":0.06778738621586476,"theta":-0.03154512353706112,"vega":0.026891287386215865,"rho":0.010991893369870064,"breakevenPct":6.358235456376659},{"delta":0.65,"premium":3.2632639791937588,"strike":26.319895968790636,"iv":0.6795349804941483,"gamma":0.0636001300390117,"theta":-0.03209128738621587,"vega":0.026267100130039012,"rho":0.01179854185238913,"breakevenPct":5.4658108662545235},{"delta":0.7,"premium":3.663133940182055,"strike":25.669700910273082,"iv":0.7031630689206763,"gamma":0.05941287386215865,"theta":-0.03263745123537061,"vega":0.02564291287386216,"rho":0.012605190334908197,"breakevenPct":4.573386276132389},{"delta":0.75,"premium":4.063003901170352,"strike":25.019505851755525,"iv":0.7267911573472042,"gamma":0.05522561768530559,"theta":-0.03318361508452536,"vega":0.025018725617685304,"rho":0.013411838817427264,"breakevenPct":3.680961686010253},{"delta":0.8,"premium":5.600662251655632,"strike":23.394039735099334,"iv":0.8946483443708613,"gamma":0.04077483443708607,"theta":-0.035191390728476823,"vega":0.021916556291390724,"rho":0.013332976256893359,"breakevenPct":3.3679215214080758},{"delta":0.85,"premium":7.160488505747127,"strike":21.67385057471264,"iv":1.022398275862069,"gamma":0.02883448275862069,"theta":-0.03375545977011494,"vega":0.018217241379310342,"rho":0.013231308532799546,"breakevenPct":2.796217755649801},{"delta":0.9,"premium":9.087294571737896,"strike":19.522260223786375,"iv":1.160724660208352,"gamma":0.01943526389624319,"theta":-0.0293800598985548,"vega":0.013850114151556143,"rho":0.012832397211450864,"breakevenPct":1.9948477558797597}],"put":[{"delta":0.1,"premium":1,"strike":15.807038932648963,"iv":2.065901513272327,"gamma":0.010917446831858543,"theta":-0.04850671498247302,"vega":0.013850911131612853,"rho":-0.003054699020933492,"breakevenPct":47.211982414798705},{"delta":0.15,"premium":1.0272309001830038,"strike":20.223090018300393,"iv":1.3930681739509678,"gamma":0.021349336673030326,"theta":-0.04342223205032488,"vega":0.01841021917456829,"rho":-0.004217276988402768,"breakevenPct":31.565564641292724},{"delta":0.2,"premium":1.0709475196935792,"strike":22.849125328226318,"iv":1.0573069418578225,"gamma":0.033916612906725124,"theta":-0.03910440777971033,"vega":0.022040285386671566,"rho":-0.005397984476686142,"breakevenPct":22.35943740273533},{"delta":0.25,"premium":1.168842825265714,"strike":24.480713754428567,"iv":0.8833876369267664,"gamma":0.04620661718237902,"theta":-0.03672626123469552,"vega":0.025000361239616454,"rho":-0.006621316089814068,"breakevenPct":16.89172574273493},{"delta":0.3,"premium":1.381788551793147,"strike":25.49132041025175,"iv":0.8066191645041584,"gamma":0.05299551433789152,"theta":-0.03535331400492718,"vega":0.026370654776184443,"rho":-0.007921046319330556,"breakevenPct":14.048014764853471},{"delta":0.35,"premium":1.6484463919796641,"strike":26.212017275620713,"iv":0.7752062545770232,"gamma":0.05721618020459684,"theta":-0.03444965128035442,"vega":0.026998747043418387,"rho":-0.009256443790503237,"breakevenPct":12.42933731322264},{"delta":0.4,"premium":1.915104232166182,"strike":26.93271414098968,"iv":0.7437933446498878,"gamma":0.06143684607130216,"theta":-0.03354598855578166,"vega":0.027626839310652334,"rho":-0.010591841261675918,"breakevenPct":10.810659861591805},{"delta":0.45,"premium":2.1817620723526994,"strike":27.653411006358645,"iv":0.7123804347227525,"gamma":0.06565751193800748,"theta":-0.0326423258312089,"vega":0.028254931577886278,"rho":-0.0119272387328486,"breakevenPct":9.191982409960975},{"delta":0.5,"premium":2.448419912539217,"strike":28.374107871727613,"iv":0.6809675247956173,"gamma":0.0698781778047128,"theta":-0.031738663106636145,"vega":0.02888302384512022,"rho":-0.013262636204021279,"breakevenPct":7.573304958330143},{"delta":0.55,"premium":2.715077752725734,"strike":29.09480473709658,"iv":0.6495546148684819,"gamma":0.07409884367141811,"theta":-0.030835000382063386,"vega":0.029511116112354168,"rho":-0.01459803367519396,"breakevenPct":5.954627506699309},{"delta":0.6,"premium":2.9817355929122518,"strike":29.815501602465545,"iv":0.6181417049413467,"gamma":0.07831950953812344,"theta":-0.029931337657490627,"vega":0.03013920837958811,"rho":-0.01593343114636664,"breakevenPct":4.335950055068478},{"delta":0.65,"premium":4.168164188752425,"strike":31.202327084680025,"iv":0.6804361344537815,"gamma":0.07059896574014221,"theta":-0.030830187459599225,"vega":0.02883316095669037,"rho":-0.017979762804925747,"breakevenPct":3.6215226526645248},{"delta":0.7,"premium":5.671073044602456,"strike":32.81835811247576,"iv":0.7749739495798318,"gamma":0.05876961861667745,"theta":-0.03234925662572721,"vega":0.026861603102779574,"rho":-0.020270716979574797,"breakevenPct":3.218235052145089},{"delta":0.75,"premium":7.173981900452491,"strike":34.43438914027149,"iv":0.8695117647058823,"gamma":0.046940271493212664,"theta":-0.033868325791855204,"vega":0.024890045248868776,"rho":-0.022561671154223858,"breakevenPct":2.8149474516256525},{"delta":0.8,"premium":11.824365482233514,"strike":39.124365482233515,"iv":1.1515467005076148,"gamma":0.03125177664974616,"theta":-0.04000913705583758,"vega":0.022137817258883242,"rho":-0.027351858393110967,"breakevenPct":2.6737967914438503},{"delta":0.85,"premium":16.819460019939545,"strike":44.336273705199524,"iv":1.3122863062255816,"gamma":0.022497516194723458,"theta":-0.03657363059819716,"vega":0.01839283799816792,"rho":-0.03244913696611914,"breakevenPct":1.9008424767915293}]}},"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"}}