{"symbol":"EPC","url":"https://intraalpha.com/companies/EPC","capturedAt":"2026-10-22T23:44:23.366Z","state":"ready","quote":{"symbol":"EPC","last_price":28.89,"prev_close":26.98,"regular_close":28.89,"change":1.91,"change_pct":7.0793,"regular_change":1.91,"regular_change_pct":7.0793,"extended_change":0,"extended_change_pct":0,"bid":28.29,"ask":30.7,"bid_size":100,"ask_size":100,"volume":597354,"vwap":28.668769,"open":27.38,"high":28.98,"low":27.085,"close":28.89,"trade_count":8812,"last_trade_at":"2026-10-22T23:00:00.003182441Z","last_quote_at":"2026-10-22T22:24:34.511333383Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:20.196735933-04:00","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":"EPC","fetched_at":"2026-10-22T23:44:22.861168+00:00","name":"Edgewell Personal Care Co","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"HOUSEHOLD & PERSONAL PRODUCTS","country":"USA","description":"Edgewell Personal Care Company manufactures and markets personal care products in the wet shaving, sun and skin care, and feminine care categories in the United States and internationally. The company is headquartered in Shelton, Connecticut.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":1243479000,"ebitda":263300000,"pe_ratio":null,"peg_ratio":2.873,"book_value":31.68,"dividend_per_share":0.6,"dividend_yield":0.0213,"eps":-0.92,"revenue_ttm":2243800000,"gross_profit_ttm":918900000,"profit_margin":-0.0415,"operating_margin_ttm":0.0881,"return_on_assets_ttm":0.0297,"return_on_equity_ttm":-0.0129,"quarterly_earnings_growth":-0.534,"quarterly_revenue_growth":0.017,"analyst_target_price":31.5,"analyst_number":1,"beta":0.351,"fifty_two_week_high":29.79,"fifty_two_week_low":15.53,"fifty_day_ma":27.81,"two_hundred_day_ma":23.56,"shares_outstanding":46088900,"forward_pe":13.21,"price_to_sales":0.554,"price_to_book":0.855,"ev_to_revenue":0.949,"ev_to_ebitda":18.3},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:22.861168+00:00"},"optionObservedAt":"2026-10-22T19:55:02.300Z","bars":[{"c":28.51,"h":28.51,"l":28.51,"n":3,"o":28.51,"t":"2026-10-15T08:35:00Z","v":212,"vw":28.51},{"c":28.23,"h":28.23,"l":28.23,"n":1,"o":28.23,"t":"2026-10-15T11:35:00Z","v":126,"vw":28.23},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-15T12:00:00Z","v":174,"vw":28.68},{"c":28.33,"h":28.36,"l":28.33,"n":7,"o":28.36,"t":"2026-10-15T12:45:00Z","v":1209,"vw":28.332588},{"c":28.83,"h":28.83,"l":28.32,"n":24,"o":28.66,"t":"2026-10-15T13:30:00Z","v":5112,"vw":28.664768},{"c":29.01,"h":29.02,"l":28.62,"n":89,"o":28.83,"t":"2026-10-15T13:35:00Z","v":3941,"vw":28.937496},{"c":28.71,"h":28.83,"l":28.71,"n":20,"o":28.83,"t":"2026-10-15T13:40:00Z","v":1189,"vw":28.815455},{"c":28.515,"h":28.69,"l":28.515,"n":51,"o":28.69,"t":"2026-10-15T13:45:00Z","v":2511,"vw":28.629402},{"c":28.61,"h":28.67,"l":28.61,"n":109,"o":28.65,"t":"2026-10-15T13:50:00Z","v":10988,"vw":28.641478},{"c":28.78,"h":28.82,"l":28.665,"n":64,"o":28.665,"t":"2026-10-15T13:55:00Z","v":3661,"vw":28.756485},{"c":28.75,"h":28.77,"l":28.73,"n":109,"o":28.75,"t":"2026-10-15T14:00:00Z","v":3554,"vw":28.751266},{"c":28.755,"h":28.83,"l":28.75,"n":86,"o":28.75,"t":"2026-10-15T14:05:00Z","v":4808,"vw":28.772718},{"c":28.85,"h":28.85,"l":28.73,"n":140,"o":28.7557,"t":"2026-10-15T14:10:00Z","v":4085,"vw":28.75671},{"c":28.83,"h":28.8884,"l":28.83,"n":108,"o":28.8884,"t":"2026-10-15T14:15:00Z","v":2452,"vw":28.85416},{"c":28.75,"h":28.8,"l":28.75,"n":92,"o":28.77,"t":"2026-10-15T14:25:00Z","v":2315,"vw":28.775785},{"c":28.78,"h":28.86,"l":28.78,"n":109,"o":28.84,"t":"2026-10-15T14:30:00Z","v":2245,"vw":28.8085},{"c":28.865,"h":28.865,"l":28.75,"n":77,"o":28.75,"t":"2026-10-15T14:35:00Z","v":3138,"vw":28.818033},{"c":28.71,"h":28.865,"l":28.71,"n":183,"o":28.865,"t":"2026-10-15T14:40:00Z","v":5401,"vw":28.798097},{"c":28.715,"h":28.72,"l":28.715,"n":18,"o":28.72,"t":"2026-10-15T14:45:00Z","v":380,"vw":28.7175},{"c":28.76,"h":28.76,"l":28.705,"n":45,"o":28.705,"t":"2026-10-15T14:50:00Z","v":1537,"vw":28.732784},{"c":28.78,"h":28.78,"l":28.78,"n":8,"o":28.78,"t":"2026-10-15T14:55:00Z","v":271,"vw":28.78},{"c":28.74,"h":28.77,"l":28.74,"n":40,"o":28.77,"t":"2026-10-15T15:00:00Z","v":1324,"vw":28.757788},{"c":28.78,"h":28.795,"l":28.77,"n":61,"o":28.77,"t":"2026-10-15T15:05:00Z","v":1295,"vw":28.781448},{"c":28.71,"h":28.81,"l":28.71,"n":76,"o":28.785,"t":"2026-10-15T15:10:00Z","v":1748,"vw":28.770556},{"c":28.665,"h":28.665,"l":28.65,"n":27,"o":28.65,"t":"2026-10-15T15:15:00Z","v":750,"vw":28.66001},{"c":28.64,"h":28.64,"l":28.64,"n":31,"o":28.64,"t":"2026-10-15T15:20:00Z","v":622,"vw":28.64},{"c":28.65,"h":28.65,"l":28.65,"n":19,"o":28.65,"t":"2026-10-15T15:25:00Z","v":385,"vw":28.65},{"c":28.67,"h":28.67,"l":28.65,"n":30,"o":28.65,"t":"2026-10-15T15:30:00Z","v":453,"vw":28.66},{"c":28.67,"h":28.7,"l":28.63,"n":95,"o":28.7,"t":"2026-10-15T15:35:00Z","v":1802,"vw":28.670927},{"c":28.695,"h":28.695,"l":28.695,"n":18,"o":28.695,"t":"2026-10-15T15:40:00Z","v":297,"vw":28.695},{"c":28.615,"h":28.71,"l":28.615,"n":112,"o":28.71,"t":"2026-10-15T15:45:00Z","v":2865,"vw":28.686398},{"c":28.615,"h":28.615,"l":28.61,"n":28,"o":28.61,"t":"2026-10-15T15:50:00Z","v":371,"vw":28.6125},{"c":28.625,"h":28.625,"l":28.625,"n":3,"o":28.625,"t":"2026-10-15T15:55:00Z","v":107,"vw":28.625},{"c":28.56,"h":28.61,"l":28.56,"n":114,"o":28.6,"t":"2026-10-15T16:00:00Z","v":3093,"vw":28.59452},{"c":28.55,"h":28.61,"l":28.47,"n":229,"o":28.54,"t":"2026-10-15T16:05:00Z","v":37433,"vw":28.584853},{"c":28.51,"h":28.51,"l":28.51,"n":50,"o":28.51,"t":"2026-10-15T16:10:00Z","v":1185,"vw":28.51},{"c":28.435,"h":28.51,"l":28.42,"n":90,"o":28.51,"t":"2026-10-15T16:15:00Z","v":3016,"vw":28.464021},{"c":28.44,"h":28.46,"l":28.44,"n":61,"o":28.45,"t":"2026-10-15T16:20:00Z","v":1794,"vw":28.444444},{"c":28.45,"h":28.47,"l":28.445,"n":94,"o":28.445,"t":"2026-10-15T16:25:00Z","v":2530,"vw":28.458439},{"c":28.49,"h":28.5,"l":28.45,"n":67,"o":28.48,"t":"2026-10-15T16:30:00Z","v":2364,"vw":28.478606},{"c":28.48,"h":28.48,"l":28.48,"n":14,"o":28.48,"t":"2026-10-15T16:35:00Z","v":314,"vw":28.48},{"c":28.39,"h":28.46,"l":28.39,"n":121,"o":28.46,"t":"2026-10-15T16:45:00Z","v":5366,"vw":28.430654},{"c":28.32,"h":28.36,"l":28.32,"n":132,"o":28.36,"t":"2026-10-15T16:50:00Z","v":2354,"vw":28.342},{"c":28.24,"h":28.32,"l":28.24,"n":146,"o":28.32,"t":"2026-10-15T16:55:00Z","v":2882,"vw":28.276696},{"c":28.215,"h":28.22,"l":28.19,"n":153,"o":28.19,"t":"2026-10-15T17:00:00Z","v":6924,"vw":28.208874},{"c":27.99,"h":28.195,"l":27.945,"n":319,"o":28.195,"t":"2026-10-15T17:05:00Z","v":10590,"vw":28.041332},{"c":27.9725,"h":28.06,"l":27.9725,"n":121,"o":28.02,"t":"2026-10-15T17:10:00Z","v":2984,"vw":28.024423},{"c":28.01,"h":28.01,"l":27.95,"n":95,"o":27.98,"t":"2026-10-15T17:15:00Z","v":2238,"vw":27.976521},{"c":28.09,"h":28.09,"l":28.025,"n":56,"o":28.025,"t":"2026-10-15T17:20:00Z","v":1410,"vw":28.055207},{"c":28.09,"h":28.1,"l":28.09,"n":49,"o":28.1,"t":"2026-10-15T17:25:00Z","v":1387,"vw":28.092271},{"c":28.15,"h":28.15,"l":28.06,"n":134,"o":28.06,"t":"2026-10-15T17:30:00Z","v":2420,"vw":28.088168},{"c":28.06,"h":28.165,"l":28.06,"n":128,"o":28.165,"t":"2026-10-15T17:35:00Z","v":2673,"vw":28.121857},{"c":28.07,"h":28.075,"l":28.04,"n":27,"o":28.04,"t":"2026-10-15T17:40:00Z","v":1054,"vw":28.055489},{"c":28.07,"h":28.085,"l":28.07,"n":61,"o":28.075,"t":"2026-10-15T17:45:00Z","v":1672,"vw":28.074348},{"c":28.115,"h":28.115,"l":28.07,"n":144,"o":28.09,"t":"2026-10-15T17:50:00Z","v":2862,"vw":28.094092},{"c":28.09,"h":28.115,"l":28.09,"n":37,"o":28.115,"t":"2026-10-15T17:55:00Z","v":799,"vw":28.105099},{"c":28.12,"h":28.23,"l":28.12,"n":143,"o":28.12,"t":"2026-10-15T18:00:00Z","v":4466,"vw":28.153589},{"c":28.13,"h":28.13,"l":28.06,"n":60,"o":28.09,"t":"2026-10-15T18:05:00Z","v":1578,"vw":28.084375},{"c":28.105,"h":28.135,"l":28.1,"n":89,"o":28.135,"t":"2026-10-15T18:10:00Z","v":2634,"vw":28.110569},{"c":28.13,"h":28.13,"l":28.13,"n":24,"o":28.13,"t":"2026-10-15T18:15:00Z","v":597,"vw":28.13},{"c":28.14,"h":28.18,"l":28.125,"n":75,"o":28.125,"t":"2026-10-15T18:20:00Z","v":1732,"vw":28.159545},{"c":28.095,"h":28.175,"l":28.095,"n":81,"o":28.175,"t":"2026-10-15T18:25:00Z","v":1699,"vw":28.1375},{"c":28.05,"h":28.1,"l":28.03,"n":99,"o":28.07,"t":"2026-10-15T18:30:00Z","v":2819,"vw":28.056319},{"c":28.01,"h":28.06,"l":27.995,"n":143,"o":28.06,"t":"2026-10-15T18:35:00Z","v":3361,"vw":28.029649},{"c":27.93,"h":28.02,"l":27.929,"n":130,"o":28.02,"t":"2026-10-15T18:40:00Z","v":3430,"vw":27.967195},{"c":27.95,"h":27.975,"l":27.95,"n":88,"o":27.96,"t":"2026-10-15T18:45:00Z","v":2022,"vw":27.9655},{"c":27.9,"h":27.955,"l":27.85,"n":173,"o":27.933,"t":"2026-10-15T18:50:00Z","v":7300,"vw":27.886596},{"c":27.833,"h":27.89,"l":27.81,"n":102,"o":27.885,"t":"2026-10-15T18:55:00Z","v":6183,"vw":27.868143},{"c":27.75,"h":27.81,"l":27.75,"n":208,"o":27.8,"t":"2026-10-15T19:00:00Z","v":8218,"vw":27.800598},{"c":27.735,"h":27.82,"l":27.73,"n":457,"o":27.75,"t":"2026-10-15T19:05:00Z","v":41455,"vw":27.772909},{"c":27.7,"h":27.76,"l":27.695,"n":114,"o":27.76,"t":"2026-10-15T19:10:00Z","v":3508,"vw":27.734702},{"c":27.74,"h":27.77,"l":27.715,"n":119,"o":27.72,"t":"2026-10-15T19:15:00Z","v":4007,"vw":27.73459},{"c":27.755,"h":27.77,"l":27.74,"n":201,"o":27.74,"t":"2026-10-15T19:20:00Z","v":7829,"vw":27.758194},{"c":27.73,"h":27.73,"l":27.73,"n":41,"o":27.73,"t":"2026-10-15T19:25:00Z","v":1038,"vw":27.73},{"c":27.76,"h":27.76,"l":27.72,"n":192,"o":27.72,"t":"2026-10-15T19:30:00Z","v":5216,"vw":27.7396},{"c":27.745,"h":27.789,"l":27.735,"n":299,"o":27.75,"t":"2026-10-15T19:35:00Z","v":14619,"vw":27.757879},{"c":27.81,"h":27.86,"l":27.75,"n":554,"o":27.75,"t":"2026-10-15T19:40:00Z","v":31784,"vw":27.781124},{"c":27.78,"h":27.82,"l":27.78,"n":160,"o":27.82,"t":"2026-10-15T19:45:00Z","v":5976,"vw":27.799412},{"c":27.76,"h":27.78,"l":27.73,"n":214,"o":27.77,"t":"2026-10-15T19:50:00Z","v":8205,"vw":27.758387},{"c":28.1,"h":28.13,"l":27.73,"n":1050,"o":27.75,"t":"2026-10-15T19:55:00Z","v":57130,"vw":28.015676},{"c":28.1,"h":28.1,"l":28.1,"n":26,"o":28.1,"t":"2026-10-15T20:00:00Z","v":92889,"vw":28.1},{"c":28.4,"h":28.4,"l":28.22,"n":41,"o":28.22,"t":"2026-10-16T13:30:00Z","v":14271,"vw":28.26532},{"c":28.705,"h":28.705,"l":28.48,"n":31,"o":28.5,"t":"2026-10-16T13:40:00Z","v":1227,"vw":28.545},{"c":28.64,"h":28.64,"l":28.615,"n":28,"o":28.615,"t":"2026-10-16T13:55:00Z","v":437,"vw":28.6275},{"c":28.635,"h":28.635,"l":28.58,"n":29,"o":28.635,"t":"2026-10-16T14:00:00Z","v":954,"vw":28.6175},{"c":28.465,"h":28.62,"l":28.445,"n":176,"o":28.62,"t":"2026-10-16T14:05:00Z","v":4410,"vw":28.539653},{"c":28.44,"h":28.475,"l":28.42,"n":108,"o":28.475,"t":"2026-10-16T14:10:00Z","v":3375,"vw":28.441572},{"c":28.28,"h":28.44,"l":28.27,"n":126,"o":28.44,"t":"2026-10-16T14:15:00Z","v":6733,"vw":28.382232},{"c":28.465,"h":28.465,"l":28.265,"n":111,"o":28.265,"t":"2026-10-16T14:20:00Z","v":10623,"vw":28.407426},{"c":28.53,"h":28.53,"l":28.465,"n":29,"o":28.465,"t":"2026-10-16T14:25:00Z","v":513,"vw":28.511322},{"c":28.54,"h":28.54,"l":28.48,"n":39,"o":28.48,"t":"2026-10-16T14:30:00Z","v":737,"vw":28.524118},{"c":28.37,"h":28.48,"l":28.37,"n":102,"o":28.47,"t":"2026-10-16T14:35:00Z","v":4118,"vw":28.425173},{"c":28.32,"h":28.37,"l":28.32,"n":46,"o":28.36,"t":"2026-10-16T14:40:00Z","v":1732,"vw":28.3375},{"c":28.32,"h":28.32,"l":28.255,"n":49,"o":28.255,"t":"2026-10-16T14:45:00Z","v":1176,"vw":28.287686},{"c":28.425,"h":28.425,"l":28.42,"n":20,"o":28.42,"t":"2026-10-16T14:50:00Z","v":874,"vw":28.421041},{"c":28.465,"h":28.465,"l":28.45,"n":51,"o":28.455,"t":"2026-10-16T14:55:00Z","v":1327,"vw":28.455274},{"c":28.49,"h":28.49,"l":28.455,"n":52,"o":28.47,"t":"2026-10-16T15:00:00Z","v":1509,"vw":28.46946},{"c":28.54,"h":28.545,"l":28.54,"n":32,"o":28.54,"t":"2026-10-16T15:05:00Z","v":541,"vw":28.541667},{"c":28.56,"h":28.6,"l":28.54,"n":69,"o":28.54,"t":"2026-10-16T15:10:00Z","v":2482,"vw":28.560971},{"c":28.5,"h":28.55,"l":28.5,"n":128,"o":28.53,"t":"2026-10-16T15:15:00Z","v":3034,"vw":28.514761},{"c":28.425,"h":28.505,"l":28.425,"n":105,"o":28.505,"t":"2026-10-16T15:20:00Z","v":2337,"vw":28.484192},{"c":28.39,"h":28.43,"l":28.39,"n":52,"o":28.43,"t":"2026-10-16T15:25:00Z","v":1775,"vw":28.410617},{"c":28.32,"h":28.4,"l":28.32,"n":53,"o":28.37,"t":"2026-10-16T15:30:00Z","v":1758,"vw":28.382114},{"c":28.26,"h":28.26,"l":28.26,"n":21,"o":28.26,"t":"2026-10-16T15:35:00Z","v":578,"vw":28.26},{"c":28.2,"h":28.2,"l":28.17,"n":67,"o":28.2,"t":"2026-10-16T15:40:00Z","v":1273,"vw":28.18875},{"c":28.17,"h":28.21,"l":28.17,"n":73,"o":28.18,"t":"2026-10-16T15:45:00Z","v":2208,"vw":28.185714},{"c":28.21,"h":28.24,"l":28.17,"n":61,"o":28.17,"t":"2026-10-16T15:50:00Z","v":7248,"vw":28.201242},{"c":28.235,"h":28.265,"l":28.21,"n":87,"o":28.21,"t":"2026-10-16T15:55:00Z","v":4209,"vw":28.238329},{"c":28.13,"h":28.25,"l":28.13,"n":105,"o":28.235,"t":"2026-10-16T16:00:00Z","v":2463,"vw":28.205555},{"c":28.155,"h":28.155,"l":28.125,"n":32,"o":28.125,"t":"2026-10-16T16:05:00Z","v":714,"vw":28.14},{"c":28.08,"h":28.1,"l":28.055,"n":57,"o":28.1,"t":"2026-10-16T16:10:00Z","v":1547,"vw":28.075715},{"c":27.995,"h":28.07,"l":27.99,"n":80,"o":28.07,"t":"2026-10-16T16:15:00Z","v":3027,"vw":28.012369},{"c":27.99,"h":27.99,"l":27.96,"n":54,"o":27.96,"t":"2026-10-16T16:20:00Z","v":1073,"vw":27.965715},{"c":27.95,"h":28,"l":27.95,"n":87,"o":28,"t":"2026-10-16T16:25:00Z","v":2348,"vw":27.964231},{"c":27.93,"h":27.94,"l":27.905,"n":101,"o":27.94,"t":"2026-10-16T16:30:00Z","v":2448,"vw":27.9255},{"c":27.895,"h":27.9199,"l":27.885,"n":40,"o":27.91,"t":"2026-10-16T16:35:00Z","v":1707,"vw":27.90661},{"c":27.9,"h":27.91,"l":27.9,"n":26,"o":27.91,"t":"2026-10-16T16:40:00Z","v":923,"vw":27.908333},{"c":27.89,"h":27.945,"l":27.8784,"n":97,"o":27.8784,"t":"2026-10-16T16:45:00Z","v":3136,"vw":27.911652},{"c":27.89,"h":27.9,"l":27.855,"n":95,"o":27.895,"t":"2026-10-16T16:50:00Z","v":5098,"vw":27.885},{"c":27.95,"h":27.95,"l":27.905,"n":73,"o":27.905,"t":"2026-10-16T16:55:00Z","v":5650,"vw":27.914317},{"c":27.97,"h":27.97,"l":27.945,"n":30,"o":27.95,"t":"2026-10-16T17:00:00Z","v":1185,"vw":27.95625},{"c":27.94,"h":27.97,"l":27.88,"n":185,"o":27.97,"t":"2026-10-16T17:05:00Z","v":9175,"vw":27.934225},{"c":27.79,"h":27.835,"l":27.785,"n":83,"o":27.835,"t":"2026-10-16T17:15:00Z","v":1740,"vw":27.799091},{"c":27.8,"h":27.81,"l":27.76,"n":67,"o":27.79,"t":"2026-10-16T17:20:00Z","v":2912,"vw":27.796257},{"c":27.815,"h":27.815,"l":27.8,"n":67,"o":27.81,"t":"2026-10-16T17:25:00Z","v":1962,"vw":27.807223},{"c":27.81,"h":27.82,"l":27.78,"n":77,"o":27.815,"t":"2026-10-16T17:30:00Z","v":2838,"vw":27.809211},{"c":27.85,"h":27.85,"l":27.83,"n":49,"o":27.83,"t":"2026-10-16T17:35:00Z","v":1866,"vw":27.843339},{"c":27.81,"h":27.9,"l":27.81,"n":119,"o":27.84,"t":"2026-10-16T17:40:00Z","v":3591,"vw":27.855692},{"c":27.8,"h":27.83,"l":27.79,"n":88,"o":27.8,"t":"2026-10-16T17:45:00Z","v":2457,"vw":27.802},{"c":27.74,"h":27.79,"l":27.74,"n":89,"o":27.78,"t":"2026-10-16T17:50:00Z","v":2753,"vw":27.7685},{"c":27.74,"h":27.765,"l":27.74,"n":59,"o":27.74,"t":"2026-10-16T17:55:00Z","v":1592,"vw":27.748864},{"c":27.72,"h":27.74,"l":27.72,"n":55,"o":27.74,"t":"2026-10-16T18:00:00Z","v":1170,"vw":27.73},{"c":27.715,"h":27.7211,"l":27.715,"n":21,"o":27.7211,"t":"2026-10-16T18:05:00Z","v":907,"vw":27.716147},{"c":27.68,"h":27.73,"l":27.655,"n":99,"o":27.73,"t":"2026-10-16T18:10:00Z","v":2525,"vw":27.686923},{"c":27.665,"h":27.7,"l":27.665,"n":24,"o":27.675,"t":"2026-10-16T18:15:00Z","v":917,"vw":27.681145},{"c":27.7,"h":27.7,"l":27.69,"n":33,"o":27.69,"t":"2026-10-16T18:20:00Z","v":1081,"vw":27.691198},{"c":27.705,"h":27.705,"l":27.705,"n":11,"o":27.705,"t":"2026-10-16T18:25:00Z","v":276,"vw":27.705},{"c":27.74,"h":27.74,"l":27.69,"n":99,"o":27.69,"t":"2026-10-16T18:30:00Z","v":2574,"vw":27.719653},{"c":27.705,"h":27.72,"l":27.705,"n":74,"o":27.71,"t":"2026-10-16T18:35:00Z","v":1882,"vw":27.70928},{"c":27.65,"h":27.705,"l":27.63,"n":242,"o":27.705,"t":"2026-10-16T18:40:00Z","v":14033,"vw":27.650445},{"c":27.65,"h":27.71,"l":27.64,"n":212,"o":27.65,"t":"2026-10-16T18:45:00Z","v":12408,"vw":27.668735},{"c":27.67,"h":27.69,"l":27.66,"n":66,"o":27.66,"t":"2026-10-16T18:50:00Z","v":1433,"vw":27.675},{"c":27.67,"h":27.67,"l":27.65,"n":92,"o":27.66,"t":"2026-10-16T18:55:00Z","v":2035,"vw":27.659},{"c":27.7,"h":27.7,"l":27.7,"n":7,"o":27.7,"t":"2026-10-16T19:00:00Z","v":117,"vw":27.7},{"c":27.675,"h":27.69,"l":27.675,"n":50,"o":27.69,"t":"2026-10-16T19:05:00Z","v":1185,"vw":27.68},{"c":27.72,"h":27.72,"l":27.685,"n":98,"o":27.685,"t":"2026-10-16T19:10:00Z","v":3921,"vw":27.706834},{"c":27.755,"h":27.79,"l":27.735,"n":56,"o":27.74,"t":"2026-10-16T19:15:00Z","v":1089,"vw":27.756},{"c":27.809,"h":27.809,"l":27.77,"n":89,"o":27.77,"t":"2026-10-16T19:20:00Z","v":4966,"vw":27.781708},{"c":27.75,"h":27.78,"l":27.72,"n":150,"o":27.78,"t":"2026-10-16T19:25:00Z","v":5578,"vw":27.748563},{"c":27.745,"h":27.75,"l":27.73,"n":81,"o":27.745,"t":"2026-10-16T19:30:00Z","v":1985,"vw":27.741667},{"c":27.77,"h":27.785,"l":27.71,"n":165,"o":27.73,"t":"2026-10-16T19:35:00Z","v":5641,"vw":27.745225},{"c":27.77,"h":27.789,"l":27.76,"n":211,"o":27.77,"t":"2026-10-16T19:40:00Z","v":6101,"vw":27.775282},{"c":27.85,"h":27.87,"l":27.765,"n":148,"o":27.765,"t":"2026-10-16T19:45:00Z","v":4366,"vw":27.818611},{"c":27.8,"h":27.89,"l":27.8,"n":336,"o":27.85,"t":"2026-10-16T19:50:00Z","v":10375,"vw":27.848524},{"c":27.86,"h":27.96,"l":27.78,"n":822,"o":27.78,"t":"2026-10-16T19:55:00Z","v":36978,"vw":27.908362},{"c":27.91,"h":27.91,"l":27.91,"n":26,"o":27.91,"t":"2026-10-16T20:00:00Z","v":110111,"vw":27.91},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-10-16T21:40:00Z","v":100,"vw":28.09},{"c":27.715,"h":27.95,"l":27.715,"n":14,"o":27.95,"t":"2026-10-19T13:30:00Z","v":3187,"vw":27.942193},{"c":27.85,"h":27.85,"l":27.85,"n":5,"o":27.85,"t":"2026-10-19T13:35:00Z","v":118,"vw":27.85},{"c":27.885,"h":27.885,"l":27.74,"n":13,"o":27.74,"t":"2026-10-19T13:45:00Z","v":1342,"vw":27.800579},{"c":27.905,"h":27.905,"l":27.905,"n":7,"o":27.905,"t":"2026-10-19T13:55:00Z","v":271,"vw":27.905},{"c":27.855,"h":27.855,"l":27.65,"n":5,"o":27.65,"t":"2026-10-19T14:00:00Z","v":248,"vw":27.7525},{"c":27.98,"h":27.98,"l":27.73,"n":16,"o":27.73,"t":"2026-10-19T14:05:00Z","v":942,"vw":27.868923},{"c":27.76,"h":27.97,"l":27.72,"n":64,"o":27.97,"t":"2026-10-19T14:10:00Z","v":2923,"vw":27.8115},{"c":27.855,"h":27.855,"l":27.84,"n":68,"o":27.84,"t":"2026-10-19T14:15:00Z","v":1666,"vw":27.843},{"c":27.94,"h":27.94,"l":27.875,"n":64,"o":27.875,"t":"2026-10-19T14:20:00Z","v":3357,"vw":27.884586},{"c":27.86,"h":27.86,"l":27.86,"n":11,"o":27.86,"t":"2026-10-19T14:25:00Z","v":145,"vw":27.86},{"c":27.935,"h":27.935,"l":27.915,"n":12,"o":27.915,"t":"2026-10-19T14:30:00Z","v":598,"vw":27.918846},{"c":28,"h":28,"l":27.94,"n":7,"o":27.94,"t":"2026-10-19T14:35:00Z","v":268,"vw":27.97},{"c":27.94,"h":27.94,"l":27.94,"n":4,"o":27.94,"t":"2026-10-19T14:40:00Z","v":296,"vw":27.94},{"c":27.88,"h":27.9693,"l":27.88,"n":116,"o":27.94,"t":"2026-10-19T14:45:00Z","v":4837,"vw":27.934616},{"c":27.855,"h":27.86,"l":27.855,"n":22,"o":27.86,"t":"2026-10-19T14:50:00Z","v":672,"vw":27.8575},{"c":27.855,"h":27.855,"l":27.855,"n":7,"o":27.855,"t":"2026-10-19T14:55:00Z","v":283,"vw":27.855},{"c":27.9,"h":27.9,"l":27.855,"n":17,"o":27.855,"t":"2026-10-19T15:00:00Z","v":371,"vw":27.8775},{"c":27.965,"h":28.0099,"l":27.92,"n":100,"o":27.94,"t":"2026-10-19T15:10:00Z","v":6315,"vw":27.979854},{"c":27.955,"h":28.02,"l":27.94,"n":215,"o":27.98,"t":"2026-10-19T15:15:00Z","v":13508,"vw":27.969862},{"c":27.99,"h":27.99,"l":27.92,"n":41,"o":27.92,"t":"2026-10-19T15:20:00Z","v":1486,"vw":27.964728},{"c":28.01,"h":28.02,"l":27.97,"n":58,"o":28.02,"t":"2026-10-19T15:25:00Z","v":1104,"vw":27.993636},{"c":27.97,"h":27.985,"l":27.955,"n":73,"o":27.97,"t":"2026-10-19T15:30:00Z","v":2857,"vw":27.969109},{"c":28,"h":28,"l":27.97,"n":51,"o":27.97,"t":"2026-10-19T15:35:00Z","v":1728,"vw":27.976364},{"c":28.005,"h":28.02,"l":27.96,"n":123,"o":28,"t":"2026-10-19T15:40:00Z","v":4788,"vw":27.999264},{"c":27.98,"h":28.02,"l":27.98,"n":76,"o":28,"t":"2026-10-19T15:45:00Z","v":5029,"vw":27.997885},{"c":27.98,"h":27.98,"l":27.98,"n":29,"o":27.98,"t":"2026-10-19T15:50:00Z","v":1528,"vw":27.98},{"c":27.985,"h":28.01,"l":27.98,"n":99,"o":27.98,"t":"2026-10-19T15:55:00Z","v":2772,"vw":27.982258},{"c":27.905,"h":27.985,"l":27.905,"n":99,"o":27.985,"t":"2026-10-19T16:00:00Z","v":3987,"vw":27.946795},{"c":27.91,"h":27.92,"l":27.91,"n":17,"o":27.92,"t":"2026-10-19T16:05:00Z","v":692,"vw":27.911786},{"c":27.95,"h":27.95,"l":27.94,"n":21,"o":27.94,"t":"2026-10-19T16:10:00Z","v":1045,"vw":27.948701},{"c":27.95,"h":27.955,"l":27.921,"n":58,"o":27.945,"t":"2026-10-19T16:15:00Z","v":6077,"vw":27.947959},{"c":27.93,"h":27.955,"l":27.93,"n":65,"o":27.95,"t":"2026-10-19T16:20:00Z","v":2144,"vw":27.944936},{"c":27.94,"h":27.96,"l":27.92,"n":46,"o":27.95,"t":"2026-10-19T16:25:00Z","v":1904,"vw":27.939501},{"c":27.89,"h":27.91,"l":27.87,"n":84,"o":27.91,"t":"2026-10-19T16:30:00Z","v":2596,"vw":27.890019},{"c":27.89,"h":27.8954,"l":27.89,"n":34,"o":27.89,"t":"2026-10-19T16:35:00Z","v":940,"vw":27.891088},{"c":27.89,"h":27.89,"l":27.89,"n":11,"o":27.89,"t":"2026-10-19T16:40:00Z","v":610,"vw":27.89},{"c":27.89,"h":27.89,"l":27.865,"n":109,"o":27.87,"t":"2026-10-19T16:45:00Z","v":2935,"vw":27.8765},{"c":27.93,"h":27.94,"l":27.885,"n":70,"o":27.885,"t":"2026-10-19T16:50:00Z","v":2182,"vw":27.912653},{"c":27.95,"h":27.95,"l":27.92,"n":44,"o":27.94,"t":"2026-10-19T16:55:00Z","v":1324,"vw":27.932},{"c":27.905,"h":27.93,"l":27.905,"n":57,"o":27.93,"t":"2026-10-19T17:00:00Z","v":1829,"vw":27.914375},{"c":27.91,"h":27.92,"l":27.91,"n":25,"o":27.92,"t":"2026-10-19T17:05:00Z","v":724,"vw":27.915},{"c":27.88,"h":27.9,"l":27.88,"n":34,"o":27.895,"t":"2026-10-19T17:10:00Z","v":1351,"vw":27.892156},{"c":27.9,"h":27.935,"l":27.88,"n":93,"o":27.88,"t":"2026-10-19T17:15:00Z","v":3670,"vw":27.905782},{"c":27.92,"h":27.92,"l":27.8901,"n":75,"o":27.91,"t":"2026-10-19T17:20:00Z","v":2418,"vw":27.908876},{"c":27.96,"h":27.96,"l":27.93,"n":94,"o":27.955,"t":"2026-10-19T17:25:00Z","v":2167,"vw":27.950263},{"c":27.925,"h":27.945,"l":27.87,"n":88,"o":27.945,"t":"2026-10-19T17:30:00Z","v":4785,"vw":27.928264},{"c":27.845,"h":27.9,"l":27.845,"n":96,"o":27.9,"t":"2026-10-19T17:35:00Z","v":3751,"vw":27.864773},{"c":27.925,"h":27.94,"l":27.87,"n":52,"o":27.87,"t":"2026-10-19T17:40:00Z","v":2101,"vw":27.914218},{"c":27.9,"h":27.925,"l":27.9,"n":22,"o":27.925,"t":"2026-10-19T17:45:00Z","v":924,"vw":27.905},{"c":27.96,"h":27.97,"l":27.92,"n":45,"o":27.92,"t":"2026-10-19T17:50:00Z","v":1749,"vw":27.930833},{"c":27.975,"h":27.975,"l":27.975,"n":14,"o":27.975,"t":"2026-10-19T17:55:00Z","v":1198,"vw":27.975},{"c":27.91,"h":27.955,"l":27.875,"n":111,"o":27.95,"t":"2026-10-19T18:00:00Z","v":5375,"vw":27.915012},{"c":27.92,"h":27.92,"l":27.92,"n":43,"o":27.92,"t":"2026-10-19T18:10:00Z","v":1066,"vw":27.92},{"c":27.92,"h":27.92,"l":27.89,"n":62,"o":27.9,"t":"2026-10-19T18:15:00Z","v":2301,"vw":27.903103},{"c":27.87,"h":27.93,"l":27.87,"n":88,"o":27.9,"t":"2026-10-19T18:20:00Z","v":6441,"vw":27.880546},{"c":27.89,"h":27.89,"l":27.89,"n":13,"o":27.89,"t":"2026-10-19T18:25:00Z","v":666,"vw":27.89},{"c":27.86,"h":27.89,"l":27.85,"n":49,"o":27.89,"t":"2026-10-19T18:30:00Z","v":1447,"vw":27.868571},{"c":27.83,"h":27.87,"l":27.83,"n":83,"o":27.87,"t":"2026-10-19T18:35:00Z","v":2562,"vw":27.85125},{"c":27.84,"h":27.86,"l":27.835,"n":46,"o":27.86,"t":"2026-10-19T18:40:00Z","v":1278,"vw":27.843334},{"c":27.865,"h":27.88,"l":27.85,"n":75,"o":27.86,"t":"2026-10-19T18:45:00Z","v":2730,"vw":27.864294},{"c":27.81,"h":27.87,"l":27.81,"n":95,"o":27.87,"t":"2026-10-19T18:50:00Z","v":2444,"vw":27.847273},{"c":27.83,"h":27.83,"l":27.81,"n":45,"o":27.83,"t":"2026-10-19T18:55:00Z","v":910,"vw":27.826},{"c":27.825,"h":27.83,"l":27.81,"n":55,"o":27.82,"t":"2026-10-19T19:00:00Z","v":2260,"vw":27.818929},{"c":27.795,"h":27.82,"l":27.79,"n":52,"o":27.82,"t":"2026-10-19T19:05:00Z","v":1805,"vw":27.810455},{"c":27.74,"h":27.78,"l":27.73,"n":164,"o":27.78,"t":"2026-10-19T19:10:00Z","v":5712,"vw":27.755327},{"c":27.75,"h":27.75,"l":27.75,"n":11,"o":27.75,"t":"2026-10-19T19:15:00Z","v":287,"vw":27.75},{"c":27.725,"h":27.735,"l":27.72,"n":74,"o":27.735,"t":"2026-10-19T19:20:00Z","v":2742,"vw":27.723077},{"c":27.69,"h":27.715,"l":27.69,"n":214,"o":27.71,"t":"2026-10-19T19:25:00Z","v":5837,"vw":27.702284},{"c":27.69,"h":27.705,"l":27.685,"n":216,"o":27.685,"t":"2026-10-19T19:30:00Z","v":5795,"vw":27.694538},{"c":27.65,"h":27.685,"l":27.65,"n":125,"o":27.68,"t":"2026-10-19T19:35:00Z","v":3663,"vw":27.673764},{"c":27.69,"h":27.69,"l":27.64,"n":203,"o":27.665,"t":"2026-10-19T19:40:00Z","v":7487,"vw":27.670905},{"c":27.71,"h":27.735,"l":27.68,"n":332,"o":27.685,"t":"2026-10-19T19:45:00Z","v":9218,"vw":27.697143},{"c":27.73,"h":27.75,"l":27.7,"n":233,"o":27.7,"t":"2026-10-19T19:50:00Z","v":7872,"vw":27.728114},{"c":27.83,"h":27.85,"l":27.74,"n":976,"o":27.74,"t":"2026-10-19T19:55:00Z","v":38722,"vw":27.791959},{"c":27.8,"h":27.8,"l":27.8,"n":30,"o":27.8,"t":"2026-10-19T20:00:00Z","v":98473,"vw":27.8},{"c":28.03,"h":28.03,"l":28.03,"n":1,"o":28.03,"t":"2026-10-20T09:35:00Z","v":100,"vw":28.03},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-20T12:05:00Z","v":892,"vw":27.99},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-20T12:10:00Z","v":100,"vw":28.15},{"c":27.99,"h":27.99,"l":27.98,"n":2,"o":27.98,"t":"2026-10-20T12:25:00Z","v":376,"vw":27.985691},{"c":28.02,"h":28.02,"l":27.87,"n":7,"o":27.87,"t":"2026-10-20T13:30:00Z","v":2695,"vw":27.880878},{"c":28.12,"h":28.2,"l":27.98,"n":39,"o":27.98,"t":"2026-10-20T13:40:00Z","v":1564,"vw":28.151},{"c":28.09,"h":28.09,"l":28.09,"n":4,"o":28.09,"t":"2026-10-20T13:45:00Z","v":342,"vw":28.09},{"c":28.27,"h":28.27,"l":28.27,"n":3,"o":28.27,"t":"2026-10-20T13:50:00Z","v":103,"vw":28.27},{"c":28.13,"h":28.27,"l":28.08,"n":42,"o":28.27,"t":"2026-10-20T14:00:00Z","v":796,"vw":28.201818},{"c":28.1,"h":28.1,"l":28.1,"n":5,"o":28.1,"t":"2026-10-20T14:05:00Z","v":145,"vw":28.1},{"c":28.2007,"h":28.2007,"l":27.9941,"n":29,"o":28.19,"t":"2026-10-20T14:10:00Z","v":1006,"vw":28.160157},{"c":28.44,"h":28.44,"l":28.115,"n":45,"o":28.21,"t":"2026-10-20T14:15:00Z","v":1411,"vw":28.243},{"c":28.3425,"h":28.46,"l":28.255,"n":48,"o":28.44,"t":"2026-10-20T14:20:00Z","v":1640,"vw":28.393043},{"c":28.5,"h":28.5,"l":28.45,"n":18,"o":28.45,"t":"2026-10-20T14:25:00Z","v":472,"vw":28.475},{"c":28.48,"h":28.54,"l":28.46,"n":132,"o":28.53,"t":"2026-10-20T14:30:00Z","v":3158,"vw":28.487855},{"c":28.48,"h":28.485,"l":28.465,"n":52,"o":28.475,"t":"2026-10-20T14:35:00Z","v":1304,"vw":28.47646},{"c":28.415,"h":28.45,"l":28.415,"n":48,"o":28.45,"t":"2026-10-20T14:40:00Z","v":983,"vw":28.435},{"c":28.37,"h":28.405,"l":28.33,"n":89,"o":28.405,"t":"2026-10-20T14:45:00Z","v":2787,"vw":28.361013},{"c":28.53,"h":28.59,"l":28.38,"n":85,"o":28.38,"t":"2026-10-20T14:50:00Z","v":4348,"vw":28.421983},{"c":28.53,"h":28.59,"l":28.53,"n":32,"o":28.59,"t":"2026-10-20T14:55:00Z","v":756,"vw":28.5575},{"c":28.48,"h":28.53,"l":28.47,"n":89,"o":28.53,"t":"2026-10-20T15:00:00Z","v":3705,"vw":28.495559},{"c":28.495,"h":28.5,"l":28.495,"n":25,"o":28.5,"t":"2026-10-20T15:05:00Z","v":998,"vw":28.496444},{"c":28.48,"h":28.495,"l":28.435,"n":113,"o":28.495,"t":"2026-10-20T15:10:00Z","v":3797,"vw":28.465834},{"c":28.54,"h":28.575,"l":28.485,"n":41,"o":28.485,"t":"2026-10-20T15:15:00Z","v":1253,"vw":28.522799},{"c":28.55,"h":28.6,"l":28.55,"n":73,"o":28.58,"t":"2026-10-20T15:20:00Z","v":2276,"vw":28.569618},{"c":28.57,"h":28.57,"l":28.57,"n":25,"o":28.57,"t":"2026-10-20T15:25:00Z","v":1381,"vw":28.57},{"c":28.54,"h":28.545,"l":28.5,"n":69,"o":28.53,"t":"2026-10-20T15:30:00Z","v":2258,"vw":28.522253},{"c":28.485,"h":28.535,"l":28.45,"n":85,"o":28.515,"t":"2026-10-20T15:35:00Z","v":2956,"vw":28.49064},{"c":28.505,"h":28.54,"l":28.505,"n":41,"o":28.54,"t":"2026-10-20T15:40:00Z","v":1394,"vw":28.5225},{"c":28.48,"h":28.52,"l":28.48,"n":45,"o":28.5,"t":"2026-10-20T15:45:00Z","v":1237,"vw":28.502619},{"c":28.53,"h":28.53,"l":28.5,"n":55,"o":28.52,"t":"2026-10-20T15:50:00Z","v":1558,"vw":28.511111},{"c":28.48,"h":28.53,"l":28.48,"n":52,"o":28.49,"t":"2026-10-20T15:55:00Z","v":1105,"vw":28.501277},{"c":28.405,"h":28.44,"l":28.4,"n":164,"o":28.43,"t":"2026-10-20T16:00:00Z","v":3616,"vw":28.421367},{"c":28.465,"h":28.475,"l":28.42,"n":52,"o":28.46,"t":"2026-10-20T16:05:00Z","v":1295,"vw":28.455},{"c":28.51,"h":28.51,"l":28.47,"n":26,"o":28.485,"t":"2026-10-20T16:10:00Z","v":795,"vw":28.479549},{"c":28.455,"h":28.51,"l":28.43,"n":74,"o":28.51,"t":"2026-10-20T16:15:00Z","v":2028,"vw":28.45856},{"c":28.42,"h":28.47,"l":28.42,"n":50,"o":28.455,"t":"2026-10-20T16:20:00Z","v":1429,"vw":28.45},{"c":28.43,"h":28.45,"l":28.405,"n":53,"o":28.45,"t":"2026-10-20T16:25:00Z","v":3247,"vw":28.407968},{"c":28.425,"h":28.46,"l":28.37,"n":124,"o":28.39,"t":"2026-10-20T16:30:00Z","v":3506,"vw":28.414557},{"c":28.455,"h":28.455,"l":28.42,"n":30,"o":28.42,"t":"2026-10-20T16:35:00Z","v":1208,"vw":28.44875},{"c":28.49,"h":28.49,"l":28.46,"n":43,"o":28.46,"t":"2026-10-20T16:40:00Z","v":968,"vw":28.47},{"c":28.455,"h":28.465,"l":28.45,"n":40,"o":28.45,"t":"2026-10-20T16:45:00Z","v":1313,"vw":28.460344},{"c":28.49,"h":28.49,"l":28.44,"n":93,"o":28.44,"t":"2026-10-20T16:50:00Z","v":2224,"vw":28.467778},{"c":28.4,"h":28.45,"l":28.4,"n":76,"o":28.45,"t":"2026-10-20T16:55:00Z","v":3376,"vw":28.43614},{"c":28.415,"h":28.44,"l":28.39,"n":66,"o":28.44,"t":"2026-10-20T17:00:00Z","v":1499,"vw":28.4175},{"c":28.415,"h":28.45,"l":28.415,"n":37,"o":28.415,"t":"2026-10-20T17:05:00Z","v":830,"vw":28.422},{"c":28.34,"h":28.415,"l":28.34,"n":118,"o":28.415,"t":"2026-10-20T17:10:00Z","v":4013,"vw":28.385538},{"c":28.31,"h":28.36,"l":28.31,"n":86,"o":28.36,"t":"2026-10-20T17:15:00Z","v":2388,"vw":28.334583},{"c":28.33,"h":28.33,"l":28.3,"n":35,"o":28.33,"t":"2026-10-20T17:20:00Z","v":1088,"vw":28.3252},{"c":28.325,"h":28.33,"l":28.3,"n":26,"o":28.33,"t":"2026-10-20T17:25:00Z","v":1380,"vw":28.324043},{"c":28.335,"h":28.36,"l":28.3,"n":71,"o":28.325,"t":"2026-10-20T17:30:00Z","v":3023,"vw":28.32643},{"c":28.3,"h":28.335,"l":28.3,"n":41,"o":28.335,"t":"2026-10-20T17:35:00Z","v":1090,"vw":28.314},{"c":28.315,"h":28.315,"l":28.27,"n":92,"o":28.3,"t":"2026-10-20T17:40:00Z","v":3502,"vw":28.302216},{"c":28.32,"h":28.33,"l":28.29,"n":103,"o":28.29,"t":"2026-10-20T17:45:00Z","v":3303,"vw":28.313129},{"c":28.295,"h":28.32,"l":28.29,"n":67,"o":28.32,"t":"2026-10-20T17:50:00Z","v":2846,"vw":28.298731},{"c":28.295,"h":28.325,"l":28.28,"n":67,"o":28.32,"t":"2026-10-20T17:55:00Z","v":2214,"vw":28.306316},{"c":28.295,"h":28.3,"l":28.295,"n":12,"o":28.3,"t":"2026-10-20T18:00:00Z","v":280,"vw":28.2975},{"c":28.255,"h":28.295,"l":28.23,"n":71,"o":28.295,"t":"2026-10-20T18:05:00Z","v":2321,"vw":28.258651},{"c":28.275,"h":28.28,"l":28.23,"n":52,"o":28.255,"t":"2026-10-20T18:10:00Z","v":2363,"vw":28.267981},{"c":28.275,"h":28.275,"l":28.275,"n":34,"o":28.275,"t":"2026-10-20T18:15:00Z","v":1005,"vw":28.275},{"c":28.25,"h":28.275,"l":28.25,"n":50,"o":28.275,"t":"2026-10-20T18:20:00Z","v":1089,"vw":28.261324},{"c":28.27,"h":28.28,"l":28.23,"n":60,"o":28.23,"t":"2026-10-20T18:25:00Z","v":2656,"vw":28.265374},{"c":28.28,"h":28.29,"l":28.27,"n":47,"o":28.275,"t":"2026-10-20T18:30:00Z","v":1787,"vw":28.276898},{"c":28.27,"h":28.31,"l":28.27,"n":63,"o":28.3,"t":"2026-10-20T18:35:00Z","v":1831,"vw":28.291539},{"c":28.225,"h":28.245,"l":28.225,"n":94,"o":28.245,"t":"2026-10-20T18:40:00Z","v":2832,"vw":28.233786},{"c":28.21,"h":28.24,"l":28.21,"n":90,"o":28.215,"t":"2026-10-20T18:45:00Z","v":3176,"vw":28.225938},{"c":28.19,"h":28.21,"l":28.185,"n":87,"o":28.19,"t":"2026-10-20T18:50:00Z","v":2474,"vw":28.193498},{"c":28.19,"h":28.195,"l":28.19,"n":24,"o":28.195,"t":"2026-10-20T18:55:00Z","v":493,"vw":28.193333},{"c":28.18,"h":28.195,"l":28.17,"n":36,"o":28.195,"t":"2026-10-20T19:00:00Z","v":1867,"vw":28.178213},{"c":28.17,"h":28.19,"l":28.17,"n":108,"o":28.19,"t":"2026-10-20T19:05:00Z","v":2586,"vw":28.183432},{"c":28.13,"h":28.15,"l":28.11,"n":88,"o":28.14,"t":"2026-10-20T19:10:00Z","v":3108,"vw":28.131386},{"c":28.195,"h":28.195,"l":28.13,"n":117,"o":28.13,"t":"2026-10-20T19:15:00Z","v":5815,"vw":28.161053},{"c":28.175,"h":28.175,"l":28.145,"n":104,"o":28.17,"t":"2026-10-20T19:20:00Z","v":3204,"vw":28.165},{"c":28.22,"h":28.225,"l":28.18,"n":94,"o":28.18,"t":"2026-10-20T19:25:00Z","v":2749,"vw":28.211466},{"c":28.26,"h":28.27,"l":28.2,"n":161,"o":28.225,"t":"2026-10-20T19:30:00Z","v":5866,"vw":28.249615},{"c":28.255,"h":28.26,"l":28.23,"n":76,"o":28.23,"t":"2026-10-20T19:35:00Z","v":2295,"vw":28.251593},{"c":28.28,"h":28.28,"l":28.24,"n":172,"o":28.255,"t":"2026-10-20T19:40:00Z","v":5658,"vw":28.258298},{"c":28.22,"h":28.285,"l":28.21,"n":291,"o":28.28,"t":"2026-10-20T19:45:00Z","v":9675,"vw":28.233609},{"c":28.2,"h":28.25,"l":28.2,"n":181,"o":28.21,"t":"2026-10-20T19:50:00Z","v":12894,"vw":28.22063},{"c":28.22,"h":28.29,"l":28.2,"n":836,"o":28.2,"t":"2026-10-20T19:55:00Z","v":38498,"vw":28.247672},{"c":28.22,"h":28.22,"l":28.22,"n":41,"o":28.22,"t":"2026-10-20T20:00:00Z","v":84071,"vw":28.22},{"c":27.92,"h":28.22,"l":27.63,"n":68,"o":28.13,"t":"2026-10-21T13:30:00Z","v":7376,"vw":28.122702},{"c":27.94,"h":27.94,"l":27.92,"n":5,"o":27.92,"t":"2026-10-21T13:35:00Z","v":611,"vw":27.924},{"c":27.83,"h":27.84,"l":27.83,"n":35,"o":27.84,"t":"2026-10-21T13:40:00Z","v":1102,"vw":27.836528},{"c":27.915,"h":27.915,"l":27.915,"n":8,"o":27.915,"t":"2026-10-21T13:45:00Z","v":167,"vw":27.915},{"c":27.91,"h":27.91,"l":27.8,"n":43,"o":27.8,"t":"2026-10-21T13:55:00Z","v":2127,"vw":27.823126},{"c":27.7675,"h":27.79,"l":27.7675,"n":26,"o":27.79,"t":"2026-10-21T14:00:00Z","v":669,"vw":27.7825},{"c":27.66,"h":27.66,"l":27.66,"n":3,"o":27.66,"t":"2026-10-21T14:05:00Z","v":385,"vw":27.66},{"c":27.59,"h":27.67,"l":27.555,"n":73,"o":27.67,"t":"2026-10-21T14:10:00Z","v":2534,"vw":27.648389},{"c":27.51,"h":27.67,"l":27.51,"n":74,"o":27.61,"t":"2026-10-21T14:15:00Z","v":4845,"vw":27.584601},{"c":27.67,"h":27.67,"l":27.49,"n":45,"o":27.52,"t":"2026-10-21T14:20:00Z","v":2241,"vw":27.572158},{"c":27.59,"h":27.59,"l":27.59,"n":4,"o":27.59,"t":"2026-10-21T14:25:00Z","v":210,"vw":27.59},{"c":27.62,"h":27.66,"l":27.615,"n":13,"o":27.615,"t":"2026-10-21T14:30:00Z","v":341,"vw":27.631667},{"c":27.63,"h":27.67,"l":27.615,"n":34,"o":27.615,"t":"2026-10-21T14:35:00Z","v":829,"vw":27.64375},{"c":27.6,"h":27.6,"l":27.6,"n":13,"o":27.6,"t":"2026-10-21T14:40:00Z","v":274,"vw":27.6},{"c":27.685,"h":27.69,"l":27.645,"n":28,"o":27.645,"t":"2026-10-21T14:45:00Z","v":1164,"vw":27.677},{"c":27.69,"h":27.74,"l":27.69,"n":29,"o":27.74,"t":"2026-10-21T14:50:00Z","v":1132,"vw":27.714586},{"c":27.625,"h":27.69,"l":27.57,"n":99,"o":27.69,"t":"2026-10-21T14:55:00Z","v":6171,"vw":27.634362},{"c":27.58,"h":27.61,"l":27.58,"n":33,"o":27.605,"t":"2026-10-21T15:00:00Z","v":513,"vw":27.597915},{"c":27.5996,"h":27.62,"l":27.53,"n":52,"o":27.615,"t":"2026-10-21T15:05:00Z","v":3241,"vw":27.582945},{"c":27.54,"h":27.56,"l":27.51,"n":101,"o":27.55,"t":"2026-10-21T15:10:00Z","v":3498,"vw":27.535527},{"c":27.55,"h":27.55,"l":27.53,"n":39,"o":27.54,"t":"2026-10-21T15:15:00Z","v":1073,"vw":27.536429},{"c":27.56,"h":27.58,"l":27.54,"n":36,"o":27.54,"t":"2026-10-21T15:20:00Z","v":932,"vw":27.56},{"c":27.66,"h":27.66,"l":27.54,"n":109,"o":27.54,"t":"2026-10-21T15:25:00Z","v":3534,"vw":27.591554},{"c":27.61,"h":27.635,"l":27.58,"n":59,"o":27.635,"t":"2026-10-21T15:30:00Z","v":2581,"vw":27.600385},{"c":27.52,"h":27.595,"l":27.52,"n":98,"o":27.595,"t":"2026-10-21T15:35:00Z","v":4142,"vw":27.548603},{"c":27.35,"h":27.5101,"l":27.35,"n":128,"o":27.5101,"t":"2026-10-21T15:40:00Z","v":4770,"vw":27.428725},{"c":27.36,"h":27.38,"l":27.33,"n":95,"o":27.36,"t":"2026-10-21T15:45:00Z","v":4222,"vw":27.360899},{"c":27.32,"h":27.34,"l":27.32,"n":54,"o":27.34,"t":"2026-10-21T15:50:00Z","v":1525,"vw":27.328192},{"c":27.315,"h":27.34,"l":27.3,"n":143,"o":27.335,"t":"2026-10-21T15:55:00Z","v":6587,"vw":27.32113},{"c":27.32,"h":27.33,"l":27.315,"n":122,"o":27.315,"t":"2026-10-21T16:00:00Z","v":1998,"vw":27.319375},{"c":27.32,"h":27.3399,"l":27.28,"n":121,"o":27.315,"t":"2026-10-21T16:05:00Z","v":5734,"vw":27.308909},{"c":27.3,"h":27.32,"l":27.3,"n":26,"o":27.32,"t":"2026-10-21T16:10:00Z","v":1408,"vw":27.3175},{"c":27.27,"h":27.32,"l":27.27,"n":272,"o":27.31,"t":"2026-10-21T16:15:00Z","v":11699,"vw":27.306771},{"c":27.3,"h":27.31,"l":27.275,"n":84,"o":27.28,"t":"2026-10-21T16:20:00Z","v":4136,"vw":27.291667},{"c":27.3,"h":27.3,"l":27.3,"n":16,"o":27.3,"t":"2026-10-21T16:25:00Z","v":670,"vw":27.3},{"c":27.295,"h":27.31,"l":27.27,"n":107,"o":27.27,"t":"2026-10-21T16:30:00Z","v":3846,"vw":27.291297},{"c":27.38,"h":27.4,"l":27.28,"n":181,"o":27.28,"t":"2026-10-21T16:35:00Z","v":7629,"vw":27.323096},{"c":27.32,"h":27.35,"l":27.32,"n":68,"o":27.35,"t":"2026-10-21T16:40:00Z","v":3177,"vw":27.335138},{"c":27.34,"h":27.35,"l":27.275,"n":95,"o":27.275,"t":"2026-10-21T16:45:00Z","v":4877,"vw":27.301911},{"c":27.34,"h":27.34,"l":27.32,"n":64,"o":27.33,"t":"2026-10-21T16:50:00Z","v":2593,"vw":27.324666},{"c":27.29,"h":27.29,"l":27.26,"n":112,"o":27.29,"t":"2026-10-21T17:00:00Z","v":3600,"vw":27.274762},{"c":27.34,"h":27.34,"l":27.305,"n":43,"o":27.305,"t":"2026-10-21T17:05:00Z","v":1782,"vw":27.319839},{"c":27.19,"h":27.33,"l":27.19,"n":165,"o":27.33,"t":"2026-10-21T17:10:00Z","v":5104,"vw":27.284699},{"c":27.19,"h":27.2,"l":27.185,"n":59,"o":27.2,"t":"2026-10-21T17:15:00Z","v":2440,"vw":27.192632},{"c":27.16,"h":27.19,"l":27.14,"n":59,"o":27.19,"t":"2026-10-21T17:20:00Z","v":2011,"vw":27.15373},{"c":27.135,"h":27.15,"l":27.115,"n":80,"o":27.15,"t":"2026-10-21T17:25:00Z","v":2300,"vw":27.128462},{"c":27.085,"h":27.09,"l":27.085,"n":41,"o":27.09,"t":"2026-10-21T17:30:00Z","v":1647,"vw":27.088462},{"c":27.15,"h":27.16,"l":27.085,"n":130,"o":27.085,"t":"2026-10-21T17:35:00Z","v":7288,"vw":27.131114},{"c":27.145,"h":27.15,"l":27.135,"n":66,"o":27.15,"t":"2026-10-21T17:40:00Z","v":1511,"vw":27.141559},{"c":27.16,"h":27.16,"l":27.135,"n":85,"o":27.15,"t":"2026-10-21T17:45:00Z","v":2488,"vw":27.151},{"c":27.2,"h":27.2,"l":27.16,"n":90,"o":27.17,"t":"2026-10-21T17:50:00Z","v":2918,"vw":27.173611},{"c":27.205,"h":27.21,"l":27.2,"n":39,"o":27.2,"t":"2026-10-21T17:55:00Z","v":1258,"vw":27.204286},{"c":27.18,"h":27.205,"l":27.18,"n":90,"o":27.18,"t":"2026-10-21T18:00:00Z","v":2495,"vw":27.191},{"c":27.17,"h":27.18,"l":27.16,"n":81,"o":27.17,"t":"2026-10-21T18:05:00Z","v":3805,"vw":27.168642},{"c":27.175,"h":27.21,"l":27.175,"n":41,"o":27.21,"t":"2026-10-21T18:10:00Z","v":1633,"vw":27.185},{"c":27.165,"h":27.165,"l":27.165,"n":15,"o":27.165,"t":"2026-10-21T18:15:00Z","v":658,"vw":27.165},{"c":27.165,"h":27.19,"l":27.14,"n":78,"o":27.14,"t":"2026-10-21T18:20:00Z","v":1994,"vw":27.172222},{"c":27.16,"h":27.18,"l":27.16,"n":36,"o":27.165,"t":"2026-10-21T18:25:00Z","v":1422,"vw":27.171916},{"c":27.17,"h":27.17,"l":27.16,"n":56,"o":27.16,"t":"2026-10-21T18:30:00Z","v":2119,"vw":27.164373},{"c":27.16,"h":27.18,"l":27.155,"n":72,"o":27.17,"t":"2026-10-21T18:35:00Z","v":3305,"vw":27.165},{"c":27.115,"h":27.115,"l":27.11,"n":13,"o":27.11,"t":"2026-10-21T18:40:00Z","v":410,"vw":27.113457},{"c":27.09,"h":27.12,"l":27.06,"n":104,"o":27.12,"t":"2026-10-21T18:45:00Z","v":4810,"vw":27.087068},{"c":27.03,"h":27.06,"l":27.03,"n":56,"o":27.035,"t":"2026-10-21T18:50:00Z","v":1279,"vw":27.045833},{"c":26.92,"h":27.005,"l":26.92,"n":109,"o":27.005,"t":"2026-10-21T18:55:00Z","v":5286,"vw":26.945474},{"c":26.91,"h":26.94,"l":26.86,"n":157,"o":26.9,"t":"2026-10-21T19:00:00Z","v":5931,"vw":26.904228},{"c":26.95,"h":26.95,"l":26.895,"n":150,"o":26.895,"t":"2026-10-21T19:05:00Z","v":4807,"vw":26.93617},{"c":27.01,"h":27.01,"l":26.9,"n":123,"o":26.95,"t":"2026-10-21T19:10:00Z","v":6139,"vw":26.952059},{"c":27.03,"h":27.03,"l":27,"n":80,"o":27,"t":"2026-10-21T19:15:00Z","v":2777,"vw":27.013532},{"c":27.08,"h":27.08,"l":27.02,"n":105,"o":27.055,"t":"2026-10-21T19:20:00Z","v":4294,"vw":27.054436},{"c":27.08,"h":27.13,"l":27.07,"n":146,"o":27.11,"t":"2026-10-21T19:25:00Z","v":5267,"vw":27.086706},{"c":27.075,"h":27.09,"l":27.075,"n":98,"o":27.08,"t":"2026-10-21T19:30:00Z","v":2409,"vw":27.08},{"c":27.09,"h":27.115,"l":27.05,"n":218,"o":27.075,"t":"2026-10-21T19:35:00Z","v":9308,"vw":27.081607},{"c":27.1,"h":27.1,"l":27.07,"n":101,"o":27.07,"t":"2026-10-21T19:40:00Z","v":3470,"vw":27.0875},{"c":27.085,"h":27.12,"l":27.07,"n":272,"o":27.1,"t":"2026-10-21T19:45:00Z","v":11643,"vw":27.100223},{"c":26.97,"h":27.1,"l":26.97,"n":402,"o":27.08,"t":"2026-10-21T19:50:00Z","v":19913,"vw":27.0295},{"c":26.98,"h":27.025,"l":26.93,"n":1111,"o":26.965,"t":"2026-10-21T19:55:00Z","v":69992,"vw":26.977192},{"c":26.98,"h":26.98,"l":26.98,"n":19,"o":26.98,"t":"2026-10-21T20:00:00Z","v":110334,"vw":26.98},{"c":27.19,"h":27.47,"l":27.085,"n":57,"o":27.38,"t":"2026-10-22T13:30:00Z","v":7940,"vw":27.295221},{"c":27.46,"h":27.48,"l":27.195,"n":34,"o":27.195,"t":"2026-10-22T13:35:00Z","v":2184,"vw":27.443276},{"c":27.48,"h":27.48,"l":27.47,"n":14,"o":27.47,"t":"2026-10-22T13:40:00Z","v":441,"vw":27.473333},{"c":27.525,"h":27.525,"l":27.525,"n":5,"o":27.525,"t":"2026-10-22T13:45:00Z","v":145,"vw":27.525},{"c":27.535,"h":27.535,"l":27.535,"n":5,"o":27.535,"t":"2026-10-22T13:50:00Z","v":141,"vw":27.535},{"c":27.535,"h":27.535,"l":27.535,"n":4,"o":27.535,"t":"2026-10-22T13:55:00Z","v":158,"vw":27.535},{"c":27.76,"h":27.76,"l":27.4348,"n":17,"o":27.61,"t":"2026-10-22T14:00:00Z","v":508,"vw":27.631841},{"c":27.815,"h":27.83,"l":27.76,"n":25,"o":27.76,"t":"2026-10-22T14:05:00Z","v":1234,"vw":27.787569},{"c":27.905,"h":28,"l":27.83,"n":28,"o":27.83,"t":"2026-10-22T14:10:00Z","v":1406,"vw":27.893348},{"c":28.02,"h":28.1,"l":27.91,"n":112,"o":27.91,"t":"2026-10-22T14:15:00Z","v":8330,"vw":28.01678},{"c":28.025,"h":28.025,"l":28.025,"n":20,"o":28.025,"t":"2026-10-22T14:20:00Z","v":294,"vw":28.025},{"c":28.09,"h":28.09,"l":28.015,"n":19,"o":28.015,"t":"2026-10-22T14:25:00Z","v":425,"vw":28.0525},{"c":27.95,"h":27.99,"l":27.95,"n":41,"o":27.99,"t":"2026-10-22T14:30:00Z","v":887,"vw":27.982},{"c":27.905,"h":27.905,"l":27.83,"n":22,"o":27.9,"t":"2026-10-22T14:35:00Z","v":1841,"vw":27.857742},{"c":27.91,"h":27.93,"l":27.91,"n":7,"o":27.93,"t":"2026-10-22T14:40:00Z","v":283,"vw":27.92},{"c":27.97,"h":28,"l":27.84,"n":175,"o":27.92,"t":"2026-10-22T14:45:00Z","v":7027,"vw":27.890556},{"c":27.95,"h":27.96,"l":27.95,"n":14,"o":27.95,"t":"2026-10-22T14:50:00Z","v":864,"vw":27.952739},{"c":27.955,"h":27.955,"l":27.955,"n":12,"o":27.955,"t":"2026-10-22T14:55:00Z","v":156,"vw":27.955},{"c":28.02,"h":28.02,"l":27.965,"n":39,"o":27.965,"t":"2026-10-22T15:00:00Z","v":1031,"vw":27.987273},{"c":27.955,"h":28.005,"l":27.955,"n":46,"o":28.005,"t":"2026-10-22T15:05:00Z","v":1275,"vw":27.973784},{"c":28.005,"h":28.01,"l":27.99,"n":41,"o":27.99,"t":"2026-10-22T15:10:00Z","v":1034,"vw":28.003333},{"c":28,"h":28.04,"l":28,"n":43,"o":28.04,"t":"2026-10-22T15:15:00Z","v":640,"vw":28.018605},{"c":28.04,"h":28.04,"l":27.985,"n":19,"o":27.995,"t":"2026-10-22T15:20:00Z","v":599,"vw":28.00006},{"c":28.08,"h":28.1,"l":28.035,"n":86,"o":28.035,"t":"2026-10-22T15:25:00Z","v":3089,"vw":28.076282},{"c":28.16,"h":28.16,"l":28.125,"n":22,"o":28.125,"t":"2026-10-22T15:30:00Z","v":743,"vw":28.14875},{"c":28.155,"h":28.155,"l":28.15,"n":11,"o":28.15,"t":"2026-10-22T15:35:00Z","v":320,"vw":28.1525},{"c":28.09,"h":28.155,"l":28.09,"n":138,"o":28.155,"t":"2026-10-22T15:40:00Z","v":5095,"vw":28.105125},{"c":28.1525,"h":28.2,"l":28.12,"n":177,"o":28.12,"t":"2026-10-22T15:45:00Z","v":5127,"vw":28.154892},{"c":28.17,"h":28.17,"l":28.14,"n":27,"o":28.16,"t":"2026-10-22T15:50:00Z","v":1403,"vw":28.161818},{"c":28.25,"h":28.26,"l":28.21,"n":54,"o":28.21,"t":"2026-10-22T15:55:00Z","v":1532,"vw":28.23625},{"c":28.24,"h":28.24,"l":28.2,"n":74,"o":28.24,"t":"2026-10-22T16:00:00Z","v":2426,"vw":28.223468},{"c":28.29,"h":28.29,"l":28.24,"n":54,"o":28.26,"t":"2026-10-22T16:05:00Z","v":1207,"vw":28.256},{"c":28.24,"h":28.265,"l":28.24,"n":70,"o":28.265,"t":"2026-10-22T16:10:00Z","v":1762,"vw":28.252549},{"c":28.24,"h":28.27,"l":28.225,"n":102,"o":28.245,"t":"2026-10-22T16:15:00Z","v":3036,"vw":28.248712},{"c":28.24,"h":28.24,"l":28.2101,"n":20,"o":28.23,"t":"2026-10-22T16:20:00Z","v":1242,"vw":28.218956},{"c":28.22,"h":28.22,"l":28.22,"n":11,"o":28.22,"t":"2026-10-22T16:25:00Z","v":230,"vw":28.22},{"c":28.24,"h":28.27,"l":28.24,"n":73,"o":28.245,"t":"2026-10-22T16:30:00Z","v":1870,"vw":28.246592},{"c":28.2,"h":28.23,"l":28.19,"n":74,"o":28.23,"t":"2026-10-22T16:35:00Z","v":1806,"vw":28.213015},{"c":28.22,"h":28.22,"l":28.19,"n":52,"o":28.2,"t":"2026-10-22T16:40:00Z","v":2084,"vw":28.202143},{"c":28.24,"h":28.26,"l":28.22,"n":74,"o":28.22,"t":"2026-10-22T16:45:00Z","v":3526,"vw":28.228182},{"c":28.3,"h":28.3,"l":28.26,"n":31,"o":28.28,"t":"2026-10-22T16:50:00Z","v":974,"vw":28.274054},{"c":28.35,"h":28.35,"l":28.275,"n":39,"o":28.275,"t":"2026-10-22T16:55:00Z","v":1382,"vw":28.296058},{"c":28.25,"h":28.33,"l":28.25,"n":112,"o":28.31,"t":"2026-10-22T17:00:00Z","v":3224,"vw":28.288159},{"c":28.21,"h":28.25,"l":28.21,"n":33,"o":28.25,"t":"2026-10-22T17:05:00Z","v":750,"vw":28.236667},{"c":28.17,"h":28.17,"l":28.17,"n":8,"o":28.17,"t":"2026-10-22T17:10:00Z","v":691,"vw":28.17},{"c":28.165,"h":28.19,"l":28.15,"n":86,"o":28.19,"t":"2026-10-22T17:15:00Z","v":2704,"vw":28.167979},{"c":28.17,"h":28.2099,"l":28.165,"n":61,"o":28.18,"t":"2026-10-22T17:20:00Z","v":1539,"vw":28.18103},{"c":28.15,"h":28.18,"l":28.15,"n":71,"o":28.18,"t":"2026-10-22T17:25:00Z","v":2402,"vw":28.170196},{"c":28.17,"h":28.17,"l":28.13,"n":80,"o":28.145,"t":"2026-10-22T17:30:00Z","v":2574,"vw":28.144231},{"c":28.125,"h":28.185,"l":28.125,"n":57,"o":28.185,"t":"2026-10-22T17:35:00Z","v":1348,"vw":28.155},{"c":28.16,"h":28.16,"l":28.14,"n":18,"o":28.14,"t":"2026-10-22T17:40:00Z","v":300,"vw":28.15},{"c":28.14,"h":28.16,"l":28.14,"n":52,"o":28.16,"t":"2026-10-22T17:45:00Z","v":1450,"vw":28.153921},{"c":28.08,"h":28.1101,"l":28.0528,"n":124,"o":28.1101,"t":"2026-10-22T17:50:00Z","v":3220,"vw":28.085003},{"c":28.12,"h":28.13,"l":28.095,"n":53,"o":28.1,"t":"2026-10-22T17:55:00Z","v":3177,"vw":28.106275},{"c":28.15,"h":28.15,"l":28.15,"n":6,"o":28.15,"t":"2026-10-22T18:00:00Z","v":128,"vw":28.15},{"c":28.09,"h":28.15,"l":28.09,"n":58,"o":28.15,"t":"2026-10-22T18:05:00Z","v":2291,"vw":28.120589},{"c":28.16,"h":28.16,"l":28.095,"n":69,"o":28.11,"t":"2026-10-22T18:10:00Z","v":2759,"vw":28.122334},{"c":28.29,"h":28.295,"l":28.225,"n":46,"o":28.225,"t":"2026-10-22T18:15:00Z","v":1851,"vw":28.26955},{"c":28.27,"h":28.37,"l":28.27,"n":121,"o":28.34,"t":"2026-10-22T18:20:00Z","v":5877,"vw":28.328886},{"c":28.34,"h":28.34,"l":28.27,"n":141,"o":28.28,"t":"2026-10-22T18:25:00Z","v":7383,"vw":28.299908},{"c":28.2544,"h":28.37,"l":28.2544,"n":70,"o":28.37,"t":"2026-10-22T18:30:00Z","v":2776,"vw":28.315713},{"c":28.37,"h":28.42,"l":28.33,"n":124,"o":28.33,"t":"2026-10-22T18:35:00Z","v":10132,"vw":28.35719},{"c":28.31,"h":28.38,"l":28.31,"n":66,"o":28.3775,"t":"2026-10-22T18:40:00Z","v":2567,"vw":28.349773},{"c":28.395,"h":28.395,"l":28.325,"n":88,"o":28.325,"t":"2026-10-22T18:45:00Z","v":3071,"vw":28.380005},{"c":28.29,"h":28.395,"l":28.29,"n":126,"o":28.395,"t":"2026-10-22T18:50:00Z","v":5636,"vw":28.345},{"c":28.32,"h":28.32,"l":28.245,"n":175,"o":28.29,"t":"2026-10-22T18:55:00Z","v":9090,"vw":28.291102},{"c":28.395,"h":28.41,"l":28.345,"n":100,"o":28.36,"t":"2026-10-22T19:00:00Z","v":3604,"vw":28.375},{"c":28.47,"h":28.4918,"l":28.41,"n":135,"o":28.44,"t":"2026-10-22T19:05:00Z","v":5778,"vw":28.451308},{"c":28.42,"h":28.47,"l":28.42,"n":125,"o":28.47,"t":"2026-10-22T19:10:00Z","v":4266,"vw":28.446775},{"c":28.51,"h":28.55,"l":28.45,"n":167,"o":28.45,"t":"2026-10-22T19:15:00Z","v":7387,"vw":28.519762},{"c":28.56,"h":28.565,"l":28.5,"n":143,"o":28.52,"t":"2026-10-22T19:20:00Z","v":6558,"vw":28.53265},{"c":28.52,"h":28.565,"l":28.49,"n":94,"o":28.565,"t":"2026-10-22T19:25:00Z","v":2538,"vw":28.5275},{"c":28.56,"h":28.57,"l":28.49,"n":211,"o":28.525,"t":"2026-10-22T19:30:00Z","v":10905,"vw":28.520868},{"c":28.68,"h":28.68,"l":28.56,"n":193,"o":28.56,"t":"2026-10-22T19:35:00Z","v":7931,"vw":28.625292},{"c":28.64,"h":28.69,"l":28.61,"n":285,"o":28.69,"t":"2026-10-22T19:40:00Z","v":14403,"vw":28.64475},{"c":28.71,"h":28.71,"l":28.58,"n":273,"o":28.62,"t":"2026-10-22T19:45:00Z","v":18380,"vw":28.620883},{"c":28.845,"h":28.85,"l":28.71,"n":542,"o":28.71,"t":"2026-10-22T19:50:00Z","v":32844,"vw":28.778889},{"c":28.87,"h":28.98,"l":28.79,"n":1761,"o":28.88,"t":"2026-10-22T19:55:00Z","v":124514,"vw":28.908247},{"c":28.89,"h":28.89,"l":28.89,"n":22,"o":28.89,"t":"2026-10-22T20:00:00Z","v":189860,"vw":28.89}],"history":[{"c":35.31,"h":35.89,"l":35.26,"n":7283,"o":35.77,"t":"2024-10-21T04:00:00Z","v":405845,"vw":35.35132},{"c":34.67,"h":35.3073,"l":34.44,"n":5577,"o":35.16,"t":"2024-10-22T04:00:00Z","v":246670,"vw":34.661106},{"c":34.57,"h":34.69,"l":34.33,"n":4822,"o":34.53,"t":"2024-10-23T04:00:00Z","v":201148,"vw":34.564309},{"c":34.89,"h":34.9,"l":34.45,"n":4771,"o":34.76,"t":"2024-10-24T04:00:00Z","v":266295,"vw":34.79709},{"c":34.5,"h":34.92,"l":34.47,"n":5297,"o":34.86,"t":"2024-10-25T04:00:00Z","v":205589,"vw":34.589018},{"c":35.23,"h":35.45,"l":34.78,"n":7097,"o":34.78,"t":"2024-10-28T04:00:00Z","v":281771,"vw":35.255293},{"c":35.44,"h":35.44,"l":34.91,"n":7084,"o":34.93,"t":"2024-10-29T04:00:00Z","v":332755,"vw":35.375344},{"c":35.99,"h":36.4,"l":35.22,"n":7578,"o":35.25,"t":"2024-10-30T04:00:00Z","v":449489,"vw":36.037089},{"c":34.95,"h":35.84,"l":34.92,"n":7038,"o":35.7,"t":"2024-10-31T04:00:00Z","v":400356,"vw":35.075258},{"c":35.07,"h":35.47,"l":35,"n":7385,"o":35.13,"t":"2024-11-01T04:00:00Z","v":338021,"vw":35.129089},{"c":34.85,"h":35.33,"l":34.83,"n":6915,"o":35.07,"t":"2024-11-04T05:00:00Z","v":330817,"vw":34.98224},{"c":35.77,"h":35.81,"l":34.61,"n":9192,"o":34.88,"t":"2024-11-05T05:00:00Z","v":394270,"vw":35.527667},{"c":36.35,"h":37.24,"l":36.17,"n":10640,"o":36.67,"t":"2024-11-06T05:00:00Z","v":545664,"vw":36.455848},{"c":36.41,"h":37.4801,"l":34.92,"n":10232,"o":35.44,"t":"2024-11-07T05:00:00Z","v":546880,"vw":36.719064},{"c":36.16,"h":36.37,"l":35.37,"n":9693,"o":36,"t":"2024-11-08T05:00:00Z","v":482716,"vw":36.067112},{"c":36.13,"h":36.95,"l":36.08,"n":10273,"o":36.43,"t":"2024-11-11T05:00:00Z","v":509897,"vw":36.276335},{"c":35.35,"h":36.395,"l":35.32,"n":9746,"o":36.22,"t":"2024-11-12T05:00:00Z","v":523792,"vw":35.547669},{"c":34.68,"h":35.545,"l":34.67,"n":9516,"o":35.5,"t":"2024-11-13T05:00:00Z","v":526158,"vw":34.880804},{"c":34.97,"h":35.07,"l":34.67,"n":7138,"o":34.75,"t":"2024-11-14T05:00:00Z","v":301319,"vw":34.923061},{"c":34.73,"h":35.18,"l":34.575,"n":8296,"o":35.12,"t":"2024-11-15T05:00:00Z","v":419614,"vw":34.830993},{"c":34.88,"h":35.22,"l":34.44,"n":7115,"o":34.56,"t":"2024-11-18T05:00:00Z","v":424456,"vw":34.869221},{"c":34.69,"h":34.8283,"l":34.18,"n":6512,"o":34.61,"t":"2024-11-19T05:00:00Z","v":321144,"vw":34.634193},{"c":34.69,"h":34.74,"l":34.31,"n":7452,"o":34.45,"t":"2024-11-20T05:00:00Z","v":336154,"vw":34.551045},{"c":35.01,"h":35.18,"l":34.62,"n":5748,"o":34.95,"t":"2024-11-21T05:00:00Z","v":298863,"vw":35.028153},{"c":35.97,"h":36.04,"l":35.14,"n":7443,"o":35.14,"t":"2024-11-22T05:00:00Z","v":346798,"vw":35.878909},{"c":36.74,"h":37.335,"l":36.22,"n":8701,"o":36.22,"t":"2024-11-25T05:00:00Z","v":549681,"vw":36.886398},{"c":36.97,"h":37.03,"l":36.11,"n":9137,"o":36.38,"t":"2024-11-26T05:00:00Z","v":394989,"vw":36.881802},{"c":36.7,"h":37.36,"l":36.57,"n":7446,"o":37.16,"t":"2024-11-27T05:00:00Z","v":349155,"vw":36.837945},{"c":36.58,"h":36.77,"l":36.11,"n":6292,"o":36.53,"t":"2024-11-29T05:00:00Z","v":295300,"vw":36.526531},{"c":37.76,"h":37.84,"l":36.24,"n":10880,"o":36.66,"t":"2024-12-02T05:00:00Z","v":490762,"vw":37.49452},{"c":37.81,"h":37.95,"l":37.075,"n":10184,"o":37.53,"t":"2024-12-03T05:00:00Z","v":548606,"vw":37.737143},{"c":38.25,"h":38.445,"l":37.66,"n":11013,"o":37.66,"t":"2024-12-04T05:00:00Z","v":671384,"vw":38.180111},{"c":37.16,"h":38.44,"l":36.77,"n":10663,"o":38.06,"t":"2024-12-05T05:00:00Z","v":549593,"vw":37.201314},{"c":36.75,"h":37.74,"l":36.45,"n":7502,"o":37.54,"t":"2024-12-06T05:00:00Z","v":361878,"vw":36.825441},{"c":37.1,"h":37.72,"l":36.77,"n":9709,"o":36.89,"t":"2024-12-09T05:00:00Z","v":500903,"vw":37.313524},{"c":35.89,"h":37.01,"l":35.83,"n":10473,"o":37.01,"t":"2024-12-10T05:00:00Z","v":412267,"vw":36.140677},{"c":35.23,"h":36.0991,"l":35.21,"n":8333,"o":35.99,"t":"2024-12-11T05:00:00Z","v":422738,"vw":35.385442},{"c":35.46,"h":35.86,"l":35.245,"n":7893,"o":35.31,"t":"2024-12-12T05:00:00Z","v":541271,"vw":35.548739},{"c":35.37,"h":35.52,"l":35.07,"n":5649,"o":35.38,"t":"2024-12-13T05:00:00Z","v":442774,"vw":35.315528},{"c":35.44,"h":36,"l":35.25,"n":9137,"o":35.3,"t":"2024-12-16T05:00:00Z","v":431450,"vw":35.535397},{"c":35.05,"h":35.72,"l":35.02,"n":7960,"o":35.27,"t":"2024-12-17T05:00:00Z","v":359638,"vw":35.175147},{"c":34.17,"h":35.31,"l":34.05,"n":9971,"o":35.1,"t":"2024-12-18T05:00:00Z","v":477324,"vw":34.540866},{"c":34.41,"h":34.58,"l":33.72,"n":9249,"o":34.28,"t":"2024-12-19T05:00:00Z","v":469310,"vw":34.307967},{"c":34.12,"h":34.68,"l":33.9356,"n":10687,"o":34.1,"t":"2024-12-20T05:00:00Z","v":1517199,"vw":34.220244},{"c":33.74,"h":34.345,"l":33.43,"n":7743,"o":34,"t":"2024-12-23T05:00:00Z","v":375066,"vw":33.727227},{"c":34.2,"h":34.22,"l":33.56,"n":3222,"o":33.78,"t":"2024-12-24T05:00:00Z","v":132901,"vw":34.069242},{"c":34.31,"h":34.36,"l":33.92,"n":5444,"o":34.02,"t":"2024-12-26T05:00:00Z","v":239713,"vw":34.233401},{"c":34.1,"h":34.42,"l":33.92,"n":5727,"o":34,"t":"2024-12-27T05:00:00Z","v":254039,"vw":34.087523},{"c":33.5,"h":33.98,"l":33.18,"n":6899,"o":33.96,"t":"2024-12-30T05:00:00Z","v":412679,"vw":33.51778},{"c":33.6,"h":34.09,"l":33.4801,"n":5489,"o":33.75,"t":"2024-12-31T05:00:00Z","v":357732,"vw":33.630836},{"c":33.48,"h":33.99,"l":33.39,"n":8270,"o":33.84,"t":"2025-01-02T05:00:00Z","v":300037,"vw":33.538452},{"c":32.67,"h":33.56,"l":32.61,"n":6601,"o":33.56,"t":"2025-01-03T05:00:00Z","v":531394,"vw":32.806886},{"c":32.12,"h":32.97,"l":31.97,"n":9146,"o":32.59,"t":"2025-01-06T05:00:00Z","v":534472,"vw":32.307486},{"c":32.05,"h":32.525,"l":31.5,"n":8901,"o":32.03,"t":"2025-01-07T05:00:00Z","v":468425,"vw":31.912105},{"c":32.23,"h":32.36,"l":31.4302,"n":9414,"o":31.83,"t":"2025-01-08T05:00:00Z","v":409272,"vw":32.136754},{"c":31.52,"h":32.09,"l":31.2,"n":8894,"o":31.98,"t":"2025-01-10T05:00:00Z","v":535387,"vw":31.541173},{"c":31.94,"h":32.2,"l":31.41,"n":8495,"o":31.5,"t":"2025-01-13T05:00:00Z","v":556931,"vw":31.971582},{"c":32.37,"h":32.63,"l":31.92,"n":7939,"o":31.92,"t":"2025-01-14T05:00:00Z","v":394868,"vw":32.377133},{"c":32.51,"h":33.08,"l":32.3,"n":6921,"o":32.83,"t":"2025-01-15T05:00:00Z","v":424473,"vw":32.519835},{"c":33.19,"h":33.43,"l":32.15,"n":10510,"o":32.33,"t":"2025-01-16T05:00:00Z","v":565871,"vw":32.97232},{"c":33.72,"h":34.07,"l":33.295,"n":9887,"o":33.32,"t":"2025-01-17T05:00:00Z","v":574023,"vw":33.735389},{"c":33.93,"h":34.11,"l":33.515,"n":8537,"o":33.89,"t":"2025-01-21T05:00:00Z","v":516955,"vw":33.900198},{"c":33.52,"h":34.16,"l":33.45,"n":8143,"o":34.04,"t":"2025-01-22T05:00:00Z","v":427839,"vw":33.645265},{"c":33.97,"h":34.04,"l":33.265,"n":9383,"o":33.37,"t":"2025-01-23T05:00:00Z","v":514394,"vw":33.837022},{"c":33.82,"h":34.3,"l":33.59,"n":7767,"o":33.92,"t":"2025-01-24T05:00:00Z","v":381496,"vw":33.899933},{"c":34.44,"h":34.725,"l":33.92,"n":8356,"o":33.92,"t":"2025-01-27T05:00:00Z","v":449109,"vw":34.350581},{"c":33.34,"h":34.62,"l":33.34,"n":8266,"o":34.2,"t":"2025-01-28T05:00:00Z","v":352569,"vw":33.653424},{"c":33.46,"h":33.76,"l":33.09,"n":7215,"o":33.3,"t":"2025-01-29T05:00:00Z","v":321092,"vw":33.497743},{"c":33.9,"h":34.01,"l":33.48,"n":5980,"o":33.79,"t":"2025-01-30T05:00:00Z","v":291288,"vw":33.832764},{"c":33.3,"h":33.815,"l":33.15,"n":7920,"o":33.67,"t":"2025-01-31T05:00:00Z","v":461440,"vw":33.386723},{"c":32.34,"h":33.03,"l":32.21,"n":8319,"o":33.03,"t":"2025-02-03T05:00:00Z","v":468913,"vw":32.446875},{"c":31.53,"h":32.21,"l":30.865,"n":10456,"o":32.18,"t":"2025-02-04T05:00:00Z","v":530702,"vw":31.576145},{"c":31.84,"h":31.98,"l":31.11,"n":8334,"o":31.48,"t":"2025-02-05T05:00:00Z","v":491351,"vw":31.66048},{"c":32.01,"h":32.42,"l":31.68,"n":7776,"o":32.11,"t":"2025-02-06T05:00:00Z","v":466136,"vw":31.93258},{"c":31.6,"h":32.04,"l":31.36,"n":11976,"o":31.85,"t":"2025-02-07T05:00:00Z","v":593203,"vw":31.64525},{"c":28.6,"h":29.01,"l":26.65,"n":30242,"o":28.9,"t":"2025-02-10T05:00:00Z","v":2211249,"vw":28.264033},{"c":28.59,"h":29.45,"l":27.99,"n":17069,"o":28.68,"t":"2025-02-11T05:00:00Z","v":965928,"vw":28.586618},{"c":29.01,"h":29.355,"l":28.1,"n":13191,"o":28.12,"t":"2025-02-12T05:00:00Z","v":764700,"vw":28.940568},{"c":29.71,"h":29.765,"l":28.95,"n":9512,"o":29.24,"t":"2025-02-13T05:00:00Z","v":549871,"vw":29.544369},{"c":29.78,"h":30.02,"l":29.37,"n":9240,"o":29.7,"t":"2025-02-14T05:00:00Z","v":540376,"vw":29.794626},{"c":29.94,"h":30.22,"l":29.52,"n":10480,"o":29.64,"t":"2025-02-18T05:00:00Z","v":688478,"vw":29.986355},{"c":30,"h":30.36,"l":29.79,"n":9791,"o":29.79,"t":"2025-02-19T05:00:00Z","v":574656,"vw":30.064522},{"c":30.42,"h":30.6,"l":29.69,"n":10822,"o":29.69,"t":"2025-02-20T05:00:00Z","v":489594,"vw":30.380748},{"c":30.75,"h":31.05,"l":30.39,"n":10155,"o":30.76,"t":"2025-02-21T05:00:00Z","v":609734,"vw":30.790341},{"c":30.88,"h":31.56,"l":30.715,"n":9928,"o":30.79,"t":"2025-02-24T05:00:00Z","v":519371,"vw":30.984875},{"c":31.95,"h":32.49,"l":31.45,"n":12151,"o":32.23,"t":"2025-02-25T05:00:00Z","v":793058,"vw":32.137023},{"c":31.4,"h":32.2,"l":31.21,"n":10557,"o":31.83,"t":"2025-02-26T05:00:00Z","v":473143,"vw":31.50837},{"c":31.1,"h":31.55,"l":30.86,"n":11552,"o":31.17,"t":"2025-02-27T05:00:00Z","v":583698,"vw":31.157287},{"c":31.47,"h":31.56,"l":31.16,"n":9264,"o":31.36,"t":"2025-02-28T05:00:00Z","v":801959,"vw":31.427021},{"c":31.01,"h":31.685,"l":30.78,"n":10685,"o":31.38,"t":"2025-03-03T05:00:00Z","v":679747,"vw":31.143905},{"c":30.63,"h":31.62,"l":30.59,"n":11684,"o":30.91,"t":"2025-03-04T05:00:00Z","v":699064,"vw":30.894583},{"c":30.97,"h":31.58,"l":30.745,"n":9466,"o":30.79,"t":"2025-03-05T05:00:00Z","v":482826,"vw":31.113303},{"c":31.4,"h":31.77,"l":30.935,"n":11958,"o":31.14,"t":"2025-03-06T05:00:00Z","v":858062,"vw":31.400837},{"c":31.96,"h":32.28,"l":31.26,"n":11918,"o":31.37,"t":"2025-03-07T05:00:00Z","v":580008,"vw":31.956788},{"c":32.15,"h":32.96,"l":31.78,"n":13394,"o":31.78,"t":"2025-03-10T04:00:00Z","v":643628,"vw":32.360826},{"c":31.73,"h":32.2,"l":31.32,"n":13806,"o":32.2,"t":"2025-03-11T04:00:00Z","v":607378,"vw":31.761977},{"c":30.8,"h":31.56,"l":30.76,"n":12372,"o":31.39,"t":"2025-03-12T04:00:00Z","v":598662,"vw":30.960606},{"c":30.19,"h":31.03,"l":29.89,"n":9473,"o":30.72,"t":"2025-03-13T04:00:00Z","v":456524,"vw":30.228624},{"c":30.35,"h":30.43,"l":29.93,"n":8620,"o":30.29,"t":"2025-03-14T04:00:00Z","v":316481,"vw":30.28345},{"c":30.22,"h":30.8925,"l":29.87,"n":11247,"o":30.42,"t":"2025-03-17T04:00:00Z","v":573039,"vw":30.224469},{"c":30.17,"h":30.28,"l":29.69,"n":9705,"o":30.07,"t":"2025-03-18T04:00:00Z","v":570129,"vw":30.085383},{"c":30.01,"h":30.33,"l":29.67,"n":9553,"o":30.07,"t":"2025-03-19T04:00:00Z","v":405095,"vw":29.992771},{"c":29.59,"h":30.24,"l":29.59,"n":10613,"o":29.79,"t":"2025-03-20T04:00:00Z","v":447510,"vw":29.740857},{"c":29.41,"h":29.69,"l":29.16,"n":11511,"o":29.41,"t":"2025-03-21T04:00:00Z","v":1101441,"vw":29.382636},{"c":29.64,"h":29.835,"l":29.47,"n":7563,"o":29.57,"t":"2025-03-24T04:00:00Z","v":445385,"vw":29.615496},{"c":29.33,"h":29.92,"l":29.16,"n":9162,"o":29.66,"t":"2025-03-25T04:00:00Z","v":431679,"vw":29.417475},{"c":29.74,"h":29.815,"l":29.26,"n":9459,"o":29.28,"t":"2025-03-26T04:00:00Z","v":478544,"vw":29.602658},{"c":30.88,"h":30.88,"l":29.94,"n":10605,"o":29.94,"t":"2025-03-27T04:00:00Z","v":510514,"vw":30.63183},{"c":30.65,"h":30.955,"l":30.42,"n":10909,"o":30.94,"t":"2025-03-28T04:00:00Z","v":366848,"vw":30.644469},{"c":31.21,"h":31.36,"l":30.475,"n":8691,"o":30.5,"t":"2025-03-31T04:00:00Z","v":542477,"vw":31.112373},{"c":31.21,"h":31.48,"l":30.885,"n":10137,"o":31.28,"t":"2025-04-01T04:00:00Z","v":458134,"vw":31.156096},{"c":31.7,"h":31.72,"l":30.815,"n":7332,"o":31,"t":"2025-04-02T04:00:00Z","v":386730,"vw":31.565416},{"c":30.41,"h":31.65,"l":30.38,"n":11710,"o":31.51,"t":"2025-04-03T04:00:00Z","v":505448,"vw":30.631677},{"c":29.67,"h":30.31,"l":29.4,"n":14703,"o":29.66,"t":"2025-04-04T04:00:00Z","v":689571,"vw":29.717326},{"c":27.99,"h":29.62,"l":27.65,"n":18543,"o":28.86,"t":"2025-04-07T04:00:00Z","v":921923,"vw":28.106858},{"c":27.44,"h":28.71,"l":27.075,"n":12080,"o":28.57,"t":"2025-04-08T04:00:00Z","v":542498,"vw":27.733616},{"c":29.56,"h":29.88,"l":27.225,"n":13538,"o":27.38,"t":"2025-04-09T04:00:00Z","v":737002,"vw":29.142032},{"c":29.39,"h":29.54,"l":28.67,"n":11994,"o":29.01,"t":"2025-04-10T04:00:00Z","v":470684,"vw":29.269543},{"c":29.81,"h":29.83,"l":28.51,"n":8669,"o":29.03,"t":"2025-04-11T04:00:00Z","v":348920,"vw":29.539065},{"c":30.05,"h":30.33,"l":29.695,"n":8327,"o":30,"t":"2025-04-14T04:00:00Z","v":370647,"vw":30.050957},{"c":29.49,"h":30.1684,"l":29.47,"n":8276,"o":29.9,"t":"2025-04-15T04:00:00Z","v":360150,"vw":29.603731},{"c":29.22,"h":29.875,"l":29.04,"n":7715,"o":29.6,"t":"2025-04-16T04:00:00Z","v":357621,"vw":29.330129},{"c":30.04,"h":30.255,"l":29.24,"n":7402,"o":29.24,"t":"2025-04-17T04:00:00Z","v":368953,"vw":29.937164},{"c":30.01,"h":30.12,"l":29.7291,"n":10115,"o":29.82,"t":"2025-04-21T04:00:00Z","v":438632,"vw":29.971679},{"c":30.42,"h":30.7,"l":29.985,"n":10100,"o":30.35,"t":"2025-04-22T04:00:00Z","v":394959,"vw":30.325868},{"c":30.27,"h":30.94,"l":29.98,"n":7843,"o":30.49,"t":"2025-04-23T04:00:00Z","v":439226,"vw":30.262634},{"c":30.63,"h":30.725,"l":29.83,"n":8381,"o":30,"t":"2025-04-24T04:00:00Z","v":331441,"vw":30.529348},{"c":30.82,"h":30.82,"l":30.15,"n":7480,"o":30.69,"t":"2025-04-25T04:00:00Z","v":254530,"vw":30.68153},{"c":30.91,"h":31.04,"l":30.5,"n":7680,"o":30.63,"t":"2025-04-28T04:00:00Z","v":337859,"vw":30.837768},{"c":30.86,"h":31.01,"l":30.55,"n":7762,"o":30.73,"t":"2025-04-29T04:00:00Z","v":352864,"vw":30.864579},{"c":30.55,"h":30.84,"l":30.25,"n":8524,"o":30.84,"t":"2025-04-30T04:00:00Z","v":419085,"vw":30.550369},{"c":30.21,"h":30.6201,"l":29.97,"n":8250,"o":30.26,"t":"2025-05-01T04:00:00Z","v":351386,"vw":30.264878},{"c":30.57,"h":30.85,"l":30.28,"n":8150,"o":30.48,"t":"2025-05-02T04:00:00Z","v":410705,"vw":30.590214},{"c":30.64,"h":30.79,"l":30.24,"n":10825,"o":30.48,"t":"2025-05-05T04:00:00Z","v":464642,"vw":30.60416},{"c":30.02,"h":30.525,"l":29.8,"n":13165,"o":30.32,"t":"2025-05-06T04:00:00Z","v":611978,"vw":30.118116},{"c":27.01,"h":27.84,"l":24.35,"n":27029,"o":26.91,"t":"2025-05-07T04:00:00Z","v":1888697,"vw":26.24316},{"c":27.2,"h":27.29,"l":25.54,"n":23616,"o":27.01,"t":"2025-05-08T04:00:00Z","v":1494198,"vw":26.718471},{"c":27.05,"h":27.525,"l":26.97,"n":13701,"o":27.25,"t":"2025-05-09T04:00:00Z","v":764377,"vw":27.158234},{"c":28.73,"h":28.82,"l":27.18,"n":12872,"o":27.35,"t":"2025-05-12T04:00:00Z","v":707222,"vw":28.477931},{"c":28.44,"h":28.92,"l":28.335,"n":15542,"o":28.8,"t":"2025-05-13T04:00:00Z","v":886889,"vw":28.524454},{"c":28,"h":28.34,"l":27.8716,"n":17358,"o":28.3,"t":"2025-05-14T04:00:00Z","v":758939,"vw":28.143101},{"c":28.32,"h":28.405,"l":27.69,"n":12272,"o":28,"t":"2025-05-15T04:00:00Z","v":637010,"vw":28.238341},{"c":28.58,"h":28.72,"l":28.28,"n":10859,"o":28.41,"t":"2025-05-16T04:00:00Z","v":511730,"vw":28.572034},{"c":28.48,"h":28.5,"l":28.23,"n":8090,"o":28.42,"t":"2025-05-19T04:00:00Z","v":431847,"vw":28.430284},{"c":28.37,"h":28.57,"l":28.235,"n":9773,"o":28.36,"t":"2025-05-20T04:00:00Z","v":587479,"vw":28.375265},{"c":27.38,"h":28.158,"l":27.375,"n":7959,"o":28.12,"t":"2025-05-21T04:00:00Z","v":411998,"vw":27.59085},{"c":27.11,"h":27.28,"l":26.98,"n":10006,"o":27.23,"t":"2025-05-22T04:00:00Z","v":544524,"vw":27.124917},{"c":27.4,"h":27.55,"l":26.67,"n":7994,"o":26.86,"t":"2025-05-23T04:00:00Z","v":469703,"vw":27.294285},{"c":28.06,"h":28.235,"l":27.43,"n":11743,"o":27.57,"t":"2025-05-27T04:00:00Z","v":737637,"vw":28.072832},{"c":27.73,"h":28.28,"l":27.6,"n":10272,"o":28.06,"t":"2025-05-28T04:00:00Z","v":627845,"vw":27.788752},{"c":27.69,"h":28.07,"l":27.56,"n":10814,"o":27.81,"t":"2025-05-29T04:00:00Z","v":502321,"vw":27.751378},{"c":27.62,"h":27.93,"l":27.43,"n":7537,"o":27.43,"t":"2025-05-30T04:00:00Z","v":509043,"vw":27.648115},{"c":25.84,"h":27.48,"l":25.795,"n":11298,"o":27.42,"t":"2025-06-02T04:00:00Z","v":682306,"vw":26.273334},{"c":26.52,"h":26.61,"l":25.355,"n":12380,"o":25.77,"t":"2025-06-03T04:00:00Z","v":668625,"vw":26.419974},{"c":26.96,"h":27.3,"l":26.555,"n":11777,"o":26.69,"t":"2025-06-04T04:00:00Z","v":614512,"vw":26.969825},{"c":26.75,"h":27.01,"l":26.47,"n":10352,"o":26.81,"t":"2025-06-05T04:00:00Z","v":571075,"vw":26.817902},{"c":27.06,"h":27.15,"l":26.84,"n":8716,"o":27.05,"t":"2025-06-06T04:00:00Z","v":538194,"vw":27.042567},{"c":26.66,"h":27.465,"l":26.62,"n":14041,"o":27.25,"t":"2025-06-09T04:00:00Z","v":688294,"vw":26.803886},{"c":26.16,"h":26.95,"l":26.12,"n":13259,"o":26.76,"t":"2025-06-10T04:00:00Z","v":735130,"vw":26.38451},{"c":25.35,"h":26.43,"l":25.24,"n":12239,"o":26.36,"t":"2025-06-11T04:00:00Z","v":815751,"vw":25.435749},{"c":24.84,"h":25.28,"l":24.705,"n":10887,"o":25,"t":"2025-06-12T04:00:00Z","v":688905,"vw":24.906395},{"c":23.16,"h":24.8,"l":23.115,"n":11252,"o":24.52,"t":"2025-06-13T04:00:00Z","v":649420,"vw":23.512583},{"c":23.32,"h":23.57,"l":23.13,"n":14044,"o":23.44,"t":"2025-06-16T04:00:00Z","v":987935,"vw":23.324978},{"c":22.79,"h":23.295,"l":22.63,"n":13885,"o":23.1,"t":"2025-06-17T04:00:00Z","v":828612,"vw":22.895781},{"c":23,"h":23.45,"l":22.63,"n":14800,"o":22.79,"t":"2025-06-18T04:00:00Z","v":1115151,"vw":23.102758},{"c":23.23,"h":23.34,"l":22.61,"n":14736,"o":23.06,"t":"2025-06-20T04:00:00Z","v":1602998,"vw":23.098846},{"c":24.07,"h":24.145,"l":23.05,"n":11478,"o":23.15,"t":"2025-06-23T04:00:00Z","v":817744,"vw":23.86612},{"c":23.78,"h":24.425,"l":23.645,"n":9577,"o":24.35,"t":"2025-06-24T04:00:00Z","v":715013,"vw":23.832624},{"c":23.7,"h":23.9,"l":23.4,"n":9683,"o":23.65,"t":"2025-06-25T04:00:00Z","v":726077,"vw":23.700758},{"c":23.58,"h":23.8075,"l":23.47,"n":8587,"o":23.71,"t":"2025-06-26T04:00:00Z","v":568729,"vw":23.599582},{"c":23.25,"h":23.7825,"l":23.05,"n":11331,"o":23.71,"t":"2025-06-27T04:00:00Z","v":938713,"vw":23.333129},{"c":23.41,"h":23.55,"l":23.1,"n":9449,"o":23.3,"t":"2025-06-30T04:00:00Z","v":696243,"vw":23.375123},{"c":24.48,"h":25.12,"l":23.24,"n":14664,"o":23.35,"t":"2025-07-01T04:00:00Z","v":800366,"vw":24.368249},{"c":24.82,"h":24.95,"l":24.196,"n":10204,"o":24.66,"t":"2025-07-02T04:00:00Z","v":622488,"vw":24.723092},{"c":24.62,"h":25.09,"l":24.4,"n":6118,"o":24.99,"t":"2025-07-03T04:00:00Z","v":313427,"vw":24.591042},{"c":24.51,"h":24.99,"l":24.4,"n":14601,"o":24.53,"t":"2025-07-07T04:00:00Z","v":839722,"vw":24.587914},{"c":25.1,"h":25.47,"l":24.44,"n":13019,"o":24.56,"t":"2025-07-08T04:00:00Z","v":904094,"vw":25.062338},{"c":25.7,"h":25.72,"l":24.75,"n":12336,"o":25.15,"t":"2025-07-09T04:00:00Z","v":1349750,"vw":25.48077},{"c":26.76,"h":27.01,"l":25.62,"n":14624,"o":25.62,"t":"2025-07-10T04:00:00Z","v":891502,"vw":26.69474},{"c":27.1,"h":27.22,"l":26.285,"n":15603,"o":26.46,"t":"2025-07-11T04:00:00Z","v":934058,"vw":26.89749},{"c":26.69,"h":27.24,"l":25.98,"n":18082,"o":26.88,"t":"2025-07-14T04:00:00Z","v":1448946,"vw":26.497441},{"c":25.61,"h":26.99,"l":25.6,"n":16440,"o":26.77,"t":"2025-07-15T04:00:00Z","v":1090199,"vw":25.940117},{"c":25.7,"h":26.315,"l":24.99,"n":15003,"o":25.85,"t":"2025-07-16T04:00:00Z","v":1027519,"vw":25.61436},{"c":25.82,"h":26.01,"l":25.505,"n":12213,"o":25.58,"t":"2025-07-17T04:00:00Z","v":684194,"vw":25.786923},{"c":25.56,"h":25.92,"l":25.2,"n":11032,"o":25.91,"t":"2025-07-18T04:00:00Z","v":559123,"vw":25.558396},{"c":25.44,"h":25.76,"l":25.375,"n":8599,"o":25.76,"t":"2025-07-21T04:00:00Z","v":499462,"vw":25.479923},{"c":26.6,"h":26.72,"l":25.515,"n":9864,"o":25.64,"t":"2025-07-22T04:00:00Z","v":607618,"vw":26.494065},{"c":27.02,"h":27.19,"l":26.76,"n":9926,"o":26.87,"t":"2025-07-23T04:00:00Z","v":655498,"vw":26.997231},{"c":26.75,"h":27.08,"l":26.52,"n":7919,"o":26.86,"t":"2025-07-24T04:00:00Z","v":438852,"vw":26.772393},{"c":27,"h":27.025,"l":26.36,"n":7795,"o":26.74,"t":"2025-07-25T04:00:00Z","v":370618,"vw":26.838629},{"c":26.18,"h":26.9,"l":26.16,"n":11737,"o":26.8,"t":"2025-07-28T04:00:00Z","v":599469,"vw":26.323029},{"c":25.83,"h":26.2644,"l":25.65,"n":10832,"o":26.18,"t":"2025-07-29T04:00:00Z","v":551194,"vw":25.83522},{"c":25.72,"h":26.09,"l":25.39,"n":11934,"o":25.99,"t":"2025-07-30T04:00:00Z","v":561735,"vw":25.729437},{"c":25.23,"h":25.615,"l":25.11,"n":11293,"o":25.43,"t":"2025-07-31T04:00:00Z","v":672644,"vw":25.279914},{"c":25.16,"h":25.47,"l":24.73,"n":14098,"o":25.45,"t":"2025-08-01T04:00:00Z","v":715402,"vw":25.06708},{"c":25,"h":25.565,"l":24.795,"n":14587,"o":25.31,"t":"2025-08-04T04:00:00Z","v":801195,"vw":25.047463},{"c":20.29,"h":21.4,"l":19.13,"n":45511,"o":20.85,"t":"2025-08-05T04:00:00Z","v":3824598,"vw":19.979799},{"c":21.72,"h":22.22,"l":20.5,"n":34229,"o":20.8,"t":"2025-08-06T04:00:00Z","v":2753309,"vw":21.676939},{"c":22.11,"h":22.29,"l":21.58,"n":14916,"o":21.82,"t":"2025-08-07T04:00:00Z","v":1082245,"vw":22.007993},{"c":22.03,"h":22.47,"l":21.9,"n":11264,"o":22.13,"t":"2025-08-08T04:00:00Z","v":740884,"vw":22.105105},{"c":22.04,"h":22.405,"l":21.96,"n":11787,"o":22.22,"t":"2025-08-11T04:00:00Z","v":1070984,"vw":22.088468},{"c":22.52,"h":22.77,"l":22.075,"n":12261,"o":22.31,"t":"2025-08-12T04:00:00Z","v":927821,"vw":22.538632},{"c":23.55,"h":23.63,"l":22.35,"n":12786,"o":22.6,"t":"2025-08-13T04:00:00Z","v":871122,"vw":23.451719},{"c":23.26,"h":23.27,"l":22.71,"n":12942,"o":23.18,"t":"2025-08-14T04:00:00Z","v":1222733,"vw":22.956272},{"c":22.93,"h":23.48,"l":22.85,"n":9630,"o":23.37,"t":"2025-08-15T04:00:00Z","v":578146,"vw":23.01804},{"c":23.11,"h":23.29,"l":22.98,"n":10438,"o":22.98,"t":"2025-08-18T04:00:00Z","v":598628,"vw":23.124302},{"c":23.55,"h":23.73,"l":23.255,"n":8409,"o":23.34,"t":"2025-08-19T04:00:00Z","v":500239,"vw":23.48309},{"c":23.37,"h":23.81,"l":23.32,"n":9285,"o":23.66,"t":"2025-08-20T04:00:00Z","v":483204,"vw":23.4177},{"c":23.36,"h":23.42,"l":22.735,"n":7670,"o":23.01,"t":"2025-08-21T04:00:00Z","v":502036,"vw":23.233466},{"c":23.96,"h":24.12,"l":23.51,"n":9694,"o":23.51,"t":"2025-08-22T04:00:00Z","v":544401,"vw":23.921646},{"c":23.5,"h":23.86,"l":23.5,"n":10656,"o":23.83,"t":"2025-08-25T04:00:00Z","v":573851,"vw":23.616419},{"c":23.15,"h":23.66,"l":23.11,"n":7944,"o":23.46,"t":"2025-08-26T04:00:00Z","v":506227,"vw":23.225469},{"c":23.51,"h":23.65,"l":23.1,"n":8276,"o":23.1,"t":"2025-08-27T04:00:00Z","v":477508,"vw":23.482324},{"c":23.63,"h":23.66,"l":23.215,"n":10946,"o":23.6,"t":"2025-08-28T04:00:00Z","v":584350,"vw":23.520464},{"c":24.02,"h":24.05,"l":23.595,"n":10658,"o":23.64,"t":"2025-08-29T04:00:00Z","v":505699,"vw":23.933787},{"c":23.72,"h":24.045,"l":23.5,"n":10909,"o":23.85,"t":"2025-09-02T04:00:00Z","v":562584,"vw":23.6617},{"c":23.76,"h":23.875,"l":23.42,"n":10273,"o":23.57,"t":"2025-09-03T04:00:00Z","v":503574,"vw":23.716447},{"c":23.58,"h":23.95,"l":23.235,"n":9832,"o":23.95,"t":"2025-09-04T04:00:00Z","v":447266,"vw":23.535158},{"c":23.4,"h":24.09,"l":23.13,"n":13715,"o":23.13,"t":"2025-09-05T04:00:00Z","v":884055,"vw":23.486724},{"c":22.63,"h":23.345,"l":22.31,"n":16384,"o":23.22,"t":"2025-09-08T04:00:00Z","v":854323,"vw":22.618889},{"c":22.41,"h":22.67,"l":22.28,"n":10921,"o":22.62,"t":"2025-09-09T04:00:00Z","v":940047,"vw":22.445756},{"c":21.67,"h":22.275,"l":21.38,"n":14069,"o":22.19,"t":"2025-09-10T04:00:00Z","v":814880,"vw":21.723089},{"c":22.02,"h":22.145,"l":21.56,"n":13924,"o":21.69,"t":"2025-09-11T04:00:00Z","v":845045,"vw":21.918141},{"c":21.71,"h":22.05,"l":21.351,"n":12188,"o":22.05,"t":"2025-09-12T04:00:00Z","v":990412,"vw":21.775294},{"c":21.17,"h":21.91,"l":21.04,"n":12595,"o":21.88,"t":"2025-09-15T04:00:00Z","v":761124,"vw":21.309533},{"c":21.27,"h":21.37,"l":20.85,"n":12608,"o":21.19,"t":"2025-09-16T04:00:00Z","v":855578,"vw":21.207558},{"c":20.83,"h":21.66,"l":20.71,"n":13631,"o":21.37,"t":"2025-09-17T04:00:00Z","v":691927,"vw":21.049131},{"c":20.89,"h":21.04,"l":20.61,"n":11713,"o":20.78,"t":"2025-09-18T04:00:00Z","v":643638,"vw":20.887344},{"c":20.32,"h":20.99,"l":20.18,"n":14159,"o":20.99,"t":"2025-09-19T04:00:00Z","v":1659726,"vw":20.378472},{"c":19.95,"h":20.375,"l":19.89,"n":12104,"o":20.34,"t":"2025-09-22T04:00:00Z","v":832470,"vw":20.042042},{"c":19.51,"h":20.29,"l":19.26,"n":14372,"o":20.18,"t":"2025-09-23T04:00:00Z","v":898341,"vw":19.594685},{"c":19.75,"h":19.94,"l":19.595,"n":11656,"o":19.61,"t":"2025-09-24T04:00:00Z","v":856696,"vw":19.776899},{"c":19.42,"h":19.89,"l":19.25,"n":11415,"o":19.75,"t":"2025-09-25T04:00:00Z","v":611414,"vw":19.42126},{"c":19.74,"h":19.8,"l":19.385,"n":11904,"o":19.46,"t":"2025-09-26T04:00:00Z","v":600168,"vw":19.686952},{"c":19.93,"h":19.98,"l":19.43,"n":13394,"o":19.8,"t":"2025-09-29T04:00:00Z","v":784091,"vw":19.747991},{"c":20.36,"h":20.38,"l":19.84,"n":12001,"o":19.84,"t":"2025-09-30T04:00:00Z","v":830966,"vw":20.28146},{"c":20.88,"h":20.94,"l":20.13,"n":12899,"o":20.24,"t":"2025-10-01T04:00:00Z","v":763668,"vw":20.674322},{"c":20.6,"h":20.88,"l":20.48,"n":11873,"o":20.77,"t":"2025-10-02T04:00:00Z","v":542242,"vw":20.628092},{"c":20.44,"h":21.05,"l":20.42,"n":10231,"o":20.6,"t":"2025-10-03T04:00:00Z","v":515141,"vw":20.576706},{"c":19.93,"h":20.72,"l":19.87,"n":12110,"o":20.46,"t":"2025-10-06T04:00:00Z","v":502912,"vw":20.017557},{"c":20.25,"h":20.379,"l":19.9219,"n":11170,"o":20.07,"t":"2025-10-07T04:00:00Z","v":565322,"vw":20.237686},{"c":20.27,"h":20.525,"l":20.15,"n":9453,"o":20.18,"t":"2025-10-08T04:00:00Z","v":387786,"vw":20.305689},{"c":20.19,"h":20.34,"l":19.97,"n":9637,"o":20.34,"t":"2025-10-09T04:00:00Z","v":420664,"vw":20.152021},{"c":19.65,"h":20.34,"l":19.51,"n":10387,"o":20.34,"t":"2025-10-10T04:00:00Z","v":466095,"vw":19.714528},{"c":19.75,"h":19.94,"l":19.68,"n":9697,"o":19.74,"t":"2025-10-13T04:00:00Z","v":574756,"vw":19.779124},{"c":20.08,"h":20.15,"l":19.54,"n":9615,"o":19.68,"t":"2025-10-14T04:00:00Z","v":471589,"vw":20.003292},{"c":20.16,"h":20.31,"l":19.93,"n":9218,"o":20.05,"t":"2025-10-15T04:00:00Z","v":396911,"vw":20.139181},{"c":20,"h":20.37,"l":19.95,"n":10532,"o":20.14,"t":"2025-10-16T04:00:00Z","v":721955,"vw":20.101147},{"c":20.26,"h":20.385,"l":19.97,"n":11444,"o":20.08,"t":"2025-10-17T04:00:00Z","v":557731,"vw":20.172815},{"c":19.98,"h":20.37,"l":19.93,"n":10007,"o":20.33,"t":"2025-10-20T04:00:00Z","v":556418,"vw":20.076972},{"c":19.8,"h":20.06,"l":19.62,"n":11347,"o":20.06,"t":"2025-10-21T04:00:00Z","v":581391,"vw":19.83076},{"c":20.09,"h":20.3,"l":19.5032,"n":11364,"o":19.76,"t":"2025-10-22T04:00:00Z","v":595565,"vw":20.078759},{"c":19.82,"h":20.28,"l":19.62,"n":9319,"o":20.11,"t":"2025-10-23T04:00:00Z","v":576024,"vw":19.808447},{"c":19.69,"h":20.28,"l":19.63,"n":10083,"o":20.28,"t":"2025-10-24T04:00:00Z","v":477491,"vw":19.765684},{"c":19.54,"h":19.9137,"l":19.43,"n":9799,"o":19.71,"t":"2025-10-27T04:00:00Z","v":524195,"vw":19.594783},{"c":19.63,"h":19.63,"l":19.06,"n":12680,"o":19.34,"t":"2025-10-28T04:00:00Z","v":846859,"vw":19.526981},{"c":18.96,"h":19.59,"l":18.72,"n":12351,"o":19.46,"t":"2025-10-29T04:00:00Z","v":560221,"vw":19.09178},{"c":19.32,"h":19.36,"l":18.87,"n":14311,"o":18.87,"t":"2025-10-30T04:00:00Z","v":638113,"vw":19.266835},{"c":19.39,"h":19.54,"l":18.97,"n":11357,"o":19.24,"t":"2025-10-31T04:00:00Z","v":591682,"vw":19.39566},{"c":19.2,"h":19.36,"l":18.63,"n":13633,"o":19.25,"t":"2025-11-03T05:00:00Z","v":787701,"vw":19.136267},{"c":19.2,"h":19.49,"l":18.99,"n":13765,"o":19.27,"t":"2025-11-04T05:00:00Z","v":709817,"vw":19.165596},{"c":19.18,"h":19.41,"l":18.81,"n":13180,"o":19.13,"t":"2025-11-05T05:00:00Z","v":748578,"vw":19.162998},{"c":18.7,"h":19.31,"l":18.57,"n":14652,"o":19.13,"t":"2025-11-06T05:00:00Z","v":722078,"vw":18.749319},{"c":18.73,"h":18.86,"l":18.51,"n":12817,"o":18.78,"t":"2025-11-07T05:00:00Z","v":657236,"vw":18.68761},{"c":18.83,"h":18.83,"l":18.505,"n":13392,"o":18.69,"t":"2025-11-10T05:00:00Z","v":727845,"vw":18.719154},{"c":18.57,"h":19,"l":18.52,"n":11354,"o":18.96,"t":"2025-11-11T05:00:00Z","v":588086,"vw":18.654634},{"c":18.91,"h":19.105,"l":18.63,"n":14627,"o":18.63,"t":"2025-11-12T05:00:00Z","v":884703,"vw":18.918516},{"c":18.39,"h":20.44,"l":18.3,"n":21098,"o":19.07,"t":"2025-11-13T05:00:00Z","v":1367189,"vw":18.652788},{"c":18.13,"h":18.44,"l":17.62,"n":18579,"o":18,"t":"2025-11-14T05:00:00Z","v":1198767,"vw":18.013811},{"c":17.8,"h":18.39,"l":17.73,"n":15905,"o":18.11,"t":"2025-11-17T05:00:00Z","v":1218433,"vw":17.955031},{"c":16.87,"h":17.44,"l":16.725,"n":19165,"o":17.41,"t":"2025-11-18T05:00:00Z","v":1399157,"vw":16.911567},{"c":17.43,"h":17.47,"l":16.63,"n":16287,"o":16.98,"t":"2025-11-19T05:00:00Z","v":1165394,"vw":17.245281},{"c":17.02,"h":17.74,"l":16.975,"n":12787,"o":17.48,"t":"2025-11-20T05:00:00Z","v":833341,"vw":17.107913},{"c":17.53,"h":17.82,"l":17.15,"n":12077,"o":17.2,"t":"2025-11-21T05:00:00Z","v":662113,"vw":17.54207},{"c":17.46,"h":17.48,"l":17.22,"n":12924,"o":17.45,"t":"2025-11-24T05:00:00Z","v":864019,"vw":17.387827},{"c":17.55,"h":18.06,"l":17.38,"n":12897,"o":17.52,"t":"2025-11-25T05:00:00Z","v":845087,"vw":17.589011},{"c":17.83,"h":18.08,"l":17.56,"n":12009,"o":17.6,"t":"2025-11-26T05:00:00Z","v":821028,"vw":17.846141},{"c":17.86,"h":18.01,"l":17.71,"n":5852,"o":17.83,"t":"2025-11-28T05:00:00Z","v":329530,"vw":17.859877},{"c":17.49,"h":17.9,"l":17.42,"n":10574,"o":17.66,"t":"2025-12-01T05:00:00Z","v":822085,"vw":17.545099},{"c":17,"h":17.485,"l":16.65,"n":11775,"o":17.42,"t":"2025-12-02T05:00:00Z","v":815783,"vw":16.971163},{"c":17.59,"h":17.67,"l":17.05,"n":9791,"o":17.05,"t":"2025-12-03T05:00:00Z","v":575747,"vw":17.546865},{"c":16.91,"h":17.5,"l":16.885,"n":10323,"o":17.46,"t":"2025-12-04T05:00:00Z","v":551952,"vw":17.007694},{"c":16.73,"h":17.23,"l":16.68,"n":9437,"o":17.01,"t":"2025-12-05T05:00:00Z","v":586646,"vw":16.826741},{"c":15.91,"h":16.75,"l":15.88,"n":14369,"o":16.71,"t":"2025-12-08T05:00:00Z","v":955849,"vw":16.141976},{"c":16.42,"h":16.5,"l":15.93,"n":10646,"o":15.93,"t":"2025-12-09T05:00:00Z","v":671809,"vw":16.352342},{"c":17.33,"h":17.4,"l":16.43,"n":13466,"o":16.43,"t":"2025-12-10T05:00:00Z","v":1092696,"vw":17.212718},{"c":17.51,"h":17.62,"l":17.36,"n":11785,"o":17.42,"t":"2025-12-11T05:00:00Z","v":583058,"vw":17.520726},{"c":17.4,"h":17.76,"l":17.34,"n":9030,"o":17.51,"t":"2025-12-12T05:00:00Z","v":513059,"vw":17.470361},{"c":17.52,"h":17.55,"l":17.225,"n":10961,"o":17.53,"t":"2025-12-15T05:00:00Z","v":631772,"vw":17.423537},{"c":17.76,"h":17.91,"l":17.49,"n":10505,"o":17.55,"t":"2025-12-16T05:00:00Z","v":553750,"vw":17.739585},{"c":18.15,"h":18.4994,"l":17.78,"n":10705,"o":17.78,"t":"2025-12-17T05:00:00Z","v":690962,"vw":18.168888},{"c":17.78,"h":18.37,"l":17.72,"n":11211,"o":18.2,"t":"2025-12-18T05:00:00Z","v":659223,"vw":17.898476},{"c":17.52,"h":17.69,"l":17.3,"n":9517,"o":17.6,"t":"2025-12-19T05:00:00Z","v":1404108,"vw":17.514007},{"c":17.16,"h":17.555,"l":17.095,"n":11777,"o":17.37,"t":"2025-12-22T05:00:00Z","v":644658,"vw":17.248602},{"c":17.1,"h":17.51,"l":17.01,"n":10779,"o":17.39,"t":"2025-12-23T05:00:00Z","v":835684,"vw":17.252065},{"c":17.44,"h":17.454,"l":17.01,"n":3684,"o":17.04,"t":"2025-12-24T05:00:00Z","v":221113,"vw":17.36557},{"c":17.48,"h":17.61,"l":17.36,"n":7036,"o":17.43,"t":"2025-12-26T05:00:00Z","v":419468,"vw":17.473008},{"c":17.38,"h":17.529,"l":17.21,"n":9773,"o":17.43,"t":"2025-12-29T05:00:00Z","v":555109,"vw":17.376253},{"c":17.14,"h":17.46,"l":17.04,"n":8384,"o":17.31,"t":"2025-12-30T05:00:00Z","v":547598,"vw":17.145582},{"c":17.05,"h":17.295,"l":17,"n":8241,"o":17.14,"t":"2025-12-31T05:00:00Z","v":611767,"vw":17.128919},{"c":16.86,"h":17.085,"l":16.6613,"n":10159,"o":17.01,"t":"2026-01-02T05:00:00Z","v":667973,"vw":16.858478},{"c":16.81,"h":17.01,"l":16.55,"n":11407,"o":16.68,"t":"2026-01-05T05:00:00Z","v":707805,"vw":16.842264},{"c":17.16,"h":17.19,"l":16.73,"n":8202,"o":16.73,"t":"2026-01-06T05:00:00Z","v":477251,"vw":17.09467},{"c":16.89,"h":17.37,"l":16.48,"n":12109,"o":17.2,"t":"2026-01-07T05:00:00Z","v":770432,"vw":16.80689},{"c":17.69,"h":17.95,"l":16.7,"n":10511,"o":16.7,"t":"2026-01-08T05:00:00Z","v":640513,"vw":17.638611},{"c":18.2,"h":18.21,"l":17.62,"n":9132,"o":17.89,"t":"2026-01-09T05:00:00Z","v":540086,"vw":18.054574},{"c":18.23,"h":18.2777,"l":17.79,"n":9626,"o":18.08,"t":"2026-01-12T05:00:00Z","v":554226,"vw":18.168796},{"c":18.44,"h":18.78,"l":18.22,"n":10444,"o":18.34,"t":"2026-01-13T05:00:00Z","v":513498,"vw":18.539118},{"c":18.78,"h":18.86,"l":18.44,"n":9328,"o":18.44,"t":"2026-01-14T05:00:00Z","v":553879,"vw":18.737993},{"c":18.99,"h":19.1,"l":18.33,"n":9417,"o":18.72,"t":"2026-01-15T05:00:00Z","v":456729,"vw":18.952335},{"c":18.67,"h":18.915,"l":18.455,"n":7889,"o":18.84,"t":"2026-01-16T05:00:00Z","v":474356,"vw":18.646496},{"c":19.29,"h":19.3,"l":18.3,"n":12005,"o":18.44,"t":"2026-01-20T05:00:00Z","v":762367,"vw":19.100863},{"c":19.14,"h":19.62,"l":19.05,"n":14606,"o":19.32,"t":"2026-01-21T05:00:00Z","v":819486,"vw":19.218089},{"c":19.36,"h":19.455,"l":19.02,"n":10542,"o":19.15,"t":"2026-01-22T05:00:00Z","v":504138,"vw":19.289159},{"c":19.56,"h":19.57,"l":19.2,"n":9252,"o":19.28,"t":"2026-01-23T05:00:00Z","v":480085,"vw":19.478716},{"c":19.25,"h":19.67,"l":19.01,"n":11101,"o":19.67,"t":"2026-01-26T05:00:00Z","v":759247,"vw":19.26383},{"c":19.23,"h":19.38,"l":18.9214,"n":8952,"o":19.03,"t":"2026-01-27T05:00:00Z","v":417572,"vw":19.22063},{"c":18.79,"h":19.31,"l":18.58,"n":8150,"o":19.28,"t":"2026-01-28T05:00:00Z","v":484706,"vw":18.860555},{"c":18.89,"h":19.01,"l":18.65,"n":12188,"o":18.88,"t":"2026-01-29T05:00:00Z","v":486156,"vw":18.872165},{"c":19.46,"h":19.6,"l":18.88,"n":12706,"o":19.04,"t":"2026-01-30T05:00:00Z","v":669157,"vw":19.416719},{"c":19.56,"h":19.89,"l":19.3031,"n":12338,"o":19.5,"t":"2026-02-02T05:00:00Z","v":707920,"vw":19.595335},{"c":19.78,"h":20.39,"l":19.55,"n":12178,"o":19.55,"t":"2026-02-03T05:00:00Z","v":585397,"vw":19.87718},{"c":20.42,"h":20.8,"l":19.93,"n":12968,"o":20.08,"t":"2026-02-04T05:00:00Z","v":673754,"vw":20.467295},{"c":20.47,"h":20.76,"l":20.3325,"n":12867,"o":20.62,"t":"2026-02-05T05:00:00Z","v":556207,"vw":20.493579},{"c":20.75,"h":20.89,"l":20.21,"n":15437,"o":20.32,"t":"2026-02-06T05:00:00Z","v":719246,"vw":20.700006},{"c":19.79,"h":20.21,"l":18.555,"n":25010,"o":19.06,"t":"2026-02-09T05:00:00Z","v":1959390,"vw":19.780289},{"c":20.5,"h":21.43,"l":20.155,"n":19968,"o":20.35,"t":"2026-02-10T05:00:00Z","v":1233792,"vw":20.813026},{"c":21.01,"h":21.04,"l":20.08,"n":14379,"o":20.36,"t":"2026-02-11T05:00:00Z","v":817957,"vw":20.790637},{"c":21.35,"h":21.7,"l":20.87,"n":15826,"o":20.87,"t":"2026-02-12T05:00:00Z","v":865817,"vw":21.416008},{"c":21.89,"h":21.89,"l":21,"n":15011,"o":21,"t":"2026-02-13T05:00:00Z","v":771206,"vw":21.721827},{"c":22.09,"h":22.2,"l":21.68,"n":14962,"o":22.12,"t":"2026-02-17T05:00:00Z","v":978816,"vw":22.022833},{"c":22.1,"h":22.47,"l":21.8,"n":14428,"o":21.8,"t":"2026-02-18T05:00:00Z","v":1154353,"vw":22.136373},{"c":22.17,"h":22.38,"l":21.89,"n":16265,"o":22.12,"t":"2026-02-19T05:00:00Z","v":876357,"vw":22.183387},{"c":22.72,"h":22.78,"l":21.92,"n":13253,"o":22.27,"t":"2026-02-20T05:00:00Z","v":695035,"vw":22.596552},{"c":22.35,"h":22.78,"l":22.305,"n":12638,"o":22.7,"t":"2026-02-23T05:00:00Z","v":709175,"vw":22.454601},{"c":22.57,"h":22.825,"l":22.36,"n":13698,"o":22.41,"t":"2026-02-24T05:00:00Z","v":702712,"vw":22.548266},{"c":22.4,"h":22.57,"l":22.01,"n":13845,"o":22.44,"t":"2026-02-25T05:00:00Z","v":754457,"vw":22.295368},{"c":22.8,"h":22.9,"l":22.51,"n":12088,"o":22.53,"t":"2026-02-26T05:00:00Z","v":572658,"vw":22.740478},{"c":22.74,"h":23.075,"l":22.5025,"n":12685,"o":22.71,"t":"2026-02-27T05:00:00Z","v":736379,"vw":22.738806},{"c":22.23,"h":22.73,"l":22.14,"n":17376,"o":22.45,"t":"2026-03-02T05:00:00Z","v":818866,"vw":22.384234},{"c":21.4,"h":21.75,"l":20.69,"n":17636,"o":21.67,"t":"2026-03-03T05:00:00Z","v":816010,"vw":21.26612},{"c":21.42,"h":21.78,"l":20.95,"n":13036,"o":21.57,"t":"2026-03-04T05:00:00Z","v":728181,"vw":21.406047},{"c":21.1,"h":21.22,"l":20.76,"n":15942,"o":21.15,"t":"2026-03-05T05:00:00Z","v":1162809,"vw":21.03544},{"c":21.13,"h":21.4,"l":20.66,"n":14381,"o":21.04,"t":"2026-03-06T05:00:00Z","v":766329,"vw":21.038241},{"c":21,"h":21.06,"l":20.29,"n":13254,"o":20.83,"t":"2026-03-09T04:00:00Z","v":697278,"vw":20.82888},{"c":20.62,"h":21.45,"l":20.62,"n":14733,"o":20.9,"t":"2026-03-10T04:00:00Z","v":749637,"vw":20.875377},{"c":19.92,"h":20.535,"l":19.69,"n":14718,"o":20.51,"t":"2026-03-11T04:00:00Z","v":891737,"vw":20.033703},{"c":18.63,"h":19.67,"l":18.54,"n":18130,"o":19.58,"t":"2026-03-12T04:00:00Z","v":1101862,"vw":18.841302},{"c":19.76,"h":19.8,"l":18.88,"n":13823,"o":18.92,"t":"2026-03-13T04:00:00Z","v":715298,"vw":19.573162},{"c":20.24,"h":20.39,"l":19.865,"n":12005,"o":19.92,"t":"2026-03-16T04:00:00Z","v":659290,"vw":20.217093},{"c":20.54,"h":20.9,"l":20.24,"n":9703,"o":20.41,"t":"2026-03-17T04:00:00Z","v":657205,"vw":20.589267},{"c":19.87,"h":20.23,"l":19.78,"n":11968,"o":20.19,"t":"2026-03-18T04:00:00Z","v":716023,"vw":19.961534},{"c":19.67,"h":19.92,"l":19.515,"n":15628,"o":19.69,"t":"2026-03-19T04:00:00Z","v":633045,"vw":19.703254},{"c":19.43,"h":19.81,"l":19.34,"n":17578,"o":19.62,"t":"2026-03-20T04:00:00Z","v":1589462,"vw":19.459159},{"c":19.51,"h":20.45,"l":19.5,"n":16067,"o":20.1,"t":"2026-03-23T04:00:00Z","v":791544,"vw":19.818412},{"c":19.61,"h":19.78,"l":19.1,"n":13246,"o":19.2,"t":"2026-03-24T04:00:00Z","v":1051943,"vw":19.485278},{"c":20.07,"h":20.13,"l":19.53,"n":11281,"o":19.94,"t":"2026-03-25T04:00:00Z","v":707392,"vw":20.012844},{"c":21.08,"h":21.13,"l":20.01,"n":12370,"o":20.01,"t":"2026-03-26T04:00:00Z","v":779165,"vw":20.937242},{"c":21.02,"h":21.8,"l":20.95,"n":15474,"o":20.96,"t":"2026-03-27T04:00:00Z","v":1112718,"vw":21.264632},{"c":21.43,"h":21.49,"l":20.58,"n":16591,"o":21.27,"t":"2026-03-30T04:00:00Z","v":1007606,"vw":21.302618},{"c":21.34,"h":21.415,"l":20.82,"n":13955,"o":21.41,"t":"2026-03-31T04:00:00Z","v":913600,"vw":21.211658},{"c":21.31,"h":21.57,"l":21.21,"n":10578,"o":21.31,"t":"2026-04-01T04:00:00Z","v":599540,"vw":21.3446},{"c":20.98,"h":21.17,"l":20.6,"n":13088,"o":21.17,"t":"2026-04-02T04:00:00Z","v":622292,"vw":20.923112},{"c":21.3,"h":21.43,"l":20.6025,"n":10531,"o":20.95,"t":"2026-04-06T04:00:00Z","v":579333,"vw":21.257066},{"c":20.72,"h":21.155,"l":20.6,"n":11557,"o":21.13,"t":"2026-04-07T04:00:00Z","v":522856,"vw":20.735234},{"c":21.56,"h":21.73,"l":21.2,"n":9927,"o":21.21,"t":"2026-04-08T04:00:00Z","v":825056,"vw":21.544083},{"c":22.34,"h":22.47,"l":21.14,"n":11643,"o":21.25,"t":"2026-04-09T04:00:00Z","v":654257,"vw":22.225351},{"c":21.89,"h":22.51,"l":21.8,"n":9340,"o":22.35,"t":"2026-04-10T04:00:00Z","v":434497,"vw":21.960241},{"c":22.2,"h":22.28,"l":21.48,"n":8764,"o":21.75,"t":"2026-04-13T04:00:00Z","v":511519,"vw":22.048974},{"c":22.44,"h":22.585,"l":21.9092,"n":9240,"o":22.12,"t":"2026-04-14T04:00:00Z","v":416592,"vw":22.38134},{"c":22.26,"h":22.66,"l":22.2,"n":9019,"o":22.41,"t":"2026-04-15T04:00:00Z","v":319049,"vw":22.297904},{"c":22.38,"h":22.4,"l":22.04,"n":8096,"o":22.14,"t":"2026-04-16T04:00:00Z","v":288456,"vw":22.303686},{"c":23.4,"h":23.66,"l":22.58,"n":10965,"o":22.6,"t":"2026-04-17T04:00:00Z","v":541688,"vw":23.339952},{"c":23.57,"h":23.81,"l":23.23,"n":8108,"o":23.33,"t":"2026-04-20T04:00:00Z","v":369968,"vw":23.545489},{"c":23.09,"h":23.66,"l":22.98,"n":7581,"o":23.57,"t":"2026-04-21T04:00:00Z","v":379720,"vw":23.171247},{"c":22.95,"h":23.45,"l":22.79,"n":9426,"o":23.17,"t":"2026-04-22T04:00:00Z","v":445665,"vw":22.969108},{"c":23.75,"h":23.77,"l":23.04,"n":8117,"o":23.08,"t":"2026-04-23T04:00:00Z","v":349001,"vw":23.648591},{"c":23.41,"h":24.32,"l":23.29,"n":10343,"o":24.06,"t":"2026-04-24T04:00:00Z","v":593530,"vw":23.498337},{"c":23.09,"h":23.5,"l":23.06,"n":12998,"o":23.34,"t":"2026-04-27T04:00:00Z","v":485790,"vw":23.171829},{"c":22.79,"h":23.56,"l":22.6,"n":12699,"o":23.32,"t":"2026-04-28T04:00:00Z","v":745159,"vw":22.824352},{"c":21.75,"h":22.71,"l":21.65,"n":12420,"o":22.58,"t":"2026-04-29T04:00:00Z","v":806483,"vw":21.852491},{"c":22.55,"h":22.715,"l":21.72,"n":13395,"o":21.92,"t":"2026-04-30T04:00:00Z","v":599700,"vw":22.400531},{"c":22.56,"h":22.88,"l":22.03,"n":11756,"o":22.78,"t":"2026-05-01T04:00:00Z","v":587781,"vw":22.491306},{"c":21.56,"h":22.425,"l":21.54,"n":12863,"o":22.27,"t":"2026-05-04T04:00:00Z","v":721867,"vw":21.722731},{"c":22.83,"h":22.99,"l":21.49,"n":14818,"o":21.77,"t":"2026-05-05T04:00:00Z","v":722531,"vw":22.614681},{"c":22.39,"h":25.23,"l":20.49,"n":24853,"o":24.63,"t":"2026-05-06T04:00:00Z","v":1375265,"vw":21.967028},{"c":21.65,"h":24.08,"l":21.63,"n":21641,"o":22.25,"t":"2026-05-07T04:00:00Z","v":1018007,"vw":22.244565},{"c":21.25,"h":21.87,"l":21.15,"n":14480,"o":21.73,"t":"2026-05-08T04:00:00Z","v":920425,"vw":21.431418},{"c":19.67,"h":21.157,"l":19.54,"n":17252,"o":21,"t":"2026-05-11T04:00:00Z","v":1147662,"vw":19.776454},{"c":19.27,"h":20,"l":19.225,"n":17162,"o":19.87,"t":"2026-05-12T04:00:00Z","v":1067467,"vw":19.437423},{"c":18.22,"h":19.15,"l":18.09,"n":16193,"o":19.02,"t":"2026-05-13T04:00:00Z","v":1037921,"vw":18.306882},{"c":16.68,"h":18.46,"l":16.61,"n":20070,"o":18.46,"t":"2026-05-14T04:00:00Z","v":1653866,"vw":16.98375},{"c":15.93,"h":16.76,"l":15.75,"n":19414,"o":16.66,"t":"2026-05-15T04:00:00Z","v":1697075,"vw":15.977469},{"c":16.14,"h":16.3942,"l":15.78,"n":15802,"o":15.87,"t":"2026-05-18T04:00:00Z","v":1153409,"vw":16.108196},{"c":16,"h":16.48,"l":15.725,"n":14093,"o":16.19,"t":"2026-05-19T04:00:00Z","v":880047,"vw":16.011488},{"c":16.94,"h":17.04,"l":15.75,"n":13872,"o":16.07,"t":"2026-05-20T04:00:00Z","v":1021844,"vw":16.770861},{"c":17.38,"h":17.4,"l":16.33,"n":11496,"o":16.77,"t":"2026-05-21T04:00:00Z","v":938127,"vw":17.186305},{"c":17.66,"h":17.875,"l":17.255,"n":10265,"o":17.48,"t":"2026-05-22T04:00:00Z","v":558884,"vw":17.656597},{"c":17.52,"h":17.92,"l":17.485,"n":9191,"o":17.57,"t":"2026-05-26T04:00:00Z","v":516988,"vw":17.593774},{"c":17.79,"h":18.72,"l":17.66,"n":12109,"o":17.85,"t":"2026-05-27T04:00:00Z","v":731545,"vw":17.897654},{"c":17.44,"h":17.91,"l":17.32,"n":10676,"o":17.69,"t":"2026-05-28T04:00:00Z","v":503760,"vw":17.547502},{"c":17.52,"h":17.69,"l":17.18,"n":12179,"o":17.3,"t":"2026-05-29T04:00:00Z","v":859576,"vw":17.49752},{"c":17.81,"h":17.84,"l":17,"n":13688,"o":17.35,"t":"2026-06-01T04:00:00Z","v":931347,"vw":17.638014},{"c":18.66,"h":18.78,"l":17.495,"n":14568,"o":17.68,"t":"2026-06-02T04:00:00Z","v":910327,"vw":18.462681},{"c":18.53,"h":18.9,"l":18.24,"n":20949,"o":18.46,"t":"2026-06-03T04:00:00Z","v":1114211,"vw":18.498104},{"c":19.76,"h":19.95,"l":18.97,"n":17946,"o":19,"t":"2026-06-04T04:00:00Z","v":797787,"vw":19.567836},{"c":19.87,"h":20.49,"l":19.86,"n":18223,"o":20,"t":"2026-06-05T04:00:00Z","v":731533,"vw":20.06082},{"c":20.28,"h":20.87,"l":19.6561,"n":16879,"o":19.85,"t":"2026-06-08T04:00:00Z","v":854209,"vw":20.343137},{"c":20.73,"h":20.78,"l":20.29,"n":13771,"o":20.49,"t":"2026-06-09T04:00:00Z","v":751502,"vw":20.63561},{"c":21.59,"h":21.65,"l":20.4,"n":12333,"o":20.73,"t":"2026-06-10T04:00:00Z","v":839291,"vw":21.383835},{"c":21.65,"h":21.94,"l":21.15,"n":14233,"o":21.78,"t":"2026-06-11T04:00:00Z","v":800948,"vw":21.542864},{"c":22.94,"h":23.51,"l":21.57,"n":14116,"o":21.65,"t":"2026-06-12T04:00:00Z","v":870393,"vw":22.960294},{"c":22.99,"h":23.38,"l":22.74,"n":16665,"o":22.77,"t":"2026-06-15T04:00:00Z","v":856118,"vw":23.038999},{"c":22.65,"h":23.5492,"l":22.32,"n":15397,"o":22.97,"t":"2026-06-16T04:00:00Z","v":1031151,"vw":22.715314},{"c":22.56,"h":23.355,"l":22.14,"n":14254,"o":22.84,"t":"2026-06-17T04:00:00Z","v":791147,"vw":22.589139},{"c":23.11,"h":24.1,"l":22.61,"n":16193,"o":22.83,"t":"2026-06-18T04:00:00Z","v":1849421,"vw":23.338749},{"c":22.72,"h":23.86,"l":21.67,"n":23585,"o":22.98,"t":"2026-06-22T04:00:00Z","v":1899130,"vw":22.865949},{"c":26.22,"h":26.7,"l":24.66,"n":33949,"o":24.78,"t":"2026-06-23T04:00:00Z","v":3083063,"vw":25.923096},{"c":26.58,"h":26.695,"l":25.85,"n":19431,"o":26.07,"t":"2026-06-24T04:00:00Z","v":1513039,"vw":26.406879},{"c":25.49,"h":26.735,"l":25.15,"n":18252,"o":26.44,"t":"2026-06-25T04:00:00Z","v":1221478,"vw":25.801344},{"c":27.72,"h":27.81,"l":25.5452,"n":19770,"o":25.77,"t":"2026-06-26T04:00:00Z","v":2138342,"vw":27.494974},{"c":27.78,"h":27.86,"l":26.47,"n":16951,"o":27.4,"t":"2026-06-29T04:00:00Z","v":1094818,"vw":27.574705},{"c":26.86,"h":27.45,"l":26.7,"n":15526,"o":27.05,"t":"2026-06-30T04:00:00Z","v":936745,"vw":26.968071},{"c":27.51,"h":27.86,"l":26.8,"n":14336,"o":26.8,"t":"2026-07-01T04:00:00Z","v":987890,"vw":27.395953},{"c":27.21,"h":28.009,"l":27.04,"n":14820,"o":27.61,"t":"2026-07-02T04:00:00Z","v":798610,"vw":27.327932},{"c":26.67,"h":27.202,"l":26.07,"n":12713,"o":27.14,"t":"2026-07-06T04:00:00Z","v":680229,"vw":26.65725},{"c":26.61,"h":27.49,"l":26.495,"n":12220,"o":27.07,"t":"2026-07-07T04:00:00Z","v":580863,"vw":26.759477},{"c":26,"h":26.94,"l":25.775,"n":11299,"o":26.71,"t":"2026-07-08T04:00:00Z","v":624642,"vw":26.107548},{"c":25.97,"h":26.55,"l":25.87,"n":10291,"o":25.92,"t":"2026-07-09T04:00:00Z","v":701919,"vw":26.133278},{"c":26.48,"h":27.1275,"l":26.01,"n":12949,"o":26.01,"t":"2026-07-10T04:00:00Z","v":896467,"vw":26.533471},{"c":27.23,"h":27.3425,"l":26.525,"n":11819,"o":26.61,"t":"2026-07-13T04:00:00Z","v":744184,"vw":27.085201},{"c":27.45,"h":27.535,"l":26.595,"n":10080,"o":27.1,"t":"2026-07-14T04:00:00Z","v":457465,"vw":27.328628},{"c":27.85,"h":28.49,"l":27.28,"n":12771,"o":27.28,"t":"2026-07-15T04:00:00Z","v":666782,"vw":27.894927},{"c":29.18,"h":29.535,"l":27.83,"n":17134,"o":28.81,"t":"2026-07-16T04:00:00Z","v":1214563,"vw":28.833317},{"c":29.66,"h":29.85,"l":28.99,"n":12207,"o":29.03,"t":"2026-07-17T04:00:00Z","v":681588,"vw":29.523021},{"c":28.59,"h":29.53,"l":28.45,"n":12176,"o":29.52,"t":"2026-07-20T04:00:00Z","v":1040519,"vw":28.79607},{"c":27.8,"h":28.54,"l":27.375,"n":11684,"o":28.44,"t":"2026-07-21T04:00:00Z","v":601486,"vw":27.825252},{"c":27.65,"h":28.23,"l":27.57,"n":10177,"o":28.04,"t":"2026-07-22T04:00:00Z","v":463213,"vw":27.82037},{"c":26.69,"h":27.24,"l":24.53,"n":15609,"o":27.1,"t":"2026-07-23T04:00:00Z","v":813755,"vw":26.673327},{"c":27.63,"h":27.97,"l":26.69,"n":11879,"o":26.83,"t":"2026-07-24T04:00:00Z","v":622679,"vw":27.518981},{"c":27.81,"h":28.305,"l":27.7301,"n":10512,"o":27.91,"t":"2026-07-27T04:00:00Z","v":618096,"vw":27.888665},{"c":28.27,"h":28.97,"l":28.115,"n":9835,"o":28.4,"t":"2026-07-28T04:00:00Z","v":401309,"vw":28.326903},{"c":28.22,"h":28.56,"l":27.64,"n":10990,"o":27.71,"t":"2026-07-29T04:00:00Z","v":517229,"vw":28.191682},{"c":27.25,"h":28.2585,"l":27.11,"n":9065,"o":27.8,"t":"2026-07-30T04:00:00Z","v":423722,"vw":27.357844},{"c":27.19,"h":27.44,"l":26.82,"n":9295,"o":27.11,"t":"2026-07-31T04:00:00Z","v":424838,"vw":27.201175},{"c":27.59,"h":29.94,"l":27.465,"n":17782,"o":28.1,"t":"2026-08-03T04:00:00Z","v":1008958,"vw":27.942429},{"c":28.53,"h":28.53,"l":27.075,"n":15122,"o":27.24,"t":"2026-08-04T04:00:00Z","v":863215,"vw":28.260381},{"c":29.2,"h":29.95,"l":28.3,"n":17042,"o":29.25,"t":"2026-08-05T04:00:00Z","v":1086678,"vw":29.287201},{"c":28.12,"h":29.9,"l":27.81,"n":13824,"o":29.9,"t":"2026-08-06T04:00:00Z","v":694998,"vw":28.265323},{"c":28.38,"h":28.73,"l":27.695,"n":12516,"o":28.07,"t":"2026-08-07T04:00:00Z","v":648140,"vw":28.402874},{"c":27.99,"h":28.28,"l":27.21,"n":10909,"o":27.91,"t":"2026-08-10T04:00:00Z","v":578589,"vw":27.750977},{"c":28.61,"h":28.623,"l":27.59,"n":9425,"o":27.71,"t":"2026-08-11T04:00:00Z","v":490053,"vw":28.298015},{"c":28.66,"h":28.82,"l":28.065,"n":10867,"o":28.15,"t":"2026-08-12T04:00:00Z","v":535041,"vw":28.579786},{"c":28.47,"h":29.94,"l":28.39,"n":10327,"o":29.2,"t":"2026-08-13T04:00:00Z","v":504811,"vw":28.600367},{"c":28.42,"h":28.67,"l":27.93,"n":7996,"o":28.41,"t":"2026-08-14T04:00:00Z","v":380010,"vw":28.395659},{"c":28.06,"h":28.49,"l":27.65,"n":10038,"o":28.49,"t":"2026-08-17T04:00:00Z","v":436375,"vw":28.039885},{"c":28.45,"h":28.8,"l":28.05,"n":10631,"o":28.51,"t":"2026-08-18T04:00:00Z","v":572478,"vw":28.430602},{"c":28.74,"h":29.81,"l":28.5,"n":10001,"o":28.77,"t":"2026-08-19T04:00:00Z","v":554877,"vw":28.816726},{"c":27.56,"h":28.66,"l":27.48,"n":12051,"o":27.95,"t":"2026-08-20T04:00:00Z","v":622728,"vw":27.805609},{"c":28.57,"h":28.635,"l":27.01,"n":8206,"o":27.6,"t":"2026-08-21T04:00:00Z","v":528548,"vw":28.316675},{"c":28.36,"h":29.64,"l":28.12,"n":10096,"o":28.69,"t":"2026-08-24T04:00:00Z","v":501509,"vw":28.682773},{"c":28.95,"h":28.96,"l":27.91,"n":8211,"o":28.27,"t":"2026-08-25T04:00:00Z","v":307692,"vw":28.753445},{"c":28.65,"h":29.3797,"l":28.46,"n":10111,"o":29.11,"t":"2026-08-26T04:00:00Z","v":574934,"vw":28.792207},{"c":28.67,"h":29.47,"l":27.92,"n":8789,"o":28,"t":"2026-08-27T04:00:00Z","v":381137,"vw":28.817564},{"c":29.05,"h":29.39,"l":28.735,"n":8835,"o":29.1,"t":"2026-08-28T04:00:00Z","v":382871,"vw":28.988993},{"c":28.72,"h":28.965,"l":28.275,"n":10359,"o":28.92,"t":"2026-08-31T04:00:00Z","v":486457,"vw":28.612451},{"c":27.94,"h":28.94,"l":27.74,"n":10616,"o":28.57,"t":"2026-09-01T04:00:00Z","v":449199,"vw":28.077969},{"c":28.4,"h":28.77,"l":27.84,"n":10798,"o":28.01,"t":"2026-09-02T04:00:00Z","v":494134,"vw":28.453013},{"c":28.5,"h":28.825,"l":28.06,"n":10268,"o":28.51,"t":"2026-09-03T04:00:00Z","v":462556,"vw":28.500936},{"c":28.87,"h":29.1539,"l":28.15,"n":10283,"o":28.21,"t":"2026-09-04T04:00:00Z","v":507437,"vw":28.861638},{"c":27.71,"h":28.81,"l":27.71,"n":11645,"o":28.68,"t":"2026-09-08T04:00:00Z","v":456017,"vw":27.960237},{"c":27.09,"h":27.49,"l":26.81,"n":13269,"o":27.45,"t":"2026-09-09T04:00:00Z","v":659365,"vw":27.045485},{"c":26.88,"h":27.335,"l":26.09,"n":14216,"o":27.18,"t":"2026-09-10T04:00:00Z","v":709396,"vw":26.664347},{"c":26.93,"h":27.215,"l":26.34,"n":9610,"o":27.05,"t":"2026-09-11T04:00:00Z","v":421291,"vw":26.88845},{"c":26.71,"h":27.61,"l":26.61,"n":10300,"o":27.3,"t":"2026-09-14T04:00:00Z","v":533816,"vw":26.89485},{"c":26.64,"h":26.68,"l":25.9,"n":12067,"o":26.32,"t":"2026-09-15T04:00:00Z","v":593273,"vw":26.541829},{"c":26.78,"h":27.185,"l":26.4665,"n":11364,"o":26.71,"t":"2026-09-16T04:00:00Z","v":540068,"vw":26.78453},{"c":27.26,"h":27.45,"l":26.64,"n":14025,"o":27.09,"t":"2026-09-17T04:00:00Z","v":1006721,"vw":27.244224},{"c":27.18,"h":27.24,"l":26.575,"n":10190,"o":27,"t":"2026-09-18T04:00:00Z","v":1249456,"vw":27.120863},{"c":27.08,"h":27.52,"l":26.74,"n":8373,"o":27.3,"t":"2026-09-21T04:00:00Z","v":552582,"vw":27.125885},{"c":27.96,"h":28.31,"l":27.5,"n":9470,"o":27.72,"t":"2026-09-22T04:00:00Z","v":579620,"vw":27.866818},{"c":27.08,"h":27.985,"l":27.045,"n":10859,"o":27.94,"t":"2026-09-23T04:00:00Z","v":661779,"vw":27.187177},{"c":27.33,"h":27.695,"l":26.91,"n":12156,"o":27.23,"t":"2026-09-24T04:00:00Z","v":642768,"vw":27.340479},{"c":27.82,"h":28.27,"l":27.14,"n":8989,"o":27.41,"t":"2026-09-25T04:00:00Z","v":407530,"vw":27.813997},{"c":28.29,"h":28.4,"l":27.54,"n":10547,"o":27.54,"t":"2026-09-28T04:00:00Z","v":747028,"vw":28.15817},{"c":27.5,"h":28.46,"l":27.44,"n":9833,"o":28.14,"t":"2026-09-29T04:00:00Z","v":626636,"vw":27.658008},{"c":26.98,"h":28.08,"l":26.86,"n":8018,"o":27.73,"t":"2026-09-30T04:00:00Z","v":553055,"vw":27.035703},{"c":26.67,"h":27.085,"l":26.4,"n":9073,"o":26.75,"t":"2026-10-01T04:00:00Z","v":464569,"vw":26.695151},{"c":26.97,"h":27.45,"l":26.76,"n":8143,"o":27.23,"t":"2026-10-02T04:00:00Z","v":413316,"vw":27.01011},{"c":26.75,"h":26.99,"l":26.17,"n":12483,"o":26.89,"t":"2026-10-05T04:00:00Z","v":671892,"vw":26.700216},{"c":26.87,"h":27.31,"l":26.7,"n":11033,"o":27.17,"t":"2026-10-06T04:00:00Z","v":445237,"vw":26.906705},{"c":27.49,"h":28.1,"l":26.77,"n":8035,"o":26.77,"t":"2026-10-07T04:00:00Z","v":554348,"vw":27.677258},{"c":27.73,"h":27.98,"l":27.2,"n":7890,"o":27.35,"t":"2026-10-08T04:00:00Z","v":591739,"vw":27.70569},{"c":27.8,"h":27.9,"l":27.39,"n":6275,"o":27.59,"t":"2026-10-09T04:00:00Z","v":301484,"vw":27.746763},{"c":28.29,"h":28.405,"l":27.5382,"n":7724,"o":27.67,"t":"2026-10-12T04:00:00Z","v":522139,"vw":28.213493},{"c":28.53,"h":28.82,"l":28.08,"n":7757,"o":28.71,"t":"2026-10-13T04:00:00Z","v":360291,"vw":28.425951},{"c":28.23,"h":28.71,"l":28.105,"n":7624,"o":28.4,"t":"2026-10-14T04:00:00Z","v":451704,"vw":28.341874},{"c":28.1,"h":29.02,"l":27.695,"n":10849,"o":28.66,"t":"2026-10-15T04:00:00Z","v":510570,"vw":28.148378},{"c":27.91,"h":28.705,"l":27.63,"n":8290,"o":28.22,"t":"2026-10-16T04:00:00Z","v":399719,"vw":27.970828},{"c":27.8,"h":28.02,"l":27.64,"n":7701,"o":27.95,"t":"2026-10-19T04:00:00Z","v":354842,"vw":27.845466},{"c":28.22,"h":28.6,"l":27.87,"n":6913,"o":27.87,"t":"2026-10-20T04:00:00Z","v":313257,"vw":28.273542},{"c":26.98,"h":28.22,"l":26.86,"n":8752,"o":28.13,"t":"2026-10-21T04:00:00Z","v":455423,"vw":27.142802},{"c":28.89,"h":28.98,"l":27.085,"n":8812,"o":27.38,"t":"2026-10-22T04:00:00Z","v":597354,"vw":28.668769}],"volatilityBars":[{"c":27.175,"h":27.37,"l":27.175,"n":86,"o":27.3,"t":"2026-09-21T13:30:00Z","v":5204,"vw":27.302472},{"c":27.21,"h":27.27,"l":27.12,"n":49,"o":27.15,"t":"2026-09-21T13:45:00Z","v":1390,"vw":27.185471},{"c":27.24,"h":27.34,"l":27.1898,"n":237,"o":27.29,"t":"2026-09-21T14:00:00Z","v":12290,"vw":27.303248},{"c":27.3,"h":27.33,"l":27.23,"n":154,"o":27.29,"t":"2026-09-21T14:15:00Z","v":6316,"vw":27.269398},{"c":27.315,"h":27.365,"l":27.25,"n":151,"o":27.265,"t":"2026-09-21T14:30:00Z","v":5619,"vw":27.303016},{"c":27.285,"h":27.33,"l":27.26,"n":216,"o":27.33,"t":"2026-09-21T14:45:00Z","v":22515,"vw":27.286351},{"c":27.36,"h":27.36,"l":27.26,"n":194,"o":27.28,"t":"2026-09-21T15:00:00Z","v":6564,"vw":27.303539},{"c":27.395,"h":27.445,"l":27.35,"n":254,"o":27.355,"t":"2026-09-21T15:15:00Z","v":12981,"vw":27.427384},{"c":27.38,"h":27.38,"l":27.35,"n":89,"o":27.35,"t":"2026-09-21T15:30:00Z","v":2273,"vw":27.3671},{"c":27.395,"h":27.395,"l":27.365,"n":127,"o":27.38,"t":"2026-09-21T15:45:00Z","v":3227,"vw":27.376897},{"c":27.405,"h":27.52,"l":27.365,"n":319,"o":27.365,"t":"2026-09-21T16:00:00Z","v":28867,"vw":27.46434},{"c":27.36,"h":27.38,"l":27.335,"n":124,"o":27.38,"t":"2026-09-21T16:15:00Z","v":4245,"vw":27.365565},{"c":27.41,"h":27.46,"l":27.36,"n":139,"o":27.36,"t":"2026-09-21T16:30:00Z","v":4018,"vw":27.403267},{"c":27.3,"h":27.4,"l":27.295,"n":257,"o":27.39,"t":"2026-09-21T16:45:00Z","v":41095,"vw":27.370386},{"c":27.22,"h":27.31,"l":27.21,"n":161,"o":27.31,"t":"2026-09-21T17:00:00Z","v":5787,"vw":27.246954},{"c":27.17,"h":27.2,"l":27.17,"n":61,"o":27.18,"t":"2026-09-21T17:15:00Z","v":1670,"vw":27.181423},{"c":27.115,"h":27.175,"l":27.115,"n":146,"o":27.15,"t":"2026-09-21T17:30:00Z","v":7285,"vw":27.142935},{"c":27.1,"h":27.125,"l":27.01,"n":196,"o":27.08,"t":"2026-09-21T17:45:00Z","v":7626,"vw":27.102302},{"c":27.09,"h":27.15,"l":27.09,"n":184,"o":27.11,"t":"2026-09-21T18:00:00Z","v":5601,"vw":27.13108},{"c":27.035,"h":27.11,"l":27.02,"n":357,"o":27.07,"t":"2026-09-21T18:15:00Z","v":17353,"vw":27.067126},{"c":27.05,"h":27.06,"l":27.01,"n":174,"o":27.03,"t":"2026-09-21T18:30:00Z","v":5102,"vw":27.032147},{"c":27.06,"h":27.08,"l":27.05,"n":185,"o":27.06,"t":"2026-09-21T18:45:00Z","v":5461,"vw":27.068593},{"c":27.035,"h":27.09,"l":27.01,"n":234,"o":27.08,"t":"2026-09-21T19:00:00Z","v":8636,"vw":27.063081},{"c":26.99,"h":27.075,"l":26.99,"n":289,"o":27.045,"t":"2026-09-21T19:15:00Z","v":14116,"vw":27.064312},{"c":26.9,"h":27,"l":26.9,"n":361,"o":26.97,"t":"2026-09-21T19:30:00Z","v":10467,"vw":26.969338},{"c":27.04,"h":27.08,"l":26.74,"n":1416,"o":26.93,"t":"2026-09-21T19:45:00Z","v":145232,"vw":26.939761},{"c":27.08,"h":27.08,"l":27.08,"n":35,"o":27.08,"t":"2026-09-21T20:00:00Z","v":137310,"vw":27.08},{"c":28.1,"h":28.1,"l":27.7,"n":182,"o":27.72,"t":"2026-09-22T13:30:00Z","v":14294,"vw":27.836115},{"c":28.21,"h":28.21,"l":28.08,"n":188,"o":28.105,"t":"2026-09-22T13:45:00Z","v":9166,"vw":28.153975},{"c":28.115,"h":28.31,"l":28.09,"n":279,"o":28.195,"t":"2026-09-22T14:00:00Z","v":19678,"vw":28.216544},{"c":27.965,"h":28.19,"l":27.91,"n":145,"o":28.12,"t":"2026-09-22T14:15:00Z","v":9160,"vw":28.081049},{"c":27.935,"h":28.02,"l":27.87,"n":286,"o":27.93,"t":"2026-09-22T14:30:00Z","v":18826,"vw":27.947548},{"c":27.915,"h":27.985,"l":27.87,"n":315,"o":27.93,"t":"2026-09-22T14:45:00Z","v":19413,"vw":27.935476},{"c":27.84,"h":27.87,"l":27.78,"n":285,"o":27.86,"t":"2026-09-22T15:00:00Z","v":10827,"vw":27.818561},{"c":27.72,"h":27.855,"l":27.72,"n":263,"o":27.845,"t":"2026-09-22T15:15:00Z","v":7431,"vw":27.780226},{"c":27.5,"h":27.71,"l":27.5,"n":152,"o":27.705,"t":"2026-09-22T15:30:00Z","v":4315,"vw":27.6325},{"c":27.53,"h":27.57,"l":27.5,"n":283,"o":27.5,"t":"2026-09-22T15:45:00Z","v":15662,"vw":27.54772},{"c":27.54,"h":27.57,"l":27.53,"n":133,"o":27.56,"t":"2026-09-22T16:00:00Z","v":5441,"vw":27.548297},{"c":27.57,"h":27.58,"l":27.52,"n":146,"o":27.52,"t":"2026-09-22T16:15:00Z","v":7246,"vw":27.55656},{"c":27.61,"h":27.61,"l":27.565,"n":181,"o":27.565,"t":"2026-09-22T16:30:00Z","v":6404,"vw":27.586733},{"c":27.665,"h":27.67,"l":27.6,"n":132,"o":27.61,"t":"2026-09-22T16:45:00Z","v":5978,"vw":27.645873},{"c":27.62,"h":27.66,"l":27.59,"n":167,"o":27.66,"t":"2026-09-22T17:00:00Z","v":6574,"vw":27.62121},{"c":27.62,"h":27.7,"l":27.565,"n":284,"o":27.58,"t":"2026-09-22T17:15:00Z","v":33166,"vw":27.66388},{"c":27.81,"h":27.81,"l":27.62,"n":246,"o":27.62,"t":"2026-09-22T17:30:00Z","v":15199,"vw":27.702558},{"c":27.86,"h":27.955,"l":27.75,"n":375,"o":27.8,"t":"2026-09-22T17:45:00Z","v":16612,"vw":27.842031},{"c":27.66,"h":27.86,"l":27.66,"n":325,"o":27.86,"t":"2026-09-22T18:00:00Z","v":24631,"vw":27.75226},{"c":27.79,"h":27.79,"l":27.66,"n":203,"o":27.665,"t":"2026-09-22T18:15:00Z","v":9535,"vw":27.697501},{"c":27.755,"h":27.795,"l":27.72,"n":306,"o":27.77,"t":"2026-09-22T18:30:00Z","v":15446,"vw":27.750537},{"c":27.78,"h":27.82,"l":27.73,"n":295,"o":27.77,"t":"2026-09-22T18:45:00Z","v":16687,"vw":27.769558},{"c":27.81,"h":27.82,"l":27.78,"n":225,"o":27.82,"t":"2026-09-22T19:00:00Z","v":7920,"vw":27.80441},{"c":27.815,"h":27.82,"l":27.78,"n":363,"o":27.8,"t":"2026-09-22T19:15:00Z","v":22046,"vw":27.805308},{"c":27.99,"h":28,"l":27.8,"n":614,"o":27.815,"t":"2026-09-22T19:30:00Z","v":26339,"vw":27.882652},{"c":27.98,"h":28.1,"l":27.91,"n":1890,"o":28,"t":"2026-09-22T19:45:00Z","v":81442,"vw":27.973308},{"c":27.96,"h":27.96,"l":27.96,"n":32,"o":27.96,"t":"2026-09-22T20:00:00Z","v":133483,"vw":27.96},{"c":27.825,"h":27.985,"l":27.75,"n":92,"o":27.94,"t":"2026-09-23T13:30:00Z","v":7873,"vw":27.860042},{"c":27.55,"h":27.77,"l":27.47,"n":113,"o":27.77,"t":"2026-09-23T13:45:00Z","v":3083,"vw":27.622987},{"c":27.93,"h":27.94,"l":27.56,"n":197,"o":27.56,"t":"2026-09-23T14:00:00Z","v":7336,"vw":27.782422},{"c":27.75,"h":27.895,"l":27.65,"n":331,"o":27.895,"t":"2026-09-23T14:15:00Z","v":15129,"vw":27.783751},{"c":27.705,"h":27.9,"l":27.635,"n":381,"o":27.675,"t":"2026-09-23T14:30:00Z","v":13893,"vw":27.694864},{"c":27.67,"h":27.72,"l":27.595,"n":315,"o":27.655,"t":"2026-09-23T14:45:00Z","v":10447,"vw":27.655305},{"c":27.475,"h":27.64,"l":27.465,"n":310,"o":27.64,"t":"2026-09-23T15:00:00Z","v":11971,"vw":27.542667},{"c":27.285,"h":27.54,"l":27.285,"n":374,"o":27.475,"t":"2026-09-23T15:15:00Z","v":12986,"vw":27.426326},{"c":27.23,"h":27.32,"l":27.23,"n":150,"o":27.24,"t":"2026-09-23T15:30:00Z","v":5219,"vw":27.285618},{"c":27.225,"h":27.275,"l":27.22,"n":272,"o":27.235,"t":"2026-09-23T15:45:00Z","v":8775,"vw":27.246303},{"c":27.245,"h":27.265,"l":27.15,"n":226,"o":27.225,"t":"2026-09-23T16:00:00Z","v":7548,"vw":27.228625},{"c":27.3,"h":27.3,"l":27.23,"n":284,"o":27.24,"t":"2026-09-23T16:15:00Z","v":13862,"vw":27.262916},{"c":27.285,"h":27.35,"l":27.2727,"n":275,"o":27.31,"t":"2026-09-23T16:30:00Z","v":10893,"vw":27.305862},{"c":27.105,"h":27.28,"l":27.055,"n":385,"o":27.26,"t":"2026-09-23T16:45:00Z","v":20488,"vw":27.188474},{"c":27.15,"h":27.18,"l":27.045,"n":287,"o":27.15,"t":"2026-09-23T17:00:00Z","v":12459,"vw":27.095974},{"c":27.13,"h":27.15,"l":27.1,"n":183,"o":27.115,"t":"2026-09-23T17:15:00Z","v":6041,"vw":27.134614},{"c":27.24,"h":27.25,"l":27.11,"n":397,"o":27.11,"t":"2026-09-23T17:30:00Z","v":19968,"vw":27.198903},{"c":27.265,"h":27.265,"l":27.2,"n":187,"o":27.235,"t":"2026-09-23T17:45:00Z","v":12603,"vw":27.228134},{"c":27.28,"h":27.31,"l":27.21,"n":233,"o":27.265,"t":"2026-09-23T18:00:00Z","v":6366,"vw":27.257527},{"c":27.275,"h":27.39,"l":27.27,"n":353,"o":27.27,"t":"2026-09-23T18:15:00Z","v":12427,"vw":27.335759},{"c":27.285,"h":27.34,"l":27.28,"n":212,"o":27.3,"t":"2026-09-23T18:30:00Z","v":5569,"vw":27.301137},{"c":27.23,"h":27.28,"l":27.18,"n":346,"o":27.28,"t":"2026-09-23T18:45:00Z","v":11877,"vw":27.225453},{"c":27.24,"h":27.25,"l":27.21,"n":237,"o":27.24,"t":"2026-09-23T19:00:00Z","v":8529,"vw":27.227419},{"c":27.215,"h":27.245,"l":27.155,"n":361,"o":27.245,"t":"2026-09-23T19:15:00Z","v":12152,"vw":27.192602},{"c":27.2,"h":27.275,"l":27.175,"n":597,"o":27.22,"t":"2026-09-23T19:30:00Z","v":20317,"vw":27.225222},{"c":27.09,"h":27.245,"l":27.05,"n":2318,"o":27.2,"t":"2026-09-23T19:45:00Z","v":104705,"vw":27.102673},{"c":27.08,"h":27.08,"l":27.08,"n":34,"o":27.08,"t":"2026-09-23T20:00:00Z","v":263589,"vw":27.08},{"c":27.21,"h":27.21,"l":27.21,"n":1,"o":27.21,"t":"2026-09-24T12:30:00Z","v":220,"vw":27.21},{"c":27.38,"h":27.415,"l":27.05,"n":111,"o":27.23,"t":"2026-09-24T13:30:00Z","v":9495,"vw":27.23307},{"c":27.39,"h":27.51,"l":27.34,"n":92,"o":27.47,"t":"2026-09-24T13:45:00Z","v":3051,"vw":27.407452},{"c":27.115,"h":27.32,"l":27.11,"n":174,"o":27.32,"t":"2026-09-24T14:00:00Z","v":6278,"vw":27.238667},{"c":27.095,"h":27.235,"l":27.09,"n":246,"o":27.115,"t":"2026-09-24T14:15:00Z","v":7349,"vw":27.161658},{"c":27.11,"h":27.14,"l":27.08,"n":188,"o":27.11,"t":"2026-09-24T14:30:00Z","v":4277,"vw":27.116727},{"c":27.085,"h":27.1,"l":27.0599,"n":169,"o":27.09,"t":"2026-09-24T14:45:00Z","v":3624,"vw":27.071824},{"c":27.1,"h":27.19,"l":27.085,"n":239,"o":27.085,"t":"2026-09-24T15:00:00Z","v":6841,"vw":27.137456},{"c":27.06,"h":27.14,"l":27.05,"n":225,"o":27.125,"t":"2026-09-24T15:15:00Z","v":7711,"vw":27.090246},{"c":26.985,"h":27.1,"l":26.985,"n":420,"o":27.08,"t":"2026-09-24T15:30:00Z","v":15193,"vw":27.060818},{"c":26.96,"h":27.05,"l":26.96,"n":384,"o":27.01,"t":"2026-09-24T15:45:00Z","v":26242,"vw":27.024174},{"c":26.93,"h":26.98,"l":26.91,"n":164,"o":26.95,"t":"2026-09-24T16:00:00Z","v":6119,"vw":26.948693},{"c":27.225,"h":27.295,"l":26.96,"n":552,"o":26.97,"t":"2026-09-24T16:15:00Z","v":20449,"vw":27.168674},{"c":27.22,"h":27.28,"l":27.2,"n":231,"o":27.24,"t":"2026-09-24T16:30:00Z","v":7226,"vw":27.234221},{"c":27.16,"h":27.25,"l":27.16,"n":255,"o":27.2,"t":"2026-09-24T16:45:00Z","v":7702,"vw":27.211712},{"c":27.205,"h":27.24,"l":27.11,"n":316,"o":27.15,"t":"2026-09-24T17:00:00Z","v":11045,"vw":27.177555},{"c":27.28,"h":27.28,"l":27.14,"n":293,"o":27.17,"t":"2026-09-24T17:15:00Z","v":16148,"vw":27.203213},{"c":27.185,"h":27.2797,"l":27.17,"n":277,"o":27.2797,"t":"2026-09-24T17:30:00Z","v":10691,"vw":27.223324},{"c":27.235,"h":27.25,"l":27.17,"n":382,"o":27.185,"t":"2026-09-24T17:45:00Z","v":14494,"vw":27.193147},{"c":27.335,"h":27.335,"l":27.19,"n":339,"o":27.235,"t":"2026-09-24T18:00:00Z","v":12255,"vw":27.229355},{"c":27.53,"h":27.53,"l":27.36,"n":310,"o":27.365,"t":"2026-09-24T18:15:00Z","v":11036,"vw":27.40193},{"c":27.56,"h":27.695,"l":27.54,"n":504,"o":27.56,"t":"2026-09-24T18:30:00Z","v":17825,"vw":27.608498},{"c":27.64,"h":27.665,"l":27.505,"n":417,"o":27.55,"t":"2026-09-24T18:45:00Z","v":16212,"vw":27.581983},{"c":27.61,"h":27.6767,"l":27.595,"n":349,"o":27.62,"t":"2026-09-24T19:00:00Z","v":12741,"vw":27.626424},{"c":27.43,"h":27.63,"l":27.4,"n":904,"o":27.615,"t":"2026-09-24T19:15:00Z","v":45692,"vw":27.55315},{"c":27.425,"h":27.465,"l":27.39,"n":664,"o":27.43,"t":"2026-09-24T19:30:00Z","v":34004,"vw":27.425235},{"c":27.33,"h":27.57,"l":27.32,"n":2319,"o":27.42,"t":"2026-09-24T19:45:00Z","v":153086,"vw":27.433024},{"c":27.33,"h":27.33,"l":27.33,"n":20,"o":27.33,"t":"2026-09-24T20:00:00Z","v":120742,"vw":27.33},{"c":27.33,"h":27.33,"l":27.33,"n":1,"o":27.33,"t":"2026-09-24T21:15:00Z","v":16371,"vw":27.33},{"c":27.175,"h":27.455,"l":27.14,"n":107,"o":27.41,"t":"2026-09-25T13:30:00Z","v":7851,"vw":27.328885},{"c":27.51,"h":27.635,"l":27.195,"n":197,"o":27.2,"t":"2026-09-25T13:45:00Z","v":19192,"vw":27.320223},{"c":27.4,"h":27.43,"l":27.2726,"n":88,"o":27.4,"t":"2026-09-25T14:00:00Z","v":2973,"vw":27.373613},{"c":27.465,"h":27.47,"l":27.42,"n":33,"o":27.47,"t":"2026-09-25T14:15:00Z","v":1274,"vw":27.442547},{"c":27.42,"h":27.45,"l":27.385,"n":240,"o":27.4,"t":"2026-09-25T14:30:00Z","v":20500,"vw":27.40355},{"c":27.545,"h":27.545,"l":27.42,"n":260,"o":27.43,"t":"2026-09-25T14:45:00Z","v":6580,"vw":27.468003},{"c":27.58,"h":27.595,"l":27.58,"n":102,"o":27.595,"t":"2026-09-25T15:00:00Z","v":2434,"vw":27.581071},{"c":27.55,"h":27.585,"l":27.55,"n":114,"o":27.585,"t":"2026-09-25T15:15:00Z","v":2584,"vw":27.568261},{"c":27.66,"h":27.71,"l":27.58,"n":247,"o":27.58,"t":"2026-09-25T15:30:00Z","v":6395,"vw":27.659152},{"c":27.72,"h":27.72,"l":27.615,"n":239,"o":27.64,"t":"2026-09-25T15:45:00Z","v":5546,"vw":27.676932},{"c":27.895,"h":28.04,"l":27.745,"n":360,"o":27.745,"t":"2026-09-25T16:00:00Z","v":11681,"vw":27.956398},{"c":27.95,"h":27.975,"l":27.83,"n":271,"o":27.89,"t":"2026-09-25T16:15:00Z","v":10791,"vw":27.892205},{"c":27.985,"h":27.985,"l":27.88,"n":216,"o":27.96,"t":"2026-09-25T16:30:00Z","v":5215,"vw":27.945898},{"c":28.06,"h":28.07,"l":27.955,"n":186,"o":27.97,"t":"2026-09-25T16:45:00Z","v":4616,"vw":28.008963},{"c":28.1156,"h":28.14,"l":28.06,"n":217,"o":28.09,"t":"2026-09-25T17:00:00Z","v":7353,"vw":28.103737},{"c":28.27,"h":28.27,"l":28.0999,"n":251,"o":28.105,"t":"2026-09-25T17:15:00Z","v":8078,"vw":28.179724},{"c":28.18,"h":28.22,"l":28.11,"n":386,"o":28.22,"t":"2026-09-25T17:30:00Z","v":13792,"vw":28.158931},{"c":28.175,"h":28.18,"l":28.15,"n":76,"o":28.17,"t":"2026-09-25T17:45:00Z","v":1417,"vw":28.170714},{"c":28.065,"h":28.18,"l":28.065,"n":275,"o":28.18,"t":"2026-09-25T18:00:00Z","v":12755,"vw":28.108333},{"c":28.07,"h":28.09,"l":28.04,"n":360,"o":28.05,"t":"2026-09-25T18:15:00Z","v":11302,"vw":28.066308},{"c":28.11,"h":28.11,"l":28.08,"n":220,"o":28.085,"t":"2026-09-25T18:30:00Z","v":7498,"vw":28.088602},{"c":28.08,"h":28.145,"l":28.08,"n":310,"o":28.1,"t":"2026-09-25T18:45:00Z","v":8709,"vw":28.110375},{"c":27.95,"h":28.105,"l":27.92,"n":355,"o":28.105,"t":"2026-09-25T19:00:00Z","v":17110,"vw":27.997895},{"c":27.88,"h":27.95,"l":27.87,"n":249,"o":27.92,"t":"2026-09-25T19:15:00Z","v":7514,"vw":27.893881},{"c":27.945,"h":27.98,"l":27.87,"n":376,"o":27.873,"t":"2026-09-25T19:30:00Z","v":14268,"vw":27.923976},{"c":27.82,"h":28.01,"l":27.81,"n":1455,"o":27.96,"t":"2026-09-25T19:45:00Z","v":80252,"vw":27.871824},{"c":27.82,"h":27.82,"l":27.82,"n":25,"o":27.82,"t":"2026-09-25T20:00:00Z","v":89848,"vw":27.82},{"c":27.85,"h":27.85,"l":27.85,"n":3,"o":27.85,"t":"2026-09-28T08:45:00Z","v":144,"vw":27.85},{"c":27.54,"h":27.54,"l":27.54,"n":10,"o":27.54,"t":"2026-09-28T13:30:00Z","v":2172,"vw":27.54},{"c":27.68,"h":27.89,"l":27.595,"n":61,"o":27.595,"t":"2026-09-28T13:45:00Z","v":6810,"vw":27.610077},{"c":27.915,"h":27.99,"l":27.79,"n":255,"o":27.89,"t":"2026-09-28T14:00:00Z","v":10250,"vw":27.892921},{"c":27.915,"h":27.93,"l":27.825,"n":136,"o":27.93,"t":"2026-09-28T14:15:00Z","v":4698,"vw":27.897255},{"c":27.885,"h":27.93,"l":27.875,"n":126,"o":27.875,"t":"2026-09-28T14:30:00Z","v":2661,"vw":27.904829},{"c":27.8,"h":27.9,"l":27.79,"n":237,"o":27.87,"t":"2026-09-28T14:45:00Z","v":5178,"vw":27.8554},{"c":27.77,"h":27.82,"l":27.75,"n":202,"o":27.775,"t":"2026-09-28T15:00:00Z","v":5572,"vw":27.784537},{"c":27.725,"h":27.79,"l":27.725,"n":215,"o":27.78,"t":"2026-09-28T15:15:00Z","v":6002,"vw":27.766566},{"c":27.725,"h":27.75,"l":27.6906,"n":213,"o":27.7,"t":"2026-09-28T15:30:00Z","v":11582,"vw":27.727155},{"c":27.73,"h":27.74,"l":27.7,"n":234,"o":27.725,"t":"2026-09-28T15:45:00Z","v":11411,"vw":27.718156},{"c":27.91,"h":27.92,"l":27.75,"n":236,"o":27.75,"t":"2026-09-28T16:00:00Z","v":7843,"vw":27.837933},{"c":28.03,"h":28.1,"l":27.91,"n":787,"o":27.91,"t":"2026-09-28T16:15:00Z","v":54798,"vw":28.021751},{"c":27.82,"h":28.05,"l":27.82,"n":235,"o":28.03,"t":"2026-09-28T16:30:00Z","v":10987,"vw":27.964886},{"c":27.95,"h":27.95,"l":27.77,"n":225,"o":27.79,"t":"2026-09-28T16:45:00Z","v":8446,"vw":27.840419},{"c":28.11,"h":28.18,"l":27.915,"n":295,"o":27.915,"t":"2026-09-28T17:00:00Z","v":14729,"vw":28.033965},{"c":28.12,"h":28.135,"l":28.08,"n":209,"o":28.08,"t":"2026-09-28T17:15:00Z","v":6556,"vw":28.110476},{"c":27.965,"h":28.13,"l":27.965,"n":240,"o":28.13,"t":"2026-09-28T17:30:00Z","v":8083,"vw":28.061565},{"c":27.94,"h":28.005,"l":27.91,"n":162,"o":27.98,"t":"2026-09-28T17:45:00Z","v":5615,"vw":27.970016},{"c":27.93,"h":27.96,"l":27.92,"n":272,"o":27.96,"t":"2026-09-28T18:00:00Z","v":9412,"vw":27.935678},{"c":27.93,"h":27.95,"l":27.92,"n":179,"o":27.93,"t":"2026-09-28T18:15:00Z","v":6000,"vw":27.936178},{"c":27.95,"h":27.96,"l":27.935,"n":229,"o":27.94,"t":"2026-09-28T18:30:00Z","v":5486,"vw":27.943852},{"c":28.175,"h":28.175,"l":27.935,"n":1036,"o":27.94,"t":"2026-09-28T18:45:00Z","v":119219,"vw":27.99746},{"c":28.185,"h":28.19,"l":28.14,"n":248,"o":28.165,"t":"2026-09-28T19:00:00Z","v":7288,"vw":28.167969},{"c":28.33,"h":28.33,"l":28.16,"n":380,"o":28.17,"t":"2026-09-28T19:15:00Z","v":12603,"vw":28.209726},{"c":28.38,"h":28.39,"l":28.275,"n":635,"o":28.32,"t":"2026-09-28T19:30:00Z","v":30276,"vw":28.324985},{"c":28.305,"h":28.4,"l":28.28,"n":2031,"o":28.38,"t":"2026-09-28T19:45:00Z","v":124205,"vw":28.328179},{"c":28.29,"h":28.29,"l":28.29,"n":25,"o":28.29,"t":"2026-09-28T20:00:00Z","v":230493,"vw":28.29},{"c":28.16,"h":28.16,"l":28.16,"n":1,"o":28.16,"t":"2026-09-29T10:30:00Z","v":106,"vw":28.16},{"c":28.41,"h":28.46,"l":27.735,"n":137,"o":28.14,"t":"2026-09-29T13:30:00Z","v":19619,"vw":28.155904},{"c":28.28,"h":28.415,"l":28.28,"n":54,"o":28.41,"t":"2026-09-29T13:45:00Z","v":2104,"vw":28.34064},{"c":28.305,"h":28.365,"l":28.21,"n":225,"o":28.245,"t":"2026-09-29T14:00:00Z","v":14314,"vw":28.327051},{"c":28.015,"h":28.28,"l":28.005,"n":294,"o":28.27,"t":"2026-09-29T14:15:00Z","v":38639,"vw":28.220792},{"c":27.94,"h":28.015,"l":27.88,"n":152,"o":28.015,"t":"2026-09-29T14:30:00Z","v":5375,"vw":27.91629},{"c":27.81,"h":27.99,"l":27.74,"n":318,"o":27.935,"t":"2026-09-29T14:45:00Z","v":14311,"vw":27.893517},{"c":27.63,"h":27.8,"l":27.63,"n":213,"o":27.78,"t":"2026-09-29T15:00:00Z","v":9091,"vw":27.708911},{"c":27.675,"h":27.7,"l":27.6,"n":230,"o":27.625,"t":"2026-09-29T15:15:00Z","v":8630,"vw":27.652418},{"c":27.755,"h":27.77,"l":27.71,"n":226,"o":27.71,"t":"2026-09-29T15:30:00Z","v":6395,"vw":27.753893},{"c":27.725,"h":27.83,"l":27.665,"n":196,"o":27.76,"t":"2026-09-29T15:45:00Z","v":5472,"vw":27.763939},{"c":27.8,"h":27.8,"l":27.705,"n":166,"o":27.73,"t":"2026-09-29T16:00:00Z","v":7808,"vw":27.725887},{"c":27.85,"h":27.85,"l":27.81,"n":117,"o":27.82,"t":"2026-09-29T16:15:00Z","v":3487,"vw":27.8272},{"c":27.71,"h":27.86,"l":27.685,"n":190,"o":27.845,"t":"2026-09-29T16:30:00Z","v":7142,"vw":27.79502},{"c":27.66,"h":27.69,"l":27.63,"n":140,"o":27.69,"t":"2026-09-29T16:45:00Z","v":5018,"vw":27.655448},{"c":27.73,"h":27.73,"l":27.665,"n":125,"o":27.665,"t":"2026-09-29T17:00:00Z","v":4029,"vw":27.702656},{"c":27.59,"h":27.76,"l":27.58,"n":237,"o":27.76,"t":"2026-09-29T17:15:00Z","v":6522,"vw":27.65736},{"c":27.605,"h":27.64,"l":27.58,"n":175,"o":27.59,"t":"2026-09-29T17:30:00Z","v":10483,"vw":27.608385},{"c":27.56,"h":27.64,"l":27.54,"n":298,"o":27.63,"t":"2026-09-29T17:45:00Z","v":10075,"vw":27.584589},{"c":27.645,"h":27.66,"l":27.56,"n":284,"o":27.56,"t":"2026-09-29T18:00:00Z","v":11165,"vw":27.619275},{"c":27.68,"h":27.71,"l":27.57,"n":293,"o":27.645,"t":"2026-09-29T18:15:00Z","v":17221,"vw":27.631764},{"c":27.61,"h":27.71,"l":27.57,"n":433,"o":27.68,"t":"2026-09-29T18:30:00Z","v":16479,"vw":27.65465},{"c":27.54,"h":27.61,"l":27.52,"n":302,"o":27.61,"t":"2026-09-29T18:45:00Z","v":13303,"vw":27.5589},{"c":27.455,"h":27.57,"l":27.45,"n":477,"o":27.545,"t":"2026-09-29T19:00:00Z","v":17269,"vw":27.527681},{"c":27.47,"h":27.51,"l":27.44,"n":307,"o":27.44,"t":"2026-09-29T19:15:00Z","v":14080,"vw":27.483039},{"c":27.46,"h":27.59,"l":27.44,"n":425,"o":27.45,"t":"2026-09-29T19:30:00Z","v":17288,"vw":27.502227},{"c":27.515,"h":27.59,"l":27.47,"n":2044,"o":27.47,"t":"2026-09-29T19:45:00Z","v":92763,"vw":27.537484},{"c":27.5,"h":27.5,"l":27.5,"n":28,"o":27.5,"t":"2026-09-29T20:00:00Z","v":196458,"vw":27.5},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-09-29T20:15:00Z","v":32742,"vw":27.5},{"c":27.6,"h":27.6,"l":27.6,"n":2,"o":27.6,"t":"2026-09-30T11:15:00Z","v":101,"vw":27.6},{"c":27.8,"h":28.08,"l":27.71,"n":106,"o":27.73,"t":"2026-09-30T13:30:00Z","v":8031,"vw":27.804552},{"c":27.4,"h":27.8,"l":27.4,"n":136,"o":27.8,"t":"2026-09-30T13:45:00Z","v":3402,"vw":27.669},{"c":27.55,"h":27.91,"l":27.53,"n":143,"o":27.64,"t":"2026-09-30T14:00:00Z","v":4565,"vw":27.59574},{"c":27.35,"h":27.58,"l":27.35,"n":145,"o":27.58,"t":"2026-09-30T14:15:00Z","v":5862,"vw":27.465512},{"c":27.32,"h":27.38,"l":27.275,"n":97,"o":27.275,"t":"2026-09-30T14:30:00Z","v":4398,"vw":27.344683},{"c":27.375,"h":27.4625,"l":27.28,"n":304,"o":27.28,"t":"2026-09-30T14:45:00Z","v":12922,"vw":27.378584},{"c":27.21,"h":27.35,"l":27.21,"n":170,"o":27.35,"t":"2026-09-30T15:00:00Z","v":5085,"vw":27.256463},{"c":27.13,"h":27.25,"l":27.09,"n":125,"o":27.23,"t":"2026-09-30T15:15:00Z","v":3826,"vw":27.172757},{"c":27.13,"h":27.19,"l":27.11,"n":127,"o":27.13,"t":"2026-09-30T15:30:00Z","v":4709,"vw":27.164322},{"c":27.05,"h":27.11,"l":27.04,"n":116,"o":27.1,"t":"2026-09-30T15:45:00Z","v":2807,"vw":27.087181},{"c":27.08,"h":27.1,"l":27.01,"n":205,"o":27.04,"t":"2026-09-30T16:00:00Z","v":6670,"vw":27.07272},{"c":27.075,"h":27.095,"l":27.05,"n":124,"o":27.07,"t":"2026-09-30T16:15:00Z","v":3394,"vw":27.075869},{"c":26.965,"h":27.11,"l":26.965,"n":109,"o":27.1,"t":"2026-09-30T16:30:00Z","v":3550,"vw":27.047294},{"c":26.97,"h":27.01,"l":26.92,"n":232,"o":26.9525,"t":"2026-09-30T16:45:00Z","v":7730,"vw":26.961588},{"c":26.995,"h":27.03,"l":26.92,"n":271,"o":26.95,"t":"2026-09-30T17:00:00Z","v":19594,"vw":26.987805},{"c":26.93,"h":26.97,"l":26.905,"n":133,"o":26.97,"t":"2026-09-30T17:15:00Z","v":5128,"vw":26.936469},{"c":26.93,"h":26.95,"l":26.915,"n":122,"o":26.93,"t":"2026-09-30T17:30:00Z","v":4557,"vw":26.933117},{"c":26.925,"h":26.93,"l":26.86,"n":202,"o":26.91,"t":"2026-09-30T17:45:00Z","v":8008,"vw":26.894172},{"c":27.11,"h":27.19,"l":26.94,"n":347,"o":26.94,"t":"2026-09-30T18:00:00Z","v":23788,"vw":27.050136},{"c":27.02,"h":27.22,"l":27.02,"n":359,"o":27.11,"t":"2026-09-30T18:15:00Z","v":26798,"vw":27.147644},{"c":26.99,"h":27.01,"l":26.95,"n":231,"o":26.99,"t":"2026-09-30T18:30:00Z","v":8144,"vw":26.98328},{"c":26.96,"h":26.99,"l":26.94,"n":259,"o":26.97,"t":"2026-09-30T18:45:00Z","v":10795,"vw":26.963102},{"c":26.99,"h":27.03,"l":26.95,"n":364,"o":26.98,"t":"2026-09-30T19:00:00Z","v":12178,"vw":26.982703},{"c":27.07,"h":27.12,"l":26.975,"n":392,"o":26.975,"t":"2026-09-30T19:15:00Z","v":12649,"vw":27.029613},{"c":27,"h":27.045,"l":26.98,"n":495,"o":27.01,"t":"2026-09-30T19:30:00Z","v":18413,"vw":27.012677},{"c":26.98,"h":26.99,"l":26.89,"n":1478,"o":26.99,"t":"2026-09-30T19:45:00Z","v":61227,"vw":26.932488},{"c":26.98,"h":26.98,"l":26.98,"n":25,"o":26.98,"t":"2026-09-30T20:00:00Z","v":180741,"vw":26.98},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-09-30T20:15:00Z","v":65484,"vw":26.98},{"c":26.46,"h":27,"l":26.46,"n":186,"o":26.75,"t":"2026-10-01T13:30:00Z","v":20958,"vw":26.743778},{"c":26.515,"h":26.515,"l":26.4,"n":136,"o":26.48,"t":"2026-10-01T13:45:00Z","v":3156,"vw":26.441171},{"c":26.61,"h":26.66,"l":26.41,"n":155,"o":26.515,"t":"2026-10-01T14:00:00Z","v":7801,"vw":26.601055},{"c":26.51,"h":26.69,"l":26.51,"n":94,"o":26.66,"t":"2026-10-01T14:15:00Z","v":3010,"vw":26.624992},{"c":26.55,"h":26.655,"l":26.46,"n":386,"o":26.475,"t":"2026-10-01T14:30:00Z","v":15119,"vw":26.551083},{"c":26.57,"h":26.59,"l":26.44,"n":274,"o":26.52,"t":"2026-10-01T14:45:00Z","v":9250,"vw":26.534366},{"c":26.62,"h":26.65,"l":26.53,"n":243,"o":26.55,"t":"2026-10-01T15:00:00Z","v":7193,"vw":26.575334},{"c":26.6,"h":26.62,"l":26.56,"n":160,"o":26.62,"t":"2026-10-01T15:15:00Z","v":6004,"vw":26.606392},{"c":26.59,"h":26.65,"l":26.535,"n":144,"o":26.54,"t":"2026-10-01T15:30:00Z","v":3796,"vw":26.587938},{"c":26.65,"h":26.66,"l":26.52,"n":247,"o":26.6,"t":"2026-10-01T15:45:00Z","v":10983,"vw":26.582319},{"c":26.67,"h":26.72,"l":26.61,"n":162,"o":26.66,"t":"2026-10-01T16:00:00Z","v":4855,"vw":26.659381},{"c":26.81,"h":26.84,"l":26.65,"n":210,"o":26.67,"t":"2026-10-01T16:15:00Z","v":6683,"vw":26.768453},{"c":26.85,"h":26.88,"l":26.83,"n":90,"o":26.86,"t":"2026-10-01T16:30:00Z","v":2791,"vw":26.852519},{"c":26.88,"h":26.92,"l":26.83,"n":128,"o":26.83,"t":"2026-10-01T16:45:00Z","v":3594,"vw":26.882353},{"c":26.89,"h":26.91,"l":26.85,"n":170,"o":26.88,"t":"2026-10-01T17:00:00Z","v":5580,"vw":26.895556},{"c":26.9,"h":26.93,"l":26.85,"n":229,"o":26.85,"t":"2026-10-01T17:15:00Z","v":5454,"vw":26.898102},{"c":26.995,"h":27,"l":26.91,"n":223,"o":26.93,"t":"2026-10-01T17:30:00Z","v":9031,"vw":26.96921},{"c":26.94,"h":27.02,"l":26.92,"n":225,"o":26.98,"t":"2026-10-01T17:45:00Z","v":7489,"vw":26.959843},{"c":26.89,"h":26.95,"l":26.89,"n":80,"o":26.92,"t":"2026-10-01T18:00:00Z","v":1817,"vw":26.916548},{"c":27.01,"h":27.065,"l":26.95,"n":146,"o":26.97,"t":"2026-10-01T18:15:00Z","v":4008,"vw":27.022966},{"c":26.98,"h":27.085,"l":26.975,"n":210,"o":27,"t":"2026-10-01T18:30:00Z","v":5370,"vw":27.033685},{"c":26.8,"h":27.005,"l":26.8,"n":231,"o":26.99,"t":"2026-10-01T18:45:00Z","v":8013,"vw":26.95352},{"c":26.79,"h":26.825,"l":26.77,"n":252,"o":26.825,"t":"2026-10-01T19:00:00Z","v":14475,"vw":26.792727},{"c":26.78,"h":26.8,"l":26.73,"n":231,"o":26.73,"t":"2026-10-01T19:15:00Z","v":7683,"vw":26.78573},{"c":26.64,"h":26.78,"l":26.64,"n":427,"o":26.76,"t":"2026-10-01T19:30:00Z","v":13099,"vw":26.693475},{"c":26.68,"h":26.78,"l":26.61,"n":1661,"o":26.65,"t":"2026-10-01T19:45:00Z","v":84002,"vw":26.671312},{"c":26.67,"h":26.69,"l":26.67,"n":22,"o":26.69,"t":"2026-10-01T20:00:00Z","v":162090,"vw":26.670294},{"c":26.75,"h":26.75,"l":26.67,"n":4,"o":26.67,"t":"2026-10-02T08:30:00Z","v":582,"vw":26.71},{"c":27.03,"h":27.45,"l":26.92,"n":64,"o":27.23,"t":"2026-10-02T13:30:00Z","v":8811,"vw":27.174274},{"c":27.07,"h":27.265,"l":26.92,"n":28,"o":27.07,"t":"2026-10-02T13:45:00Z","v":1121,"vw":27.098125},{"c":27.25,"h":27.285,"l":27.095,"n":51,"o":27.095,"t":"2026-10-02T14:00:00Z","v":1252,"vw":27.168572},{"c":27.16,"h":27.165,"l":27.08,"n":92,"o":27.165,"t":"2026-10-02T14:15:00Z","v":2160,"vw":27.144444},{"c":27.03,"h":27.11,"l":26.9901,"n":99,"o":27.09,"t":"2026-10-02T14:30:00Z","v":3604,"vw":27.051798},{"c":27.045,"h":27.13,"l":27.03,"n":276,"o":27.09,"t":"2026-10-02T14:45:00Z","v":22742,"vw":27.090001},{"c":26.835,"h":27.07,"l":26.83,"n":334,"o":27.07,"t":"2026-10-02T15:00:00Z","v":14951,"vw":26.966298},{"c":26.9,"h":26.9,"l":26.76,"n":168,"o":26.835,"t":"2026-10-02T15:15:00Z","v":6565,"vw":26.832201},{"c":26.98,"h":27.05,"l":26.92,"n":135,"o":26.92,"t":"2026-10-02T15:30:00Z","v":5983,"vw":27.000029},{"c":26.96,"h":26.9863,"l":26.92,"n":206,"o":26.9863,"t":"2026-10-02T15:45:00Z","v":5891,"vw":26.956007},{"c":26.88,"h":26.98,"l":26.86,"n":276,"o":26.945,"t":"2026-10-02T16:00:00Z","v":10388,"vw":26.90143},{"c":26.895,"h":26.94,"l":26.88,"n":158,"o":26.88,"t":"2026-10-02T16:15:00Z","v":5894,"vw":26.912364},{"c":26.92,"h":26.93,"l":26.89,"n":179,"o":26.9,"t":"2026-10-02T16:30:00Z","v":5425,"vw":26.912177},{"c":26.905,"h":26.93,"l":26.89,"n":166,"o":26.91,"t":"2026-10-02T16:45:00Z","v":8127,"vw":26.899639},{"c":26.91,"h":26.96,"l":26.905,"n":177,"o":26.905,"t":"2026-10-02T17:00:00Z","v":5545,"vw":26.929525},{"c":26.895,"h":26.99,"l":26.87,"n":205,"o":26.94,"t":"2026-10-02T17:15:00Z","v":8292,"vw":26.930827},{"c":26.89,"h":26.92,"l":26.89,"n":118,"o":26.91,"t":"2026-10-02T17:30:00Z","v":2513,"vw":26.9075},{"c":26.94,"h":26.99,"l":26.91,"n":285,"o":26.92,"t":"2026-10-02T17:45:00Z","v":8014,"vw":26.943131},{"c":27.03,"h":27.03,"l":26.95,"n":167,"o":26.95,"t":"2026-10-02T18:00:00Z","v":6080,"vw":26.968811},{"c":26.96,"h":27.03,"l":26.96,"n":266,"o":27.01,"t":"2026-10-02T18:15:00Z","v":7006,"vw":26.983012},{"c":26.95,"h":27,"l":26.95,"n":215,"o":26.98,"t":"2026-10-02T18:30:00Z","v":8460,"vw":26.976005},{"c":26.99,"h":27.03,"l":26.98,"n":356,"o":26.98,"t":"2026-10-02T18:45:00Z","v":12071,"vw":27.003625},{"c":27.035,"h":27.07,"l":27,"n":261,"o":27,"t":"2026-10-02T19:00:00Z","v":11497,"vw":27.043849},{"c":27.105,"h":27.11,"l":27.02,"n":367,"o":27.06,"t":"2026-10-02T19:15:00Z","v":11375,"vw":27.08154},{"c":27.12,"h":27.195,"l":27.08,"n":567,"o":27.09,"t":"2026-10-02T19:30:00Z","v":23049,"vw":27.137058},{"c":26.97,"h":27.12,"l":26.97,"n":1496,"o":27.115,"t":"2026-10-02T19:45:00Z","v":74302,"vw":27.073387},{"c":26.97,"h":26.97,"l":26.97,"n":17,"o":26.97,"t":"2026-10-02T20:00:00Z","v":109137,"vw":26.97},{"c":26.83,"h":26.83,"l":26.79,"n":3,"o":26.79,"t":"2026-10-05T10:30:00Z","v":224,"vw":26.812063},{"c":26.815,"h":26.99,"l":26.735,"n":86,"o":26.89,"t":"2026-10-05T13:30:00Z","v":12227,"vw":26.890864},{"c":26.225,"h":26.73,"l":26.18,"n":175,"o":26.73,"t":"2026-10-05T13:45:00Z","v":9358,"vw":26.451212},{"c":26.76,"h":26.76,"l":26.17,"n":304,"o":26.17,"t":"2026-10-05T14:00:00Z","v":13340,"vw":26.570997},{"c":26.48,"h":26.7,"l":26.48,"n":267,"o":26.625,"t":"2026-10-05T14:15:00Z","v":5238,"vw":26.569163},{"c":26.45,"h":26.53,"l":26.415,"n":291,"o":26.495,"t":"2026-10-05T14:30:00Z","v":8830,"vw":26.480173},{"c":26.33,"h":26.51,"l":26.285,"n":197,"o":26.49,"t":"2026-10-05T14:45:00Z","v":6093,"vw":26.374178},{"c":26.205,"h":26.33,"l":26.17,"n":234,"o":26.33,"t":"2026-10-05T15:00:00Z","v":6203,"vw":26.253738},{"c":26.39,"h":26.39,"l":26.23,"n":239,"o":26.23,"t":"2026-10-05T15:15:00Z","v":5369,"vw":26.30234},{"c":26.5,"h":26.5,"l":26.38,"n":112,"o":26.395,"t":"2026-10-05T15:30:00Z","v":2581,"vw":26.449817},{"c":26.585,"h":26.61,"l":26.48,"n":146,"o":26.48,"t":"2026-10-05T15:45:00Z","v":3069,"vw":26.55583},{"c":26.52,"h":26.585,"l":26.52,"n":153,"o":26.585,"t":"2026-10-05T16:00:00Z","v":4510,"vw":26.567515},{"c":26.47,"h":26.57,"l":26.47,"n":350,"o":26.52,"t":"2026-10-05T16:15:00Z","v":11416,"vw":26.537812},{"c":26.62,"h":26.62,"l":26.53,"n":235,"o":26.56,"t":"2026-10-05T16:30:00Z","v":13516,"vw":26.584137},{"c":26.625,"h":26.66,"l":26.6,"n":252,"o":26.615,"t":"2026-10-05T16:45:00Z","v":7100,"vw":26.638564},{"c":26.59,"h":26.655,"l":26.59,"n":243,"o":26.65,"t":"2026-10-05T17:00:00Z","v":6184,"vw":26.631193},{"c":26.545,"h":26.58,"l":26.545,"n":133,"o":26.58,"t":"2026-10-05T17:15:00Z","v":2615,"vw":26.568254},{"c":26.58,"h":26.59,"l":26.485,"n":385,"o":26.51,"t":"2026-10-05T17:30:00Z","v":21476,"vw":26.568478},{"c":26.595,"h":26.68,"l":26.53,"n":690,"o":26.57,"t":"2026-10-05T17:45:00Z","v":26449,"vw":26.588115},{"c":26.61,"h":26.65,"l":26.61,"n":268,"o":26.62,"t":"2026-10-05T18:00:00Z","v":8710,"vw":26.622787},{"c":26.6101,"h":26.64,"l":26.59,"n":304,"o":26.62,"t":"2026-10-05T18:15:00Z","v":12094,"vw":26.615352},{"c":26.63,"h":26.69,"l":26.59,"n":505,"o":26.59,"t":"2026-10-05T18:30:00Z","v":19188,"vw":26.643153},{"c":26.61,"h":26.71,"l":26.61,"n":484,"o":26.65,"t":"2026-10-05T18:45:00Z","v":20903,"vw":26.644599},{"c":26.79,"h":26.79,"l":26.58,"n":535,"o":26.62,"t":"2026-10-05T19:00:00Z","v":29854,"vw":26.715012},{"c":26.77,"h":26.78,"l":26.72,"n":324,"o":26.77,"t":"2026-10-05T19:15:00Z","v":10972,"vw":26.758737},{"c":26.71,"h":26.74,"l":26.65,"n":487,"o":26.74,"t":"2026-10-05T19:30:00Z","v":13980,"vw":26.703541},{"c":26.76,"h":26.845,"l":26.65,"n":2466,"o":26.71,"t":"2026-10-05T19:45:00Z","v":138007,"vw":26.764325},{"c":26.75,"h":26.75,"l":26.75,"n":30,"o":26.75,"t":"2026-10-05T20:00:00Z","v":197336,"vw":26.75},{"c":27.25,"h":27.29,"l":27.015,"n":101,"o":27.17,"t":"2026-10-06T13:30:00Z","v":11235,"vw":27.167559},{"c":26.92,"h":26.95,"l":26.88,"n":130,"o":26.94,"t":"2026-10-06T13:45:00Z","v":2230,"vw":26.915806},{"c":27.055,"h":27.055,"l":26.88,"n":111,"o":26.895,"t":"2026-10-06T14:00:00Z","v":3214,"vw":27.02508},{"c":26.94,"h":27.08,"l":26.92,"n":118,"o":27.08,"t":"2026-10-06T14:15:00Z","v":2613,"vw":27.009698},{"c":27.01,"h":27.115,"l":26.99,"n":191,"o":27.08,"t":"2026-10-06T14:30:00Z","v":5033,"vw":27.024748},{"c":27.07,"h":27.08,"l":27.015,"n":77,"o":27.07,"t":"2026-10-06T14:45:00Z","v":2014,"vw":27.058615},{"c":27.05,"h":27.12,"l":27.04,"n":176,"o":27.12,"t":"2026-10-06T15:00:00Z","v":6842,"vw":27.076657},{"c":27.08,"h":27.1,"l":27.02,"n":239,"o":27.06,"t":"2026-10-06T15:15:00Z","v":6328,"vw":27.07267},{"c":27.21,"h":27.2252,"l":27.06,"n":300,"o":27.06,"t":"2026-10-06T15:30:00Z","v":14822,"vw":27.118904},{"c":27.15,"h":27.23,"l":27.15,"n":292,"o":27.19,"t":"2026-10-06T15:45:00Z","v":6707,"vw":27.187237},{"c":27.3,"h":27.3,"l":27.13,"n":377,"o":27.14,"t":"2026-10-06T16:00:00Z","v":14584,"vw":27.223067},{"c":27.19,"h":27.31,"l":27.15,"n":293,"o":27.29,"t":"2026-10-06T16:15:00Z","v":8561,"vw":27.237833},{"c":27.11,"h":27.185,"l":27.07,"n":216,"o":27.18,"t":"2026-10-06T16:30:00Z","v":4788,"vw":27.130824},{"c":26.99,"h":27.18,"l":26.99,"n":323,"o":27.11,"t":"2026-10-06T16:45:00Z","v":8909,"vw":27.060813},{"c":26.985,"h":27.015,"l":26.96,"n":187,"o":26.98,"t":"2026-10-06T17:00:00Z","v":4055,"vw":26.994867},{"c":26.945,"h":26.97,"l":26.88,"n":295,"o":26.96,"t":"2026-10-06T17:15:00Z","v":7315,"vw":26.94298},{"c":26.925,"h":26.94,"l":26.91,"n":176,"o":26.92,"t":"2026-10-06T17:30:00Z","v":4585,"vw":26.922169},{"c":26.8325,"h":26.93,"l":26.83,"n":245,"o":26.9,"t":"2026-10-06T17:45:00Z","v":5719,"vw":26.883906},{"c":26.865,"h":26.88,"l":26.83,"n":248,"o":26.83,"t":"2026-10-06T18:00:00Z","v":9045,"vw":26.856931},{"c":26.855,"h":26.875,"l":26.83,"n":263,"o":26.875,"t":"2026-10-06T18:15:00Z","v":8346,"vw":26.859617},{"c":26.83,"h":26.88,"l":26.83,"n":220,"o":26.855,"t":"2026-10-06T18:30:00Z","v":6552,"vw":26.856577},{"c":26.88,"h":26.88,"l":26.83,"n":313,"o":26.83,"t":"2026-10-06T18:45:00Z","v":9107,"vw":26.85966},{"c":26.855,"h":26.89,"l":26.83,"n":368,"o":26.865,"t":"2026-10-06T19:00:00Z","v":8671,"vw":26.870764},{"c":26.77,"h":26.855,"l":26.77,"n":361,"o":26.855,"t":"2026-10-06T19:15:00Z","v":10213,"vw":26.806667},{"c":26.755,"h":26.83,"l":26.74,"n":571,"o":26.8,"t":"2026-10-06T19:30:00Z","v":22136,"vw":26.784078},{"c":26.86,"h":26.9,"l":26.7,"n":2092,"o":26.75,"t":"2026-10-06T19:45:00Z","v":103986,"vw":26.79266},{"c":26.87,"h":26.87,"l":26.87,"n":25,"o":26.87,"t":"2026-10-06T20:00:00Z","v":120902,"vw":26.87},{"c":26.84,"h":26.84,"l":26.84,"n":2,"o":26.84,"t":"2026-10-07T12:15:00Z","v":225,"vw":26.84},{"c":26.975,"h":26.99,"l":26.77,"n":59,"o":26.77,"t":"2026-10-07T13:30:00Z","v":7065,"vw":26.802812},{"c":27.05,"h":27.05,"l":27.05,"n":2,"o":27.05,"t":"2026-10-07T13:45:00Z","v":140,"vw":27.05},{"c":27.105,"h":27.105,"l":27.06,"n":13,"o":27.06,"t":"2026-10-07T14:00:00Z","v":653,"vw":27.08375},{"c":27.225,"h":27.295,"l":26.945,"n":170,"o":26.98,"t":"2026-10-07T14:15:00Z","v":9515,"vw":27.131117},{"c":27.21,"h":27.2107,"l":27.19,"n":55,"o":27.19,"t":"2026-10-07T14:30:00Z","v":1644,"vw":27.20016},{"c":27.41,"h":27.41,"l":27.16,"n":167,"o":27.21,"t":"2026-10-07T14:45:00Z","v":6533,"vw":27.28281},{"c":27.4,"h":27.45,"l":27.37,"n":314,"o":27.41,"t":"2026-10-07T15:00:00Z","v":14378,"vw":27.412835},{"c":27.44,"h":27.44,"l":27.36,"n":97,"o":27.395,"t":"2026-10-07T15:15:00Z","v":3816,"vw":27.386806},{"c":27.46,"h":27.51,"l":27.43,"n":159,"o":27.4799,"t":"2026-10-07T15:30:00Z","v":7637,"vw":27.477544},{"c":27.55,"h":27.57,"l":27.44,"n":154,"o":27.44,"t":"2026-10-07T15:45:00Z","v":6404,"vw":27.497678},{"c":27.63,"h":27.63,"l":27.53,"n":156,"o":27.53,"t":"2026-10-07T16:00:00Z","v":5461,"vw":27.577354},{"c":27.67,"h":27.68,"l":27.61,"n":197,"o":27.68,"t":"2026-10-07T16:15:00Z","v":7166,"vw":27.64058},{"c":27.765,"h":27.795,"l":27.7,"n":97,"o":27.7,"t":"2026-10-07T16:30:00Z","v":8783,"vw":27.724443},{"c":27.67,"h":27.75,"l":27.59,"n":212,"o":27.74,"t":"2026-10-07T16:45:00Z","v":7295,"vw":27.667308},{"c":28.08,"h":28.08,"l":27.635,"n":383,"o":27.67,"t":"2026-10-07T17:00:00Z","v":39099,"vw":27.873012},{"c":27.97,"h":28.1,"l":27.96,"n":361,"o":28.1,"t":"2026-10-07T17:15:00Z","v":53667,"vw":28.043788},{"c":27.875,"h":27.925,"l":27.825,"n":208,"o":27.915,"t":"2026-10-07T17:30:00Z","v":8570,"vw":27.890301},{"c":27.8,"h":27.875,"l":27.75,"n":110,"o":27.875,"t":"2026-10-07T17:45:00Z","v":3325,"vw":27.810777},{"c":27.865,"h":27.9,"l":27.8,"n":132,"o":27.8,"t":"2026-10-07T18:00:00Z","v":3915,"vw":27.859118},{"c":27.81,"h":27.87,"l":27.805,"n":183,"o":27.81,"t":"2026-10-07T18:15:00Z","v":7168,"vw":27.838856},{"c":28.005,"h":28.015,"l":27.77,"n":557,"o":27.79,"t":"2026-10-07T18:30:00Z","v":40478,"vw":27.928027},{"c":28.03,"h":28.03,"l":27.97,"n":291,"o":28,"t":"2026-10-07T18:45:00Z","v":17505,"vw":27.986464},{"c":27.95,"h":28.07,"l":27.95,"n":296,"o":28.05,"t":"2026-10-07T19:00:00Z","v":19658,"vw":28.03007},{"c":27.86,"h":27.965,"l":27.86,"n":214,"o":27.95,"t":"2026-10-07T19:15:00Z","v":6368,"vw":27.910534},{"c":27.66,"h":27.83,"l":27.66,"n":458,"o":27.82,"t":"2026-10-07T19:30:00Z","v":15595,"vw":27.746314},{"c":27.51,"h":27.669,"l":27.5,"n":1467,"o":27.65,"t":"2026-10-07T19:45:00Z","v":83458,"vw":27.554619},{"c":27.49,"h":27.49,"l":27.49,"n":40,"o":27.49,"t":"2026-10-07T20:00:00Z","v":142099,"vw":27.49},{"c":27.475,"h":27.475,"l":27.2,"n":53,"o":27.35,"t":"2026-10-08T13:30:00Z","v":8268,"vw":27.299103},{"c":27.68,"h":27.68,"l":27.44,"n":127,"o":27.445,"t":"2026-10-08T13:45:00Z","v":3152,"vw":27.52327},{"c":27.41,"h":27.615,"l":27.28,"n":104,"o":27.615,"t":"2026-10-08T14:00:00Z","v":12071,"vw":27.454156},{"c":27.45,"h":27.45,"l":27.28,"n":80,"o":27.3218,"t":"2026-10-08T14:15:00Z","v":3698,"vw":27.363282},{"c":27.4,"h":27.47,"l":27.39,"n":81,"o":27.44,"t":"2026-10-08T14:30:00Z","v":3138,"vw":27.430093},{"c":27.35,"h":27.47,"l":27.275,"n":91,"o":27.43,"t":"2026-10-08T14:45:00Z","v":7267,"vw":27.381488},{"c":27.34,"h":27.47,"l":27.34,"n":135,"o":27.35,"t":"2026-10-08T15:00:00Z","v":5891,"vw":27.421641},{"c":27.47,"h":27.495,"l":27.32,"n":274,"o":27.36,"t":"2026-10-08T15:15:00Z","v":9351,"vw":27.41194},{"c":27.525,"h":27.555,"l":27.4501,"n":79,"o":27.46,"t":"2026-10-08T15:30:00Z","v":2260,"vw":27.50864},{"c":27.6,"h":27.65,"l":27.53,"n":334,"o":27.54,"t":"2026-10-08T15:45:00Z","v":27968,"vw":27.60673},{"c":27.53,"h":27.59,"l":27.52,"n":145,"o":27.59,"t":"2026-10-08T16:00:00Z","v":6783,"vw":27.560495},{"c":27.56,"h":27.8,"l":27.56,"n":195,"o":27.57,"t":"2026-10-08T16:15:00Z","v":7335,"vw":27.656447},{"c":27.635,"h":27.635,"l":27.53,"n":187,"o":27.59,"t":"2026-10-08T16:30:00Z","v":7575,"vw":27.585739},{"c":27.875,"h":27.935,"l":27.66,"n":140,"o":27.66,"t":"2026-10-08T16:45:00Z","v":4961,"vw":27.825696},{"c":27.89,"h":27.92,"l":27.79,"n":179,"o":27.865,"t":"2026-10-08T17:00:00Z","v":7078,"vw":27.873211},{"c":27.85,"h":27.94,"l":27.77,"n":534,"o":27.93,"t":"2026-10-08T17:15:00Z","v":43259,"vw":27.835272},{"c":27.84,"h":27.93,"l":27.78,"n":258,"o":27.89,"t":"2026-10-08T17:30:00Z","v":12378,"vw":27.835227},{"c":27.92,"h":27.93,"l":27.82,"n":230,"o":27.86,"t":"2026-10-08T17:45:00Z","v":9670,"vw":27.842846},{"c":27.85,"h":27.98,"l":27.85,"n":302,"o":27.89,"t":"2026-10-08T18:00:00Z","v":9734,"vw":27.923088},{"c":27.76,"h":27.875,"l":27.71,"n":294,"o":27.875,"t":"2026-10-08T18:15:00Z","v":12158,"vw":27.764694},{"c":27.75,"h":27.7799,"l":27.72,"n":120,"o":27.73,"t":"2026-10-08T18:30:00Z","v":4082,"vw":27.74502},{"c":27.76,"h":27.79,"l":27.73,"n":378,"o":27.75,"t":"2026-10-08T18:45:00Z","v":14978,"vw":27.754909},{"c":27.82,"h":27.865,"l":27.775,"n":230,"o":27.775,"t":"2026-10-08T19:00:00Z","v":6340,"vw":27.821428},{"c":27.79,"h":27.8,"l":27.745,"n":348,"o":27.78,"t":"2026-10-08T19:15:00Z","v":11107,"vw":27.774737},{"c":27.665,"h":27.775,"l":27.65,"n":640,"o":27.75,"t":"2026-10-08T19:30:00Z","v":28248,"vw":27.723419},{"c":27.72,"h":27.73,"l":27.641,"n":1163,"o":27.665,"t":"2026-10-08T19:45:00Z","v":53705,"vw":27.702675},{"c":27.73,"h":27.73,"l":27.73,"n":30,"o":27.73,"t":"2026-10-08T20:00:00Z","v":248406,"vw":27.73},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-09T09:15:00Z","v":216,"vw":27.65},{"c":27.79,"h":27.82,"l":27.59,"n":170,"o":27.59,"t":"2026-10-09T13:30:00Z","v":10737,"vw":27.64709},{"c":27.495,"h":27.7983,"l":27.495,"n":29,"o":27.7,"t":"2026-10-09T13:45:00Z","v":1960,"vw":27.692377},{"c":27.71,"h":27.71,"l":27.555,"n":35,"o":27.555,"t":"2026-10-09T14:00:00Z","v":1025,"vw":27.655571},{"c":27.4,"h":27.63,"l":27.4,"n":129,"o":27.55,"t":"2026-10-09T14:15:00Z","v":3785,"vw":27.529039},{"c":27.48,"h":27.51,"l":27.39,"n":109,"o":27.42,"t":"2026-10-09T14:30:00Z","v":5912,"vw":27.442315},{"c":27.47,"h":27.51,"l":27.43,"n":73,"o":27.48,"t":"2026-10-09T14:45:00Z","v":2219,"vw":27.46625},{"c":27.63,"h":27.63,"l":27.465,"n":159,"o":27.465,"t":"2026-10-09T15:00:00Z","v":6574,"vw":27.515128},{"c":27.59,"h":27.63,"l":27.57,"n":39,"o":27.57,"t":"2026-10-09T15:15:00Z","v":1138,"vw":27.5875},{"c":27.53,"h":27.59,"l":27.53,"n":109,"o":27.58,"t":"2026-10-09T15:30:00Z","v":3710,"vw":27.548673},{"c":27.488,"h":27.515,"l":27.46,"n":128,"o":27.515,"t":"2026-10-09T15:45:00Z","v":4797,"vw":27.488028},{"c":27.5,"h":27.525,"l":27.48,"n":106,"o":27.51,"t":"2026-10-09T16:00:00Z","v":5446,"vw":27.501465},{"c":27.52,"h":27.52,"l":27.5,"n":79,"o":27.5,"t":"2026-10-09T16:15:00Z","v":2977,"vw":27.507059},{"c":27.595,"h":27.595,"l":27.48,"n":100,"o":27.49,"t":"2026-10-09T16:30:00Z","v":3939,"vw":27.521806},{"c":27.56,"h":27.6,"l":27.52,"n":91,"o":27.56,"t":"2026-10-09T16:45:00Z","v":3383,"vw":27.557298},{"c":27.55,"h":27.59,"l":27.54,"n":103,"o":27.56,"t":"2026-10-09T17:00:00Z","v":4438,"vw":27.559835},{"c":27.61,"h":27.6696,"l":27.545,"n":148,"o":27.545,"t":"2026-10-09T17:15:00Z","v":5728,"vw":27.594125},{"c":27.8081,"h":27.8081,"l":27.63,"n":208,"o":27.69,"t":"2026-10-09T17:30:00Z","v":11006,"vw":27.705344},{"c":27.815,"h":27.87,"l":27.765,"n":94,"o":27.81,"t":"2026-10-09T17:45:00Z","v":2977,"vw":27.808462},{"c":27.8,"h":27.84,"l":27.77,"n":150,"o":27.815,"t":"2026-10-09T18:00:00Z","v":6801,"vw":27.806891},{"c":27.87,"h":27.89,"l":27.8,"n":134,"o":27.82,"t":"2026-10-09T18:15:00Z","v":5007,"vw":27.845331},{"c":27.81,"h":27.9,"l":27.81,"n":209,"o":27.855,"t":"2026-10-09T18:30:00Z","v":7814,"vw":27.860403},{"c":27.845,"h":27.88,"l":27.8275,"n":188,"o":27.84,"t":"2026-10-09T18:45:00Z","v":6539,"vw":27.848843},{"c":27.79,"h":27.9,"l":27.74,"n":310,"o":27.845,"t":"2026-10-09T19:00:00Z","v":9580,"vw":27.815891},{"c":27.8,"h":27.825,"l":27.76,"n":175,"o":27.79,"t":"2026-10-09T19:15:00Z","v":6721,"vw":27.797945},{"c":27.82,"h":27.82,"l":27.75,"n":413,"o":27.8,"t":"2026-10-09T19:30:00Z","v":11494,"vw":27.773652},{"c":27.81,"h":27.9,"l":27.75,"n":1422,"o":27.81,"t":"2026-10-09T19:45:00Z","v":57291,"vw":27.830062},{"c":27.8,"h":27.8,"l":27.8,"n":18,"o":27.8,"t":"2026-10-09T20:00:00Z","v":93506,"vw":27.8},{"c":27.575,"h":27.72,"l":27.575,"n":38,"o":27.67,"t":"2026-10-12T13:30:00Z","v":3394,"vw":27.672051},{"c":27.565,"h":27.57,"l":27.565,"n":8,"o":27.57,"t":"2026-10-12T13:45:00Z","v":220,"vw":27.5675},{"c":27.885,"h":27.885,"l":27.5382,"n":146,"o":27.605,"t":"2026-10-12T14:00:00Z","v":6425,"vw":27.700556},{"c":27.8,"h":27.8799,"l":27.73,"n":68,"o":27.83,"t":"2026-10-12T14:15:00Z","v":4118,"vw":27.809168},{"c":27.91,"h":27.93,"l":27.805,"n":122,"o":27.805,"t":"2026-10-12T14:30:00Z","v":5481,"vw":27.859934},{"c":28.015,"h":28.04,"l":27.91,"n":190,"o":27.91,"t":"2026-10-12T14:45:00Z","v":7715,"vw":27.99873},{"c":28.055,"h":28.07,"l":28.01,"n":126,"o":28.015,"t":"2026-10-12T15:00:00Z","v":5629,"vw":28.027085},{"c":28.105,"h":28.2,"l":28.09,"n":237,"o":28.1,"t":"2026-10-12T15:15:00Z","v":10398,"vw":28.1523},{"c":28,"h":28.08,"l":27.9514,"n":414,"o":28.08,"t":"2026-10-12T15:30:00Z","v":26409,"vw":28.014118},{"c":27.96,"h":28.015,"l":27.94,"n":167,"o":28.01,"t":"2026-10-12T15:45:00Z","v":5763,"vw":27.975012},{"c":27.96,"h":27.96,"l":27.91,"n":92,"o":27.94,"t":"2026-10-12T16:00:00Z","v":3531,"vw":27.927355},{"c":28.115,"h":28.115,"l":27.96,"n":171,"o":27.97,"t":"2026-10-12T16:15:00Z","v":13967,"vw":28.050061},{"c":28.16,"h":28.17,"l":28.115,"n":157,"o":28.115,"t":"2026-10-12T16:30:00Z","v":6420,"vw":28.14472},{"c":28.18,"h":28.21,"l":28.135,"n":173,"o":28.135,"t":"2026-10-12T16:45:00Z","v":5372,"vw":28.167149},{"c":28.255,"h":28.255,"l":28.17,"n":191,"o":28.17,"t":"2026-10-12T17:00:00Z","v":5953,"vw":28.201403},{"c":28.29,"h":28.32,"l":28.25,"n":165,"o":28.25,"t":"2026-10-12T17:15:00Z","v":7778,"vw":28.280314},{"c":28.22,"h":28.34,"l":28.205,"n":239,"o":28.34,"t":"2026-10-12T17:30:00Z","v":13453,"vw":28.283387},{"c":28.31,"h":28.33,"l":28.2,"n":253,"o":28.21,"t":"2026-10-12T17:45:00Z","v":10655,"vw":28.293643},{"c":28.255,"h":28.35,"l":28.22,"n":262,"o":28.31,"t":"2026-10-12T18:00:00Z","v":10581,"vw":28.301021},{"c":28.22,"h":28.26,"l":28.2,"n":128,"o":28.21,"t":"2026-10-12T18:15:00Z","v":6822,"vw":28.235686},{"c":28.23,"h":28.26,"l":28.22,"n":258,"o":28.26,"t":"2026-10-12T18:30:00Z","v":14270,"vw":28.252126},{"c":28.35,"h":28.355,"l":28.225,"n":311,"o":28.24,"t":"2026-10-12T18:45:00Z","v":25875,"vw":28.284578},{"c":28.245,"h":28.35,"l":28.245,"n":302,"o":28.35,"t":"2026-10-12T19:00:00Z","v":11082,"vw":28.302463},{"c":28.255,"h":28.315,"l":28.24,"n":264,"o":28.26,"t":"2026-10-12T19:15:00Z","v":10034,"vw":28.277003},{"c":28.265,"h":28.3225,"l":28.23,"n":560,"o":28.25,"t":"2026-10-12T19:30:00Z","v":17840,"vw":28.267151},{"c":28.3,"h":28.405,"l":28.24,"n":1487,"o":28.28,"t":"2026-10-12T19:45:00Z","v":83702,"vw":28.302582},{"c":28.29,"h":28.29,"l":28.29,"n":25,"o":28.29,"t":"2026-10-12T20:00:00Z","v":93641,"vw":28.29},{"c":28.29,"h":28.29,"l":28.29,"n":1,"o":28.29,"t":"2026-10-12T20:15:00Z","v":87312,"vw":28.29},{"c":28.59,"h":28.59,"l":28.57,"n":6,"o":28.57,"t":"2026-10-13T12:00:00Z","v":1870,"vw":28.578923},{"c":28.47,"h":28.82,"l":28.47,"n":58,"o":28.71,"t":"2026-10-13T13:30:00Z","v":7634,"vw":28.720468},{"c":28.12,"h":28.455,"l":28.12,"n":48,"o":28.455,"t":"2026-10-13T13:45:00Z","v":2136,"vw":28.233945},{"c":28.19,"h":28.24,"l":28.095,"n":292,"o":28.095,"t":"2026-10-13T14:00:00Z","v":24567,"vw":28.188858},{"c":28.125,"h":28.15,"l":28.08,"n":71,"o":28.15,"t":"2026-10-13T14:15:00Z","v":2368,"vw":28.127917},{"c":28.285,"h":28.345,"l":28.15,"n":144,"o":28.15,"t":"2026-10-13T14:30:00Z","v":11114,"vw":28.234556},{"c":28.305,"h":28.32,"l":28.23,"n":97,"o":28.3,"t":"2026-10-13T14:45:00Z","v":3437,"vw":28.292143},{"c":28.365,"h":28.38,"l":28.305,"n":134,"o":28.305,"t":"2026-10-13T15:00:00Z","v":3620,"vw":28.351042},{"c":28.335,"h":28.38,"l":28.335,"n":204,"o":28.365,"t":"2026-10-13T15:15:00Z","v":8527,"vw":28.364902},{"c":28.3,"h":28.3575,"l":28.27,"n":244,"o":28.28,"t":"2026-10-13T15:30:00Z","v":10101,"vw":28.305346},{"c":28.31,"h":28.34,"l":28.28,"n":96,"o":28.315,"t":"2026-10-13T15:45:00Z","v":3301,"vw":28.316364},{"c":28.34,"h":28.34,"l":28.31,"n":152,"o":28.32,"t":"2026-10-13T16:00:00Z","v":4108,"vw":28.328043},{"c":28.35,"h":28.38,"l":28.35,"n":105,"o":28.37,"t":"2026-10-13T16:15:00Z","v":3450,"vw":28.369421},{"c":28.405,"h":28.405,"l":28.345,"n":168,"o":28.365,"t":"2026-10-13T16:30:00Z","v":6021,"vw":28.365863},{"c":28.375,"h":28.41,"l":28.33,"n":184,"o":28.38,"t":"2026-10-13T16:45:00Z","v":7425,"vw":28.367816},{"c":28.42,"h":28.42,"l":28.34,"n":82,"o":28.35,"t":"2026-10-13T17:00:00Z","v":3053,"vw":28.37825},{"c":28.395,"h":28.47,"l":28.35,"n":215,"o":28.46,"t":"2026-10-13T17:15:00Z","v":12689,"vw":28.392914},{"c":28.485,"h":28.49,"l":28.4,"n":111,"o":28.42,"t":"2026-10-13T17:30:00Z","v":5661,"vw":28.436391},{"c":28.48,"h":28.5,"l":28.44,"n":215,"o":28.48,"t":"2026-10-13T17:45:00Z","v":6410,"vw":28.46204},{"c":28.47,"h":28.5,"l":28.41,"n":154,"o":28.45,"t":"2026-10-13T18:00:00Z","v":4354,"vw":28.460631},{"c":28.42,"h":28.47,"l":28.42,"n":199,"o":28.45,"t":"2026-10-13T18:15:00Z","v":5899,"vw":28.442908},{"c":28.4,"h":28.415,"l":28.37,"n":177,"o":28.39,"t":"2026-10-13T18:30:00Z","v":6587,"vw":28.386698},{"c":28.45,"h":28.46,"l":28.39,"n":292,"o":28.405,"t":"2026-10-13T18:45:00Z","v":7603,"vw":28.418557},{"c":28.465,"h":28.47,"l":28.41,"n":258,"o":28.46,"t":"2026-10-13T19:00:00Z","v":9382,"vw":28.441874},{"c":28.37,"h":28.46,"l":28.37,"n":326,"o":28.46,"t":"2026-10-13T19:15:00Z","v":10938,"vw":28.400527},{"c":28.32,"h":28.4,"l":28.32,"n":525,"o":28.37,"t":"2026-10-13T19:30:00Z","v":19778,"vw":28.373804},{"c":28.52,"h":28.54,"l":28.31,"n":1282,"o":28.31,"t":"2026-10-13T19:45:00Z","v":52081,"vw":28.463418},{"c":28.53,"h":28.53,"l":28.53,"n":19,"o":28.53,"t":"2026-10-13T20:00:00Z","v":87861,"vw":28.53},{"c":28.6297,"h":28.64,"l":28.62,"n":9,"o":28.63,"t":"2026-10-14T12:00:00Z","v":2240,"vw":28.632089},{"c":28.63,"h":28.63,"l":28.62,"n":5,"o":28.62,"t":"2026-10-14T12:15:00Z","v":535,"vw":28.626262},{"c":28.33,"h":28.4,"l":28.3,"n":15,"o":28.4,"t":"2026-10-14T13:30:00Z","v":5177,"vw":28.392537},{"c":28.215,"h":28.26,"l":28.105,"n":53,"o":28.26,"t":"2026-10-14T13:45:00Z","v":1480,"vw":28.178333},{"c":28.36,"h":28.425,"l":28.2001,"n":195,"o":28.215,"t":"2026-10-14T14:00:00Z","v":6468,"vw":28.314162},{"c":28.42,"h":28.42,"l":28.33,"n":97,"o":28.35,"t":"2026-10-14T14:15:00Z","v":3208,"vw":28.363944},{"c":28.47,"h":28.489,"l":28.39,"n":80,"o":28.44,"t":"2026-10-14T14:30:00Z","v":3117,"vw":28.45162},{"c":28.36,"h":28.47,"l":28.36,"n":152,"o":28.445,"t":"2026-10-14T14:45:00Z","v":4821,"vw":28.420834},{"c":28.555,"h":28.59,"l":28.385,"n":246,"o":28.385,"t":"2026-10-14T15:00:00Z","v":13394,"vw":28.53754},{"c":28.7,"h":28.7,"l":28.555,"n":137,"o":28.555,"t":"2026-10-14T15:15:00Z","v":3999,"vw":28.613438},{"c":28.63,"h":28.71,"l":28.63,"n":180,"o":28.71,"t":"2026-10-14T15:30:00Z","v":7050,"vw":28.670742},{"c":28.565,"h":28.66,"l":28.565,"n":134,"o":28.66,"t":"2026-10-14T15:45:00Z","v":4062,"vw":28.62},{"c":28.57,"h":28.66,"l":28.57,"n":177,"o":28.58,"t":"2026-10-14T16:00:00Z","v":6926,"vw":28.595784},{"c":28.535,"h":28.71,"l":28.53,"n":435,"o":28.55,"t":"2026-10-14T16:15:00Z","v":40026,"vw":28.633375},{"c":28.62,"h":28.62,"l":28.57,"n":189,"o":28.57,"t":"2026-10-14T16:30:00Z","v":7048,"vw":28.58943},{"c":28.635,"h":28.65,"l":28.59,"n":197,"o":28.61,"t":"2026-10-14T16:45:00Z","v":7888,"vw":28.623584},{"c":28.54,"h":28.61,"l":28.52,"n":170,"o":28.61,"t":"2026-10-14T17:00:00Z","v":5557,"vw":28.5518},{"c":28.56,"h":28.61,"l":28.525,"n":168,"o":28.525,"t":"2026-10-14T17:15:00Z","v":6280,"vw":28.561853},{"c":28.54,"h":28.565,"l":28.515,"n":114,"o":28.565,"t":"2026-10-14T17:30:00Z","v":4227,"vw":28.535361},{"c":28.44,"h":28.503,"l":28.4,"n":377,"o":28.503,"t":"2026-10-14T17:45:00Z","v":20882,"vw":28.460929},{"c":28.435,"h":28.47,"l":28.43,"n":207,"o":28.435,"t":"2026-10-14T18:00:00Z","v":7786,"vw":28.452309},{"c":28.44,"h":28.48,"l":28.42,"n":224,"o":28.43,"t":"2026-10-14T18:15:00Z","v":10466,"vw":28.452186},{"c":28.4,"h":28.44,"l":28.385,"n":106,"o":28.44,"t":"2026-10-14T18:30:00Z","v":4354,"vw":28.407889},{"c":28.335,"h":28.38,"l":28.335,"n":223,"o":28.38,"t":"2026-10-14T18:45:00Z","v":7652,"vw":28.360683},{"c":28.315,"h":28.39,"l":28.315,"n":277,"o":28.35,"t":"2026-10-14T19:00:00Z","v":7688,"vw":28.365072},{"c":28.325,"h":28.35,"l":28.315,"n":150,"o":28.315,"t":"2026-10-14T19:15:00Z","v":4619,"vw":28.33525},{"c":28.27,"h":28.34,"l":28.225,"n":410,"o":28.33,"t":"2026-10-14T19:30:00Z","v":24913,"vw":28.270248},{"c":28.2,"h":28.295,"l":28.18,"n":1635,"o":28.28,"t":"2026-10-14T19:45:00Z","v":118554,"vw":28.227661},{"c":28.23,"h":28.23,"l":28.23,"n":19,"o":28.23,"t":"2026-10-14T20:00:00Z","v":90771,"vw":28.23},{"c":28.51,"h":28.51,"l":28.51,"n":3,"o":28.51,"t":"2026-10-15T08:30:00Z","v":212,"vw":28.51},{"c":28.23,"h":28.23,"l":28.23,"n":1,"o":28.23,"t":"2026-10-15T11:30:00Z","v":126,"vw":28.23},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-15T12:00:00Z","v":174,"vw":28.68},{"c":28.33,"h":28.36,"l":28.33,"n":7,"o":28.36,"t":"2026-10-15T12:45:00Z","v":1209,"vw":28.332588},{"c":28.71,"h":29.02,"l":28.32,"n":133,"o":28.66,"t":"2026-10-15T13:30:00Z","v":10242,"vw":28.773831},{"c":28.78,"h":28.82,"l":28.515,"n":224,"o":28.69,"t":"2026-10-15T13:45:00Z","v":17160,"vw":28.665357},{"c":28.85,"h":28.85,"l":28.73,"n":335,"o":28.75,"t":"2026-10-15T14:00:00Z","v":12447,"vw":28.76266},{"c":28.75,"h":28.8884,"l":28.75,"n":200,"o":28.8884,"t":"2026-10-15T14:15:00Z","v":4767,"vw":28.813064},{"c":28.71,"h":28.865,"l":28.71,"n":369,"o":28.84,"t":"2026-10-15T14:30:00Z","v":10784,"vw":28.806729},{"c":28.78,"h":28.78,"l":28.705,"n":71,"o":28.72,"t":"2026-10-15T14:45:00Z","v":2188,"vw":28.73925},{"c":28.71,"h":28.81,"l":28.71,"n":177,"o":28.77,"t":"2026-10-15T15:00:00Z","v":4367,"vw":28.769797},{"c":28.65,"h":28.665,"l":28.64,"n":77,"o":28.65,"t":"2026-10-15T15:15:00Z","v":1757,"vw":28.653764},{"c":28.695,"h":28.7,"l":28.63,"n":143,"o":28.65,"t":"2026-10-15T15:30:00Z","v":2552,"vw":28.670338},{"c":28.625,"h":28.71,"l":28.61,"n":143,"o":28.71,"t":"2026-10-15T15:45:00Z","v":3343,"vw":28.675382},{"c":28.51,"h":28.61,"l":28.47,"n":393,"o":28.6,"t":"2026-10-15T16:00:00Z","v":41711,"vw":28.584149},{"c":28.45,"h":28.51,"l":28.42,"n":245,"o":28.51,"t":"2026-10-15T16:15:00Z","v":7340,"vw":28.457412},{"c":28.48,"h":28.5,"l":28.45,"n":81,"o":28.48,"t":"2026-10-15T16:30:00Z","v":2678,"vw":28.478762},{"c":28.24,"h":28.46,"l":28.24,"n":399,"o":28.46,"t":"2026-10-15T16:45:00Z","v":10602,"vw":28.395635},{"c":27.9725,"h":28.22,"l":27.945,"n":593,"o":28.19,"t":"2026-10-15T17:00:00Z","v":20498,"vw":28.108127},{"c":28.09,"h":28.1,"l":27.95,"n":200,"o":27.98,"t":"2026-10-15T17:15:00Z","v":5035,"vw":28.034946},{"c":28.07,"h":28.165,"l":28.04,"n":289,"o":28.06,"t":"2026-10-15T17:30:00Z","v":6147,"vw":28.087022},{"c":28.09,"h":28.115,"l":28.07,"n":242,"o":28.075,"t":"2026-10-15T17:45:00Z","v":5333,"vw":28.08894},{"c":28.105,"h":28.23,"l":28.06,"n":292,"o":28.12,"t":"2026-10-15T18:00:00Z","v":8678,"vw":28.1263},{"c":28.095,"h":28.18,"l":28.095,"n":180,"o":28.13,"t":"2026-10-15T18:15:00Z","v":4028,"vw":28.149722},{"c":27.93,"h":28.1,"l":27.929,"n":372,"o":28.07,"t":"2026-10-15T18:30:00Z","v":9610,"vw":28.017454},{"c":27.833,"h":27.975,"l":27.81,"n":363,"o":27.96,"t":"2026-10-15T18:45:00Z","v":15505,"vw":27.886569},{"c":27.7,"h":27.82,"l":27.695,"n":779,"o":27.8,"t":"2026-10-15T19:00:00Z","v":53181,"vw":27.774648},{"c":27.73,"h":27.77,"l":27.715,"n":361,"o":27.72,"t":"2026-10-15T19:15:00Z","v":12874,"vw":27.749781},{"c":27.81,"h":27.86,"l":27.72,"n":1045,"o":27.72,"t":"2026-10-15T19:30:00Z","v":51619,"vw":27.771643},{"c":28.1,"h":28.13,"l":27.73,"n":1424,"o":27.82,"t":"2026-10-15T19:45:00Z","v":71311,"vw":27.975912},{"c":28.1,"h":28.1,"l":28.1,"n":26,"o":28.1,"t":"2026-10-15T20:00:00Z","v":92889,"vw":28.1},{"c":28.705,"h":28.705,"l":28.22,"n":72,"o":28.22,"t":"2026-10-16T13:30:00Z","v":15498,"vw":28.278779},{"c":28.64,"h":28.64,"l":28.615,"n":28,"o":28.615,"t":"2026-10-16T13:45:00Z","v":437,"vw":28.6275},{"c":28.44,"h":28.635,"l":28.42,"n":313,"o":28.635,"t":"2026-10-16T14:00:00Z","v":8739,"vw":28.509497},{"c":28.53,"h":28.53,"l":28.265,"n":266,"o":28.44,"t":"2026-10-16T14:15:00Z","v":17869,"vw":28.401113},{"c":28.32,"h":28.54,"l":28.32,"n":187,"o":28.48,"t":"2026-10-16T14:30:00Z","v":6587,"vw":28.420499},{"c":28.465,"h":28.465,"l":28.255,"n":120,"o":28.255,"t":"2026-10-16T14:45:00Z","v":3377,"vw":28.398082},{"c":28.56,"h":28.6,"l":28.455,"n":153,"o":28.47,"t":"2026-10-16T15:00:00Z","v":4532,"vw":28.536339},{"c":28.39,"h":28.55,"l":28.39,"n":285,"o":28.53,"t":"2026-10-16T15:15:00Z","v":7146,"vw":28.466015},{"c":28.2,"h":28.4,"l":28.17,"n":141,"o":28.37,"t":"2026-10-16T15:30:00Z","v":3609,"vw":28.318188},{"c":28.235,"h":28.265,"l":28.17,"n":221,"o":28.18,"t":"2026-10-16T15:45:00Z","v":13665,"vw":28.210583},{"c":28.08,"h":28.25,"l":28.055,"n":194,"o":28.235,"t":"2026-10-16T16:00:00Z","v":4724,"vw":28.147368},{"c":27.95,"h":28.07,"l":27.95,"n":221,"o":28.07,"t":"2026-10-16T16:15:00Z","v":6448,"vw":27.985466},{"c":27.9,"h":27.94,"l":27.885,"n":167,"o":27.94,"t":"2026-10-16T16:30:00Z","v":5078,"vw":27.91314},{"c":27.95,"h":27.95,"l":27.855,"n":265,"o":27.8784,"t":"2026-10-16T16:45:00Z","v":13884,"vw":27.902473},{"c":27.94,"h":27.97,"l":27.88,"n":215,"o":27.95,"t":"2026-10-16T17:00:00Z","v":10360,"vw":27.9354},{"c":27.815,"h":27.835,"l":27.76,"n":217,"o":27.835,"t":"2026-10-16T17:15:00Z","v":6614,"vw":27.799505},{"c":27.81,"h":27.9,"l":27.78,"n":245,"o":27.815,"t":"2026-10-16T17:30:00Z","v":8295,"vw":27.836587},{"c":27.74,"h":27.83,"l":27.74,"n":236,"o":27.8,"t":"2026-10-16T17:45:00Z","v":6802,"vw":27.7758},{"c":27.68,"h":27.74,"l":27.655,"n":175,"o":27.74,"t":"2026-10-16T18:00:00Z","v":4602,"vw":27.701681},{"c":27.705,"h":27.705,"l":27.665,"n":68,"o":27.675,"t":"2026-10-16T18:15:00Z","v":2274,"vw":27.688544},{"c":27.65,"h":27.74,"l":27.63,"n":415,"o":27.69,"t":"2026-10-16T18:30:00Z","v":18489,"vw":27.660245},{"c":27.67,"h":27.71,"l":27.64,"n":370,"o":27.65,"t":"2026-10-16T18:45:00Z","v":15876,"vw":27.668141},{"c":27.72,"h":27.72,"l":27.675,"n":155,"o":27.7,"t":"2026-10-16T19:00:00Z","v":5223,"vw":27.702389},{"c":27.75,"h":27.809,"l":27.72,"n":295,"o":27.74,"t":"2026-10-16T19:15:00Z","v":11633,"vw":27.764655},{"c":27.77,"h":27.789,"l":27.71,"n":457,"o":27.745,"t":"2026-10-16T19:30:00Z","v":13727,"vw":27.755023},{"c":27.86,"h":27.96,"l":27.765,"n":1306,"o":27.765,"t":"2026-10-16T19:45:00Z","v":51719,"vw":27.891705},{"c":27.91,"h":27.91,"l":27.91,"n":26,"o":27.91,"t":"2026-10-16T20:00:00Z","v":110111,"vw":27.91},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-10-16T21:30:00Z","v":100,"vw":28.09},{"c":27.85,"h":27.95,"l":27.715,"n":19,"o":27.95,"t":"2026-10-19T13:30:00Z","v":3305,"vw":27.939228},{"c":27.905,"h":27.905,"l":27.74,"n":20,"o":27.74,"t":"2026-10-19T13:45:00Z","v":1613,"vw":27.81537},{"c":27.76,"h":27.98,"l":27.65,"n":85,"o":27.65,"t":"2026-10-19T14:00:00Z","v":4113,"vw":27.823275},{"c":27.86,"h":27.94,"l":27.84,"n":143,"o":27.84,"t":"2026-10-19T14:15:00Z","v":5168,"vw":27.877651},{"c":27.94,"h":28,"l":27.915,"n":23,"o":27.915,"t":"2026-10-19T14:30:00Z","v":1162,"vw":27.935059},{"c":27.855,"h":27.9693,"l":27.855,"n":145,"o":27.94,"t":"2026-10-19T14:45:00Z","v":5792,"vw":27.926755},{"c":27.965,"h":28.0099,"l":27.855,"n":117,"o":27.855,"t":"2026-10-19T15:00:00Z","v":6686,"vw":27.975886},{"c":28.01,"h":28.02,"l":27.92,"n":314,"o":27.98,"t":"2026-10-19T15:15:00Z","v":16098,"vw":27.970545},{"c":28.005,"h":28.02,"l":27.955,"n":247,"o":27.97,"t":"2026-10-19T15:30:00Z","v":9373,"vw":27.986695},{"c":27.985,"h":28.02,"l":27.98,"n":204,"o":28,"t":"2026-10-19T15:45:00Z","v":9329,"vw":27.990927},{"c":27.95,"h":27.985,"l":27.905,"n":137,"o":27.985,"t":"2026-10-19T16:00:00Z","v":5724,"vw":27.941853},{"c":27.94,"h":27.96,"l":27.92,"n":169,"o":27.945,"t":"2026-10-19T16:15:00Z","v":10125,"vw":27.945965},{"c":27.89,"h":27.91,"l":27.87,"n":129,"o":27.91,"t":"2026-10-19T16:30:00Z","v":4146,"vw":27.890283},{"c":27.95,"h":27.95,"l":27.865,"n":223,"o":27.87,"t":"2026-10-19T16:45:00Z","v":6441,"vw":27.903055},{"c":27.88,"h":27.93,"l":27.88,"n":116,"o":27.93,"t":"2026-10-19T17:00:00Z","v":3904,"vw":27.905323},{"c":27.96,"h":27.96,"l":27.88,"n":262,"o":27.88,"t":"2026-10-19T17:15:00Z","v":8255,"vw":27.917253},{"c":27.925,"h":27.945,"l":27.845,"n":236,"o":27.945,"t":"2026-10-19T17:30:00Z","v":10637,"vw":27.904829},{"c":27.975,"h":27.975,"l":27.9,"n":81,"o":27.925,"t":"2026-10-19T17:45:00Z","v":3871,"vw":27.940905},{"c":27.92,"h":27.955,"l":27.875,"n":154,"o":27.95,"t":"2026-10-19T18:00:00Z","v":6441,"vw":27.915664},{"c":27.89,"h":27.93,"l":27.87,"n":163,"o":27.9,"t":"2026-10-19T18:15:00Z","v":9408,"vw":27.884351},{"c":27.84,"h":27.89,"l":27.83,"n":178,"o":27.89,"t":"2026-10-19T18:30:00Z","v":5287,"vw":27.854762},{"c":27.83,"h":27.88,"l":27.81,"n":215,"o":27.86,"t":"2026-10-19T18:45:00Z","v":6084,"vw":27.853245},{"c":27.74,"h":27.83,"l":27.73,"n":271,"o":27.82,"t":"2026-10-19T19:00:00Z","v":9777,"vw":27.782142},{"c":27.69,"h":27.75,"l":27.69,"n":299,"o":27.75,"t":"2026-10-19T19:15:00Z","v":8866,"vw":27.709906},{"c":27.69,"h":27.705,"l":27.64,"n":544,"o":27.685,"t":"2026-10-19T19:30:00Z","v":16945,"vw":27.679201},{"c":27.83,"h":27.85,"l":27.68,"n":1541,"o":27.685,"t":"2026-10-19T19:45:00Z","v":55812,"vw":27.772719},{"c":27.8,"h":27.8,"l":27.8,"n":30,"o":27.8,"t":"2026-10-19T20:00:00Z","v":98473,"vw":27.8},{"c":28.03,"h":28.03,"l":28.03,"n":1,"o":28.03,"t":"2026-10-20T09:30:00Z","v":100,"vw":28.03},{"c":28.15,"h":28.15,"l":27.99,"n":2,"o":27.99,"t":"2026-10-20T12:00:00Z","v":992,"vw":28.006129},{"c":27.99,"h":27.99,"l":27.98,"n":2,"o":27.98,"t":"2026-10-20T12:15:00Z","v":376,"vw":27.985691},{"c":28.12,"h":28.2,"l":27.87,"n":46,"o":27.87,"t":"2026-10-20T13:30:00Z","v":4259,"vw":27.954561},{"c":28.27,"h":28.27,"l":28.09,"n":7,"o":28.09,"t":"2026-10-20T13:45:00Z","v":445,"vw":28.139046},{"c":28.2007,"h":28.27,"l":27.9941,"n":76,"o":28.27,"t":"2026-10-20T14:00:00Z","v":1947,"vw":28.17001},{"c":28.5,"h":28.5,"l":28.115,"n":111,"o":28.21,"t":"2026-10-20T14:15:00Z","v":3523,"vw":28.332676},{"c":28.415,"h":28.54,"l":28.415,"n":232,"o":28.53,"t":"2026-10-20T14:30:00Z","v":5445,"vw":28.475176},{"c":28.53,"h":28.59,"l":28.33,"n":206,"o":28.405,"t":"2026-10-20T14:45:00Z","v":7891,"vw":28.416756},{"c":28.48,"h":28.53,"l":28.435,"n":227,"o":28.53,"t":"2026-10-20T15:00:00Z","v":8500,"vw":28.483882},{"c":28.57,"h":28.6,"l":28.485,"n":139,"o":28.485,"t":"2026-10-20T15:15:00Z","v":4910,"vw":28.556416},{"c":28.505,"h":28.545,"l":28.45,"n":195,"o":28.53,"t":"2026-10-20T15:30:00Z","v":6608,"vw":28.507117},{"c":28.48,"h":28.53,"l":28.48,"n":152,"o":28.5,"t":"2026-10-20T15:45:00Z","v":3900,"vw":28.50597},{"c":28.51,"h":28.51,"l":28.4,"n":242,"o":28.43,"t":"2026-10-20T16:00:00Z","v":5706,"vw":28.442313},{"c":28.43,"h":28.51,"l":28.405,"n":177,"o":28.51,"t":"2026-10-20T16:15:00Z","v":6704,"vw":28.428011},{"c":28.49,"h":28.49,"l":28.37,"n":197,"o":28.39,"t":"2026-10-20T16:30:00Z","v":5682,"vw":28.433164},{"c":28.4,"h":28.49,"l":28.4,"n":209,"o":28.45,"t":"2026-10-20T16:45:00Z","v":6913,"vw":28.448577},{"c":28.34,"h":28.45,"l":28.34,"n":221,"o":28.44,"t":"2026-10-20T17:00:00Z","v":6342,"vw":28.398024},{"c":28.325,"h":28.36,"l":28.3,"n":147,"o":28.36,"t":"2026-10-20T17:15:00Z","v":4856,"vw":28.3285},{"c":28.315,"h":28.36,"l":28.27,"n":204,"o":28.325,"t":"2026-10-20T17:30:00Z","v":7615,"vw":28.314072},{"c":28.295,"h":28.33,"l":28.28,"n":237,"o":28.29,"t":"2026-10-20T17:45:00Z","v":8363,"vw":28.305463},{"c":28.275,"h":28.3,"l":28.23,"n":135,"o":28.3,"t":"2026-10-20T18:00:00Z","v":4964,"vw":28.266456},{"c":28.27,"h":28.28,"l":28.23,"n":144,"o":28.275,"t":"2026-10-20T18:15:00Z","v":4750,"vw":28.266425},{"c":28.225,"h":28.31,"l":28.225,"n":204,"o":28.275,"t":"2026-10-20T18:30:00Z","v":6450,"vw":28.262197},{"c":28.19,"h":28.24,"l":28.185,"n":201,"o":28.215,"t":"2026-10-20T18:45:00Z","v":6143,"vw":28.20888},{"c":28.13,"h":28.195,"l":28.11,"n":232,"o":28.195,"t":"2026-10-20T19:00:00Z","v":7561,"vw":28.156759},{"c":28.22,"h":28.225,"l":28.13,"n":315,"o":28.13,"t":"2026-10-20T19:15:00Z","v":11768,"vw":28.171753},{"c":28.28,"h":28.28,"l":28.2,"n":409,"o":28.225,"t":"2026-10-20T19:30:00Z","v":13819,"vw":28.25324},{"c":28.22,"h":28.29,"l":28.2,"n":1308,"o":28.28,"t":"2026-10-20T19:45:00Z","v":61067,"vw":28.239138},{"c":28.22,"h":28.22,"l":28.22,"n":41,"o":28.22,"t":"2026-10-20T20:00:00Z","v":84071,"vw":28.22},{"c":27.83,"h":28.22,"l":27.63,"n":108,"o":28.13,"t":"2026-10-21T13:30:00Z","v":9089,"vw":28.086522},{"c":27.91,"h":27.915,"l":27.8,"n":51,"o":27.915,"t":"2026-10-21T13:45:00Z","v":2294,"vw":27.827764},{"c":27.59,"h":27.79,"l":27.555,"n":102,"o":27.79,"t":"2026-10-21T14:00:00Z","v":3588,"vw":27.667526},{"c":27.59,"h":27.67,"l":27.49,"n":123,"o":27.61,"t":"2026-10-21T14:15:00Z","v":7296,"vw":27.581055},{"c":27.6,"h":27.67,"l":27.6,"n":60,"o":27.615,"t":"2026-10-21T14:30:00Z","v":1444,"vw":27.63375},{"c":27.625,"h":27.74,"l":27.57,"n":156,"o":27.645,"t":"2026-10-21T14:45:00Z","v":8467,"vw":27.650775},{"c":27.54,"h":27.62,"l":27.51,"n":186,"o":27.605,"t":"2026-10-21T15:00:00Z","v":7252,"vw":27.56211},{"c":27.66,"h":27.66,"l":27.53,"n":184,"o":27.54,"t":"2026-10-21T15:15:00Z","v":5539,"vw":27.573897},{"c":27.35,"h":27.635,"l":27.35,"n":285,"o":27.635,"t":"2026-10-21T15:30:00Z","v":11493,"vw":27.508217},{"c":27.315,"h":27.38,"l":27.3,"n":292,"o":27.36,"t":"2026-10-21T15:45:00Z","v":12334,"vw":27.335866},{"c":27.3,"h":27.3399,"l":27.28,"n":269,"o":27.315,"t":"2026-10-21T16:00:00Z","v":9140,"vw":27.311766},{"c":27.3,"h":27.32,"l":27.27,"n":372,"o":27.31,"t":"2026-10-21T16:15:00Z","v":16505,"vw":27.302715},{"c":27.32,"h":27.4,"l":27.27,"n":356,"o":27.27,"t":"2026-10-21T16:30:00Z","v":14652,"vw":27.319122},{"c":27.34,"h":27.35,"l":27.275,"n":159,"o":27.275,"t":"2026-10-21T16:45:00Z","v":7470,"vw":27.308402},{"c":27.19,"h":27.34,"l":27.19,"n":320,"o":27.29,"t":"2026-10-21T17:00:00Z","v":10486,"vw":27.288535},{"c":27.135,"h":27.2,"l":27.115,"n":198,"o":27.2,"t":"2026-10-21T17:15:00Z","v":6751,"vw":27.16211},{"c":27.145,"h":27.16,"l":27.085,"n":237,"o":27.09,"t":"2026-10-21T17:30:00Z","v":10446,"vw":27.125448},{"c":27.205,"h":27.21,"l":27.135,"n":214,"o":27.15,"t":"2026-10-21T17:45:00Z","v":6664,"vw":27.168333},{"c":27.175,"h":27.21,"l":27.16,"n":212,"o":27.18,"t":"2026-10-21T18:00:00Z","v":7933,"vw":27.179006},{"c":27.16,"h":27.19,"l":27.14,"n":129,"o":27.165,"t":"2026-10-21T18:15:00Z","v":4074,"vw":27.171101},{"c":27.115,"h":27.18,"l":27.11,"n":141,"o":27.16,"t":"2026-10-21T18:30:00Z","v":5834,"vw":27.160606},{"c":26.92,"h":27.12,"l":26.92,"n":269,"o":27.12,"t":"2026-10-21T18:45:00Z","v":11375,"vw":27.016826},{"c":27.01,"h":27.01,"l":26.86,"n":430,"o":26.9,"t":"2026-10-21T19:00:00Z","v":16877,"vw":26.929702},{"c":27.08,"h":27.13,"l":27,"n":331,"o":27,"t":"2026-10-21T19:15:00Z","v":12338,"vw":27.059922},{"c":27.1,"h":27.115,"l":27.05,"n":417,"o":27.08,"t":"2026-10-21T19:30:00Z","v":15187,"vw":27.082759},{"c":26.98,"h":27.12,"l":26.93,"n":1785,"o":27.1,"t":"2026-10-21T19:45:00Z","v":101548,"vw":26.999511},{"c":26.98,"h":26.98,"l":26.98,"n":19,"o":26.98,"t":"2026-10-21T20:00:00Z","v":110334,"vw":26.98},{"c":27.48,"h":27.48,"l":27.085,"n":105,"o":27.38,"t":"2026-10-22T13:30:00Z","v":10565,"vw":27.329944},{"c":27.535,"h":27.535,"l":27.525,"n":14,"o":27.525,"t":"2026-10-22T13:45:00Z","v":444,"vw":27.532118},{"c":27.905,"h":28,"l":27.4348,"n":70,"o":27.61,"t":"2026-10-22T14:00:00Z","v":3148,"vw":27.808015},{"c":28.09,"h":28.1,"l":27.91,"n":151,"o":27.91,"t":"2026-10-22T14:15:00Z","v":9049,"vw":28.017899},{"c":27.91,"h":27.99,"l":27.83,"n":70,"o":27.99,"t":"2026-10-22T14:30:00Z","v":3011,"vw":27.891022},{"c":27.955,"h":28,"l":27.84,"n":201,"o":27.92,"t":"2026-10-22T14:45:00Z","v":8047,"vw":27.900809},{"c":28.005,"h":28.02,"l":27.955,"n":126,"o":27.965,"t":"2026-10-22T15:00:00Z","v":3340,"vw":27.985974},{"c":28.08,"h":28.1,"l":27.985,"n":148,"o":28.04,"t":"2026-10-22T15:15:00Z","v":4328,"vw":28.055069},{"c":28.09,"h":28.16,"l":28.09,"n":171,"o":28.125,"t":"2026-10-22T15:30:00Z","v":6158,"vw":28.111734},{"c":28.25,"h":28.26,"l":28.12,"n":258,"o":28.12,"t":"2026-10-22T15:45:00Z","v":8062,"vw":28.171394},{"c":28.24,"h":28.29,"l":28.2,"n":198,"o":28.24,"t":"2026-10-22T16:00:00Z","v":5395,"vw":28.236966},{"c":28.22,"h":28.27,"l":28.2101,"n":133,"o":28.245,"t":"2026-10-22T16:15:00Z","v":4508,"vw":28.237093},{"c":28.22,"h":28.27,"l":28.19,"n":199,"o":28.245,"t":"2026-10-22T16:30:00Z","v":5760,"vw":28.21504},{"c":28.35,"h":28.35,"l":28.22,"n":144,"o":28.22,"t":"2026-10-22T16:45:00Z","v":5882,"vw":28.252391},{"c":28.17,"h":28.33,"l":28.17,"n":153,"o":28.31,"t":"2026-10-22T17:00:00Z","v":4665,"vw":28.256482},{"c":28.15,"h":28.2099,"l":28.15,"n":218,"o":28.19,"t":"2026-10-22T17:15:00Z","v":6645,"vw":28.172044},{"c":28.16,"h":28.185,"l":28.125,"n":155,"o":28.145,"t":"2026-10-22T17:30:00Z","v":4222,"vw":28.148182},{"c":28.12,"h":28.16,"l":28.0528,"n":229,"o":28.16,"t":"2026-10-22T17:45:00Z","v":7847,"vw":28.105849},{"c":28.16,"h":28.16,"l":28.09,"n":133,"o":28.15,"t":"2026-10-22T18:00:00Z","v":5178,"vw":28.122273},{"c":28.34,"h":28.37,"l":28.225,"n":308,"o":28.225,"t":"2026-10-22T18:15:00Z","v":15111,"vw":28.306838},{"c":28.31,"h":28.42,"l":28.2544,"n":260,"o":28.37,"t":"2026-10-22T18:30:00Z","v":15475,"vw":28.349007},{"c":28.32,"h":28.395,"l":28.245,"n":389,"o":28.325,"t":"2026-10-22T18:45:00Z","v":17797,"vw":28.322907},{"c":28.42,"h":28.4918,"l":28.345,"n":360,"o":28.36,"t":"2026-10-22T19:00:00Z","v":13648,"vw":28.427862},{"c":28.52,"h":28.565,"l":28.45,"n":404,"o":28.45,"t":"2026-10-22T19:15:00Z","v":16483,"vw":28.525999},{"c":28.64,"h":28.69,"l":28.49,"n":689,"o":28.525,"t":"2026-10-22T19:30:00Z","v":33239,"vw":28.597309},{"c":28.87,"h":28.98,"l":28.58,"n":2576,"o":28.62,"t":"2026-10-22T19:45:00Z","v":175738,"vw":28.857289},{"c":28.89,"h":28.89,"l":28.89,"n":22,"o":28.89,"t":"2026-10-22T20:00:00Z","v":189860,"vw":28.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.7911456315921036,"strike":34.250673344567076,"iv":0.7228046649223342,"gamma":0.05343430895910943,"theta":-0.031761245153700705,"vega":0.02500191197989294,"rho":0.0049776412725768835,"breakevenPct":21.29393899674342},{"delta":0.3,"premium":0.956563257217985,"strike":33.18346285665816,"iv":0.686874282275128,"gamma":0.06110549924530794,"theta":-0.03224559343244528,"vega":0.02679890371295582,"rho":0.005974940284000743,"breakevenPct":18.172468376172183},{"delta":0.35,"premium":1.1219808828438664,"strike":32.11625236874925,"iv":0.6509438996279218,"gamma":0.06877668953150645,"theta":-0.03272994171118985,"vega":0.028595895446018694,"rho":0.006972239295424603,"breakevenPct":15.050997755600946},{"delta":0.4,"premium":1.287398508469748,"strike":31.049041880840335,"iv":0.6150135169807156,"gamma":0.07644787981770496,"theta":-0.03321428998993442,"vega":0.030392887179081573,"rho":0.007969538306848463,"breakevenPct":11.929527135029705},{"delta":0.45,"premium":1.462143017937945,"strike":29.983916532532522,"iv":0.5798621035454341,"gamma":0.08386834781002407,"theta":-0.03364746512890512,"vega":0.032114317997837365,"rho":0.008960022533326487,"breakevenPct":8.84755815323803},{"delta":0.5,"premium":2.1754148746811373,"strike":29.039185596448824,"iv":0.5896877939745188,"gamma":0.0768122967303473,"theta":-0.031125941176510612,"vega":0.02947291773309121,"rho":0.009557026137425553,"breakevenPct":8.046384462201319},{"delta":0.55,"premium":2.88868673142433,"strike":28.094454660365127,"iv":0.5995134844036033,"gamma":0.06975624565067053,"theta":-0.028604417224116108,"vega":0.026831517468345053,"rho":0.01015402974152462,"breakevenPct":7.245210771164606},{"delta":0.6,"premium":3.6019585881675216,"strike":27.14972372428143,"iv":0.6093391748326878,"gamma":0.06270019457099377,"theta":-0.026082893271721606,"vega":0.0241901172035989,"rho":0.010751033345623686,"breakevenPct":6.444037080127895},{"delta":0.65,"premium":4.315230444910713,"strike":26.20499278819773,"iv":0.6191648652617725,"gamma":0.05564414349131701,"theta":-0.0235613693193271,"vega":0.021548716938852745,"rho":0.011348036949722752,"breakevenPct":5.642863389091183},{"delta":0.7,"premium":5.028502301653905,"strike":25.260261852114034,"iv":0.628990555690857,"gamma":0.04858809241164025,"theta":-0.0210398453669326,"vega":0.018907316674106594,"rho":0.011945040553821819,"breakevenPct":4.841689698054473},{"delta":0.75,"premium":5.741774158397098,"strike":24.315530916030333,"iv":0.6388162461199416,"gamma":0.041532041331963476,"theta":-0.018518321414538096,"vega":0.016265916409360436,"rho":0.012542044157920885,"breakevenPct":4.040516007017761},{"delta":0.8,"premium":6.455046015140291,"strike":23.370799979946636,"iv":0.6486419365490262,"gamma":0.0344759902522867,"theta":-0.015996797462143587,"vega":0.013624516144614279,"rho":0.013139047762019952,"breakevenPct":3.2393423159810473},{"delta":0.85,"premium":7.168317871883482,"strike":22.426069043862938,"iv":0.6584676269781108,"gamma":0.02741993917260995,"theta":-0.01347527350974909,"vega":0.010983115879868128,"rho":0.013736051366119018,"breakevenPct":2.4381686249443373},{"delta":0.9,"premium":7.8815897286266745,"strike":21.481338107779237,"iv":0.6682933174071953,"gamma":0.02036388809293317,"theta":-0.010953749557354581,"vega":0.00834171561512197,"rho":0.014333054970218086,"breakevenPct":1.6369949339076246}],"put":[{"delta":0.1,"premium":2.45,"strike":13.070558359927189,"iv":3.759830159266421,"gamma":0.005805682742307929,"theta":-0.09148888960164708,"vega":0.014238661745248776,"rho":-0.004249372350471207,"breakevenPct":63.237942679379756},{"delta":0.15,"premium":2.441712030214242,"strike":17.638132829762636,"iv":2.6550430424021982,"gamma":0.011010427359923063,"theta":-0.0856748654855338,"vega":0.01890636988725651,"rho":-0.005401421394733477,"breakevenPct":47.39902803894637},{"delta":0.2,"premium":2.2620386635853493,"strike":20.63268894024418,"iv":2.0700903861123248,"gamma":0.020202938532489934,"theta":-0.07347944076716682,"vega":0.022205421995245205,"rho":-0.006427136634930588,"breakevenPct":36.41173320644226},{"delta":0.25,"premium":2.0823652969564566,"strike":23.627245050725723,"iv":1.4851377298224513,"gamma":0.0293954497050568,"theta":-0.061284016048799864,"vega":0.025504474103233896,"rho":-0.007452851875127699,"breakevenPct":25.42443837393816},{"delta":0.3,"premium":2.127377040874905,"strike":25.553813221195238,"iv":1.1698355209631628,"gamma":0.036742987572794886,"theta":-0.0542099364880339,"vega":0.027624147198807774,"rho":-0.008649881817513014,"breakevenPct":18.91160892931695},{"delta":0.35,"premium":2.362570913718763,"strike":26.5763952770381,"iv":1.0827758335291329,"gamma":0.04252886899579514,"theta":-0.05147076066281911,"vega":0.028745548487030457,"rho":-0.00999191912019473,"breakevenPct":16.18613927546093},{"delta":0.4,"premium":2.5977647865626214,"strike":27.598977332880963,"iv":0.9957161460951026,"gamma":0.048314750418795405,"theta":-0.04873158483760432,"vega":0.029866949775253143,"rho":-0.011333956422876445,"breakevenPct":13.460669621604913},{"delta":0.45,"premium":2.8329586594064797,"strike":28.621559388723824,"iv":0.9086564586610726,"gamma":0.05410063184179566,"theta":-0.04599240901238953,"vega":0.030988351063475826,"rho":-0.012675993725558162,"breakevenPct":10.735199967748894},{"delta":0.5,"premium":3.0681525322503376,"strike":29.644141444566685,"iv":0.8215967712270424,"gamma":0.05988651326479591,"theta":-0.04325323318717474,"vega":0.03210975235169851,"rho":-0.014018031028239876,"breakevenPct":8.009730313892877},{"delta":0.55,"premium":3.7394297635605023,"strike":30.755679184051925,"iv":0.8069576726935559,"gamma":0.059360917941585524,"theta":-0.04169545665275846,"vega":0.031638525730180805,"rho":-0.015696020248131996,"breakevenPct":6.485810244058761},{"delta":0.6,"premium":4.64346314325452,"strike":31.914696337505795,"iv":0.8309725081131201,"gamma":0.05546662030598053,"theta":-0.04076824292999536,"vega":0.030317246175243395,"rho":-0.017553321227516776,"breakevenPct":5.603208050359035},{"delta":0.65,"premium":5.54749652294854,"strike":33.07371349095967,"iv":0.8549873435326844,"gamma":0.051572322670375516,"theta":-0.039841029207232266,"vega":0.028995966620305978,"rho":-0.019410622206901564,"breakevenPct":4.720605856659306},{"delta":0.7,"premium":6.451529902642559,"strike":34.232730644413536,"iv":0.8790021789522485,"gamma":0.04767802503477052,"theta":-0.03891381548446917,"vega":0.027674687065368568,"rho":-0.021267923186286345,"breakevenPct":3.83800366295958},{"delta":0.75,"premium":8.634375,"strike":36.60037878787879,"iv":0.9896104166666667,"gamma":0.04029886363636363,"theta":-0.04044450757575758,"vega":0.02580776515151515,"rho":-0.02413258360640187,"breakevenPct":3.198325414057505}]},"raw":{"call":[{"delta":0.25,"premium":0.7911456315921036,"strike":34.250673344567076,"iv":0.7228046649223342,"gamma":0.05343430895910943,"theta":-0.031761245153700705,"vega":0.02500191197989294,"rho":0.0049776412725768835,"breakevenPct":21.29393899674342},{"delta":0.3,"premium":0.956563257217985,"strike":33.18346285665816,"iv":0.686874282275128,"gamma":0.06110549924530794,"theta":-0.03224559343244528,"vega":0.02679890371295582,"rho":0.005974940284000743,"breakevenPct":18.172468376172183},{"delta":0.35,"premium":1.1219808828438664,"strike":32.11625236874925,"iv":0.6509438996279218,"gamma":0.06877668953150645,"theta":-0.03272994171118985,"vega":0.028595895446018694,"rho":0.006972239295424603,"breakevenPct":15.050997755600946},{"delta":0.4,"premium":1.287398508469748,"strike":31.049041880840335,"iv":0.6150135169807156,"gamma":0.07644787981770496,"theta":-0.03321428998993442,"vega":0.030392887179081573,"rho":0.007969538306848463,"breakevenPct":11.929527135029705},{"delta":0.45,"premium":1.462143017937945,"strike":29.983916532532522,"iv":0.5798621035454341,"gamma":0.08386834781002407,"theta":-0.03364746512890512,"vega":0.032114317997837365,"rho":0.008960022533326487,"breakevenPct":8.84755815323803},{"delta":0.5,"premium":2.1754148746811373,"strike":29.039185596448824,"iv":0.5896877939745188,"gamma":0.0768122967303473,"theta":-0.031125941176510612,"vega":0.02947291773309121,"rho":0.009557026137425553,"breakevenPct":8.046384462201319},{"delta":0.55,"premium":2.88868673142433,"strike":28.094454660365127,"iv":0.5995134844036033,"gamma":0.06975624565067053,"theta":-0.028604417224116108,"vega":0.026831517468345053,"rho":0.01015402974152462,"breakevenPct":7.245210771164606},{"delta":0.6,"premium":3.6019585881675216,"strike":27.14972372428143,"iv":0.6093391748326878,"gamma":0.06270019457099377,"theta":-0.026082893271721606,"vega":0.0241901172035989,"rho":0.010751033345623686,"breakevenPct":6.444037080127895},{"delta":0.65,"premium":4.315230444910713,"strike":26.20499278819773,"iv":0.6191648652617725,"gamma":0.05564414349131701,"theta":-0.0235613693193271,"vega":0.021548716938852745,"rho":0.011348036949722752,"breakevenPct":5.642863389091183},{"delta":0.7,"premium":5.028502301653905,"strike":25.260261852114034,"iv":0.628990555690857,"gamma":0.04858809241164025,"theta":-0.0210398453669326,"vega":0.018907316674106594,"rho":0.011945040553821819,"breakevenPct":4.841689698054473},{"delta":0.75,"premium":5.741774158397098,"strike":24.315530916030333,"iv":0.6388162461199416,"gamma":0.041532041331963476,"theta":-0.018518321414538096,"vega":0.016265916409360436,"rho":0.012542044157920885,"breakevenPct":4.040516007017761},{"delta":0.8,"premium":6.455046015140291,"strike":23.370799979946636,"iv":0.6486419365490262,"gamma":0.0344759902522867,"theta":-0.015996797462143587,"vega":0.013624516144614279,"rho":0.013139047762019952,"breakevenPct":3.2393423159810473},{"delta":0.85,"premium":7.168317871883482,"strike":22.426069043862938,"iv":0.6584676269781108,"gamma":0.02741993917260995,"theta":-0.01347527350974909,"vega":0.010983115879868128,"rho":0.013736051366119018,"breakevenPct":2.4381686249443373},{"delta":0.9,"premium":7.8815897286266745,"strike":21.481338107779237,"iv":0.6682933174071953,"gamma":0.02036388809293317,"theta":-0.010953749557354581,"vega":0.00834171561512197,"rho":0.014333054970218086,"breakevenPct":1.6369949339076246}],"put":[{"delta":0.1,"premium":2.45,"strike":13.070558359927189,"iv":3.759830159266421,"gamma":0.005805682742307929,"theta":-0.09148888960164708,"vega":0.014238661745248776,"rho":-0.004249372350471207,"breakevenPct":63.237942679379756},{"delta":0.15,"premium":2.441712030214242,"strike":17.638132829762636,"iv":2.6550430424021982,"gamma":0.011010427359923063,"theta":-0.0856748654855338,"vega":0.01890636988725651,"rho":-0.005401421394733477,"breakevenPct":47.39902803894637},{"delta":0.2,"premium":2.2620386635853493,"strike":20.63268894024418,"iv":2.0700903861123248,"gamma":0.020202938532489934,"theta":-0.07347944076716682,"vega":0.022205421995245205,"rho":-0.006427136634930588,"breakevenPct":36.41173320644226},{"delta":0.25,"premium":2.0823652969564566,"strike":23.627245050725723,"iv":1.4851377298224513,"gamma":0.0293954497050568,"theta":-0.061284016048799864,"vega":0.025504474103233896,"rho":-0.007452851875127699,"breakevenPct":25.42443837393816},{"delta":0.3,"premium":2.127377040874905,"strike":25.553813221195238,"iv":1.1698355209631628,"gamma":0.036742987572794886,"theta":-0.0542099364880339,"vega":0.027624147198807774,"rho":-0.008649881817513014,"breakevenPct":18.91160892931695},{"delta":0.35,"premium":2.362570913718763,"strike":26.5763952770381,"iv":1.0827758335291329,"gamma":0.04252886899579514,"theta":-0.05147076066281911,"vega":0.028745548487030457,"rho":-0.00999191912019473,"breakevenPct":16.18613927546093},{"delta":0.4,"premium":2.5977647865626214,"strike":27.598977332880963,"iv":0.9957161460951026,"gamma":0.048314750418795405,"theta":-0.04873158483760432,"vega":0.029866949775253143,"rho":-0.011333956422876445,"breakevenPct":13.460669621604913},{"delta":0.45,"premium":2.8329586594064797,"strike":28.621559388723824,"iv":0.9086564586610726,"gamma":0.05410063184179566,"theta":-0.04599240901238953,"vega":0.030988351063475826,"rho":-0.012675993725558162,"breakevenPct":10.735199967748894},{"delta":0.5,"premium":3.0681525322503376,"strike":29.644141444566685,"iv":0.8215967712270424,"gamma":0.05988651326479591,"theta":-0.04325323318717474,"vega":0.03210975235169851,"rho":-0.014018031028239876,"breakevenPct":8.009730313892877},{"delta":0.55,"premium":3.7394297635605023,"strike":30.755679184051925,"iv":0.8069576726935559,"gamma":0.059360917941585524,"theta":-0.04169545665275846,"vega":0.031638525730180805,"rho":-0.015696020248131996,"breakevenPct":6.485810244058761},{"delta":0.6,"premium":4.64346314325452,"strike":31.914696337505795,"iv":0.8309725081131201,"gamma":0.05546662030598053,"theta":-0.04076824292999536,"vega":0.030317246175243395,"rho":-0.017553321227516776,"breakevenPct":5.603208050359035},{"delta":0.65,"premium":5.54749652294854,"strike":33.07371349095967,"iv":0.8549873435326844,"gamma":0.051572322670375516,"theta":-0.039841029207232266,"vega":0.028995966620305978,"rho":-0.019410622206901564,"breakevenPct":4.720605856659306},{"delta":0.7,"premium":6.451529902642559,"strike":34.232730644413536,"iv":0.8790021789522485,"gamma":0.04767802503477052,"theta":-0.03891381548446917,"vega":0.027674687065368568,"rho":-0.021267923186286345,"breakevenPct":3.83800366295958},{"delta":0.75,"premium":8.634375,"strike":36.60037878787879,"iv":0.9896104166666667,"gamma":0.04029886363636363,"theta":-0.04044450757575758,"vega":0.02580776515151515,"rho":-0.02413258360640187,"breakevenPct":3.198325414057505}]}},"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"}}