{"symbol":"FLNG","url":"https://intraalpha.com/companies/FLNG","capturedAt":"2026-10-23T00:22:02.571Z","state":"partial","quote":{"symbol":"FLNG","last_price":27.94,"prev_close":27.93,"regular_close":27.94,"change":0.01,"change_pct":0.0358,"regular_change":0.01,"regular_change_pct":0.0358,"extended_change":0,"extended_change_pct":0,"bid":27.51,"ask":28.78,"bid_size":100,"ask_size":100,"volume":422279,"vwap":27.916563,"open":27.8,"high":28.12,"low":27.5,"close":27.94,"trade_count":8042,"last_trade_at":"2026-10-22T23:00:00.003338995Z","last_quote_at":"2026-10-23T00:00:00.283191824Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:00.395137455-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:14.838Z","bars":[{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-16T13:05:00Z","v":100,"vw":29},{"c":29.0747,"h":29.0747,"l":29.0747,"n":6,"o":29.0747,"t":"2026-10-16T13:25:00Z","v":105,"vw":29.0747},{"c":28.745,"h":28.95,"l":28.67,"n":70,"o":28.84,"t":"2026-10-16T13:30:00Z","v":14812,"vw":28.820079},{"c":28.73,"h":28.745,"l":28.73,"n":31,"o":28.74,"t":"2026-10-16T13:35:00Z","v":1977,"vw":28.739792},{"c":28.62,"h":28.71,"l":28.62,"n":87,"o":28.71,"t":"2026-10-16T13:40:00Z","v":5173,"vw":28.672582},{"c":28.5236,"h":28.6388,"l":28.52,"n":75,"o":28.6,"t":"2026-10-16T13:45:00Z","v":3400,"vw":28.572403},{"c":28.39,"h":28.52,"l":28.38,"n":135,"o":28.51,"t":"2026-10-16T13:50:00Z","v":7790,"vw":28.453411},{"c":28.26,"h":28.3516,"l":28.24,"n":104,"o":28.35,"t":"2026-10-16T13:55:00Z","v":4741,"vw":28.275415},{"c":28.437,"h":28.47,"l":28.275,"n":94,"o":28.275,"t":"2026-10-16T14:00:00Z","v":3174,"vw":28.401897},{"c":28.43,"h":28.51,"l":28.43,"n":49,"o":28.51,"t":"2026-10-16T14:05:00Z","v":963,"vw":28.476667},{"c":28.5534,"h":28.5556,"l":28.5,"n":30,"o":28.5,"t":"2026-10-16T14:10:00Z","v":3003,"vw":28.511653},{"c":28.48,"h":28.5,"l":28.48,"n":39,"o":28.5,"t":"2026-10-16T14:15:00Z","v":925,"vw":28.490244},{"c":28.436,"h":28.455,"l":28.43,"n":38,"o":28.455,"t":"2026-10-16T14:20:00Z","v":2002,"vw":28.449926},{"c":28.47,"h":28.47,"l":28.43,"n":94,"o":28.4652,"t":"2026-10-16T14:25:00Z","v":3466,"vw":28.461609},{"c":28.49,"h":28.555,"l":28.48,"n":97,"o":28.555,"t":"2026-10-16T14:30:00Z","v":2461,"vw":28.500256},{"c":28.41,"h":28.47,"l":28.39,"n":77,"o":28.47,"t":"2026-10-16T14:35:00Z","v":2672,"vw":28.439411},{"c":28.4,"h":28.44,"l":28.4,"n":47,"o":28.44,"t":"2026-10-16T14:40:00Z","v":2946,"vw":28.403736},{"c":28.41,"h":28.45,"l":28.3901,"n":126,"o":28.42,"t":"2026-10-16T14:45:00Z","v":3363,"vw":28.437197},{"c":28.3501,"h":28.41,"l":28.35,"n":107,"o":28.41,"t":"2026-10-16T14:50:00Z","v":6451,"vw":28.386584},{"c":28.37,"h":28.37,"l":28.31,"n":98,"o":28.33,"t":"2026-10-16T14:55:00Z","v":2032,"vw":28.334214},{"c":28.2768,"h":28.33,"l":28.2768,"n":32,"o":28.33,"t":"2026-10-16T15:00:00Z","v":1604,"vw":28.311904},{"c":28.28,"h":28.28,"l":28.25,"n":44,"o":28.2607,"t":"2026-10-16T15:05:00Z","v":6412,"vw":28.264113},{"c":28.185,"h":28.31,"l":28.18,"n":358,"o":28.3,"t":"2026-10-16T15:10:00Z","v":34485,"vw":28.269289},{"c":28.245,"h":28.245,"l":28.19,"n":278,"o":28.19,"t":"2026-10-16T15:15:00Z","v":30955,"vw":28.210169},{"c":28.23,"h":28.265,"l":28.2287,"n":88,"o":28.2287,"t":"2026-10-16T15:20:00Z","v":2875,"vw":28.241712},{"c":28.2126,"h":28.225,"l":28.2126,"n":27,"o":28.225,"t":"2026-10-16T15:25:00Z","v":628,"vw":28.2157},{"c":28.18,"h":28.2,"l":28.18,"n":87,"o":28.2,"t":"2026-10-16T15:30:00Z","v":3300,"vw":28.187586},{"c":28.23,"h":28.26,"l":28.2,"n":128,"o":28.2109,"t":"2026-10-16T15:35:00Z","v":12495,"vw":28.229357},{"c":28.38,"h":28.38,"l":28.2599,"n":180,"o":28.2599,"t":"2026-10-16T15:40:00Z","v":27021,"vw":28.309401},{"c":28.35,"h":28.4093,"l":28.33,"n":42,"o":28.365,"t":"2026-10-16T15:45:00Z","v":11135,"vw":28.373795},{"c":28.2583,"h":28.29,"l":28.24,"n":15,"o":28.24,"t":"2026-10-16T15:50:00Z","v":792,"vw":28.25896},{"c":28.25,"h":28.2849,"l":28.25,"n":44,"o":28.2849,"t":"2026-10-16T15:55:00Z","v":1921,"vw":28.2655},{"c":28.1995,"h":28.21,"l":28.18,"n":74,"o":28.21,"t":"2026-10-16T16:00:00Z","v":3174,"vw":28.196622},{"c":28.15,"h":28.195,"l":28.142,"n":70,"o":28.195,"t":"2026-10-16T16:05:00Z","v":3615,"vw":28.160759},{"c":28.095,"h":28.14,"l":28.08,"n":87,"o":28.14,"t":"2026-10-16T16:10:00Z","v":2716,"vw":28.106266},{"c":28.14,"h":28.14,"l":28.07,"n":90,"o":28.095,"t":"2026-10-16T16:15:00Z","v":3048,"vw":28.09619},{"c":28.155,"h":28.18,"l":28.15,"n":61,"o":28.175,"t":"2026-10-16T16:20:00Z","v":1749,"vw":28.169273},{"c":28.16,"h":28.1701,"l":28.14,"n":80,"o":28.15,"t":"2026-10-16T16:25:00Z","v":3222,"vw":28.158288},{"c":28.165,"h":28.2,"l":28.13,"n":119,"o":28.14,"t":"2026-10-16T16:30:00Z","v":5715,"vw":28.161218},{"c":28.18,"h":28.18,"l":28.17,"n":26,"o":28.17,"t":"2026-10-16T16:35:00Z","v":1015,"vw":28.171282},{"c":28.15,"h":28.2,"l":28.14,"n":74,"o":28.16,"t":"2026-10-16T16:40:00Z","v":2448,"vw":28.165893},{"c":28.12,"h":28.145,"l":28.12,"n":80,"o":28.145,"t":"2026-10-16T16:45:00Z","v":3606,"vw":28.135138},{"c":28.2,"h":28.2,"l":28.115,"n":89,"o":28.115,"t":"2026-10-16T16:50:00Z","v":3966,"vw":28.157513},{"c":28.24,"h":28.2439,"l":28.225,"n":56,"o":28.225,"t":"2026-10-16T16:55:00Z","v":1240,"vw":28.23878},{"c":28.23,"h":28.23,"l":28.2,"n":71,"o":28.2,"t":"2026-10-16T17:00:00Z","v":2622,"vw":28.208617},{"c":28.24,"h":28.28,"l":28.19,"n":145,"o":28.25,"t":"2026-10-16T17:05:00Z","v":14766,"vw":28.250182},{"c":28.22,"h":28.22,"l":28.19,"n":41,"o":28.21,"t":"2026-10-16T17:10:00Z","v":1275,"vw":28.20875},{"c":28.24,"h":28.24,"l":28.21,"n":41,"o":28.21,"t":"2026-10-16T17:15:00Z","v":2737,"vw":28.238732},{"c":28.21,"h":28.21,"l":28.21,"n":57,"o":28.21,"t":"2026-10-16T17:20:00Z","v":1461,"vw":28.21},{"c":28.21,"h":28.22,"l":28.21,"n":52,"o":28.22,"t":"2026-10-16T17:25:00Z","v":1096,"vw":28.212},{"c":28.19,"h":28.215,"l":28.1573,"n":139,"o":28.2,"t":"2026-10-16T17:30:00Z","v":18439,"vw":28.188085},{"c":28.2,"h":28.2,"l":28.19,"n":20,"o":28.19,"t":"2026-10-16T17:35:00Z","v":2269,"vw":28.192326},{"c":28.18,"h":28.21,"l":28.17,"n":57,"o":28.195,"t":"2026-10-16T17:40:00Z","v":3336,"vw":28.203467},{"c":28.18,"h":28.224,"l":28.18,"n":98,"o":28.22,"t":"2026-10-16T17:45:00Z","v":2432,"vw":28.207686},{"c":28.16,"h":28.2,"l":28.16,"n":81,"o":28.185,"t":"2026-10-16T17:50:00Z","v":1727,"vw":28.184103},{"c":28.15,"h":28.16,"l":28.13,"n":38,"o":28.15,"t":"2026-10-16T17:55:00Z","v":951,"vw":28.148334},{"c":28.08,"h":28.14,"l":28.08,"n":90,"o":28.13,"t":"2026-10-16T18:00:00Z","v":2117,"vw":28.119884},{"c":28.08,"h":28.12,"l":28.08,"n":53,"o":28.1,"t":"2026-10-16T18:05:00Z","v":1567,"vw":28.097143},{"c":28.09,"h":28.09,"l":28.09,"n":11,"o":28.09,"t":"2026-10-16T18:10:00Z","v":179,"vw":28.09},{"c":28.13,"h":28.1399,"l":28.11,"n":97,"o":28.12,"t":"2026-10-16T18:15:00Z","v":2289,"vw":28.124653},{"c":28.13,"h":28.1788,"l":28.13,"n":95,"o":28.15,"t":"2026-10-16T18:20:00Z","v":3844,"vw":28.143903},{"c":28.16,"h":28.16,"l":28.13,"n":29,"o":28.14,"t":"2026-10-16T18:25:00Z","v":2272,"vw":28.140485},{"c":28.175,"h":28.175,"l":28.15,"n":105,"o":28.15,"t":"2026-10-16T18:30:00Z","v":2310,"vw":28.157764},{"c":28.13,"h":28.1842,"l":28.1,"n":168,"o":28.1842,"t":"2026-10-16T18:35:00Z","v":5252,"vw":28.119276},{"c":28.185,"h":28.19,"l":28.15,"n":53,"o":28.15,"t":"2026-10-16T18:40:00Z","v":3779,"vw":28.160975},{"c":28.16,"h":28.17,"l":28.15,"n":113,"o":28.16,"t":"2026-10-16T18:45:00Z","v":3046,"vw":28.159534},{"c":28.12,"h":28.16,"l":28.12,"n":118,"o":28.1525,"t":"2026-10-16T18:50:00Z","v":3119,"vw":28.148399},{"c":28.18,"h":28.18,"l":28.12,"n":88,"o":28.12,"t":"2026-10-16T18:55:00Z","v":1642,"vw":28.140714},{"c":28.18,"h":28.19,"l":28.17,"n":75,"o":28.18,"t":"2026-10-16T19:00:00Z","v":1422,"vw":28.18},{"c":28.2,"h":28.2,"l":28.15,"n":134,"o":28.1577,"t":"2026-10-16T19:05:00Z","v":2443,"vw":28.17491},{"c":28.185,"h":28.2,"l":28.15,"n":70,"o":28.15,"t":"2026-10-16T19:10:00Z","v":1097,"vw":28.174},{"c":28.155,"h":28.19,"l":28.15,"n":166,"o":28.19,"t":"2026-10-16T19:15:00Z","v":7607,"vw":28.181466},{"c":28.135,"h":28.15,"l":28.135,"n":57,"o":28.14,"t":"2026-10-16T19:20:00Z","v":1945,"vw":28.137727},{"c":28.16,"h":28.16,"l":28.135,"n":137,"o":28.15,"t":"2026-10-16T19:25:00Z","v":5576,"vw":28.141395},{"c":28.16,"h":28.17,"l":28.13,"n":200,"o":28.135,"t":"2026-10-16T19:30:00Z","v":13750,"vw":28.142629},{"c":28.22,"h":28.225,"l":28.17,"n":211,"o":28.18,"t":"2026-10-16T19:35:00Z","v":13242,"vw":28.197008},{"c":28.18,"h":28.21,"l":28.18,"n":70,"o":28.21,"t":"2026-10-16T19:40:00Z","v":4184,"vw":28.199143},{"c":28.145,"h":28.185,"l":28.14,"n":146,"o":28.185,"t":"2026-10-16T19:45:00Z","v":8590,"vw":28.161475},{"c":28.15,"h":28.22,"l":28.15,"n":335,"o":28.16,"t":"2026-10-16T19:50:00Z","v":16226,"vw":28.174531},{"c":28.23,"h":28.25,"l":28.13,"n":623,"o":28.13,"t":"2026-10-16T19:55:00Z","v":38653,"vw":28.210287},{"c":28.23,"h":28.23,"l":28.23,"n":23,"o":28.23,"t":"2026-10-16T20:00:00Z","v":103747,"vw":28.23},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-16T21:00:00Z","v":124,"vw":28.3},{"c":28.41,"h":28.41,"l":28.41,"n":6,"o":28.41,"t":"2026-10-16T21:45:00Z","v":150,"vw":28.41},{"c":28.33,"h":28.4,"l":28.33,"n":4,"o":28.4,"t":"2026-10-19T11:00:00Z","v":251,"vw":28.371074},{"c":28.32,"h":28.32,"l":28.32,"n":5,"o":28.32,"t":"2026-10-19T12:15:00Z","v":268,"vw":28.32},{"c":28.34,"h":28.5,"l":28.155,"n":154,"o":28.2,"t":"2026-10-19T13:30:00Z","v":25541,"vw":28.270288},{"c":28.33,"h":28.4299,"l":28.25,"n":69,"o":28.34,"t":"2026-10-19T13:35:00Z","v":7429,"vw":28.318045},{"c":28.335,"h":28.3422,"l":28.33,"n":21,"o":28.3422,"t":"2026-10-19T13:40:00Z","v":1559,"vw":28.339696},{"c":28.335,"h":28.335,"l":28.29,"n":43,"o":28.29,"t":"2026-10-19T13:45:00Z","v":1795,"vw":28.313333},{"c":28.39,"h":28.39,"l":28.32,"n":71,"o":28.335,"t":"2026-10-19T13:50:00Z","v":7074,"vw":28.331131},{"c":28.12,"h":28.33,"l":28.12,"n":96,"o":28.32,"t":"2026-10-19T13:55:00Z","v":5868,"vw":28.232783},{"c":27.955,"h":28.105,"l":27.95,"n":179,"o":28.0854,"t":"2026-10-19T14:00:00Z","v":25978,"vw":27.998079},{"c":27.81,"h":27.98,"l":27.805,"n":94,"o":27.92,"t":"2026-10-19T14:05:00Z","v":15639,"vw":27.94248},{"c":27.67,"h":27.8386,"l":27.64,"n":179,"o":27.81,"t":"2026-10-19T14:10:00Z","v":24054,"vw":27.739522},{"c":27.785,"h":27.82,"l":27.675,"n":198,"o":27.675,"t":"2026-10-19T14:15:00Z","v":9689,"vw":27.723288},{"c":27.86,"h":27.87,"l":27.79,"n":126,"o":27.81,"t":"2026-10-19T14:20:00Z","v":4285,"vw":27.839434},{"c":27.91,"h":27.93,"l":27.8846,"n":47,"o":27.8846,"t":"2026-10-19T14:25:00Z","v":5129,"vw":27.90894},{"c":28,"h":28,"l":27.91,"n":61,"o":27.91,"t":"2026-10-19T14:30:00Z","v":2665,"vw":27.970911},{"c":27.9672,"h":28.01,"l":27.9372,"n":77,"o":28,"t":"2026-10-19T14:35:00Z","v":3037,"vw":27.965993},{"c":27.945,"h":27.9699,"l":27.93,"n":37,"o":27.9699,"t":"2026-10-19T14:40:00Z","v":1299,"vw":27.955062},{"c":27.99,"h":28.02,"l":27.9599,"n":136,"o":27.96,"t":"2026-10-19T14:45:00Z","v":7116,"vw":27.984437},{"c":28,"h":28.0399,"l":27.96,"n":48,"o":27.97,"t":"2026-10-19T14:50:00Z","v":2894,"vw":27.985267},{"c":28.04,"h":28.04,"l":27.96,"n":95,"o":27.96,"t":"2026-10-19T14:55:00Z","v":3841,"vw":27.996},{"c":27.95,"h":28.02,"l":27.9,"n":112,"o":28.02,"t":"2026-10-19T15:00:00Z","v":6023,"vw":27.934998},{"c":27.98,"h":27.98,"l":27.94,"n":57,"o":27.955,"t":"2026-10-19T15:05:00Z","v":13298,"vw":27.966143},{"c":27.99,"h":28,"l":27.96,"n":98,"o":27.96,"t":"2026-10-19T15:10:00Z","v":4290,"vw":27.980254},{"c":27.975,"h":27.98,"l":27.95,"n":85,"o":27.9785,"t":"2026-10-19T15:15:00Z","v":2473,"vw":27.974309},{"c":27.95,"h":27.975,"l":27.936,"n":115,"o":27.975,"t":"2026-10-19T15:20:00Z","v":4300,"vw":27.954963},{"c":27.96,"h":27.97,"l":27.93,"n":72,"o":27.95,"t":"2026-10-19T15:25:00Z","v":2214,"vw":27.9604},{"c":27.88,"h":27.95,"l":27.87,"n":113,"o":27.95,"t":"2026-10-19T15:30:00Z","v":4137,"vw":27.926592},{"c":27.91,"h":27.91,"l":27.91,"n":9,"o":27.91,"t":"2026-10-19T15:35:00Z","v":395,"vw":27.91},{"c":27.89,"h":27.9185,"l":27.88,"n":102,"o":27.89,"t":"2026-10-19T15:40:00Z","v":4279,"vw":27.89368},{"c":27.8762,"h":27.88,"l":27.85,"n":86,"o":27.88,"t":"2026-10-19T15:45:00Z","v":2416,"vw":27.864281},{"c":27.87,"h":27.9,"l":27.865,"n":65,"o":27.865,"t":"2026-10-19T15:50:00Z","v":1855,"vw":27.877712},{"c":27.82,"h":27.89,"l":27.8,"n":97,"o":27.89,"t":"2026-10-19T15:55:00Z","v":2301,"vw":27.854},{"c":27.8001,"h":27.82,"l":27.79,"n":94,"o":27.79,"t":"2026-10-19T16:00:00Z","v":2793,"vw":27.806255},{"c":27.75,"h":27.815,"l":27.75,"n":56,"o":27.815,"t":"2026-10-19T16:05:00Z","v":2401,"vw":27.773839},{"c":27.73,"h":27.78,"l":27.68,"n":122,"o":27.75,"t":"2026-10-19T16:10:00Z","v":9109,"vw":27.731022},{"c":27.725,"h":27.75,"l":27.725,"n":87,"o":27.73,"t":"2026-10-19T16:15:00Z","v":2316,"vw":27.736993},{"c":27.645,"h":27.725,"l":27.63,"n":153,"o":27.725,"t":"2026-10-19T16:20:00Z","v":7861,"vw":27.686868},{"c":27.64,"h":27.68,"l":27.64,"n":159,"o":27.645,"t":"2026-10-19T16:25:00Z","v":15500,"vw":27.656883},{"c":27.5401,"h":27.666,"l":27.53,"n":200,"o":27.666,"t":"2026-10-19T16:30:00Z","v":29418,"vw":27.605063},{"c":27.53,"h":27.57,"l":27.52,"n":69,"o":27.57,"t":"2026-10-19T16:35:00Z","v":5392,"vw":27.548223},{"c":27.56,"h":27.56,"l":27.475,"n":210,"o":27.51,"t":"2026-10-19T16:40:00Z","v":16158,"vw":27.522369},{"c":27.545,"h":27.55,"l":27.53,"n":73,"o":27.53,"t":"2026-10-19T16:45:00Z","v":2008,"vw":27.54315},{"c":27.52,"h":27.545,"l":27.52,"n":21,"o":27.545,"t":"2026-10-19T16:50:00Z","v":670,"vw":27.538421},{"c":27.505,"h":27.535,"l":27.5,"n":99,"o":27.51,"t":"2026-10-19T16:55:00Z","v":4708,"vw":27.518662},{"c":27.5,"h":27.52,"l":27.47,"n":87,"o":27.505,"t":"2026-10-19T17:00:00Z","v":2948,"vw":27.5055},{"c":27.53,"h":27.5449,"l":27.51,"n":66,"o":27.52,"t":"2026-10-19T17:05:00Z","v":2123,"vw":27.52946},{"c":27.48,"h":27.52,"l":27.48,"n":161,"o":27.51,"t":"2026-10-19T17:10:00Z","v":8333,"vw":27.511806},{"c":27.445,"h":27.5,"l":27.42,"n":132,"o":27.48,"t":"2026-10-19T17:15:00Z","v":5276,"vw":27.457829},{"c":27.42,"h":27.45,"l":27.42,"n":93,"o":27.44,"t":"2026-10-19T17:20:00Z","v":6062,"vw":27.439772},{"c":27.4,"h":27.45,"l":27.4,"n":189,"o":27.45,"t":"2026-10-19T17:25:00Z","v":8121,"vw":27.43465},{"c":27.43,"h":27.43,"l":27.405,"n":38,"o":27.405,"t":"2026-10-19T17:30:00Z","v":883,"vw":27.411},{"c":27.37,"h":27.4154,"l":27.36,"n":91,"o":27.4154,"t":"2026-10-19T17:35:00Z","v":3595,"vw":27.383036},{"c":27.38,"h":27.395,"l":27.36,"n":75,"o":27.3877,"t":"2026-10-19T17:40:00Z","v":5641,"vw":27.379547},{"c":27.39,"h":27.4,"l":27.34,"n":87,"o":27.36,"t":"2026-10-19T17:45:00Z","v":2626,"vw":27.381548},{"c":27.3,"h":27.37,"l":27.3,"n":168,"o":27.37,"t":"2026-10-19T17:50:00Z","v":6370,"vw":27.339517},{"c":27.2656,"h":27.3,"l":27.2656,"n":99,"o":27.3,"t":"2026-10-19T17:55:00Z","v":4240,"vw":27.281054},{"c":27.2691,"h":27.305,"l":27.26,"n":47,"o":27.3,"t":"2026-10-19T18:00:00Z","v":2836,"vw":27.296603},{"c":27.33,"h":27.33,"l":27.23,"n":185,"o":27.26,"t":"2026-10-19T18:05:00Z","v":9371,"vw":27.251353},{"c":27.29,"h":27.345,"l":27.29,"n":106,"o":27.34,"t":"2026-10-19T18:10:00Z","v":5869,"vw":27.314419},{"c":27.2191,"h":27.3,"l":27.2,"n":103,"o":27.3,"t":"2026-10-19T18:15:00Z","v":11344,"vw":27.231576},{"c":27.205,"h":27.215,"l":27.185,"n":141,"o":27.21,"t":"2026-10-19T18:20:00Z","v":6080,"vw":27.197495},{"c":27.09,"h":27.205,"l":27.09,"n":137,"o":27.19,"t":"2026-10-19T18:25:00Z","v":11947,"vw":27.184654},{"c":27.18,"h":27.18,"l":27.09,"n":160,"o":27.11,"t":"2026-10-19T18:30:00Z","v":6979,"vw":27.133919},{"c":27.2,"h":27.2,"l":27.1301,"n":149,"o":27.16,"t":"2026-10-19T18:35:00Z","v":7327,"vw":27.153788},{"c":27.1727,"h":27.22,"l":27.15,"n":83,"o":27.22,"t":"2026-10-19T18:40:00Z","v":3772,"vw":27.175168},{"c":27.195,"h":27.2,"l":27.19,"n":122,"o":27.2,"t":"2026-10-19T18:45:00Z","v":3653,"vw":27.196384},{"c":27.185,"h":27.2,"l":27.16,"n":208,"o":27.195,"t":"2026-10-19T18:50:00Z","v":10082,"vw":27.188928},{"c":27.18,"h":27.185,"l":27.1411,"n":140,"o":27.185,"t":"2026-10-19T18:55:00Z","v":6546,"vw":27.158088},{"c":27.29,"h":27.3299,"l":27.18,"n":213,"o":27.18,"t":"2026-10-19T19:00:00Z","v":10435,"vw":27.259228},{"c":27.25,"h":27.32,"l":27.25,"n":122,"o":27.305,"t":"2026-10-19T19:05:00Z","v":7027,"vw":27.297839},{"c":27.2225,"h":27.265,"l":27.19,"n":181,"o":27.265,"t":"2026-10-19T19:10:00Z","v":6307,"vw":27.22909},{"c":27.425,"h":27.52,"l":27.215,"n":1267,"o":27.2151,"t":"2026-10-19T19:15:00Z","v":66828,"vw":27.379745},{"c":27.48,"h":27.48,"l":27.34,"n":223,"o":27.425,"t":"2026-10-19T19:20:00Z","v":11822,"vw":27.400431},{"c":27.515,"h":27.59,"l":27.44,"n":756,"o":27.5,"t":"2026-10-19T19:25:00Z","v":35260,"vw":27.519214},{"c":27.555,"h":27.61,"l":27.515,"n":246,"o":27.515,"t":"2026-10-19T19:30:00Z","v":11181,"vw":27.574974},{"c":27.61,"h":27.61,"l":27.565,"n":162,"o":27.565,"t":"2026-10-19T19:35:00Z","v":4364,"vw":27.581767},{"c":27.725,"h":27.75,"l":27.61,"n":234,"o":27.61,"t":"2026-10-19T19:40:00Z","v":16140,"vw":27.667249},{"c":27.78,"h":27.83,"l":27.71,"n":236,"o":27.725,"t":"2026-10-19T19:45:00Z","v":11474,"vw":27.74477},{"c":27.735,"h":27.745,"l":27.695,"n":213,"o":27.74,"t":"2026-10-19T19:50:00Z","v":7502,"vw":27.724594},{"c":27.8,"h":27.835,"l":27.7,"n":963,"o":27.725,"t":"2026-10-19T19:55:00Z","v":58985,"vw":27.770724},{"c":27.78,"h":27.78,"l":27.78,"n":31,"o":27.78,"t":"2026-10-19T20:00:00Z","v":90108,"vw":27.78},{"c":27.6277,"h":27.6277,"l":27.6277,"n":1,"o":27.6277,"t":"2026-10-20T11:40:00Z","v":200,"vw":27.6277},{"c":27.59,"h":27.59,"l":27.59,"n":6,"o":27.59,"t":"2026-10-20T12:55:00Z","v":452,"vw":27.59},{"c":27.59,"h":27.59,"l":27.59,"n":3,"o":27.59,"t":"2026-10-20T13:00:00Z","v":186,"vw":27.59},{"c":27.63,"h":27.63,"l":27.63,"n":3,"o":27.63,"t":"2026-10-20T13:05:00Z","v":1000,"vw":27.63},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-20T13:20:00Z","v":2000,"vw":27.6},{"c":27.77,"h":27.77,"l":27.62,"n":58,"o":27.73,"t":"2026-10-20T13:30:00Z","v":10262,"vw":27.730064},{"c":27.795,"h":27.8,"l":27.695,"n":48,"o":27.77,"t":"2026-10-20T13:35:00Z","v":2484,"vw":27.769946},{"c":27.7927,"h":27.83,"l":27.67,"n":58,"o":27.785,"t":"2026-10-20T13:40:00Z","v":3830,"vw":27.763809},{"c":27.7,"h":27.7807,"l":27.645,"n":78,"o":27.7807,"t":"2026-10-20T13:45:00Z","v":3990,"vw":27.716563},{"c":27.71,"h":27.735,"l":27.71,"n":13,"o":27.725,"t":"2026-10-20T13:50:00Z","v":1681,"vw":27.728548},{"c":27.63,"h":27.71,"l":27.63,"n":20,"o":27.71,"t":"2026-10-20T13:55:00Z","v":1568,"vw":27.66093},{"c":27.7,"h":27.705,"l":27.57,"n":70,"o":27.7,"t":"2026-10-20T14:00:00Z","v":9399,"vw":27.669076},{"c":27.77,"h":27.78,"l":27.6701,"n":31,"o":27.715,"t":"2026-10-20T14:05:00Z","v":1768,"vw":27.730797},{"c":27.74,"h":27.795,"l":27.73,"n":85,"o":27.76,"t":"2026-10-20T14:10:00Z","v":4354,"vw":27.751571},{"c":27.87,"h":27.87,"l":27.735,"n":74,"o":27.74,"t":"2026-10-20T14:15:00Z","v":4398,"vw":27.806994},{"c":27.825,"h":27.895,"l":27.82,"n":46,"o":27.885,"t":"2026-10-20T14:20:00Z","v":2093,"vw":27.840313},{"c":27.695,"h":27.8184,"l":27.695,"n":20,"o":27.8184,"t":"2026-10-20T14:25:00Z","v":1093,"vw":27.720567},{"c":27.64,"h":27.6727,"l":27.62,"n":60,"o":27.6449,"t":"2026-10-20T14:30:00Z","v":2995,"vw":27.649806},{"c":27.7,"h":27.7,"l":27.6134,"n":42,"o":27.64,"t":"2026-10-20T14:35:00Z","v":5659,"vw":27.643744},{"c":27.5897,"h":27.67,"l":27.5897,"n":54,"o":27.67,"t":"2026-10-20T14:40:00Z","v":2018,"vw":27.640681},{"c":27.64,"h":27.64,"l":27.51,"n":53,"o":27.58,"t":"2026-10-20T14:45:00Z","v":4324,"vw":27.57693},{"c":27.5886,"h":27.6,"l":27.55,"n":28,"o":27.6,"t":"2026-10-20T14:50:00Z","v":1010,"vw":27.585242},{"c":27.445,"h":27.56,"l":27.41,"n":133,"o":27.55,"t":"2026-10-20T14:55:00Z","v":6455,"vw":27.50152},{"c":27.45,"h":27.5,"l":27.45,"n":74,"o":27.48,"t":"2026-10-20T15:00:00Z","v":2246,"vw":27.475427},{"c":27.4,"h":27.44,"l":27.385,"n":105,"o":27.43,"t":"2026-10-20T15:05:00Z","v":3055,"vw":27.410691},{"c":27.4006,"h":27.45,"l":27.4,"n":77,"o":27.425,"t":"2026-10-20T15:10:00Z","v":3392,"vw":27.415029},{"c":27.46,"h":27.46,"l":27.38,"n":73,"o":27.38,"t":"2026-10-20T15:15:00Z","v":2466,"vw":27.434109},{"c":27.46,"h":27.47,"l":27.395,"n":91,"o":27.47,"t":"2026-10-20T15:20:00Z","v":3368,"vw":27.426073},{"c":27.495,"h":27.495,"l":27.44,"n":158,"o":27.45,"t":"2026-10-20T15:25:00Z","v":24728,"vw":27.469797},{"c":27.49,"h":27.495,"l":27.465,"n":63,"o":27.47,"t":"2026-10-20T15:30:00Z","v":8431,"vw":27.49038},{"c":27.485,"h":27.5,"l":27.47,"n":39,"o":27.47,"t":"2026-10-20T15:35:00Z","v":1637,"vw":27.488424},{"c":27.51,"h":27.51,"l":27.485,"n":61,"o":27.485,"t":"2026-10-20T15:40:00Z","v":1741,"vw":27.500741},{"c":27.51,"h":27.51,"l":27.51,"n":21,"o":27.51,"t":"2026-10-20T15:45:00Z","v":884,"vw":27.51},{"c":27.54,"h":27.54,"l":27.5,"n":42,"o":27.5,"t":"2026-10-20T15:50:00Z","v":1172,"vw":27.526266},{"c":27.52,"h":27.5347,"l":27.52,"n":34,"o":27.5347,"t":"2026-10-20T15:55:00Z","v":956,"vw":27.523521},{"c":27.54,"h":27.54,"l":27.54,"n":3,"o":27.54,"t":"2026-10-20T16:00:00Z","v":270,"vw":27.54},{"c":27.54,"h":27.56,"l":27.54,"n":21,"o":27.5596,"t":"2026-10-20T16:05:00Z","v":4309,"vw":27.557669},{"c":27.61,"h":27.61,"l":27.51,"n":111,"o":27.53,"t":"2026-10-20T16:10:00Z","v":6132,"vw":27.56728},{"c":27.58,"h":27.6,"l":27.58,"n":28,"o":27.5816,"t":"2026-10-20T16:15:00Z","v":1208,"vw":27.586104},{"c":27.61,"h":27.61,"l":27.56,"n":96,"o":27.57,"t":"2026-10-20T16:20:00Z","v":3636,"vw":27.593093},{"c":27.59,"h":27.62,"l":27.59,"n":22,"o":27.62,"t":"2026-10-20T16:25:00Z","v":544,"vw":27.598571},{"c":27.65,"h":27.65,"l":27.59,"n":31,"o":27.59,"t":"2026-10-20T16:30:00Z","v":1134,"vw":27.60991},{"c":27.68,"h":27.6999,"l":27.68,"n":21,"o":27.68,"t":"2026-10-20T16:40:00Z","v":2580,"vw":27.681616},{"c":27.64,"h":27.67,"l":27.62,"n":60,"o":27.6601,"t":"2026-10-20T16:45:00Z","v":5303,"vw":27.651155},{"c":27.65,"h":27.66,"l":27.61,"n":148,"o":27.64,"t":"2026-10-20T16:50:00Z","v":7640,"vw":27.632111},{"c":27.64,"h":27.665,"l":27.64,"n":49,"o":27.665,"t":"2026-10-20T16:55:00Z","v":4287,"vw":27.662092},{"c":27.59,"h":27.63,"l":27.59,"n":21,"o":27.63,"t":"2026-10-20T17:00:00Z","v":1344,"vw":27.598279},{"c":27.6,"h":27.61,"l":27.585,"n":64,"o":27.61,"t":"2026-10-20T17:05:00Z","v":2015,"vw":27.596302},{"c":27.66,"h":27.66,"l":27.62,"n":42,"o":27.62,"t":"2026-10-20T17:10:00Z","v":1619,"vw":27.634797},{"c":27.64,"h":27.66,"l":27.64,"n":56,"o":27.66,"t":"2026-10-20T17:15:00Z","v":1452,"vw":27.652778},{"c":27.62,"h":27.62,"l":27.6,"n":24,"o":27.6105,"t":"2026-10-20T17:20:00Z","v":1143,"vw":27.611714},{"c":27.62,"h":27.62,"l":27.6,"n":18,"o":27.62,"t":"2026-10-20T17:25:00Z","v":3993,"vw":27.619232},{"c":27.64,"h":27.64,"l":27.62,"n":47,"o":27.62,"t":"2026-10-20T17:30:00Z","v":2403,"vw":27.634743},{"c":27.65,"h":27.66,"l":27.65,"n":34,"o":27.66,"t":"2026-10-20T17:35:00Z","v":889,"vw":27.6575},{"c":27.665,"h":27.665,"l":27.655,"n":25,"o":27.655,"t":"2026-10-20T17:40:00Z","v":434,"vw":27.66069},{"c":27.65,"h":27.68,"l":27.65,"n":42,"o":27.6796,"t":"2026-10-20T17:45:00Z","v":1071,"vw":27.669943},{"c":27.665,"h":27.67,"l":27.655,"n":32,"o":27.655,"t":"2026-10-20T17:50:00Z","v":865,"vw":27.659655},{"c":27.645,"h":27.66,"l":27.635,"n":47,"o":27.65,"t":"2026-10-20T17:55:00Z","v":1314,"vw":27.649444},{"c":27.73,"h":27.73,"l":27.6625,"n":80,"o":27.67,"t":"2026-10-20T18:00:00Z","v":3062,"vw":27.689997},{"c":27.76,"h":27.76,"l":27.71,"n":72,"o":27.72,"t":"2026-10-20T18:05:00Z","v":3616,"vw":27.744888},{"c":27.745,"h":27.7934,"l":27.745,"n":77,"o":27.78,"t":"2026-10-20T18:10:00Z","v":4576,"vw":27.760941},{"c":27.68,"h":27.725,"l":27.68,"n":54,"o":27.72,"t":"2026-10-20T18:15:00Z","v":3780,"vw":27.702672},{"c":27.71,"h":27.71,"l":27.66,"n":69,"o":27.66,"t":"2026-10-20T18:20:00Z","v":2737,"vw":27.685672},{"c":27.66,"h":27.71,"l":27.66,"n":41,"o":27.71,"t":"2026-10-20T18:25:00Z","v":1619,"vw":27.694091},{"c":27.6743,"h":27.6743,"l":27.65,"n":14,"o":27.65,"t":"2026-10-20T18:30:00Z","v":568,"vw":27.6662},{"c":27.68,"h":27.68,"l":27.655,"n":36,"o":27.6726,"t":"2026-10-20T18:35:00Z","v":887,"vw":27.671904},{"c":27.675,"h":27.69,"l":27.665,"n":64,"o":27.665,"t":"2026-10-20T18:40:00Z","v":1617,"vw":27.681384},{"c":27.65,"h":27.675,"l":27.64,"n":61,"o":27.675,"t":"2026-10-20T18:45:00Z","v":4003,"vw":27.660037},{"c":27.64,"h":27.66,"l":27.64,"n":47,"o":27.66,"t":"2026-10-20T18:50:00Z","v":4520,"vw":27.651733},{"c":27.63,"h":27.65,"l":27.63,"n":84,"o":27.64,"t":"2026-10-20T18:55:00Z","v":2947,"vw":27.634057},{"c":27.65,"h":27.67,"l":27.63,"n":109,"o":27.63,"t":"2026-10-20T19:00:00Z","v":5417,"vw":27.651012},{"c":27.61,"h":27.65,"l":27.6,"n":55,"o":27.65,"t":"2026-10-20T19:05:00Z","v":1469,"vw":27.6175},{"c":27.65,"h":27.65,"l":27.62,"n":55,"o":27.62,"t":"2026-10-20T19:10:00Z","v":4561,"vw":27.632048},{"c":27.63,"h":27.655,"l":27.63,"n":72,"o":27.65,"t":"2026-10-20T19:15:00Z","v":2729,"vw":27.642484},{"c":27.57,"h":27.63,"l":27.57,"n":60,"o":27.63,"t":"2026-10-20T19:20:00Z","v":2665,"vw":27.598771},{"c":27.6146,"h":27.62,"l":27.57,"n":146,"o":27.57,"t":"2026-10-20T19:25:00Z","v":5514,"vw":27.596565},{"c":27.6,"h":27.62,"l":27.6,"n":64,"o":27.605,"t":"2026-10-20T19:30:00Z","v":2712,"vw":27.612748},{"c":27.69,"h":27.7,"l":27.59,"n":166,"o":27.59,"t":"2026-10-20T19:35:00Z","v":5655,"vw":27.640449},{"c":27.705,"h":27.71,"l":27.7,"n":40,"o":27.71,"t":"2026-10-20T19:40:00Z","v":910,"vw":27.704302},{"c":27.67,"h":27.7119,"l":27.65,"n":157,"o":27.7,"t":"2026-10-20T19:45:00Z","v":9776,"vw":27.672788},{"c":27.65,"h":27.68,"l":27.65,"n":133,"o":27.66,"t":"2026-10-20T19:50:00Z","v":6663,"vw":27.670476},{"c":27.655,"h":27.66,"l":27.6,"n":806,"o":27.64,"t":"2026-10-20T19:55:00Z","v":42400,"vw":27.628423},{"c":27.65,"h":27.65,"l":27.65,"n":36,"o":27.65,"t":"2026-10-20T20:00:00Z","v":51799,"vw":27.65},{"c":27.876,"h":27.876,"l":27.876,"n":1,"o":27.876,"t":"2026-10-20T21:05:00Z","v":500,"vw":27.876},{"c":27.263,"h":27.263,"l":27.263,"n":1,"o":27.263,"t":"2026-10-21T11:10:00Z","v":200,"vw":27.263},{"c":27.51,"h":27.51,"l":27.51,"n":2,"o":27.51,"t":"2026-10-21T13:00:00Z","v":103,"vw":27.51},{"c":27.81,"h":27.825,"l":27.66,"n":57,"o":27.73,"t":"2026-10-21T13:30:00Z","v":5862,"vw":27.755173},{"c":27.805,"h":28.02,"l":27.805,"n":95,"o":27.97,"t":"2026-10-21T13:35:00Z","v":5599,"vw":27.954265},{"c":28.01,"h":28.01,"l":27.81,"n":33,"o":27.81,"t":"2026-10-21T13:40:00Z","v":7746,"vw":27.907976},{"c":27.9,"h":27.9,"l":27.8,"n":13,"o":27.9,"t":"2026-10-21T13:45:00Z","v":1289,"vw":27.892175},{"c":27.84,"h":28,"l":27.84,"n":48,"o":27.895,"t":"2026-10-21T13:50:00Z","v":3507,"vw":27.934449},{"c":27.9,"h":27.95,"l":27.85,"n":72,"o":27.87,"t":"2026-10-21T13:55:00Z","v":7596,"vw":27.885349},{"c":28.045,"h":28.045,"l":27.92,"n":40,"o":27.92,"t":"2026-10-21T14:00:00Z","v":1196,"vw":27.990714},{"c":28.09,"h":28.12,"l":27.98,"n":60,"o":28.09,"t":"2026-10-21T14:05:00Z","v":3480,"vw":28.076064},{"c":28.02,"h":28.055,"l":27.98,"n":60,"o":28.05,"t":"2026-10-21T14:10:00Z","v":1982,"vw":28.012347},{"c":27.98,"h":28.01,"l":27.95,"n":22,"o":27.95,"t":"2026-10-21T14:15:00Z","v":1624,"vw":27.977179},{"c":27.98,"h":28.095,"l":27.98,"n":101,"o":28.04,"t":"2026-10-21T14:20:00Z","v":8306,"vw":28.033714},{"c":28.065,"h":28.065,"l":28.03,"n":34,"o":28.03,"t":"2026-10-21T14:25:00Z","v":890,"vw":28.05165},{"c":27.985,"h":28.065,"l":27.98,"n":56,"o":28.06,"t":"2026-10-21T14:30:00Z","v":2422,"vw":28.045408},{"c":27.86,"h":27.985,"l":27.86,"n":40,"o":27.985,"t":"2026-10-21T14:35:00Z","v":2577,"vw":27.883338},{"c":27.87,"h":27.87,"l":27.87,"n":9,"o":27.87,"t":"2026-10-21T14:40:00Z","v":144,"vw":27.87},{"c":27.895,"h":27.895,"l":27.85,"n":57,"o":27.89,"t":"2026-10-21T14:45:00Z","v":1626,"vw":27.879044},{"c":27.83,"h":27.895,"l":27.83,"n":102,"o":27.87,"t":"2026-10-21T14:50:00Z","v":13539,"vw":27.873745},{"c":27.85,"h":27.89,"l":27.85,"n":66,"o":27.855,"t":"2026-10-21T14:55:00Z","v":2785,"vw":27.870237},{"c":27.8504,"h":27.8504,"l":27.79,"n":31,"o":27.825,"t":"2026-10-21T15:00:00Z","v":1532,"vw":27.825998},{"c":27.79,"h":27.83,"l":27.78,"n":39,"o":27.78,"t":"2026-10-21T15:05:00Z","v":1000,"vw":27.7965},{"c":27.84,"h":27.89,"l":27.82,"n":92,"o":27.825,"t":"2026-10-21T15:10:00Z","v":3824,"vw":27.860848},{"c":27.86,"h":27.86,"l":27.83,"n":17,"o":27.83,"t":"2026-10-21T15:15:00Z","v":1224,"vw":27.847415},{"c":27.81,"h":27.84,"l":27.81,"n":30,"o":27.84,"t":"2026-10-21T15:20:00Z","v":463,"vw":27.825},{"c":27.8,"h":27.83,"l":27.8,"n":97,"o":27.81,"t":"2026-10-21T15:25:00Z","v":4838,"vw":27.808633},{"c":27.82,"h":27.85,"l":27.81,"n":49,"o":27.83,"t":"2026-10-21T15:30:00Z","v":2198,"vw":27.829331},{"c":27.868,"h":27.885,"l":27.81,"n":51,"o":27.85,"t":"2026-10-21T15:35:00Z","v":2312,"vw":27.865193},{"c":27.86,"h":27.89,"l":27.84,"n":83,"o":27.85,"t":"2026-10-21T15:40:00Z","v":2406,"vw":27.862054},{"c":27.89,"h":27.89,"l":27.86,"n":18,"o":27.89,"t":"2026-10-21T15:45:00Z","v":1897,"vw":27.888332},{"c":27.905,"h":27.93,"l":27.87,"n":25,"o":27.9,"t":"2026-10-21T15:50:00Z","v":1449,"vw":27.885476},{"c":27.93,"h":27.94,"l":27.91,"n":34,"o":27.93,"t":"2026-10-21T15:55:00Z","v":1535,"vw":27.93},{"c":27.9086,"h":27.93,"l":27.89,"n":74,"o":27.93,"t":"2026-10-21T16:00:00Z","v":2345,"vw":27.909774},{"c":27.87,"h":27.88,"l":27.86,"n":37,"o":27.88,"t":"2026-10-21T16:05:00Z","v":1609,"vw":27.87059},{"c":27.89,"h":27.9,"l":27.88,"n":104,"o":27.8998,"t":"2026-10-21T16:10:00Z","v":4799,"vw":27.892196},{"c":27.875,"h":27.89,"l":27.86,"n":81,"o":27.87,"t":"2026-10-21T16:15:00Z","v":2274,"vw":27.877043},{"c":27.85,"h":27.85,"l":27.85,"n":6,"o":27.85,"t":"2026-10-21T16:20:00Z","v":135,"vw":27.85},{"c":27.885,"h":27.89,"l":27.85,"n":176,"o":27.875,"t":"2026-10-21T16:25:00Z","v":11183,"vw":27.862288},{"c":27.87,"h":27.9,"l":27.87,"n":37,"o":27.9,"t":"2026-10-21T16:30:00Z","v":1405,"vw":27.886158},{"c":27.775,"h":27.85,"l":27.75,"n":87,"o":27.85,"t":"2026-10-21T16:35:00Z","v":4526,"vw":27.811048},{"c":27.75,"h":27.82,"l":27.75,"n":62,"o":27.775,"t":"2026-10-21T16:40:00Z","v":3222,"vw":27.791833},{"c":27.77,"h":27.81,"l":27.74,"n":113,"o":27.7999,"t":"2026-10-21T16:45:00Z","v":17761,"vw":27.767132},{"c":27.775,"h":27.78,"l":27.775,"n":13,"o":27.78,"t":"2026-10-21T16:50:00Z","v":545,"vw":27.778333},{"c":27.8,"h":27.8,"l":27.76,"n":89,"o":27.77,"t":"2026-10-21T16:55:00Z","v":6110,"vw":27.776222},{"c":27.76,"h":27.76,"l":27.76,"n":4,"o":27.76,"t":"2026-10-21T17:05:00Z","v":123,"vw":27.76},{"c":27.78,"h":27.78,"l":27.76,"n":45,"o":27.76,"t":"2026-10-21T17:10:00Z","v":1222,"vw":27.765816},{"c":27.77,"h":27.785,"l":27.77,"n":9,"o":27.785,"t":"2026-10-21T17:15:00Z","v":1259,"vw":27.771333},{"c":27.79,"h":27.81,"l":27.785,"n":55,"o":27.8,"t":"2026-10-21T17:20:00Z","v":1737,"vw":27.79625},{"c":27.85,"h":27.85,"l":27.82,"n":41,"o":27.83,"t":"2026-10-21T17:30:00Z","v":1460,"vw":27.835132},{"c":27.885,"h":27.885,"l":27.86,"n":58,"o":27.87,"t":"2026-10-21T17:35:00Z","v":2682,"vw":27.871803},{"c":27.9,"h":27.9,"l":27.87,"n":43,"o":27.885,"t":"2026-10-21T17:40:00Z","v":5368,"vw":27.897249},{"c":27.905,"h":27.91,"l":27.89,"n":88,"o":27.89,"t":"2026-10-21T17:45:00Z","v":5015,"vw":27.893502},{"c":27.899,"h":27.95,"l":27.899,"n":81,"o":27.915,"t":"2026-10-21T17:50:00Z","v":3600,"vw":27.931786},{"c":27.91,"h":27.91,"l":27.91,"n":7,"o":27.91,"t":"2026-10-21T17:55:00Z","v":314,"vw":27.91},{"c":27.89,"h":27.91,"l":27.89,"n":18,"o":27.91,"t":"2026-10-21T18:00:00Z","v":1543,"vw":27.902032},{"c":27.91,"h":27.93,"l":27.9,"n":53,"o":27.9,"t":"2026-10-21T18:05:00Z","v":2372,"vw":27.921738},{"c":27.88,"h":27.9,"l":27.87,"n":56,"o":27.89,"t":"2026-10-21T18:10:00Z","v":10027,"vw":27.889673},{"c":27.895,"h":27.895,"l":27.895,"n":7,"o":27.895,"t":"2026-10-21T18:15:00Z","v":453,"vw":27.895},{"c":27.93,"h":27.95,"l":27.93,"n":77,"o":27.93,"t":"2026-10-21T18:20:00Z","v":3573,"vw":27.935214},{"c":27.88,"h":27.915,"l":27.88,"n":32,"o":27.91,"t":"2026-10-21T18:25:00Z","v":1042,"vw":27.899},{"c":27.9,"h":27.9,"l":27.9,"n":5,"o":27.9,"t":"2026-10-21T18:30:00Z","v":132,"vw":27.9},{"c":27.905,"h":27.905,"l":27.905,"n":8,"o":27.905,"t":"2026-10-21T18:35:00Z","v":275,"vw":27.905},{"c":27.9,"h":27.9,"l":27.89,"n":14,"o":27.89,"t":"2026-10-21T18:40:00Z","v":621,"vw":27.897642},{"c":27.89,"h":27.91,"l":27.88,"n":157,"o":27.89,"t":"2026-10-21T18:45:00Z","v":7613,"vw":27.894709},{"c":27.92,"h":27.92,"l":27.89,"n":36,"o":27.89,"t":"2026-10-21T18:50:00Z","v":1413,"vw":27.91},{"c":27.91,"h":27.93,"l":27.9,"n":92,"o":27.915,"t":"2026-10-21T18:55:00Z","v":14455,"vw":27.90581},{"c":27.9051,"h":27.935,"l":27.88,"n":148,"o":27.88,"t":"2026-10-21T19:00:00Z","v":8147,"vw":27.91242},{"c":28,"h":28.01,"l":27.93,"n":150,"o":27.94,"t":"2026-10-21T19:05:00Z","v":23247,"vw":27.988108},{"c":27.94,"h":27.985,"l":27.91,"n":89,"o":27.985,"t":"2026-10-21T19:10:00Z","v":5613,"vw":27.940188},{"c":27.94,"h":27.96,"l":27.94,"n":105,"o":27.94,"t":"2026-10-21T19:15:00Z","v":7850,"vw":27.943907},{"c":27.91,"h":27.96,"l":27.91,"n":111,"o":27.93,"t":"2026-10-21T19:20:00Z","v":4699,"vw":27.942299},{"c":27.875,"h":27.915,"l":27.875,"n":79,"o":27.915,"t":"2026-10-21T19:25:00Z","v":4960,"vw":27.887118},{"c":27.84,"h":27.8605,"l":27.84,"n":76,"o":27.8605,"t":"2026-10-21T19:30:00Z","v":3438,"vw":27.852002},{"c":27.81,"h":27.835,"l":27.81,"n":163,"o":27.835,"t":"2026-10-21T19:35:00Z","v":8536,"vw":27.819755},{"c":27.83,"h":27.86,"l":27.82,"n":117,"o":27.82,"t":"2026-10-21T19:40:00Z","v":14789,"vw":27.840244},{"c":27.82,"h":27.86,"l":27.81,"n":107,"o":27.82,"t":"2026-10-21T19:45:00Z","v":5716,"vw":27.834217},{"c":27.835,"h":27.86,"l":27.8,"n":148,"o":27.8072,"t":"2026-10-21T19:50:00Z","v":6299,"vw":27.839922},{"c":27.925,"h":27.93,"l":27.84,"n":536,"o":27.845,"t":"2026-10-21T19:55:00Z","v":26711,"vw":27.888859},{"c":27.93,"h":27.93,"l":27.93,"n":21,"o":27.93,"t":"2026-10-21T20:00:00Z","v":77470,"vw":27.93},{"c":28.03,"h":28.03,"l":28.03,"n":3,"o":28.03,"t":"2026-10-22T11:10:00Z","v":300,"vw":28.03},{"c":28,"h":28.04,"l":28,"n":3,"o":28.04,"t":"2026-10-22T11:20:00Z","v":450,"vw":28.03},{"c":27.78,"h":27.78,"l":27.78,"n":3,"o":27.78,"t":"2026-10-22T11:50:00Z","v":185,"vw":27.78},{"c":27.53,"h":27.81,"l":27.525,"n":115,"o":27.8,"t":"2026-10-22T13:30:00Z","v":7831,"vw":27.741731},{"c":27.61,"h":27.615,"l":27.61,"n":17,"o":27.613,"t":"2026-10-22T13:35:00Z","v":561,"vw":27.612165},{"c":27.59,"h":27.59,"l":27.5,"n":31,"o":27.58,"t":"2026-10-22T13:40:00Z","v":10692,"vw":27.521174},{"c":27.56,"h":27.61,"l":27.54,"n":58,"o":27.54,"t":"2026-10-22T13:45:00Z","v":2916,"vw":27.593326},{"c":27.62,"h":27.62,"l":27.5,"n":66,"o":27.53,"t":"2026-10-22T13:50:00Z","v":2731,"vw":27.535374},{"c":27.77,"h":27.77,"l":27.66,"n":32,"o":27.7,"t":"2026-10-22T13:55:00Z","v":2274,"vw":27.725876},{"c":27.92,"h":27.94,"l":27.75,"n":75,"o":27.75,"t":"2026-10-22T14:00:00Z","v":3231,"vw":27.880307},{"c":27.89,"h":27.89,"l":27.87,"n":27,"o":27.87,"t":"2026-10-22T14:05:00Z","v":944,"vw":27.877168},{"c":27.85,"h":27.85,"l":27.82,"n":45,"o":27.84,"t":"2026-10-22T14:10:00Z","v":1054,"vw":27.836667},{"c":27.83,"h":27.83,"l":27.77,"n":43,"o":27.77,"t":"2026-10-22T14:15:00Z","v":685,"vw":27.79},{"c":27.77,"h":27.81,"l":27.75,"n":37,"o":27.81,"t":"2026-10-22T14:20:00Z","v":2039,"vw":27.803143},{"c":27.7974,"h":27.7974,"l":27.7974,"n":14,"o":27.7974,"t":"2026-10-22T14:25:00Z","v":553,"vw":27.7974},{"c":27.74,"h":27.765,"l":27.695,"n":91,"o":27.76,"t":"2026-10-22T14:30:00Z","v":9515,"vw":27.755649},{"c":27.715,"h":27.75,"l":27.715,"n":147,"o":27.74,"t":"2026-10-22T14:35:00Z","v":6025,"vw":27.736706},{"c":27.84,"h":27.84,"l":27.75,"n":86,"o":27.75,"t":"2026-10-22T14:40:00Z","v":4986,"vw":27.788958},{"c":27.765,"h":27.8,"l":27.76,"n":82,"o":27.8,"t":"2026-10-22T14:45:00Z","v":2165,"vw":27.770649},{"c":27.74,"h":27.8,"l":27.7206,"n":70,"o":27.8,"t":"2026-10-22T14:50:00Z","v":3832,"vw":27.730265},{"c":27.74,"h":27.76,"l":27.73,"n":39,"o":27.73,"t":"2026-10-22T14:55:00Z","v":1507,"vw":27.739},{"c":27.71,"h":27.72,"l":27.71,"n":40,"o":27.72,"t":"2026-10-22T15:00:00Z","v":467,"vw":27.716667},{"c":27.8,"h":27.82,"l":27.735,"n":71,"o":27.735,"t":"2026-10-22T15:05:00Z","v":3345,"vw":27.772731},{"c":27.765,"h":27.8232,"l":27.765,"n":41,"o":27.8232,"t":"2026-10-22T15:10:00Z","v":1091,"vw":27.802},{"c":27.86,"h":27.86,"l":27.73,"n":80,"o":27.73,"t":"2026-10-22T15:15:00Z","v":2975,"vw":27.792778},{"c":27.8,"h":27.84,"l":27.8,"n":58,"o":27.84,"t":"2026-10-22T15:20:00Z","v":1922,"vw":27.824275},{"c":27.72,"h":27.77,"l":27.69,"n":82,"o":27.77,"t":"2026-10-22T15:25:00Z","v":3710,"vw":27.753298},{"c":27.715,"h":27.72,"l":27.705,"n":44,"o":27.72,"t":"2026-10-22T15:30:00Z","v":1834,"vw":27.71589},{"c":27.76,"h":27.76,"l":27.7,"n":90,"o":27.705,"t":"2026-10-22T15:35:00Z","v":3874,"vw":27.726947},{"c":27.84,"h":27.845,"l":27.82,"n":39,"o":27.84,"t":"2026-10-22T15:40:00Z","v":3063,"vw":27.83902},{"c":27.84,"h":27.86,"l":27.82,"n":75,"o":27.8599,"t":"2026-10-22T15:45:00Z","v":3686,"vw":27.847847},{"c":27.86,"h":27.86,"l":27.82,"n":26,"o":27.82,"t":"2026-10-22T15:50:00Z","v":1199,"vw":27.848222},{"c":27.92,"h":27.92,"l":27.855,"n":87,"o":27.855,"t":"2026-10-22T15:55:00Z","v":4187,"vw":27.887424},{"c":27.94,"h":27.95,"l":27.91,"n":63,"o":27.93,"t":"2026-10-22T16:00:00Z","v":2654,"vw":27.933243},{"c":27.945,"h":27.95,"l":27.93,"n":31,"o":27.95,"t":"2026-10-22T16:05:00Z","v":884,"vw":27.943443},{"c":27.99,"h":28,"l":27.97,"n":59,"o":27.97,"t":"2026-10-22T16:10:00Z","v":4317,"vw":27.992102},{"c":27.98,"h":28,"l":27.965,"n":85,"o":28,"t":"2026-10-22T16:15:00Z","v":4923,"vw":27.995189},{"c":27.98,"h":28,"l":27.96,"n":27,"o":27.98,"t":"2026-10-22T16:20:00Z","v":1066,"vw":27.98},{"c":28.0433,"h":28.07,"l":28,"n":96,"o":28,"t":"2026-10-22T16:25:00Z","v":5785,"vw":28.030762},{"c":28.089,"h":28.089,"l":28.01,"n":81,"o":28.065,"t":"2026-10-22T16:30:00Z","v":3227,"vw":28.046625},{"c":28.055,"h":28.08,"l":28.04,"n":61,"o":28.08,"t":"2026-10-22T16:35:00Z","v":1817,"vw":28.056514},{"c":28.05,"h":28.0799,"l":28.05,"n":15,"o":28.0799,"t":"2026-10-22T16:40:00Z","v":358,"vw":28.06495},{"c":28.09,"h":28.09,"l":28.05,"n":93,"o":28.08,"t":"2026-10-22T16:45:00Z","v":4106,"vw":28.073046},{"c":28.1,"h":28.12,"l":28.085,"n":75,"o":28.085,"t":"2026-10-22T16:50:00Z","v":4552,"vw":28.093643},{"c":28.075,"h":28.075,"l":28.075,"n":19,"o":28.075,"t":"2026-10-22T16:55:00Z","v":369,"vw":28.075},{"c":28.09,"h":28.09,"l":28.06,"n":109,"o":28.08,"t":"2026-10-22T17:00:00Z","v":2907,"vw":28.080294},{"c":28.075,"h":28.1,"l":28.075,"n":41,"o":28.1,"t":"2026-10-22T17:05:00Z","v":1307,"vw":28.09709},{"c":28.06,"h":28.08,"l":28.06,"n":27,"o":28.075,"t":"2026-10-22T17:10:00Z","v":890,"vw":28.070997},{"c":27.98,"h":28.05,"l":27.96,"n":117,"o":28.05,"t":"2026-10-22T17:15:00Z","v":5631,"vw":27.985808},{"c":28,"h":28.01,"l":28,"n":45,"o":28,"t":"2026-10-22T17:20:00Z","v":1599,"vw":28.00204},{"c":28.02,"h":28.02,"l":28,"n":59,"o":28,"t":"2026-10-22T17:25:00Z","v":1500,"vw":28.005556},{"c":28.02,"h":28.06,"l":28.02,"n":129,"o":28.04,"t":"2026-10-22T17:35:00Z","v":5010,"vw":28.037972},{"c":28,"h":28.04,"l":28,"n":74,"o":28.03,"t":"2026-10-22T17:40:00Z","v":3359,"vw":28.025455},{"c":28.04,"h":28.04,"l":28,"n":78,"o":28,"t":"2026-10-22T17:45:00Z","v":2235,"vw":28.033809},{"c":28.05,"h":28.0599,"l":28.05,"n":22,"o":28.0599,"t":"2026-10-22T17:50:00Z","v":856,"vw":28.052829},{"c":28.025,"h":28.025,"l":28.01,"n":38,"o":28.02,"t":"2026-10-22T18:00:00Z","v":1197,"vw":28.017857},{"c":28,"h":28.02,"l":28,"n":49,"o":28.015,"t":"2026-10-22T18:05:00Z","v":1302,"vw":28.013125},{"c":28,"h":28.01,"l":27.985,"n":84,"o":28.01,"t":"2026-10-22T18:10:00Z","v":2864,"vw":27.999148},{"c":27.96,"h":27.97,"l":27.95,"n":54,"o":27.97,"t":"2026-10-22T18:15:00Z","v":818,"vw":27.9575},{"c":28,"h":28,"l":27.94,"n":104,"o":27.96,"t":"2026-10-22T18:20:00Z","v":3451,"vw":27.97},{"c":27.97,"h":27.99,"l":27.97,"n":36,"o":27.99,"t":"2026-10-22T18:25:00Z","v":1390,"vw":27.98453},{"c":27.87,"h":27.94,"l":27.87,"n":67,"o":27.94,"t":"2026-10-22T18:30:00Z","v":3642,"vw":27.908393},{"c":27.99,"h":28.05,"l":27.89,"n":647,"o":27.89,"t":"2026-10-22T18:35:00Z","v":53370,"vw":27.994949},{"c":27.93,"h":27.99,"l":27.9,"n":129,"o":27.97,"t":"2026-10-22T18:40:00Z","v":6913,"vw":27.948177},{"c":28.01,"h":28.02,"l":27.94,"n":201,"o":27.94,"t":"2026-10-22T18:45:00Z","v":12765,"vw":27.986609},{"c":27.97,"h":28.03,"l":27.97,"n":99,"o":28.03,"t":"2026-10-22T18:50:00Z","v":3443,"vw":28.00672},{"c":28,"h":28.02,"l":27.96,"n":112,"o":27.96,"t":"2026-10-22T18:55:00Z","v":4664,"vw":27.995361},{"c":28.02,"h":28.02,"l":28,"n":89,"o":28.015,"t":"2026-10-22T19:00:00Z","v":2652,"vw":28.014319},{"c":27.98,"h":28.0186,"l":27.98,"n":64,"o":28,"t":"2026-10-22T19:05:00Z","v":1605,"vw":28.003751},{"c":28.05,"h":28.05,"l":27.98,"n":145,"o":27.98,"t":"2026-10-22T19:10:00Z","v":4867,"vw":28.031748},{"c":27.98,"h":28.04,"l":27.975,"n":132,"o":28.03,"t":"2026-10-22T19:15:00Z","v":7040,"vw":28.014913},{"c":27.9701,"h":28.0047,"l":27.97,"n":70,"o":28.0047,"t":"2026-10-22T19:20:00Z","v":1919,"vw":27.984689},{"c":28.01,"h":28.01,"l":27.97,"n":130,"o":27.99,"t":"2026-10-22T19:25:00Z","v":4867,"vw":27.992947},{"c":27.92,"h":27.98,"l":27.92,"n":109,"o":27.98,"t":"2026-10-22T19:30:00Z","v":7892,"vw":27.944191},{"c":27.92,"h":27.92,"l":27.9,"n":110,"o":27.92,"t":"2026-10-22T19:35:00Z","v":5378,"vw":27.912775},{"c":27.87,"h":27.9,"l":27.87,"n":113,"o":27.9,"t":"2026-10-22T19:40:00Z","v":2113,"vw":27.886007},{"c":27.9,"h":27.919,"l":27.88,"n":181,"o":27.88,"t":"2026-10-22T19:45:00Z","v":5972,"vw":27.904867},{"c":27.905,"h":27.9232,"l":27.84,"n":209,"o":27.89,"t":"2026-10-22T19:50:00Z","v":8229,"vw":27.883333},{"c":27.9,"h":27.955,"l":27.88,"n":533,"o":27.91,"t":"2026-10-22T19:55:00Z","v":28821,"vw":27.925033},{"c":27.94,"h":27.94,"l":27.94,"n":21,"o":27.94,"t":"2026-10-22T20:00:00Z","v":77519,"vw":27.94}],"history":[{"c":25.22,"h":25.72,"l":25.2,"n":3714,"o":25.56,"t":"2024-10-21T04:00:00Z","v":211348,"vw":25.323295},{"c":25.05,"h":25.29,"l":25,"n":3370,"o":25.15,"t":"2024-10-22T04:00:00Z","v":243631,"vw":25.124025},{"c":24.55,"h":24.92,"l":24.445,"n":6172,"o":24.92,"t":"2024-10-23T04:00:00Z","v":463581,"vw":24.631629},{"c":24.54,"h":24.62,"l":24.27,"n":4958,"o":24.3,"t":"2024-10-24T04:00:00Z","v":326383,"vw":24.454118},{"c":24.56,"h":24.8033,"l":24.4,"n":3742,"o":24.57,"t":"2024-10-25T04:00:00Z","v":246974,"vw":24.544574},{"c":24.66,"h":24.78,"l":24.39,"n":3729,"o":24.56,"t":"2024-10-28T04:00:00Z","v":242731,"vw":24.622266},{"c":24.38,"h":24.72,"l":24.23,"n":4375,"o":24.6,"t":"2024-10-29T04:00:00Z","v":303527,"vw":24.41668},{"c":24.26,"h":24.415,"l":24.17,"n":4500,"o":24.2,"t":"2024-10-30T04:00:00Z","v":308866,"vw":24.255199},{"c":24.5,"h":24.66,"l":24.2,"n":3373,"o":24.2,"t":"2024-10-31T04:00:00Z","v":232260,"vw":24.507928},{"c":24.24,"h":24.6119,"l":24.2,"n":3761,"o":24.5,"t":"2024-11-01T04:00:00Z","v":217029,"vw":24.370734},{"c":23.02,"h":24.23,"l":23.02,"n":8825,"o":24.23,"t":"2024-11-04T05:00:00Z","v":673821,"vw":23.547518},{"c":23.11,"h":23.36,"l":22.795,"n":6631,"o":23.23,"t":"2024-11-05T05:00:00Z","v":527853,"vw":23.045384},{"c":23.8,"h":23.84,"l":23,"n":9073,"o":23,"t":"2024-11-06T05:00:00Z","v":507340,"vw":23.544082},{"c":24.14,"h":24.5899,"l":24.035,"n":5830,"o":24.24,"t":"2024-11-07T05:00:00Z","v":313349,"vw":24.27524},{"c":23.82,"h":24.08,"l":23.595,"n":5147,"o":24,"t":"2024-11-08T05:00:00Z","v":287989,"vw":23.807172},{"c":23.93,"h":24.09,"l":23.59,"n":7437,"o":23.8,"t":"2024-11-11T05:00:00Z","v":373977,"vw":23.89405},{"c":24.82,"h":25.25,"l":23.605,"n":10332,"o":23.64,"t":"2024-11-12T05:00:00Z","v":766489,"vw":24.760749},{"c":25.65,"h":26.03,"l":24.7898,"n":8742,"o":24.84,"t":"2024-11-13T05:00:00Z","v":652710,"vw":25.663078},{"c":25.57,"h":26.0599,"l":25.52,"n":5899,"o":25.81,"t":"2024-11-14T05:00:00Z","v":426122,"vw":25.703076},{"c":25.3,"h":25.74,"l":25.22,"n":5290,"o":25.67,"t":"2024-11-15T05:00:00Z","v":325090,"vw":25.418284},{"c":25.94,"h":26.1217,"l":25.27,"n":5800,"o":25.3,"t":"2024-11-18T05:00:00Z","v":417010,"vw":25.900969},{"c":26.42,"h":26.46,"l":25.9,"n":4354,"o":25.95,"t":"2024-11-19T05:00:00Z","v":260290,"vw":26.285654},{"c":26.5,"h":26.55,"l":26.195,"n":5184,"o":26.55,"t":"2024-11-20T05:00:00Z","v":354528,"vw":26.360043},{"c":26.18,"h":26.36,"l":25.8201,"n":5417,"o":26.2,"t":"2024-11-21T05:00:00Z","v":384868,"vw":26.145556},{"c":26.34,"h":26.42,"l":26.01,"n":4358,"o":26.1,"t":"2024-11-22T05:00:00Z","v":272645,"vw":26.266867},{"c":26.15,"h":26.49,"l":25.9,"n":5763,"o":26.32,"t":"2024-11-25T05:00:00Z","v":418976,"vw":26.185404},{"c":25.75,"h":26.2091,"l":25.71,"n":5401,"o":25.94,"t":"2024-11-26T05:00:00Z","v":422627,"vw":25.878323},{"c":24.01,"h":24.62,"l":23.87,"n":8039,"o":24.55,"t":"2024-11-27T05:00:00Z","v":579269,"vw":24.165314},{"c":24.14,"h":24.22,"l":23.82,"n":3221,"o":24.01,"t":"2024-11-29T05:00:00Z","v":220172,"vw":24.054652},{"c":23.55,"h":23.95,"l":23.54,"n":7568,"o":23.95,"t":"2024-12-02T05:00:00Z","v":468710,"vw":23.675341},{"c":23.72,"h":24.04,"l":23.68,"n":5623,"o":23.75,"t":"2024-12-03T05:00:00Z","v":398090,"vw":23.80536},{"c":23.51,"h":24.03,"l":23.46,"n":4751,"o":23.75,"t":"2024-12-04T05:00:00Z","v":360229,"vw":23.605684},{"c":22.64,"h":23.5857,"l":22.5723,"n":10085,"o":23.37,"t":"2024-12-05T05:00:00Z","v":653511,"vw":22.939761},{"c":21.93,"h":22.69,"l":21.39,"n":10366,"o":22.64,"t":"2024-12-06T05:00:00Z","v":801431,"vw":21.804432},{"c":22.39,"h":22.6799,"l":21.8,"n":5383,"o":22,"t":"2024-12-09T05:00:00Z","v":469886,"vw":22.326003},{"c":22.84,"h":23.07,"l":22.32,"n":5266,"o":22.36,"t":"2024-12-10T05:00:00Z","v":363305,"vw":22.788424},{"c":22.02,"h":22.885,"l":22.02,"n":5585,"o":22.8,"t":"2024-12-11T05:00:00Z","v":438372,"vw":22.273514},{"c":22.27,"h":22.41,"l":21.8082,"n":5311,"o":22,"t":"2024-12-12T05:00:00Z","v":359284,"vw":22.230754},{"c":22.29,"h":22.35,"l":21.92,"n":4229,"o":22.27,"t":"2024-12-13T05:00:00Z","v":283325,"vw":22.185136},{"c":21.35,"h":21.96,"l":20.96,"n":11876,"o":21.96,"t":"2024-12-16T05:00:00Z","v":914516,"vw":21.303693},{"c":21.39,"h":21.53,"l":20.96,"n":6646,"o":21.11,"t":"2024-12-17T05:00:00Z","v":525688,"vw":21.350171},{"c":21.27,"h":21.89,"l":21.22,"n":6458,"o":21.4,"t":"2024-12-18T05:00:00Z","v":483067,"vw":21.500349},{"c":21.13,"h":21.5,"l":21.07,"n":5497,"o":21.37,"t":"2024-12-19T05:00:00Z","v":416086,"vw":21.204993},{"c":21.33,"h":21.63,"l":20.85,"n":5846,"o":20.92,"t":"2024-12-20T05:00:00Z","v":477687,"vw":21.329502},{"c":21.91,"h":21.9555,"l":21.3,"n":5193,"o":21.33,"t":"2024-12-23T05:00:00Z","v":317951,"vw":21.807573},{"c":21.93,"h":22.12,"l":21.645,"n":2916,"o":22,"t":"2024-12-24T05:00:00Z","v":306721,"vw":21.903442},{"c":21.72,"h":21.96,"l":21.52,"n":4795,"o":21.92,"t":"2024-12-26T05:00:00Z","v":370661,"vw":21.719669},{"c":21.81,"h":22,"l":21.6449,"n":4493,"o":21.89,"t":"2024-12-27T05:00:00Z","v":334039,"vw":21.809144},{"c":22.22,"h":22.55,"l":22.02,"n":6565,"o":22.05,"t":"2024-12-30T05:00:00Z","v":477077,"vw":22.28807},{"c":22.94,"h":23.205,"l":22.22,"n":5577,"o":22.22,"t":"2024-12-31T05:00:00Z","v":476949,"vw":22.9008},{"c":24.28,"h":24.33,"l":23.3,"n":8935,"o":23.42,"t":"2025-01-02T05:00:00Z","v":726205,"vw":24.073574},{"c":24.14,"h":24.7,"l":24.0009,"n":6421,"o":24.51,"t":"2025-01-03T05:00:00Z","v":440068,"vw":24.232712},{"c":24.14,"h":24.6811,"l":24.09,"n":4825,"o":24.4,"t":"2025-01-06T05:00:00Z","v":347863,"vw":24.368319},{"c":24.38,"h":24.83,"l":24.27,"n":5234,"o":24.47,"t":"2025-01-07T05:00:00Z","v":330654,"vw":24.46574},{"c":24.55,"h":24.6267,"l":24.02,"n":5869,"o":24.26,"t":"2025-01-08T05:00:00Z","v":291947,"vw":24.425667},{"c":25.96,"h":26.07,"l":25.085,"n":9762,"o":25.18,"t":"2025-01-10T05:00:00Z","v":847124,"vw":25.639951},{"c":25.6,"h":26.0738,"l":25.18,"n":6991,"o":25.75,"t":"2025-01-13T05:00:00Z","v":502042,"vw":25.6139},{"c":26.05,"h":26.18,"l":25.565,"n":6375,"o":25.63,"t":"2025-01-14T05:00:00Z","v":436414,"vw":25.92897},{"c":26.35,"h":26.5,"l":26,"n":4609,"o":26.19,"t":"2025-01-15T05:00:00Z","v":286064,"vw":26.280147},{"c":25.77,"h":26.26,"l":25.69,"n":6316,"o":26.07,"t":"2025-01-16T05:00:00Z","v":298236,"vw":25.939938},{"c":25.09,"h":25.67,"l":24.9,"n":6557,"o":25.19,"t":"2025-01-17T05:00:00Z","v":385793,"vw":25.19082},{"c":25.33,"h":25.4899,"l":24.97,"n":7376,"o":25.4,"t":"2025-01-21T05:00:00Z","v":575059,"vw":25.280317},{"c":25.69,"h":25.83,"l":25.2,"n":7881,"o":25.28,"t":"2025-01-22T05:00:00Z","v":460249,"vw":25.613561},{"c":25.83,"h":26.2,"l":25.73,"n":6013,"o":25.73,"t":"2025-01-23T05:00:00Z","v":436435,"vw":25.961739},{"c":25.21,"h":25.86,"l":25.11,"n":5940,"o":25.75,"t":"2025-01-24T05:00:00Z","v":400617,"vw":25.280549},{"c":25.11,"h":25.54,"l":25.06,"n":6521,"o":25.1,"t":"2025-01-27T05:00:00Z","v":477349,"vw":25.248575},{"c":25.43,"h":25.554,"l":24.86,"n":5257,"o":25.3,"t":"2025-01-28T05:00:00Z","v":325388,"vw":25.225191},{"c":25.96,"h":25.98,"l":25.31,"n":4827,"o":25.39,"t":"2025-01-29T05:00:00Z","v":296984,"vw":25.809881},{"c":25.87,"h":26.01,"l":25.735,"n":6359,"o":25.88,"t":"2025-01-30T05:00:00Z","v":387522,"vw":25.897326},{"c":25.51,"h":26.01,"l":25.4201,"n":5782,"o":26.01,"t":"2025-01-31T05:00:00Z","v":296812,"vw":25.665536},{"c":25.72,"h":25.94,"l":25.1814,"n":6880,"o":25.35,"t":"2025-02-03T05:00:00Z","v":429836,"vw":25.569817},{"c":26.03,"h":26.38,"l":25.31,"n":9793,"o":25.93,"t":"2025-02-04T05:00:00Z","v":645006,"vw":25.861633},{"c":25.98,"h":26.02,"l":25.26,"n":7416,"o":25.77,"t":"2025-02-05T05:00:00Z","v":478660,"vw":25.817369},{"c":25.11,"h":25.77,"l":25.01,"n":9224,"o":25.69,"t":"2025-02-06T05:00:00Z","v":662781,"vw":25.187495},{"c":24.96,"h":25.36,"l":24.9,"n":7921,"o":25.11,"t":"2025-02-07T05:00:00Z","v":480471,"vw":25.014407},{"c":25.25,"h":25.36,"l":24.81,"n":6136,"o":24.96,"t":"2025-02-10T05:00:00Z","v":325654,"vw":25.129938},{"c":25.13,"h":25.295,"l":25.05,"n":5232,"o":25.28,"t":"2025-02-11T05:00:00Z","v":232160,"vw":25.120402},{"c":24.93,"h":25.26,"l":24.82,"n":5606,"o":24.98,"t":"2025-02-12T05:00:00Z","v":318710,"vw":24.976322},{"c":24.72,"h":25.06,"l":24.7,"n":7229,"o":24.8,"t":"2025-02-13T05:00:00Z","v":384108,"vw":24.811388},{"c":24.84,"h":25.34,"l":24.84,"n":5014,"o":25.21,"t":"2025-02-14T05:00:00Z","v":301128,"vw":24.978735},{"c":23.8,"h":24.65,"l":23.73,"n":12689,"o":24.51,"t":"2025-02-18T05:00:00Z","v":1071248,"vw":24.114042},{"c":24.68,"h":24.81,"l":23.84,"n":10742,"o":23.95,"t":"2025-02-19T05:00:00Z","v":1005185,"vw":24.523167},{"c":22.92,"h":23.64,"l":22.82,"n":10419,"o":23.53,"t":"2025-02-20T05:00:00Z","v":728165,"vw":23.187181},{"c":23.31,"h":23.42,"l":22.82,"n":7038,"o":23.07,"t":"2025-02-21T05:00:00Z","v":568900,"vw":23.210477},{"c":23.11,"h":23.19,"l":22.72,"n":6854,"o":22.99,"t":"2025-02-24T05:00:00Z","v":600699,"vw":23.012063},{"c":22.95,"h":23.38,"l":22.87,"n":6693,"o":23.02,"t":"2025-02-25T05:00:00Z","v":428759,"vw":23.058089},{"c":22.77,"h":22.99,"l":22.43,"n":7262,"o":22.81,"t":"2025-02-26T05:00:00Z","v":698655,"vw":22.714696},{"c":21.87,"h":22.41,"l":21.75,"n":10890,"o":22.3,"t":"2025-02-27T05:00:00Z","v":1167568,"vw":21.998317},{"c":22,"h":22.27,"l":21.87,"n":8557,"o":21.91,"t":"2025-02-28T05:00:00Z","v":964258,"vw":22.032865},{"c":21.65,"h":22.335,"l":21.54,"n":8656,"o":22.12,"t":"2025-03-03T05:00:00Z","v":694168,"vw":21.756615},{"c":22,"h":22.295,"l":21.16,"n":7519,"o":21.34,"t":"2025-03-04T05:00:00Z","v":625602,"vw":21.868986},{"c":21.46,"h":22.275,"l":21.32,"n":9678,"o":22,"t":"2025-03-05T05:00:00Z","v":877351,"vw":21.708587},{"c":21.56,"h":22.05,"l":21.51,"n":8937,"o":21.69,"t":"2025-03-06T05:00:00Z","v":649431,"vw":21.675453},{"c":21.85,"h":22.13,"l":21.68,"n":6829,"o":21.73,"t":"2025-03-07T05:00:00Z","v":465645,"vw":21.939438},{"c":21.84,"h":21.84,"l":21.13,"n":10607,"o":21.66,"t":"2025-03-10T04:00:00Z","v":864286,"vw":21.518765},{"c":21.83,"h":21.945,"l":21.46,"n":8853,"o":21.48,"t":"2025-03-11T04:00:00Z","v":653933,"vw":21.768256},{"c":21.73,"h":22.03,"l":21.6501,"n":5668,"o":21.83,"t":"2025-03-12T04:00:00Z","v":434108,"vw":21.859422},{"c":21.97,"h":22.2,"l":21.69,"n":5577,"o":21.69,"t":"2025-03-13T04:00:00Z","v":320812,"vw":22.008023},{"c":21.79,"h":22.04,"l":21.64,"n":6005,"o":21.97,"t":"2025-03-14T04:00:00Z","v":412442,"vw":21.819553},{"c":22.4,"h":22.5655,"l":21.91,"n":6076,"o":21.91,"t":"2025-03-17T04:00:00Z","v":429199,"vw":22.357857},{"c":22.54,"h":22.7038,"l":22.35,"n":4658,"o":22.54,"t":"2025-03-18T04:00:00Z","v":276049,"vw":22.544164},{"c":22.94,"h":22.98,"l":22.64,"n":5222,"o":22.66,"t":"2025-03-19T04:00:00Z","v":466761,"vw":22.851965},{"c":22.94,"h":23.01,"l":22.53,"n":5330,"o":22.64,"t":"2025-03-20T04:00:00Z","v":271469,"vw":22.877404},{"c":22.37,"h":23.16,"l":22.34,"n":5822,"o":22.95,"t":"2025-03-21T04:00:00Z","v":440027,"vw":22.636272},{"c":22.53,"h":22.54,"l":22.22,"n":3976,"o":22.4,"t":"2025-03-24T04:00:00Z","v":270193,"vw":22.420134},{"c":22.51,"h":22.84,"l":22.4,"n":4186,"o":22.7,"t":"2025-03-25T04:00:00Z","v":268460,"vw":22.526875},{"c":22.58,"h":22.635,"l":22.41,"n":3416,"o":22.53,"t":"2025-03-26T04:00:00Z","v":188367,"vw":22.556069},{"c":22.76,"h":22.87,"l":22.06,"n":5566,"o":22.34,"t":"2025-03-27T04:00:00Z","v":342064,"vw":22.618849},{"c":23.02,"h":23.09,"l":22.7,"n":3831,"o":22.83,"t":"2025-03-28T04:00:00Z","v":244100,"vw":22.943557},{"c":22.99,"h":23.36,"l":22.42,"n":6523,"o":22.42,"t":"2025-03-31T04:00:00Z","v":523153,"vw":23.010811},{"c":22.69,"h":23.37,"l":22.655,"n":6964,"o":23.17,"t":"2025-04-01T04:00:00Z","v":457547,"vw":22.887717},{"c":22.33,"h":22.76,"l":22.18,"n":5821,"o":22.74,"t":"2025-04-02T04:00:00Z","v":500145,"vw":22.384806},{"c":21.54,"h":22.23,"l":21.485,"n":7131,"o":22,"t":"2025-04-03T04:00:00Z","v":613808,"vw":21.741108},{"c":20.39,"h":20.76,"l":20,"n":12620,"o":20.69,"t":"2025-04-04T04:00:00Z","v":1156439,"vw":20.337995},{"c":20.55,"h":21.16,"l":19.46,"n":10541,"o":19.6,"t":"2025-04-07T04:00:00Z","v":942787,"vw":20.416679},{"c":20.21,"h":21.12,"l":20.135,"n":8793,"o":21.05,"t":"2025-04-08T04:00:00Z","v":779263,"vw":20.489121},{"c":21.76,"h":22.09,"l":19.9833,"n":8470,"o":20.29,"t":"2025-04-09T04:00:00Z","v":798630,"vw":21.310518},{"c":21.4,"h":21.54,"l":20.89,"n":7608,"o":21.28,"t":"2025-04-10T04:00:00Z","v":583131,"vw":21.326208},{"c":22.47,"h":22.64,"l":21.66,"n":6539,"o":21.8,"t":"2025-04-11T04:00:00Z","v":385121,"vw":22.272195},{"c":22.36,"h":22.58,"l":22.06,"n":4232,"o":22.58,"t":"2025-04-14T04:00:00Z","v":242710,"vw":22.334901},{"c":22.48,"h":22.72,"l":22.35,"n":3676,"o":22.4,"t":"2025-04-15T04:00:00Z","v":187440,"vw":22.534433},{"c":22.82,"h":22.93,"l":22.46,"n":5871,"o":22.54,"t":"2025-04-16T04:00:00Z","v":287315,"vw":22.777468},{"c":23.28,"h":23.468,"l":22.83,"n":5230,"o":22.83,"t":"2025-04-17T04:00:00Z","v":287483,"vw":23.248357},{"c":22.75,"h":23.154,"l":22.556,"n":4595,"o":23.04,"t":"2025-04-21T04:00:00Z","v":282685,"vw":22.77727},{"c":23.05,"h":23.15,"l":22.85,"n":5332,"o":22.97,"t":"2025-04-22T04:00:00Z","v":269048,"vw":22.998502},{"c":23.35,"h":23.4435,"l":23.15,"n":5778,"o":23.28,"t":"2025-04-23T04:00:00Z","v":239524,"vw":23.321731},{"c":23.76,"h":23.83,"l":23.26,"n":3853,"o":23.39,"t":"2025-04-24T04:00:00Z","v":242746,"vw":23.647794},{"c":23.53,"h":23.89,"l":23.45,"n":4685,"o":23.64,"t":"2025-04-25T04:00:00Z","v":310935,"vw":23.62789},{"c":23.66,"h":23.7,"l":23.37,"n":4465,"o":23.5,"t":"2025-04-28T04:00:00Z","v":207533,"vw":23.608836},{"c":23.96,"h":23.9999,"l":23.55,"n":3582,"o":23.55,"t":"2025-04-29T04:00:00Z","v":231894,"vw":23.900761},{"c":23.59,"h":24.12,"l":23.49,"n":4182,"o":24,"t":"2025-04-30T04:00:00Z","v":290854,"vw":23.742275},{"c":23.66,"h":23.87,"l":23.42,"n":4584,"o":23.62,"t":"2025-05-01T04:00:00Z","v":273837,"vw":23.668831},{"c":24.02,"h":24.135,"l":23.83,"n":5289,"o":24.13,"t":"2025-05-02T04:00:00Z","v":327820,"vw":24.004135},{"c":23.87,"h":24.29,"l":23.78,"n":3793,"o":24.2,"t":"2025-05-05T04:00:00Z","v":243987,"vw":23.938967},{"c":23.88,"h":24.25,"l":23.79,"n":3802,"o":24.18,"t":"2025-05-06T04:00:00Z","v":170242,"vw":23.956728},{"c":23.98,"h":24.19,"l":23.6262,"n":4240,"o":23.76,"t":"2025-05-07T04:00:00Z","v":271640,"vw":23.952326},{"c":23.91,"h":24.18,"l":23.78,"n":4873,"o":24.18,"t":"2025-05-08T04:00:00Z","v":224129,"vw":23.916381},{"c":24.06,"h":24.18,"l":23.93,"n":4296,"o":24,"t":"2025-05-09T04:00:00Z","v":180327,"vw":24.077514},{"c":24.12,"h":24.5,"l":23.96,"n":4990,"o":24.31,"t":"2025-05-12T04:00:00Z","v":283940,"vw":24.184729},{"c":24.34,"h":24.46,"l":24.06,"n":6251,"o":24.3,"t":"2025-05-13T04:00:00Z","v":318067,"vw":24.301826},{"c":24.62,"h":24.8,"l":24.5,"n":4853,"o":24.55,"t":"2025-05-14T04:00:00Z","v":311971,"vw":24.624162},{"c":24.68,"h":24.7597,"l":24.434,"n":5393,"o":24.6,"t":"2025-05-15T04:00:00Z","v":248818,"vw":24.656956},{"c":24.76,"h":25.21,"l":24.6,"n":5146,"o":24.85,"t":"2025-05-16T04:00:00Z","v":257149,"vw":24.868818},{"c":24.87,"h":24.89,"l":24.61,"n":3497,"o":24.73,"t":"2025-05-19T04:00:00Z","v":207166,"vw":24.770783},{"c":24.4,"h":24.81,"l":24.38,"n":4822,"o":24.8,"t":"2025-05-20T04:00:00Z","v":287985,"vw":24.534923},{"c":22.39,"h":24.32,"l":22.38,"n":11636,"o":24.32,"t":"2025-05-21T04:00:00Z","v":857328,"vw":22.842177},{"c":22.62,"h":22.69,"l":22.2435,"n":6455,"o":22.28,"t":"2025-05-22T04:00:00Z","v":437742,"vw":22.553259},{"c":22.92,"h":23.1295,"l":22.36,"n":6472,"o":22.36,"t":"2025-05-23T04:00:00Z","v":416657,"vw":22.818285},{"c":23.31,"h":23.33,"l":22.94,"n":5323,"o":23.1,"t":"2025-05-27T04:00:00Z","v":297327,"vw":23.194355},{"c":23.99,"h":24.25,"l":22.95,"n":6991,"o":23.3,"t":"2025-05-28T04:00:00Z","v":437779,"vw":23.794352},{"c":23.81,"h":24.0987,"l":23.72,"n":4466,"o":23.97,"t":"2025-05-29T04:00:00Z","v":206301,"vw":23.838404},{"c":23.9,"h":24.09,"l":23.76,"n":4074,"o":23.8,"t":"2025-05-30T04:00:00Z","v":332554,"vw":23.898284},{"c":24.37,"h":24.49,"l":23.93,"n":5073,"o":24.05,"t":"2025-06-02T04:00:00Z","v":293700,"vw":24.332117},{"c":24.55,"h":24.77,"l":24.16,"n":5237,"o":24.5,"t":"2025-06-03T04:00:00Z","v":344722,"vw":24.616864},{"c":24.88,"h":25.15,"l":24.65,"n":6868,"o":24.77,"t":"2025-06-04T04:00:00Z","v":468225,"vw":24.930993},{"c":24.74,"h":25.01,"l":24.6334,"n":5691,"o":24.88,"t":"2025-06-05T04:00:00Z","v":515509,"vw":24.838021},{"c":23.95,"h":24.33,"l":23.5001,"n":4906,"o":24.04,"t":"2025-06-06T04:00:00Z","v":388108,"vw":23.846164},{"c":23.64,"h":23.89,"l":23.298,"n":5630,"o":23.78,"t":"2025-06-09T04:00:00Z","v":429429,"vw":23.652764},{"c":23.62,"h":23.77,"l":23.17,"n":6216,"o":23.17,"t":"2025-06-10T04:00:00Z","v":404030,"vw":23.583774},{"c":23.72,"h":23.9584,"l":23.57,"n":4716,"o":23.7,"t":"2025-06-11T04:00:00Z","v":258717,"vw":23.73589},{"c":24.15,"h":24.26,"l":23.71,"n":4530,"o":23.81,"t":"2025-06-12T04:00:00Z","v":490231,"vw":24.081738},{"c":24.61,"h":24.61,"l":23.69,"n":6176,"o":24.26,"t":"2025-06-13T04:00:00Z","v":460044,"vw":24.34574},{"c":24.6,"h":24.87,"l":24.19,"n":4418,"o":24.49,"t":"2025-06-16T04:00:00Z","v":404253,"vw":24.451392},{"c":24.57,"h":24.95,"l":24.41,"n":5499,"o":24.6,"t":"2025-06-17T04:00:00Z","v":346690,"vw":24.602858},{"c":24.4,"h":24.65,"l":24.12,"n":4300,"o":24.5,"t":"2025-06-18T04:00:00Z","v":265918,"vw":24.42284},{"c":24,"h":24.49,"l":23.965,"n":4241,"o":24.37,"t":"2025-06-20T04:00:00Z","v":310021,"vw":24.173168},{"c":23.83,"h":24.675,"l":23.75,"n":7564,"o":24.25,"t":"2025-06-23T04:00:00Z","v":478308,"vw":24.214007},{"c":23.66,"h":24.07,"l":23.42,"n":4993,"o":23.7,"t":"2025-06-24T04:00:00Z","v":359885,"vw":23.84518},{"c":23.47,"h":23.895,"l":23.3727,"n":4927,"o":23.8,"t":"2025-06-25T04:00:00Z","v":322408,"vw":23.526883},{"c":23.4,"h":23.68,"l":23.2996,"n":5559,"o":23.55,"t":"2025-06-26T04:00:00Z","v":441734,"vw":23.397113},{"c":22.99,"h":23.34,"l":22.92,"n":5204,"o":23.27,"t":"2025-06-27T04:00:00Z","v":812382,"vw":23.065256},{"c":21.98,"h":22.76,"l":21.8,"n":13567,"o":22.73,"t":"2025-06-30T04:00:00Z","v":1041815,"vw":22.151464},{"c":21.89,"h":22.11,"l":21.72,"n":8287,"o":21.87,"t":"2025-07-01T04:00:00Z","v":540968,"vw":21.96827},{"c":22.51,"h":22.5696,"l":21.85,"n":5494,"o":21.96,"t":"2025-07-02T04:00:00Z","v":576244,"vw":22.337435},{"c":22.69,"h":22.79,"l":22.49,"n":2619,"o":22.52,"t":"2025-07-03T04:00:00Z","v":164669,"vw":22.651159},{"c":23.16,"h":23.25,"l":22.59,"n":7005,"o":22.69,"t":"2025-07-07T04:00:00Z","v":618134,"vw":22.977325},{"c":23.28,"h":23.36,"l":23.07,"n":3847,"o":23.15,"t":"2025-07-08T04:00:00Z","v":248999,"vw":23.221783},{"c":22.71,"h":23.33,"l":22.67,"n":4758,"o":23.33,"t":"2025-07-09T04:00:00Z","v":572054,"vw":22.987201},{"c":22.68,"h":22.81,"l":22.42,"n":5270,"o":22.42,"t":"2025-07-10T04:00:00Z","v":367602,"vw":22.665801},{"c":22.95,"h":22.97,"l":22.56,"n":5515,"o":22.67,"t":"2025-07-11T04:00:00Z","v":460228,"vw":22.742906},{"c":22.56,"h":22.95,"l":22.48,"n":3664,"o":22.95,"t":"2025-07-14T04:00:00Z","v":284269,"vw":22.633162},{"c":21.98,"h":22.51,"l":21.97,"n":4553,"o":22.5,"t":"2025-07-15T04:00:00Z","v":340899,"vw":22.125066},{"c":22.08,"h":22.17,"l":21.8554,"n":3646,"o":22,"t":"2025-07-16T04:00:00Z","v":265163,"vw":22.049562},{"c":22.45,"h":22.48,"l":21.98,"n":3891,"o":22.05,"t":"2025-07-17T04:00:00Z","v":278262,"vw":22.356284},{"c":23.1,"h":23.33,"l":22.88,"n":5685,"o":22.91,"t":"2025-07-18T04:00:00Z","v":477848,"vw":23.139143},{"c":22.83,"h":23.07,"l":22.74,"n":4677,"o":23,"t":"2025-07-21T04:00:00Z","v":372044,"vw":22.883453},{"c":22.95,"h":23.09,"l":22.62,"n":3986,"o":22.76,"t":"2025-07-22T04:00:00Z","v":236498,"vw":22.94301},{"c":23.19,"h":23.285,"l":22.95,"n":4192,"o":23.15,"t":"2025-07-23T04:00:00Z","v":297422,"vw":23.079394},{"c":23.04,"h":23.1841,"l":22.95,"n":5299,"o":23.05,"t":"2025-07-24T04:00:00Z","v":299895,"vw":23.068356},{"c":23.14,"h":23.21,"l":22.8,"n":3971,"o":23.05,"t":"2025-07-25T04:00:00Z","v":224779,"vw":23.119133},{"c":24.17,"h":24.17,"l":23.66,"n":5947,"o":23.84,"t":"2025-07-28T04:00:00Z","v":495421,"vw":23.979837},{"c":25.56,"h":25.81,"l":24.67,"n":10944,"o":24.87,"t":"2025-07-29T04:00:00Z","v":1075447,"vw":25.382233},{"c":25.12,"h":25.5499,"l":24.97,"n":6549,"o":25.41,"t":"2025-07-30T04:00:00Z","v":462226,"vw":25.212855},{"c":25.07,"h":25.2767,"l":24.87,"n":6210,"o":25.13,"t":"2025-07-31T04:00:00Z","v":398455,"vw":25.028523},{"c":24.99,"h":25.2211,"l":24.62,"n":7457,"o":25.15,"t":"2025-08-01T04:00:00Z","v":327437,"vw":24.967005},{"c":25.36,"h":25.73,"l":25.07,"n":6851,"o":25.1,"t":"2025-08-04T04:00:00Z","v":607778,"vw":25.390994},{"c":25.55,"h":25.69,"l":24.8,"n":5676,"o":25.03,"t":"2025-08-05T04:00:00Z","v":401623,"vw":25.385254},{"c":25.36,"h":25.74,"l":25.33,"n":6064,"o":25.55,"t":"2025-08-06T04:00:00Z","v":344603,"vw":25.495513},{"c":25.38,"h":25.7,"l":24.95,"n":8566,"o":25.01,"t":"2025-08-07T04:00:00Z","v":913423,"vw":25.455929},{"c":25.4,"h":25.635,"l":25.16,"n":5379,"o":25.22,"t":"2025-08-08T04:00:00Z","v":348361,"vw":25.408168},{"c":25.26,"h":25.46,"l":25.11,"n":4250,"o":25.4,"t":"2025-08-11T04:00:00Z","v":239617,"vw":25.268472},{"c":25.34,"h":25.46,"l":25,"n":4922,"o":25.04,"t":"2025-08-12T04:00:00Z","v":265984,"vw":25.328078},{"c":25.63,"h":25.63,"l":25.17,"n":5868,"o":25.29,"t":"2025-08-13T04:00:00Z","v":582760,"vw":25.405739},{"c":25.23,"h":25.39,"l":25.03,"n":5710,"o":25.39,"t":"2025-08-14T04:00:00Z","v":384352,"vw":25.187742},{"c":25.05,"h":25.2109,"l":24.91,"n":4648,"o":24.94,"t":"2025-08-15T04:00:00Z","v":270579,"vw":25.073344},{"c":25.31,"h":25.49,"l":24.98,"n":4416,"o":25,"t":"2025-08-18T04:00:00Z","v":318338,"vw":25.3005},{"c":24.95,"h":25.2,"l":24.8392,"n":6597,"o":25.2,"t":"2025-08-19T04:00:00Z","v":330571,"vw":24.971988},{"c":25.83,"h":25.95,"l":24.86,"n":9146,"o":24.86,"t":"2025-08-20T04:00:00Z","v":619200,"vw":25.61132},{"c":26.6,"h":26.82,"l":25.81,"n":8219,"o":25.82,"t":"2025-08-21T04:00:00Z","v":706839,"vw":26.508166},{"c":26.79,"h":26.95,"l":26.51,"n":6672,"o":26.75,"t":"2025-08-22T04:00:00Z","v":471659,"vw":26.74416},{"c":26.82,"h":27.29,"l":26.74,"n":7748,"o":26.91,"t":"2025-08-25T04:00:00Z","v":486761,"vw":26.95344},{"c":26.77,"h":26.92,"l":26.51,"n":5199,"o":26.81,"t":"2025-08-26T04:00:00Z","v":322292,"vw":26.750079},{"c":27.17,"h":27.48,"l":26.88,"n":6784,"o":26.93,"t":"2025-08-27T04:00:00Z","v":572290,"vw":27.240468},{"c":27.41,"h":27.618,"l":27.17,"n":7674,"o":27.26,"t":"2025-08-28T04:00:00Z","v":512978,"vw":27.430706},{"c":27.25,"h":27.67,"l":27.03,"n":6719,"o":27.41,"t":"2025-08-29T04:00:00Z","v":507076,"vw":27.296111},{"c":26.72,"h":27.05,"l":26.52,"n":11028,"o":27,"t":"2025-09-02T04:00:00Z","v":705635,"vw":26.77626},{"c":26.66,"h":26.84,"l":26.54,"n":10588,"o":26.6,"t":"2025-09-03T04:00:00Z","v":750524,"vw":26.724267},{"c":27.11,"h":27.15,"l":26.25,"n":9988,"o":26.44,"t":"2025-09-04T04:00:00Z","v":1046264,"vw":26.955387},{"c":25.8,"h":25.895,"l":25.33,"n":8901,"o":25.89,"t":"2025-09-05T04:00:00Z","v":656385,"vw":25.622609},{"c":26.02,"h":26.04,"l":25.54,"n":7133,"o":25.64,"t":"2025-09-08T04:00:00Z","v":496685,"vw":25.792932},{"c":25.48,"h":25.96,"l":25.41,"n":8209,"o":25.96,"t":"2025-09-09T04:00:00Z","v":475299,"vw":25.58067},{"c":25.34,"h":25.42,"l":24.74,"n":9412,"o":25.42,"t":"2025-09-10T04:00:00Z","v":612558,"vw":25.183436},{"c":25.47,"h":25.47,"l":24.65,"n":8770,"o":24.75,"t":"2025-09-11T04:00:00Z","v":674126,"vw":25.132203},{"c":25.27,"h":25.58,"l":25.17,"n":8176,"o":25.34,"t":"2025-09-12T04:00:00Z","v":494945,"vw":25.338052},{"c":25.16,"h":25.9,"l":25.01,"n":12140,"o":25.09,"t":"2025-09-15T04:00:00Z","v":990969,"vw":25.27901},{"c":24.78,"h":25.25,"l":24.75,"n":9534,"o":25.22,"t":"2025-09-16T04:00:00Z","v":620972,"vw":24.896668},{"c":24.93,"h":25.1,"l":24.7,"n":8574,"o":24.94,"t":"2025-09-17T04:00:00Z","v":527787,"vw":24.926596},{"c":25.08,"h":25.2,"l":24.55,"n":7630,"o":24.9,"t":"2025-09-18T04:00:00Z","v":491978,"vw":24.970498},{"c":24.97,"h":25.25,"l":24.86,"n":6160,"o":25.08,"t":"2025-09-19T04:00:00Z","v":494544,"vw":25.02831},{"c":24.63,"h":25.12,"l":24.63,"n":5336,"o":24.93,"t":"2025-09-22T04:00:00Z","v":403844,"vw":24.814401},{"c":25.15,"h":25.26,"l":24.68,"n":6380,"o":24.68,"t":"2025-09-23T04:00:00Z","v":510347,"vw":25.109874},{"c":25.36,"h":25.68,"l":25.12,"n":4834,"o":25.18,"t":"2025-09-24T04:00:00Z","v":268543,"vw":25.369418},{"c":25.24,"h":25.52,"l":25.1,"n":5101,"o":25.52,"t":"2025-09-25T04:00:00Z","v":234558,"vw":25.297948},{"c":25.36,"h":25.51,"l":25.14,"n":6114,"o":25.24,"t":"2025-09-26T04:00:00Z","v":273835,"vw":25.332476},{"c":25.21,"h":25.39,"l":25.04,"n":6925,"o":25.37,"t":"2025-09-29T04:00:00Z","v":339557,"vw":25.201287},{"c":25.2,"h":25.32,"l":25.03,"n":4931,"o":25.03,"t":"2025-09-30T04:00:00Z","v":255534,"vw":25.165457},{"c":25.61,"h":25.68,"l":25.0601,"n":3679,"o":25.2,"t":"2025-10-01T04:00:00Z","v":198355,"vw":25.490966},{"c":25.29,"h":25.62,"l":25.1,"n":6312,"o":25.62,"t":"2025-10-02T04:00:00Z","v":297474,"vw":25.25887},{"c":25.7,"h":25.74,"l":25.41,"n":5655,"o":25.5,"t":"2025-10-03T04:00:00Z","v":292561,"vw":25.611596},{"c":25.36,"h":25.97,"l":25.3214,"n":4793,"o":25.75,"t":"2025-10-06T04:00:00Z","v":238722,"vw":25.502724},{"c":25.3,"h":25.365,"l":24.93,"n":5635,"o":25.33,"t":"2025-10-07T04:00:00Z","v":301683,"vw":25.177435},{"c":25.14,"h":25.4,"l":24.86,"n":5560,"o":25.26,"t":"2025-10-08T04:00:00Z","v":301617,"vw":25.079395},{"c":24.83,"h":25.37,"l":24.8,"n":6391,"o":25.24,"t":"2025-10-09T04:00:00Z","v":344699,"vw":24.977186},{"c":24.43,"h":24.8825,"l":24.37,"n":6814,"o":24.75,"t":"2025-10-10T04:00:00Z","v":440334,"vw":24.595199},{"c":24.35,"h":24.85,"l":24.26,"n":5283,"o":24.61,"t":"2025-10-13T04:00:00Z","v":271610,"vw":24.472533},{"c":24.56,"h":24.71,"l":24,"n":6073,"o":24.25,"t":"2025-10-14T04:00:00Z","v":344581,"vw":24.381153},{"c":25.02,"h":25.22,"l":24.709,"n":6066,"o":24.77,"t":"2025-10-15T04:00:00Z","v":297668,"vw":25.026855},{"c":24.68,"h":25.1575,"l":24.66,"n":5798,"o":25.03,"t":"2025-10-16T04:00:00Z","v":345646,"vw":24.871834},{"c":25.14,"h":25.25,"l":24.62,"n":6077,"o":24.78,"t":"2025-10-17T04:00:00Z","v":418752,"vw":25.008052},{"c":25.27,"h":25.5,"l":25.18,"n":4928,"o":25.18,"t":"2025-10-20T04:00:00Z","v":249054,"vw":25.307333},{"c":24.7,"h":25.27,"l":24.65,"n":3998,"o":25.27,"t":"2025-10-21T04:00:00Z","v":230544,"vw":24.8691},{"c":25.24,"h":25.31,"l":24.6612,"n":4970,"o":24.7,"t":"2025-10-22T04:00:00Z","v":266187,"vw":25.054345},{"c":25.28,"h":25.72,"l":25.13,"n":5517,"o":25.4,"t":"2025-10-23T04:00:00Z","v":263065,"vw":25.438064},{"c":24.98,"h":25.3556,"l":24.9,"n":4847,"o":25.22,"t":"2025-10-24T04:00:00Z","v":205166,"vw":25.097106},{"c":25.08,"h":25.175,"l":24.7,"n":6211,"o":24.9,"t":"2025-10-27T04:00:00Z","v":335367,"vw":24.973695},{"c":25.71,"h":25.86,"l":25.03,"n":6112,"o":25.03,"t":"2025-10-28T04:00:00Z","v":371720,"vw":25.619746},{"c":25.69,"h":26.19,"l":25.6,"n":4552,"o":25.76,"t":"2025-10-29T04:00:00Z","v":397419,"vw":25.837669},{"c":25.8,"h":25.98,"l":25.5,"n":5006,"o":25.6,"t":"2025-10-30T04:00:00Z","v":245181,"vw":25.785207},{"c":25.97,"h":26.16,"l":25.6,"n":5810,"o":25.74,"t":"2025-10-31T04:00:00Z","v":325129,"vw":25.917279},{"c":25.92,"h":26.1599,"l":25.575,"n":6385,"o":26.05,"t":"2025-11-03T05:00:00Z","v":315942,"vw":25.838197},{"c":25.73,"h":25.77,"l":25.46,"n":7264,"o":25.54,"t":"2025-11-04T05:00:00Z","v":399403,"vw":25.639387},{"c":26.11,"h":26.13,"l":25.57,"n":5129,"o":25.57,"t":"2025-11-05T05:00:00Z","v":244812,"vw":25.986057},{"c":26.44,"h":26.58,"l":26.16,"n":5382,"o":26.25,"t":"2025-11-06T05:00:00Z","v":325881,"vw":26.404972},{"c":26.55,"h":26.55,"l":26.19,"n":6707,"o":26.5,"t":"2025-11-07T05:00:00Z","v":363746,"vw":26.446741},{"c":26.94,"h":26.98,"l":26.57,"n":6108,"o":26.7,"t":"2025-11-10T05:00:00Z","v":311253,"vw":26.807231},{"c":26.53,"h":27.03,"l":26.45,"n":6556,"o":27,"t":"2025-11-11T05:00:00Z","v":377969,"vw":26.611964},{"c":25.03,"h":26.59,"l":24.8,"n":14108,"o":26.45,"t":"2025-11-12T05:00:00Z","v":1027982,"vw":25.30556},{"c":26.04,"h":26.04,"l":25.06,"n":10193,"o":25.2,"t":"2025-11-13T05:00:00Z","v":626522,"vw":25.70368},{"c":26.39,"h":26.61,"l":25.92,"n":7193,"o":26.32,"t":"2025-11-14T05:00:00Z","v":403024,"vw":26.386972},{"c":26.54,"h":26.73,"l":26.25,"n":6827,"o":26.33,"t":"2025-11-17T05:00:00Z","v":434002,"vw":26.474708},{"c":26.56,"h":26.78,"l":26.25,"n":6206,"o":26.4,"t":"2025-11-18T05:00:00Z","v":304714,"vw":26.577266},{"c":26.52,"h":26.8,"l":26.34,"n":6003,"o":26.39,"t":"2025-11-19T05:00:00Z","v":323532,"vw":26.601855},{"c":26.41,"h":26.92,"l":26.275,"n":5975,"o":26.64,"t":"2025-11-20T05:00:00Z","v":354823,"vw":26.513694},{"c":26.9,"h":27.03,"l":26.43,"n":7447,"o":26.45,"t":"2025-11-21T05:00:00Z","v":469573,"vw":26.85067},{"c":26.38,"h":26.89,"l":26.02,"n":7708,"o":26.85,"t":"2025-11-24T05:00:00Z","v":480917,"vw":26.329522},{"c":26.39,"h":26.49,"l":26.12,"n":7305,"o":26.33,"t":"2025-11-25T05:00:00Z","v":494962,"vw":26.354634},{"c":26.27,"h":26.71,"l":26.225,"n":9540,"o":26.46,"t":"2025-11-26T05:00:00Z","v":797589,"vw":26.400118},{"c":25.37,"h":25.74,"l":25.3,"n":5381,"o":25.58,"t":"2025-11-28T05:00:00Z","v":477149,"vw":25.43029},{"c":25.19,"h":25.6,"l":24.9601,"n":8214,"o":25.3,"t":"2025-12-01T05:00:00Z","v":632640,"vw":25.209221},{"c":25.41,"h":25.485,"l":24.9204,"n":7112,"o":25.27,"t":"2025-12-02T05:00:00Z","v":421949,"vw":25.212919},{"c":25.94,"h":26.3,"l":25.405,"n":7848,"o":25.405,"t":"2025-12-03T05:00:00Z","v":495971,"vw":25.992253},{"c":25.83,"h":26.005,"l":25.5,"n":7337,"o":25.89,"t":"2025-12-04T05:00:00Z","v":417827,"vw":25.727381},{"c":25.29,"h":25.965,"l":25.27,"n":7115,"o":25.965,"t":"2025-12-05T05:00:00Z","v":445648,"vw":25.44806},{"c":25.38,"h":25.73,"l":25.2,"n":6527,"o":25.26,"t":"2025-12-08T05:00:00Z","v":455824,"vw":25.471718},{"c":25.37,"h":25.48,"l":25.13,"n":5549,"o":25.31,"t":"2025-12-09T05:00:00Z","v":302461,"vw":25.346253},{"c":25.19,"h":25.43,"l":25.03,"n":5344,"o":25.42,"t":"2025-12-10T05:00:00Z","v":247995,"vw":25.204577},{"c":25.39,"h":25.51,"l":25.195,"n":5485,"o":25.2,"t":"2025-12-11T05:00:00Z","v":343494,"vw":25.325524},{"c":25.56,"h":25.8907,"l":25.4415,"n":6823,"o":25.5,"t":"2025-12-12T05:00:00Z","v":421930,"vw":25.666343},{"c":25.47,"h":25.74,"l":25.37,"n":5441,"o":25.57,"t":"2025-12-15T05:00:00Z","v":291603,"vw":25.505632},{"c":25.25,"h":25.52,"l":25.21,"n":6197,"o":25.39,"t":"2025-12-16T05:00:00Z","v":329079,"vw":25.303251},{"c":25.46,"h":25.5321,"l":25.21,"n":4649,"o":25.4,"t":"2025-12-17T05:00:00Z","v":225978,"vw":25.393505},{"c":25.3,"h":25.6,"l":25.24,"n":5239,"o":25.6,"t":"2025-12-18T05:00:00Z","v":340622,"vw":25.349614},{"c":25.15,"h":25.5,"l":25.061,"n":6302,"o":25.2,"t":"2025-12-19T05:00:00Z","v":536895,"vw":25.279186},{"c":24.88,"h":25.3,"l":24.75,"n":7995,"o":25.12,"t":"2025-12-22T05:00:00Z","v":460933,"vw":24.941091},{"c":24.37,"h":24.96,"l":24.35,"n":5955,"o":24.94,"t":"2025-12-23T05:00:00Z","v":377051,"vw":24.53397},{"c":24.34,"h":24.43,"l":24.14,"n":3559,"o":24.43,"t":"2025-12-24T05:00:00Z","v":222115,"vw":24.287474},{"c":24.52,"h":24.58,"l":24.215,"n":6299,"o":24.33,"t":"2025-12-26T05:00:00Z","v":272829,"vw":24.461415},{"c":24.74,"h":25.04,"l":24.41,"n":5505,"o":24.59,"t":"2025-12-29T05:00:00Z","v":253297,"vw":24.813967},{"c":24.67,"h":24.96,"l":24.65,"n":5104,"o":24.77,"t":"2025-12-30T05:00:00Z","v":255466,"vw":24.755433},{"c":24.95,"h":24.96,"l":24.6601,"n":7684,"o":24.73,"t":"2025-12-31T05:00:00Z","v":470346,"vw":24.848985},{"c":24.67,"h":24.92,"l":24.34,"n":6465,"o":24.92,"t":"2026-01-02T05:00:00Z","v":331246,"vw":24.588763},{"c":24.71,"h":25.17,"l":24.655,"n":5906,"o":25,"t":"2026-01-05T05:00:00Z","v":293171,"vw":24.803693},{"c":24.83,"h":25.19,"l":24.62,"n":7016,"o":24.62,"t":"2026-01-06T05:00:00Z","v":311806,"vw":24.897067},{"c":25.71,"h":25.785,"l":24.89,"n":8186,"o":25,"t":"2026-01-07T05:00:00Z","v":523100,"vw":25.460258},{"c":25.72,"h":25.93,"l":25.3295,"n":6475,"o":25.79,"t":"2026-01-08T05:00:00Z","v":297749,"vw":25.560169},{"c":25.81,"h":25.84,"l":25.43,"n":4731,"o":25.67,"t":"2026-01-09T05:00:00Z","v":240060,"vw":25.695983},{"c":25.97,"h":26.0657,"l":25.59,"n":5408,"o":25.78,"t":"2026-01-12T05:00:00Z","v":265324,"vw":25.93132},{"c":26.9,"h":26.99,"l":26,"n":8227,"o":26,"t":"2026-01-13T05:00:00Z","v":592497,"vw":26.71125},{"c":27.02,"h":27.275,"l":26.71,"n":8661,"o":27,"t":"2026-01-14T05:00:00Z","v":502712,"vw":27.061858},{"c":27.12,"h":27.29,"l":26.45,"n":5503,"o":26.72,"t":"2026-01-15T05:00:00Z","v":248596,"vw":26.920093},{"c":26.84,"h":27.46,"l":26.84,"n":6629,"o":27.36,"t":"2026-01-16T05:00:00Z","v":399719,"vw":27.144581},{"c":26.61,"h":26.92,"l":26.5,"n":4822,"o":26.92,"t":"2026-01-20T05:00:00Z","v":224342,"vw":26.634454},{"c":26.91,"h":26.9299,"l":26.55,"n":5910,"o":26.74,"t":"2026-01-21T05:00:00Z","v":278784,"vw":26.792513},{"c":26.67,"h":26.99,"l":26.61,"n":5032,"o":26.91,"t":"2026-01-22T05:00:00Z","v":229080,"vw":26.729318},{"c":26.41,"h":27.19,"l":26.25,"n":6824,"o":26.92,"t":"2026-01-23T05:00:00Z","v":327142,"vw":26.520264},{"c":26.19,"h":26.58,"l":26.185,"n":4724,"o":26.5,"t":"2026-01-26T05:00:00Z","v":233701,"vw":26.303032},{"c":26.09,"h":26.74,"l":26.06,"n":4982,"o":26.2,"t":"2026-01-27T05:00:00Z","v":308887,"vw":26.262917},{"c":26.52,"h":26.69,"l":26.07,"n":6285,"o":26.12,"t":"2026-01-28T05:00:00Z","v":332613,"vw":26.512869},{"c":26.7,"h":26.9,"l":26.18,"n":6476,"o":26.82,"t":"2026-01-29T05:00:00Z","v":355840,"vw":26.543646},{"c":26.7,"h":26.86,"l":26.34,"n":8651,"o":26.5,"t":"2026-01-30T05:00:00Z","v":419056,"vw":26.609326},{"c":26.79,"h":26.79,"l":26.1,"n":8545,"o":26.43,"t":"2026-02-02T05:00:00Z","v":372715,"vw":26.547153},{"c":26.75,"h":26.8482,"l":26.1,"n":8345,"o":26.71,"t":"2026-02-03T05:00:00Z","v":304462,"vw":26.553814},{"c":26.26,"h":26.75,"l":26.1,"n":9999,"o":26.69,"t":"2026-02-04T05:00:00Z","v":393285,"vw":26.294576},{"c":26.1,"h":26.58,"l":25.88,"n":8499,"o":26.22,"t":"2026-02-05T05:00:00Z","v":483615,"vw":26.114776},{"c":26.38,"h":26.47,"l":26,"n":6505,"o":26.02,"t":"2026-02-06T05:00:00Z","v":399558,"vw":26.288447},{"c":26.43,"h":26.7082,"l":26.35,"n":5236,"o":26.39,"t":"2026-02-09T05:00:00Z","v":309771,"vw":26.482889},{"c":26.48,"h":26.67,"l":26.3862,"n":6426,"o":26.58,"t":"2026-02-10T05:00:00Z","v":325967,"vw":26.524004},{"c":26.02,"h":26.65,"l":25.75,"n":7678,"o":26,"t":"2026-02-11T05:00:00Z","v":541811,"vw":26.162898},{"c":25.5,"h":26.2718,"l":25.41,"n":11488,"o":26.09,"t":"2026-02-12T05:00:00Z","v":803085,"vw":25.610507},{"c":25.99,"h":26.11,"l":25.53,"n":9312,"o":25.61,"t":"2026-02-13T05:00:00Z","v":561096,"vw":25.893482},{"c":26.92,"h":27.13,"l":26,"n":9951,"o":26.19,"t":"2026-02-17T05:00:00Z","v":722890,"vw":26.684265},{"c":27.22,"h":27.27,"l":26.77,"n":8768,"o":27.03,"t":"2026-02-18T05:00:00Z","v":583458,"vw":27.117135},{"c":27.06,"h":27.4,"l":26.89,"n":8335,"o":27.2,"t":"2026-02-19T05:00:00Z","v":620386,"vw":27.095404},{"c":27.49,"h":27.54,"l":27.0412,"n":9742,"o":27.17,"t":"2026-02-20T05:00:00Z","v":624814,"vw":27.383333},{"c":27.7,"h":27.78,"l":27.3,"n":8208,"o":27.46,"t":"2026-02-23T05:00:00Z","v":586585,"vw":27.604898},{"c":27.64,"h":28.16,"l":27.5,"n":10309,"o":27.9,"t":"2026-02-24T05:00:00Z","v":659053,"vw":27.704446},{"c":27.32,"h":27.74,"l":27.075,"n":9217,"o":27.74,"t":"2026-02-25T05:00:00Z","v":614565,"vw":27.308147},{"c":27.46,"h":27.7099,"l":27.1112,"n":8538,"o":27.43,"t":"2026-02-26T05:00:00Z","v":676523,"vw":27.535881},{"c":27.32,"h":27.37,"l":26.6,"n":8646,"o":26.6,"t":"2026-02-27T05:00:00Z","v":620663,"vw":27.070559},{"c":28.21,"h":28.27,"l":27.288,"n":16270,"o":28,"t":"2026-03-02T05:00:00Z","v":1430533,"vw":27.951519},{"c":29.26,"h":29.29,"l":27.78,"n":18316,"o":28.12,"t":"2026-03-03T05:00:00Z","v":1378851,"vw":28.743979},{"c":29.47,"h":29.52,"l":28.71,"n":12488,"o":28.79,"t":"2026-03-04T05:00:00Z","v":931177,"vw":29.271922},{"c":29.62,"h":29.96,"l":28.68,"n":14651,"o":29.75,"t":"2026-03-05T05:00:00Z","v":1157781,"vw":29.354243},{"c":30.23,"h":30.27,"l":29.12,"n":13949,"o":29.64,"t":"2026-03-06T05:00:00Z","v":1124732,"vw":29.937009},{"c":29.5,"h":30.85,"l":29.37,"n":17377,"o":30.4,"t":"2026-03-09T04:00:00Z","v":1378878,"vw":30.009976},{"c":29.93,"h":29.99,"l":29.08,"n":11566,"o":29.36,"t":"2026-03-10T04:00:00Z","v":781704,"vw":29.739949},{"c":29.01,"h":29.68,"l":28.75,"n":12001,"o":29.5,"t":"2026-03-11T04:00:00Z","v":712063,"vw":29.043278},{"c":28.19,"h":29.15,"l":28.17,"n":13697,"o":29.15,"t":"2026-03-12T04:00:00Z","v":1039499,"vw":28.508348},{"c":28.63,"h":28.78,"l":28.28,"n":12247,"o":28.4,"t":"2026-03-13T04:00:00Z","v":761089,"vw":28.576395},{"c":29.17,"h":29.19,"l":28.5497,"n":8938,"o":28.8,"t":"2026-03-16T04:00:00Z","v":630133,"vw":28.866162},{"c":29.17,"h":29.47,"l":29,"n":6390,"o":29.3,"t":"2026-03-17T04:00:00Z","v":382235,"vw":29.214631},{"c":30.08,"h":30.3,"l":29.195,"n":11121,"o":29.31,"t":"2026-03-18T04:00:00Z","v":762901,"vw":29.920563},{"c":31.57,"h":31.99,"l":30.22,"n":19925,"o":30.35,"t":"2026-03-19T04:00:00Z","v":1688159,"vw":31.447594},{"c":30.08,"h":31.59,"l":29.92,"n":15409,"o":31.55,"t":"2026-03-20T04:00:00Z","v":1322320,"vw":30.597031},{"c":30.37,"h":30.54,"l":29.16,"n":9913,"o":29.32,"t":"2026-03-23T04:00:00Z","v":641830,"vw":30.004685},{"c":30.89,"h":31.5,"l":30.6,"n":10699,"o":30.94,"t":"2026-03-24T04:00:00Z","v":680563,"vw":31.050339},{"c":30.26,"h":30.7902,"l":29.935,"n":10049,"o":30.59,"t":"2026-03-25T04:00:00Z","v":584773,"vw":30.271903},{"c":30.21,"h":30.94,"l":30.1,"n":8058,"o":30.48,"t":"2026-03-26T04:00:00Z","v":410036,"vw":30.535705},{"c":30.19,"h":30.3999,"l":29.84,"n":7807,"o":30.15,"t":"2026-03-27T04:00:00Z","v":490763,"vw":30.089243},{"c":29.78,"h":30.56,"l":29.4106,"n":8644,"o":30.5,"t":"2026-03-30T04:00:00Z","v":414890,"vw":29.928503},{"c":29.71,"h":30.3899,"l":29.49,"n":9070,"o":29.7,"t":"2026-03-31T04:00:00Z","v":432341,"vw":29.84919},{"c":29.3,"h":29.495,"l":28.92,"n":7975,"o":29.26,"t":"2026-04-01T04:00:00Z","v":469603,"vw":29.250256},{"c":30.47,"h":30.55,"l":29.605,"n":8429,"o":29.76,"t":"2026-04-02T04:00:00Z","v":487631,"vw":30.297626},{"c":30.57,"h":30.63,"l":30.1,"n":6065,"o":30.23,"t":"2026-04-06T04:00:00Z","v":341665,"vw":30.46993},{"c":30,"h":31.105,"l":29.98,"n":7241,"o":30.69,"t":"2026-04-07T04:00:00Z","v":402351,"vw":30.24568},{"c":30.17,"h":30.25,"l":29,"n":8129,"o":29.08,"t":"2026-04-08T04:00:00Z","v":447067,"vw":29.902609},{"c":29.4,"h":30.3999,"l":29.35,"n":6990,"o":30.21,"t":"2026-04-09T04:00:00Z","v":391456,"vw":29.669263},{"c":29.24,"h":29.4593,"l":28.76,"n":7080,"o":29.3,"t":"2026-04-10T04:00:00Z","v":397068,"vw":29.089947},{"c":29.64,"h":30.18,"l":29.55,"n":7375,"o":29.55,"t":"2026-04-13T04:00:00Z","v":395377,"vw":29.871647},{"c":30.88,"h":31.06,"l":30.23,"n":12232,"o":30.29,"t":"2026-04-14T04:00:00Z","v":1156588,"vw":30.728624},{"c":30.8,"h":31.3799,"l":30.585,"n":9720,"o":31.07,"t":"2026-04-15T04:00:00Z","v":612561,"vw":30.941645},{"c":31.16,"h":31.2699,"l":30.28,"n":7431,"o":30.6,"t":"2026-04-16T04:00:00Z","v":435304,"vw":31.068245},{"c":30.85,"h":31.2875,"l":30.3,"n":8031,"o":31.18,"t":"2026-04-17T04:00:00Z","v":521977,"vw":30.872396},{"c":31.29,"h":31.45,"l":30.48,"n":6765,"o":30.77,"t":"2026-04-20T04:00:00Z","v":380274,"vw":31.222254},{"c":31.03,"h":31.59,"l":30.96,"n":5578,"o":31.5,"t":"2026-04-21T04:00:00Z","v":293323,"vw":31.157723},{"c":31.13,"h":31.2899,"l":30.67,"n":6756,"o":31,"t":"2026-04-22T04:00:00Z","v":278305,"vw":30.946522},{"c":31.05,"h":31.41,"l":31.01,"n":6106,"o":31.26,"t":"2026-04-23T04:00:00Z","v":233465,"vw":31.177551},{"c":30.98,"h":31.06,"l":30.66,"n":8814,"o":30.82,"t":"2026-04-24T04:00:00Z","v":440958,"vw":30.900406},{"c":31.42,"h":31.5,"l":30.7,"n":8126,"o":31,"t":"2026-04-27T04:00:00Z","v":405658,"vw":31.186608},{"c":31.67,"h":31.94,"l":31.42,"n":8529,"o":31.79,"t":"2026-04-28T04:00:00Z","v":383511,"vw":31.705122},{"c":31.92,"h":32.19,"l":31.7001,"n":8529,"o":31.89,"t":"2026-04-29T04:00:00Z","v":379207,"vw":31.945039},{"c":32.43,"h":32.55,"l":31.7,"n":7327,"o":31.71,"t":"2026-04-30T04:00:00Z","v":377392,"vw":32.239749},{"c":32.32,"h":32.395,"l":31.7371,"n":7421,"o":32.13,"t":"2026-05-01T04:00:00Z","v":311572,"vw":32.119415},{"c":32.45,"h":32.72,"l":32.18,"n":7586,"o":32.51,"t":"2026-05-04T04:00:00Z","v":380544,"vw":32.52768},{"c":33.27,"h":33.4,"l":32.38,"n":8788,"o":32.66,"t":"2026-05-05T04:00:00Z","v":447393,"vw":33.024013},{"c":31.94,"h":32.69,"l":31.51,"n":13672,"o":32.3,"t":"2026-05-06T04:00:00Z","v":640926,"vw":31.854922},{"c":32.24,"h":32.4,"l":31.54,"n":9089,"o":31.83,"t":"2026-05-07T04:00:00Z","v":412888,"vw":32.085567},{"c":32.72,"h":33,"l":32.1684,"n":8980,"o":32.32,"t":"2026-05-08T04:00:00Z","v":414901,"vw":32.641585},{"c":32.71,"h":32.95,"l":32.27,"n":8865,"o":32.77,"t":"2026-05-11T04:00:00Z","v":423836,"vw":32.654837},{"c":32.93,"h":33.02,"l":32.44,"n":9851,"o":32.61,"t":"2026-05-12T04:00:00Z","v":475223,"vw":32.84774},{"c":31.67,"h":32.855,"l":30.7501,"n":16368,"o":32.1,"t":"2026-05-13T04:00:00Z","v":954678,"vw":31.468268},{"c":31.85,"h":32.065,"l":30.6,"n":9685,"o":30.81,"t":"2026-05-14T04:00:00Z","v":535782,"vw":31.612255},{"c":32.13,"h":32.19,"l":31.7,"n":6971,"o":31.99,"t":"2026-05-15T04:00:00Z","v":346644,"vw":32.027127},{"c":32.39,"h":32.93,"l":31.88,"n":10082,"o":32.29,"t":"2026-05-18T04:00:00Z","v":679563,"vw":32.441218},{"c":32.56,"h":32.69,"l":32.23,"n":7802,"o":32.62,"t":"2026-05-19T04:00:00Z","v":348962,"vw":32.488733},{"c":32.73,"h":32.99,"l":32.39,"n":11157,"o":32.7,"t":"2026-05-20T04:00:00Z","v":439155,"vw":32.741808},{"c":32.37,"h":32.98,"l":32.29,"n":6973,"o":32.83,"t":"2026-05-21T04:00:00Z","v":395899,"vw":32.570534},{"c":31.96,"h":32.35,"l":31.65,"n":8285,"o":32.32,"t":"2026-05-22T04:00:00Z","v":424379,"vw":31.913095},{"c":31.7,"h":31.92,"l":31.2,"n":10801,"o":31.75,"t":"2026-05-26T04:00:00Z","v":736045,"vw":31.588707},{"c":31.32,"h":31.63,"l":31.14,"n":7591,"o":31.4,"t":"2026-05-27T04:00:00Z","v":493963,"vw":31.361421},{"c":30.75,"h":31.59,"l":30.68,"n":9335,"o":31.3,"t":"2026-05-28T04:00:00Z","v":667493,"vw":30.976216},{"c":29.77,"h":29.85,"l":29.25,"n":8600,"o":29.75,"t":"2026-05-29T04:00:00Z","v":691955,"vw":29.596703},{"c":30.2,"h":30.61,"l":29.7901,"n":8510,"o":29.87,"t":"2026-06-01T04:00:00Z","v":531906,"vw":30.190449},{"c":30.33,"h":30.4,"l":29.94,"n":9029,"o":30.07,"t":"2026-06-02T04:00:00Z","v":380091,"vw":30.277775},{"c":29.72,"h":30.33,"l":29.665,"n":9335,"o":30.18,"t":"2026-06-03T04:00:00Z","v":471409,"vw":29.84173},{"c":29.61,"h":29.98,"l":29.5514,"n":6714,"o":29.72,"t":"2026-06-04T04:00:00Z","v":267659,"vw":29.754543},{"c":29.77,"h":30.27,"l":29.55,"n":7850,"o":29.55,"t":"2026-06-05T04:00:00Z","v":362429,"vw":29.916868},{"c":29.7,"h":30.01,"l":29.55,"n":7777,"o":29.9,"t":"2026-06-08T04:00:00Z","v":433386,"vw":29.713998},{"c":29.72,"h":29.8,"l":29.37,"n":9283,"o":29.72,"t":"2026-06-09T04:00:00Z","v":481889,"vw":29.576772},{"c":30.34,"h":30.65,"l":29.75,"n":7979,"o":29.76,"t":"2026-06-10T04:00:00Z","v":466280,"vw":30.346366},{"c":30.5,"h":31.32,"l":30.47,"n":8350,"o":30.67,"t":"2026-06-11T04:00:00Z","v":483753,"vw":30.860028},{"c":31.28,"h":31.33,"l":30,"n":7964,"o":30.25,"t":"2026-06-12T04:00:00Z","v":431937,"vw":31.147776},{"c":30.27,"h":31.03,"l":30.13,"n":7324,"o":30.85,"t":"2026-06-15T04:00:00Z","v":400565,"vw":30.37019},{"c":30.19,"h":30.4,"l":29.82,"n":6818,"o":30.27,"t":"2026-06-16T04:00:00Z","v":291831,"vw":30.138698},{"c":30.11,"h":30.58,"l":30.0925,"n":6620,"o":30.48,"t":"2026-06-17T04:00:00Z","v":355561,"vw":30.266207},{"c":29.74,"h":29.99,"l":29.34,"n":7534,"o":29.93,"t":"2026-06-18T04:00:00Z","v":548390,"vw":29.646473},{"c":30.36,"h":30.49,"l":29.75,"n":6500,"o":29.94,"t":"2026-06-22T04:00:00Z","v":401002,"vw":30.279452},{"c":30.89,"h":30.94,"l":30.0701,"n":5819,"o":30.25,"t":"2026-06-23T04:00:00Z","v":296208,"vw":30.664003},{"c":30.46,"h":30.9,"l":30.36,"n":6447,"o":30.84,"t":"2026-06-24T04:00:00Z","v":279865,"vw":30.556184},{"c":29.96,"h":30.4796,"l":29.78,"n":7034,"o":30.28,"t":"2026-06-25T04:00:00Z","v":309431,"vw":30.043341},{"c":29.48,"h":29.83,"l":28.85,"n":9212,"o":29.77,"t":"2026-06-26T04:00:00Z","v":1118847,"vw":29.400127},{"c":29.29,"h":29.74,"l":29.08,"n":8847,"o":29.42,"t":"2026-06-29T04:00:00Z","v":476370,"vw":29.311952},{"c":28.06,"h":29.1,"l":27.78,"n":13664,"o":29.03,"t":"2026-06-30T04:00:00Z","v":912657,"vw":28.22392},{"c":28.62,"h":28.89,"l":28,"n":7440,"o":28.05,"t":"2026-07-01T04:00:00Z","v":402612,"vw":28.515342},{"c":29.29,"h":29.53,"l":28.7,"n":6407,"o":28.78,"t":"2026-07-02T04:00:00Z","v":364676,"vw":29.193381},{"c":29.91,"h":30.43,"l":29.32,"n":7088,"o":29.41,"t":"2026-07-06T04:00:00Z","v":312683,"vw":30.011329},{"c":30.37,"h":30.66,"l":30.0051,"n":6763,"o":30.04,"t":"2026-07-07T04:00:00Z","v":332571,"vw":30.414961},{"c":31.06,"h":31.14,"l":30.44,"n":7237,"o":30.74,"t":"2026-07-08T04:00:00Z","v":370631,"vw":30.969196},{"c":29.17,"h":30.84,"l":28.88,"n":10339,"o":30.77,"t":"2026-07-09T04:00:00Z","v":593606,"vw":29.284406},{"c":30.01,"h":30.13,"l":29.29,"n":6493,"o":29.29,"t":"2026-07-10T04:00:00Z","v":354128,"vw":29.845461},{"c":30.14,"h":30.59,"l":30.06,"n":6100,"o":30.39,"t":"2026-07-13T04:00:00Z","v":301387,"vw":30.261613},{"c":30.81,"h":31.09,"l":30.23,"n":7400,"o":30.23,"t":"2026-07-14T04:00:00Z","v":421747,"vw":30.824243},{"c":30.95,"h":31.07,"l":30.39,"n":6168,"o":30.95,"t":"2026-07-15T04:00:00Z","v":246537,"vw":30.860367},{"c":31.29,"h":31.69,"l":30.76,"n":8056,"o":30.83,"t":"2026-07-16T04:00:00Z","v":395694,"vw":31.430076},{"c":30.67,"h":31.3,"l":30.4947,"n":5617,"o":31.3,"t":"2026-07-17T04:00:00Z","v":271917,"vw":30.748589},{"c":30.56,"h":31.22,"l":30.49,"n":4984,"o":30.67,"t":"2026-07-20T04:00:00Z","v":187768,"vw":30.723666},{"c":31.3,"h":31.35,"l":30.35,"n":5955,"o":30.56,"t":"2026-07-21T04:00:00Z","v":224347,"vw":31.136338},{"c":30.83,"h":31.56,"l":30.8,"n":4836,"o":31.56,"t":"2026-07-22T04:00:00Z","v":217544,"vw":31.029176},{"c":30.96,"h":31.4,"l":30.81,"n":7240,"o":31.01,"t":"2026-07-23T04:00:00Z","v":376561,"vw":31.009135},{"c":30.85,"h":31.1369,"l":30.595,"n":5657,"o":30.88,"t":"2026-07-24T04:00:00Z","v":275596,"vw":30.835337},{"c":30.48,"h":30.8,"l":30.16,"n":5355,"o":30.5,"t":"2026-07-27T04:00:00Z","v":235123,"vw":30.440391},{"c":30.9,"h":31.31,"l":30.55,"n":5716,"o":30.7,"t":"2026-07-28T04:00:00Z","v":243017,"vw":30.986511},{"c":31.27,"h":31.51,"l":30.69,"n":5463,"o":30.84,"t":"2026-07-29T04:00:00Z","v":246161,"vw":31.171651},{"c":31.1,"h":31.25,"l":30.77,"n":5369,"o":31.02,"t":"2026-07-30T04:00:00Z","v":214777,"vw":31.076726},{"c":31.21,"h":31.285,"l":30.81,"n":6778,"o":30.97,"t":"2026-07-31T04:00:00Z","v":245693,"vw":31.134883},{"c":30.83,"h":31.17,"l":30.49,"n":5136,"o":31,"t":"2026-08-03T04:00:00Z","v":246148,"vw":30.870217},{"c":30.51,"h":30.83,"l":30.18,"n":7452,"o":30.83,"t":"2026-08-04T04:00:00Z","v":323514,"vw":30.443583},{"c":30.2,"h":30.82,"l":30.13,"n":5647,"o":30.8,"t":"2026-08-05T04:00:00Z","v":229398,"vw":30.289716},{"c":31.02,"h":31.17,"l":30.45,"n":5412,"o":30.5,"t":"2026-08-06T04:00:00Z","v":252262,"vw":30.99419},{"c":30.84,"h":31,"l":30.33,"n":4811,"o":30.9,"t":"2026-08-07T04:00:00Z","v":251922,"vw":30.762819},{"c":30.32,"h":30.92,"l":30.3,"n":4899,"o":30.92,"t":"2026-08-10T04:00:00Z","v":232492,"vw":30.504428},{"c":29.15,"h":30.51,"l":29.02,"n":7850,"o":30.51,"t":"2026-08-11T04:00:00Z","v":464119,"vw":29.439115},{"c":29.5,"h":29.59,"l":28.77,"n":5808,"o":29.07,"t":"2026-08-12T04:00:00Z","v":310697,"vw":29.365664},{"c":30.31,"h":30.345,"l":29.4503,"n":6742,"o":29.5,"t":"2026-08-13T04:00:00Z","v":435828,"vw":30.042131},{"c":30.8,"h":30.93,"l":30.35,"n":4566,"o":30.35,"t":"2026-08-14T04:00:00Z","v":220117,"vw":30.766906},{"c":30.88,"h":31.025,"l":30.63,"n":5987,"o":30.7,"t":"2026-08-17T04:00:00Z","v":248287,"vw":30.87895},{"c":31.1,"h":31.2,"l":30.81,"n":6571,"o":31.2,"t":"2026-08-18T04:00:00Z","v":276104,"vw":31.051554},{"c":32.48,"h":33.26,"l":31.5544,"n":11106,"o":32,"t":"2026-08-19T04:00:00Z","v":733138,"vw":32.255347},{"c":32.06,"h":32.96,"l":31.98,"n":9174,"o":32.665,"t":"2026-08-20T04:00:00Z","v":426430,"vw":32.273132},{"c":32.03,"h":32.76,"l":31.99,"n":7666,"o":32.33,"t":"2026-08-21T04:00:00Z","v":377709,"vw":32.304303},{"c":31.85,"h":32.32,"l":31.7,"n":9232,"o":32.23,"t":"2026-08-24T04:00:00Z","v":433027,"vw":31.959231},{"c":31.93,"h":32.16,"l":31.34,"n":7292,"o":31.77,"t":"2026-08-25T04:00:00Z","v":432087,"vw":31.933796},{"c":30.42,"h":31.83,"l":30.38,"n":9238,"o":31.83,"t":"2026-08-26T04:00:00Z","v":543464,"vw":30.773403},{"c":31.32,"h":31.53,"l":30.5,"n":7271,"o":30.5,"t":"2026-08-27T04:00:00Z","v":408780,"vw":31.273885},{"c":31.48,"h":32.02,"l":31.3568,"n":6600,"o":31.57,"t":"2026-08-28T04:00:00Z","v":368748,"vw":31.575504},{"c":31.66,"h":31.895,"l":31.16,"n":10886,"o":31.77,"t":"2026-08-31T04:00:00Z","v":639303,"vw":31.627022},{"c":31.47,"h":32.1317,"l":31.345,"n":10851,"o":31.99,"t":"2026-09-01T04:00:00Z","v":599823,"vw":31.639492},{"c":31.78,"h":31.95,"l":31.35,"n":8942,"o":31.4,"t":"2026-09-02T04:00:00Z","v":651871,"vw":31.727392},{"c":31.24,"h":31.43,"l":30.7211,"n":7160,"o":31.19,"t":"2026-09-03T04:00:00Z","v":463844,"vw":31.128024},{"c":31.51,"h":31.615,"l":31.17,"n":6962,"o":31.24,"t":"2026-09-04T04:00:00Z","v":449159,"vw":31.43855},{"c":30.98,"h":31.53,"l":30.9026,"n":6826,"o":31.51,"t":"2026-09-08T04:00:00Z","v":327414,"vw":31.087965},{"c":31.14,"h":31.52,"l":30.98,"n":6306,"o":31.03,"t":"2026-09-09T04:00:00Z","v":335667,"vw":31.262652},{"c":31.61,"h":31.795,"l":31.1,"n":8100,"o":31.47,"t":"2026-09-10T04:00:00Z","v":444222,"vw":31.563439},{"c":31.7,"h":32.12,"l":31.61,"n":8339,"o":31.61,"t":"2026-09-11T04:00:00Z","v":469956,"vw":31.794976},{"c":31.92,"h":32.07,"l":31.421,"n":7210,"o":31.8,"t":"2026-09-14T04:00:00Z","v":330195,"vw":31.875332},{"c":32.39,"h":32.429,"l":31.4459,"n":8395,"o":31.77,"t":"2026-09-15T04:00:00Z","v":490851,"vw":32.297008},{"c":32.22,"h":32.8699,"l":32.1,"n":6772,"o":32.39,"t":"2026-09-16T04:00:00Z","v":425182,"vw":32.424958},{"c":32.52,"h":32.975,"l":32.01,"n":9720,"o":32.13,"t":"2026-09-17T04:00:00Z","v":554660,"vw":32.604313},{"c":32.42,"h":32.68,"l":32.23,"n":5646,"o":32.5,"t":"2026-09-18T04:00:00Z","v":399128,"vw":32.419346},{"c":32.07,"h":32.8099,"l":31.87,"n":6731,"o":32.23,"t":"2026-09-21T04:00:00Z","v":329718,"vw":32.224007},{"c":31.38,"h":31.74,"l":31.0001,"n":7291,"o":31.59,"t":"2026-09-22T04:00:00Z","v":419330,"vw":31.432703},{"c":30.96,"h":31.6963,"l":30.9198,"n":6323,"o":31.38,"t":"2026-09-23T04:00:00Z","v":325200,"vw":31.072165},{"c":31.07,"h":31.6299,"l":30.8001,"n":5874,"o":30.98,"t":"2026-09-24T04:00:00Z","v":298085,"vw":31.223419},{"c":30.88,"h":31.1795,"l":30.71,"n":6227,"o":30.79,"t":"2026-09-25T04:00:00Z","v":309619,"vw":30.859826},{"c":30.8,"h":31.25,"l":30.67,"n":6478,"o":30.95,"t":"2026-09-28T04:00:00Z","v":327695,"vw":30.920362},{"c":30.85,"h":31.15,"l":30.57,"n":7137,"o":30.74,"t":"2026-09-29T04:00:00Z","v":314086,"vw":30.867275},{"c":30.76,"h":31.42,"l":30.76,"n":4316,"o":31.03,"t":"2026-09-30T04:00:00Z","v":219206,"vw":30.884797},{"c":31.32,"h":31.42,"l":30.57,"n":6289,"o":30.7,"t":"2026-10-01T04:00:00Z","v":308245,"vw":31.262904},{"c":31.24,"h":31.365,"l":30.9,"n":6042,"o":31.23,"t":"2026-10-02T04:00:00Z","v":271369,"vw":31.171742},{"c":31.41,"h":31.6,"l":30.85,"n":5949,"o":31.45,"t":"2026-10-05T04:00:00Z","v":234645,"vw":31.375883},{"c":31.13,"h":31.2771,"l":30.85,"n":5647,"o":31.14,"t":"2026-10-06T04:00:00Z","v":333547,"vw":31.140351},{"c":30.89,"h":31.38,"l":30.86,"n":6321,"o":31.19,"t":"2026-10-07T04:00:00Z","v":278092,"vw":31.006069},{"c":31.55,"h":31.6861,"l":30.9901,"n":6216,"o":31.28,"t":"2026-10-08T04:00:00Z","v":299761,"vw":31.509438},{"c":30.84,"h":31.62,"l":30.82,"n":5452,"o":31.54,"t":"2026-10-09T04:00:00Z","v":261251,"vw":31.10982},{"c":30.82,"h":31.58,"l":30.64,"n":5739,"o":31.2,"t":"2026-10-12T04:00:00Z","v":357860,"vw":30.976244},{"c":30.51,"h":31.18,"l":30.42,"n":8252,"o":30.86,"t":"2026-10-13T04:00:00Z","v":575870,"vw":30.596885},{"c":29.64,"h":30.655,"l":29.355,"n":9043,"o":30.6,"t":"2026-10-14T04:00:00Z","v":452407,"vw":29.704054},{"c":28.64,"h":29.91,"l":28.54,"n":7152,"o":29.68,"t":"2026-10-15T04:00:00Z","v":483005,"vw":29.031861},{"c":28.23,"h":28.95,"l":28.07,"n":9113,"o":28.84,"t":"2026-10-16T04:00:00Z","v":560303,"vw":28.262207},{"c":27.78,"h":28.5,"l":27.09,"n":12758,"o":28.2,"t":"2026-10-19T04:00:00Z","v":791403,"vw":27.661833},{"c":27.65,"h":27.895,"l":27.38,"n":6279,"o":27.73,"t":"2026-10-20T04:00:00Z","v":369009,"vw":27.626106},{"c":27.93,"h":28.12,"l":27.66,"n":6013,"o":27.73,"t":"2026-10-21T04:00:00Z","v":427358,"vw":27.897586},{"c":27.94,"h":28.12,"l":27.5,"n":8042,"o":27.8,"t":"2026-10-22T04:00:00Z","v":422279,"vw":27.916563}],"volatilityBars":[{"c":32.02,"h":32.02,"l":32.02,"n":1,"o":32.02,"t":"2026-09-22T08:15:00Z","v":400,"vw":32.02},{"c":31.69,"h":31.77,"l":31.69,"n":15,"o":31.77,"t":"2026-09-22T11:00:00Z","v":3420,"vw":31.697188},{"c":31.69,"h":31.69,"l":31.69,"n":2,"o":31.69,"t":"2026-09-22T11:15:00Z","v":2800,"vw":31.69},{"c":31.5,"h":31.85,"l":31.45,"n":43,"o":31.69,"t":"2026-09-22T13:00:00Z","v":6874,"vw":31.665832},{"c":31.5,"h":31.85,"l":31.5,"n":30,"o":31.85,"t":"2026-09-22T13:15:00Z","v":2083,"vw":31.684152},{"c":31.34,"h":31.59,"l":31.0001,"n":386,"o":31.59,"t":"2026-09-22T13:30:00Z","v":55262,"vw":31.280366},{"c":31.555,"h":31.6338,"l":31.46,"n":52,"o":31.46,"t":"2026-09-22T13:45:00Z","v":2404,"vw":31.559654},{"c":31.475,"h":31.56,"l":31.38,"n":116,"o":31.56,"t":"2026-09-22T14:00:00Z","v":4986,"vw":31.467359},{"c":31.4,"h":31.495,"l":31.34,"n":319,"o":31.41,"t":"2026-09-22T14:15:00Z","v":12906,"vw":31.411817},{"c":31.42,"h":31.46,"l":31.4,"n":230,"o":31.43,"t":"2026-09-22T14:30:00Z","v":13567,"vw":31.433806},{"c":31.465,"h":31.48,"l":31.415,"n":200,"o":31.42,"t":"2026-09-22T14:45:00Z","v":7718,"vw":31.442692},{"c":31.525,"h":31.615,"l":31.44,"n":355,"o":31.47,"t":"2026-09-22T15:00:00Z","v":23290,"vw":31.492117},{"c":31.5,"h":31.52,"l":31.42,"n":242,"o":31.51,"t":"2026-09-22T15:15:00Z","v":13617,"vw":31.493403},{"c":31.61,"h":31.625,"l":31.52,"n":252,"o":31.52,"t":"2026-09-22T15:30:00Z","v":11118,"vw":31.583308},{"c":31.64,"h":31.675,"l":31.605,"n":145,"o":31.605,"t":"2026-09-22T15:45:00Z","v":7720,"vw":31.640961},{"c":31.68,"h":31.74,"l":31.64,"n":314,"o":31.65,"t":"2026-09-22T16:00:00Z","v":19708,"vw":31.686747},{"c":31.61,"h":31.705,"l":31.61,"n":287,"o":31.64,"t":"2026-09-22T16:15:00Z","v":13459,"vw":31.648921},{"c":31.61,"h":31.61,"l":31.46,"n":142,"o":31.56,"t":"2026-09-22T16:30:00Z","v":5943,"vw":31.537886},{"c":31.47,"h":31.58,"l":31.4,"n":110,"o":31.58,"t":"2026-09-22T16:45:00Z","v":4001,"vw":31.489417},{"c":31.46,"h":31.47,"l":31.41,"n":71,"o":31.44,"t":"2026-09-22T17:00:00Z","v":3364,"vw":31.442388},{"c":31.45,"h":31.51,"l":31.45,"n":110,"o":31.48,"t":"2026-09-22T17:15:00Z","v":5674,"vw":31.477903},{"c":31.49,"h":31.49,"l":31.44,"n":118,"o":31.46,"t":"2026-09-22T17:30:00Z","v":5219,"vw":31.46115},{"c":31.39,"h":31.52,"l":31.36,"n":265,"o":31.48,"t":"2026-09-22T17:45:00Z","v":9579,"vw":31.444045},{"c":31.47,"h":31.49,"l":31.42,"n":138,"o":31.44,"t":"2026-09-22T18:00:00Z","v":7082,"vw":31.456262},{"c":31.44,"h":31.47,"l":31.41,"n":85,"o":31.44,"t":"2026-09-22T18:15:00Z","v":2365,"vw":31.446277},{"c":31.44,"h":31.47,"l":31.42,"n":85,"o":31.45,"t":"2026-09-22T18:30:00Z","v":4706,"vw":31.444158},{"c":31.475,"h":31.49,"l":31.4302,"n":78,"o":31.455,"t":"2026-09-22T18:45:00Z","v":3040,"vw":31.465621},{"c":31.51,"h":31.51,"l":31.46,"n":189,"o":31.48,"t":"2026-09-22T19:00:00Z","v":6025,"vw":31.479233},{"c":31.45,"h":31.51,"l":31.395,"n":353,"o":31.51,"t":"2026-09-22T19:15:00Z","v":10136,"vw":31.441533},{"c":31.36,"h":31.47,"l":31.36,"n":307,"o":31.44,"t":"2026-09-22T19:30:00Z","v":10882,"vw":31.441772},{"c":31.38,"h":31.45,"l":31.35,"n":1239,"o":31.38,"t":"2026-09-22T19:45:00Z","v":63219,"vw":31.395666},{"c":31.38,"h":31.38,"l":31.38,"n":18,"o":31.38,"t":"2026-09-22T20:00:00Z","v":61937,"vw":31.38},{"c":31.6269,"h":31.6269,"l":31.6269,"n":1,"o":31.6269,"t":"2026-09-22T20:15:00Z","v":670,"vw":31.6269},{"c":31.3011,"h":31.3011,"l":31.3011,"n":1,"o":31.3011,"t":"2026-09-22T20:30:00Z","v":700,"vw":31.3011},{"c":31.3011,"h":31.3011,"l":31.3011,"n":1,"o":31.3011,"t":"2026-09-22T22:15:00Z","v":250,"vw":31.3011},{"c":31.48,"h":31.99,"l":31.48,"n":5,"o":31.99,"t":"2026-09-23T13:00:00Z","v":332,"vw":31.824416},{"c":30.975,"h":31.6963,"l":30.95,"n":234,"o":31.38,"t":"2026-09-23T13:30:00Z","v":28060,"vw":31.14748},{"c":31.17,"h":31.18,"l":30.995,"n":116,"o":31.07,"t":"2026-09-23T13:45:00Z","v":7711,"vw":31.093135},{"c":31.16,"h":31.22,"l":31.105,"n":94,"o":31.14,"t":"2026-09-23T14:00:00Z","v":4855,"vw":31.151791},{"c":31.26,"h":31.31,"l":31.12,"n":116,"o":31.25,"t":"2026-09-23T14:15:00Z","v":5838,"vw":31.208193},{"c":31.21,"h":31.3399,"l":31.15,"n":98,"o":31.3399,"t":"2026-09-23T14:30:00Z","v":3344,"vw":31.211413},{"c":31.0279,"h":31.28,"l":31.0279,"n":127,"o":31.2001,"t":"2026-09-23T14:45:00Z","v":7629,"vw":31.140139},{"c":31.15,"h":31.2,"l":31.1,"n":246,"o":31.13,"t":"2026-09-23T15:00:00Z","v":15332,"vw":31.123709},{"c":31.16,"h":31.2,"l":31.08,"n":202,"o":31.14,"t":"2026-09-23T15:15:00Z","v":9539,"vw":31.148469},{"c":31.19,"h":31.21,"l":31.13,"n":210,"o":31.16,"t":"2026-09-23T15:30:00Z","v":7779,"vw":31.167072},{"c":31.16,"h":31.2,"l":31.14,"n":140,"o":31.18,"t":"2026-09-23T15:45:00Z","v":4456,"vw":31.167818},{"c":31.22,"h":31.22,"l":31.145,"n":232,"o":31.17,"t":"2026-09-23T16:00:00Z","v":12716,"vw":31.178127},{"c":31.3,"h":31.3,"l":31.2,"n":177,"o":31.23,"t":"2026-09-23T16:15:00Z","v":14678,"vw":31.225448},{"c":31.26,"h":31.37,"l":31.26,"n":83,"o":31.31,"t":"2026-09-23T16:30:00Z","v":3129,"vw":31.307367},{"c":31.16,"h":31.27,"l":31.14,"n":148,"o":31.2509,"t":"2026-09-23T16:45:00Z","v":5747,"vw":31.221802},{"c":31.175,"h":31.23,"l":31.06,"n":279,"o":31.14,"t":"2026-09-23T17:00:00Z","v":12168,"vw":31.1449},{"c":31.2,"h":31.21,"l":31.17,"n":120,"o":31.2,"t":"2026-09-23T17:15:00Z","v":4962,"vw":31.188835},{"c":31.22,"h":31.22,"l":31.1275,"n":119,"o":31.2,"t":"2026-09-23T17:30:00Z","v":4099,"vw":31.170043},{"c":31.08,"h":31.21,"l":31.08,"n":101,"o":31.21,"t":"2026-09-23T17:45:00Z","v":3627,"vw":31.117728},{"c":30.995,"h":31.1,"l":30.97,"n":233,"o":31.09,"t":"2026-09-23T18:00:00Z","v":10749,"vw":31.021741},{"c":30.98,"h":31.04,"l":30.97,"n":196,"o":31.005,"t":"2026-09-23T18:15:00Z","v":11629,"vw":31.011748},{"c":30.96,"h":31,"l":30.94,"n":230,"o":30.9717,"t":"2026-09-23T18:30:00Z","v":12990,"vw":30.975079},{"c":30.99,"h":31,"l":30.97,"n":155,"o":30.97,"t":"2026-09-23T18:45:00Z","v":4495,"vw":30.985337},{"c":30.965,"h":31,"l":30.96,"n":233,"o":30.99,"t":"2026-09-23T19:00:00Z","v":11897,"vw":30.98188},{"c":30.935,"h":30.97,"l":30.9198,"n":240,"o":30.95,"t":"2026-09-23T19:15:00Z","v":8892,"vw":30.942524},{"c":30.98,"h":30.98,"l":30.935,"n":267,"o":30.935,"t":"2026-09-23T19:30:00Z","v":10117,"vw":30.958931},{"c":30.97,"h":31.01,"l":30.94,"n":988,"o":30.99,"t":"2026-09-23T19:45:00Z","v":37939,"vw":30.977612},{"c":30.96,"h":30.96,"l":30.96,"n":25,"o":30.96,"t":"2026-09-23T20:00:00Z","v":47530,"vw":30.96},{"c":31.4,"h":31.89,"l":31.26,"n":11,"o":31.26,"t":"2026-09-24T09:15:00Z","v":7260,"vw":31.331216},{"c":30.875,"h":31.18,"l":30.8001,"n":190,"o":30.98,"t":"2026-09-24T13:30:00Z","v":19916,"vw":30.965077},{"c":31.16,"h":31.21,"l":30.88,"n":167,"o":30.88,"t":"2026-09-24T13:45:00Z","v":8807,"vw":31.075611},{"c":31.38,"h":31.49,"l":31.16,"n":164,"o":31.17,"t":"2026-09-24T14:00:00Z","v":15178,"vw":31.333014},{"c":31.28,"h":31.335,"l":31.26,"n":113,"o":31.335,"t":"2026-09-24T14:15:00Z","v":4244,"vw":31.304684},{"c":31.32,"h":31.375,"l":31.265,"n":125,"o":31.265,"t":"2026-09-24T14:30:00Z","v":7263,"vw":31.322722},{"c":31.44,"h":31.44,"l":31.36,"n":77,"o":31.37,"t":"2026-09-24T14:45:00Z","v":3820,"vw":31.406226},{"c":31.54,"h":31.54,"l":31.45,"n":147,"o":31.53,"t":"2026-09-24T15:00:00Z","v":5001,"vw":31.502319},{"c":31.525,"h":31.6299,"l":31.5,"n":125,"o":31.51,"t":"2026-09-24T15:15:00Z","v":9201,"vw":31.546865},{"c":31.48,"h":31.535,"l":31.38,"n":110,"o":31.535,"t":"2026-09-24T15:30:00Z","v":8237,"vw":31.420338},{"c":31.42,"h":31.435,"l":31.325,"n":190,"o":31.435,"t":"2026-09-24T15:45:00Z","v":12556,"vw":31.376649},{"c":31.58,"h":31.58,"l":31.36,"n":151,"o":31.37,"t":"2026-09-24T16:00:00Z","v":6581,"vw":31.441884},{"c":31.3331,"h":31.56,"l":31.26,"n":442,"o":31.56,"t":"2026-09-24T16:15:00Z","v":19830,"vw":31.348107},{"c":31.21,"h":31.26,"l":31.15,"n":168,"o":31.26,"t":"2026-09-24T16:30:00Z","v":7456,"vw":31.20172},{"c":31.145,"h":31.185,"l":31.12,"n":77,"o":31.15,"t":"2026-09-24T16:45:00Z","v":3329,"vw":31.158431},{"c":31.306,"h":31.335,"l":31.18,"n":161,"o":31.18,"t":"2026-09-24T17:00:00Z","v":6962,"vw":31.265354},{"c":31.3,"h":31.32,"l":31.28,"n":65,"o":31.28,"t":"2026-09-24T17:15:00Z","v":2129,"vw":31.297679},{"c":31.33,"h":31.37,"l":31.305,"n":88,"o":31.33,"t":"2026-09-24T17:30:00Z","v":3318,"vw":31.341164},{"c":31.39,"h":31.4,"l":31.29,"n":124,"o":31.31,"t":"2026-09-24T17:45:00Z","v":4781,"vw":31.348697},{"c":31.41,"h":31.45,"l":31.37,"n":102,"o":31.43,"t":"2026-09-24T18:00:00Z","v":2848,"vw":31.422743},{"c":31.39,"h":31.43,"l":31.33,"n":132,"o":31.37,"t":"2026-09-24T18:15:00Z","v":5204,"vw":31.381938},{"c":31.36,"h":31.38,"l":31.3,"n":149,"o":31.35,"t":"2026-09-24T18:30:00Z","v":5100,"vw":31.3385},{"c":31.35,"h":31.43,"l":31.32,"n":232,"o":31.37,"t":"2026-09-24T18:45:00Z","v":9201,"vw":31.373367},{"c":31.395,"h":31.43,"l":31.36,"n":162,"o":31.36,"t":"2026-09-24T19:00:00Z","v":6082,"vw":31.398103},{"c":31.27,"h":31.43,"l":31.27,"n":166,"o":31.43,"t":"2026-09-24T19:15:00Z","v":7317,"vw":31.373198},{"c":31.14,"h":31.3,"l":31.14,"n":287,"o":31.3,"t":"2026-09-24T19:30:00Z","v":10354,"vw":31.200476},{"c":31.04,"h":31.16,"l":31.02,"n":874,"o":31.135,"t":"2026-09-24T19:45:00Z","v":35659,"vw":31.08575},{"c":31.07,"h":31.07,"l":31.07,"n":15,"o":31.07,"t":"2026-09-24T20:00:00Z","v":47052,"vw":31.07},{"c":30.78,"h":30.945,"l":30.72,"n":170,"o":30.79,"t":"2026-09-25T13:30:00Z","v":17313,"vw":30.796286},{"c":30.92,"h":30.95,"l":30.71,"n":152,"o":30.7497,"t":"2026-09-25T13:45:00Z","v":8023,"vw":30.806236},{"c":31.01,"h":31.01,"l":30.86,"n":100,"o":30.9,"t":"2026-09-25T14:00:00Z","v":3751,"vw":30.928704},{"c":31.02,"h":31.09,"l":30.985,"n":161,"o":31.0551,"t":"2026-09-25T14:15:00Z","v":8615,"vw":31.041937},{"c":30.895,"h":30.97,"l":30.8401,"n":34,"o":30.97,"t":"2026-09-25T14:30:00Z","v":2433,"vw":30.904116},{"c":30.96,"h":30.96,"l":30.8,"n":176,"o":30.85,"t":"2026-09-25T14:45:00Z","v":7197,"vw":30.880181},{"c":31.08,"h":31.08,"l":30.9501,"n":122,"o":30.99,"t":"2026-09-25T15:00:00Z","v":5326,"vw":30.998915},{"c":31.145,"h":31.145,"l":31.065,"n":187,"o":31.07,"t":"2026-09-25T15:15:00Z","v":9517,"vw":31.094294},{"c":31.1795,"h":31.1795,"l":31.1,"n":126,"o":31.15,"t":"2026-09-25T15:30:00Z","v":4878,"vw":31.133206},{"c":31.04,"h":31.12,"l":31.04,"n":56,"o":31.12,"t":"2026-09-25T15:45:00Z","v":1690,"vw":31.070455},{"c":30.87,"h":31.1,"l":30.84,"n":228,"o":31.07,"t":"2026-09-25T16:00:00Z","v":9011,"vw":31.007063},{"c":30.87,"h":30.94,"l":30.85,"n":210,"o":30.855,"t":"2026-09-25T16:15:00Z","v":8011,"vw":30.90586},{"c":30.81,"h":30.94,"l":30.81,"n":126,"o":30.86,"t":"2026-09-25T16:30:00Z","v":5567,"vw":30.848696},{"c":30.78,"h":30.8,"l":30.73,"n":137,"o":30.8,"t":"2026-09-25T16:45:00Z","v":9225,"vw":30.751988},{"c":30.7501,"h":30.8,"l":30.73,"n":278,"o":30.77,"t":"2026-09-25T17:00:00Z","v":13593,"vw":30.749492},{"c":30.8,"h":30.86,"l":30.78,"n":107,"o":30.8099,"t":"2026-09-25T17:15:00Z","v":4491,"vw":30.800411},{"c":30.79,"h":30.805,"l":30.78,"n":75,"o":30.8,"t":"2026-09-25T17:30:00Z","v":3307,"vw":30.795281},{"c":30.7511,"h":30.7894,"l":30.7511,"n":48,"o":30.7894,"t":"2026-09-25T17:45:00Z","v":2312,"vw":30.767597},{"c":30.754,"h":30.79,"l":30.75,"n":128,"o":30.77,"t":"2026-09-25T18:00:00Z","v":6452,"vw":30.765563},{"c":30.74,"h":30.77,"l":30.725,"n":355,"o":30.76,"t":"2026-09-25T18:15:00Z","v":17654,"vw":30.735167},{"c":30.7748,"h":30.7748,"l":30.71,"n":152,"o":30.72,"t":"2026-09-25T18:30:00Z","v":7638,"vw":30.72697},{"c":30.835,"h":30.85,"l":30.775,"n":185,"o":30.775,"t":"2026-09-25T18:45:00Z","v":8350,"vw":30.814408},{"c":30.89,"h":30.89,"l":30.83,"n":193,"o":30.85,"t":"2026-09-25T19:00:00Z","v":12407,"vw":30.852429},{"c":30.77,"h":30.875,"l":30.76,"n":256,"o":30.875,"t":"2026-09-25T19:15:00Z","v":6464,"vw":30.802716},{"c":30.86,"h":30.88,"l":30.79,"n":346,"o":30.79,"t":"2026-09-25T19:30:00Z","v":15581,"vw":30.819036},{"c":30.86,"h":30.93,"l":30.86,"n":1006,"o":30.87,"t":"2026-09-25T19:45:00Z","v":39950,"vw":30.890875},{"c":30.88,"h":30.88,"l":30.88,"n":18,"o":30.88,"t":"2026-09-25T20:00:00Z","v":58330,"vw":30.88},{"c":30.95,"h":30.95,"l":30.95,"n":2,"o":30.95,"t":"2026-09-28T11:00:00Z","v":146,"vw":30.95},{"c":30.9517,"h":30.9517,"l":30.9517,"n":1,"o":30.9517,"t":"2026-09-28T11:30:00Z","v":200,"vw":30.9517},{"c":30.85,"h":30.85,"l":30.84,"n":3,"o":30.84,"t":"2026-09-28T12:00:00Z","v":1013,"vw":30.849013},{"c":30.625,"h":30.7,"l":30.625,"n":3,"o":30.7,"t":"2026-09-28T12:15:00Z","v":2261,"vw":30.687473},{"c":30.49,"h":30.55,"l":30.49,"n":11,"o":30.55,"t":"2026-09-28T13:15:00Z","v":493,"vw":30.511739},{"c":31.14,"h":31.25,"l":30.9175,"n":171,"o":30.95,"t":"2026-09-28T13:30:00Z","v":35956,"vw":31.163349},{"c":31.05,"h":31.25,"l":31.03,"n":66,"o":31.14,"t":"2026-09-28T13:45:00Z","v":3972,"vw":31.09074},{"c":30.97,"h":31.11,"l":30.97,"n":127,"o":31.08,"t":"2026-09-28T14:00:00Z","v":6551,"vw":31.043142},{"c":31.04,"h":31.04,"l":30.85,"n":165,"o":30.94,"t":"2026-09-28T14:15:00Z","v":4603,"vw":30.945811},{"c":31.05,"h":31.105,"l":31,"n":101,"o":31.02,"t":"2026-09-28T14:30:00Z","v":4515,"vw":31.056202},{"c":31.03,"h":31.0783,"l":31,"n":158,"o":31.01,"t":"2026-09-28T14:45:00Z","v":4161,"vw":31.038764},{"c":31.09,"h":31.135,"l":31,"n":130,"o":31.05,"t":"2026-09-28T15:00:00Z","v":7406,"vw":31.06008},{"c":31.06,"h":31.1,"l":30.99,"n":287,"o":31.06,"t":"2026-09-28T15:15:00Z","v":34006,"vw":31.023431},{"c":31.06,"h":31.06,"l":31,"n":92,"o":31.04,"t":"2026-09-28T15:30:00Z","v":6995,"vw":31.043691},{"c":31.015,"h":31.06,"l":31.015,"n":126,"o":31.04,"t":"2026-09-28T15:45:00Z","v":4067,"vw":31.035914},{"c":31.01,"h":31.06,"l":30.9647,"n":110,"o":31.015,"t":"2026-09-28T16:00:00Z","v":14888,"vw":30.981051},{"c":30.795,"h":31.04,"l":30.7302,"n":406,"o":31.04,"t":"2026-09-28T16:15:00Z","v":12362,"vw":30.860709},{"c":30.77,"h":30.78,"l":30.71,"n":169,"o":30.77,"t":"2026-09-28T16:30:00Z","v":4464,"vw":30.746038},{"c":30.8099,"h":30.82,"l":30.79,"n":104,"o":30.79,"t":"2026-09-28T16:45:00Z","v":2562,"vw":30.80285},{"c":30.82,"h":30.9099,"l":30.78,"n":233,"o":30.85,"t":"2026-09-28T17:00:00Z","v":5567,"vw":30.84813},{"c":30.84,"h":30.86,"l":30.78,"n":174,"o":30.8,"t":"2026-09-28T17:15:00Z","v":5214,"vw":30.834103},{"c":30.765,"h":30.83,"l":30.72,"n":121,"o":30.83,"t":"2026-09-28T17:30:00Z","v":3635,"vw":30.768132},{"c":30.81,"h":30.82,"l":30.74,"n":281,"o":30.75,"t":"2026-09-28T17:45:00Z","v":10354,"vw":30.782236},{"c":30.905,"h":30.93,"l":30.83,"n":168,"o":30.83,"t":"2026-09-28T18:00:00Z","v":8886,"vw":30.907651},{"c":30.785,"h":30.845,"l":30.78,"n":82,"o":30.8204,"t":"2026-09-28T18:15:00Z","v":2457,"vw":30.807359},{"c":30.6999,"h":30.76,"l":30.69,"n":190,"o":30.75,"t":"2026-09-28T18:30:00Z","v":12247,"vw":30.73852},{"c":30.73,"h":30.74,"l":30.67,"n":186,"o":30.67,"t":"2026-09-28T18:45:00Z","v":6609,"vw":30.696599},{"c":30.785,"h":30.785,"l":30.73,"n":147,"o":30.73,"t":"2026-09-28T19:00:00Z","v":4567,"vw":30.760633},{"c":30.78,"h":30.81,"l":30.76,"n":190,"o":30.8,"t":"2026-09-28T19:15:00Z","v":8510,"vw":30.789786},{"c":30.745,"h":30.77,"l":30.68,"n":344,"o":30.77,"t":"2026-09-28T19:30:00Z","v":9380,"vw":30.735788},{"c":30.82,"h":30.83,"l":30.725,"n":790,"o":30.74,"t":"2026-09-28T19:45:00Z","v":30305,"vw":30.780165},{"c":30.8,"h":30.8,"l":30.8,"n":12,"o":30.8,"t":"2026-09-28T20:00:00Z","v":53257,"vw":30.8},{"c":30.8,"h":30.8,"l":30.8,"n":6,"o":30.8,"t":"2026-09-29T13:00:00Z","v":255,"vw":30.8},{"c":30.85,"h":31,"l":30.57,"n":192,"o":30.74,"t":"2026-09-29T13:30:00Z","v":21754,"vw":30.756089},{"c":30.9,"h":31.02,"l":30.82,"n":104,"o":30.92,"t":"2026-09-29T13:45:00Z","v":3864,"vw":30.923929},{"c":31.075,"h":31.15,"l":31,"n":44,"o":31,"t":"2026-09-29T14:00:00Z","v":2133,"vw":31.059014},{"c":30.98,"h":31.075,"l":30.97,"n":151,"o":31.075,"t":"2026-09-29T14:15:00Z","v":5672,"vw":31.000239},{"c":30.93,"h":30.94,"l":30.85,"n":201,"o":30.92,"t":"2026-09-29T14:30:00Z","v":16915,"vw":30.89937},{"c":30.895,"h":30.96,"l":30.89,"n":266,"o":30.89,"t":"2026-09-29T14:45:00Z","v":9688,"vw":30.921058},{"c":30.93,"h":30.955,"l":30.89,"n":153,"o":30.89,"t":"2026-09-29T15:00:00Z","v":2919,"vw":30.935236},{"c":30.92,"h":30.935,"l":30.9,"n":120,"o":30.935,"t":"2026-09-29T15:15:00Z","v":2869,"vw":30.921905},{"c":30.91,"h":30.945,"l":30.89,"n":84,"o":30.94,"t":"2026-09-29T15:30:00Z","v":2577,"vw":30.929405},{"c":30.87,"h":30.92,"l":30.86,"n":67,"o":30.88,"t":"2026-09-29T15:45:00Z","v":2007,"vw":30.897451},{"c":30.96,"h":31,"l":30.88,"n":85,"o":30.88,"t":"2026-09-29T16:00:00Z","v":4110,"vw":30.967404},{"c":30.95,"h":30.9651,"l":30.8601,"n":183,"o":30.9651,"t":"2026-09-29T16:15:00Z","v":9519,"vw":30.910631},{"c":30.92,"h":30.94,"l":30.92,"n":81,"o":30.93,"t":"2026-09-29T16:30:00Z","v":1479,"vw":30.933506},{"c":30.99,"h":31.02,"l":30.91,"n":186,"o":30.91,"t":"2026-09-29T16:45:00Z","v":6637,"vw":30.976221},{"c":30.97,"h":31.01,"l":30.89,"n":1081,"o":31,"t":"2026-09-29T17:00:00Z","v":50996,"vw":30.937539},{"c":30.9375,"h":30.97,"l":30.93,"n":98,"o":30.96,"t":"2026-09-29T17:15:00Z","v":3033,"vw":30.954902},{"c":30.92,"h":30.94,"l":30.91,"n":120,"o":30.94,"t":"2026-09-29T17:30:00Z","v":2847,"vw":30.931709},{"c":30.89,"h":30.93,"l":30.88,"n":54,"o":30.88,"t":"2026-09-29T17:45:00Z","v":2409,"vw":30.891795},{"c":30.91,"h":30.91,"l":30.845,"n":212,"o":30.89,"t":"2026-09-29T18:00:00Z","v":6393,"vw":30.889547},{"c":30.83,"h":30.93,"l":30.81,"n":177,"o":30.895,"t":"2026-09-29T18:15:00Z","v":7999,"vw":30.857804},{"c":30.845,"h":30.8699,"l":30.82,"n":59,"o":30.83,"t":"2026-09-29T18:30:00Z","v":2794,"vw":30.845075},{"c":30.84,"h":30.86,"l":30.8,"n":149,"o":30.845,"t":"2026-09-29T18:45:00Z","v":6399,"vw":30.825727},{"c":30.745,"h":30.86,"l":30.73,"n":160,"o":30.8401,"t":"2026-09-29T19:00:00Z","v":6719,"vw":30.80938},{"c":30.72,"h":30.78,"l":30.7,"n":221,"o":30.77,"t":"2026-09-29T19:15:00Z","v":12144,"vw":30.727061},{"c":30.7,"h":30.73,"l":30.64,"n":302,"o":30.72,"t":"2026-09-29T19:30:00Z","v":9479,"vw":30.686044},{"c":30.85,"h":30.91,"l":30.685,"n":798,"o":30.69,"t":"2026-09-29T19:45:00Z","v":37092,"vw":30.833133},{"c":30.85,"h":30.85,"l":30.85,"n":23,"o":30.85,"t":"2026-09-29T20:00:00Z","v":59373,"vw":30.85},{"c":30.8,"h":30.8,"l":30.8,"n":3,"o":30.8,"t":"2026-09-30T11:00:00Z","v":741,"vw":30.8},{"c":31.28,"h":31.28,"l":30.995,"n":115,"o":31.03,"t":"2026-09-30T13:30:00Z","v":11201,"vw":31.08681},{"c":31.34,"h":31.362,"l":31.24,"n":120,"o":31.24,"t":"2026-09-30T13:45:00Z","v":6174,"vw":31.302158},{"c":31.18,"h":31.42,"l":31.18,"n":109,"o":31.335,"t":"2026-09-30T14:00:00Z","v":3588,"vw":31.331698},{"c":31.0406,"h":31.19,"l":31.0406,"n":91,"o":31.19,"t":"2026-09-30T14:15:00Z","v":6238,"vw":31.119966},{"c":30.91,"h":31.07,"l":30.91,"n":56,"o":31.07,"t":"2026-09-30T14:30:00Z","v":1944,"vw":31.010071},{"c":30.9593,"h":30.9593,"l":30.87,"n":141,"o":30.9,"t":"2026-09-30T14:45:00Z","v":6337,"vw":30.910801},{"c":31.16,"h":31.16,"l":30.98,"n":66,"o":30.98,"t":"2026-09-30T15:00:00Z","v":6059,"vw":31.06971},{"c":31.03,"h":31.07,"l":31.03,"n":35,"o":31.07,"t":"2026-09-30T15:15:00Z","v":1046,"vw":31.046262},{"c":31.03,"h":31.05,"l":31.03,"n":46,"o":31.03,"t":"2026-09-30T15:30:00Z","v":6672,"vw":31.040775},{"c":30.9,"h":30.96,"l":30.9,"n":31,"o":30.96,"t":"2026-09-30T15:45:00Z","v":905,"vw":30.920067},{"c":30.98,"h":30.98,"l":30.93,"n":63,"o":30.95,"t":"2026-09-30T16:00:00Z","v":2292,"vw":30.954636},{"c":31,"h":31.03,"l":30.95,"n":68,"o":30.95,"t":"2026-09-30T16:15:00Z","v":2519,"vw":30.996511},{"c":31.045,"h":31.065,"l":31.04,"n":52,"o":31.05,"t":"2026-09-30T16:30:00Z","v":1940,"vw":31.058118},{"c":31.01,"h":31.1099,"l":31.01,"n":55,"o":31.1099,"t":"2026-09-30T16:45:00Z","v":1734,"vw":31.068361},{"c":30.995,"h":31.0199,"l":30.98,"n":14,"o":31.0199,"t":"2026-09-30T17:00:00Z","v":1503,"vw":31.011932},{"c":30.96,"h":30.99,"l":30.93,"n":113,"o":30.99,"t":"2026-09-30T17:15:00Z","v":5985,"vw":30.94702},{"c":30.94,"h":30.96,"l":30.94,"n":41,"o":30.96,"t":"2026-09-30T17:30:00Z","v":3069,"vw":30.94786},{"c":30.91,"h":30.97,"l":30.91,"n":95,"o":30.93,"t":"2026-09-30T17:45:00Z","v":2535,"vw":30.937469},{"c":30.91,"h":30.9256,"l":30.91,"n":72,"o":30.91,"t":"2026-09-30T18:00:00Z","v":2703,"vw":30.917841},{"c":30.83,"h":30.9,"l":30.81,"n":94,"o":30.9,"t":"2026-09-30T18:15:00Z","v":2474,"vw":30.86},{"c":30.91,"h":30.91,"l":30.84,"n":119,"o":30.84,"t":"2026-09-30T18:30:00Z","v":9753,"vw":30.86941},{"c":30.88,"h":30.92,"l":30.8518,"n":108,"o":30.88,"t":"2026-09-30T18:45:00Z","v":3708,"vw":30.883217},{"c":30.83,"h":30.87,"l":30.8103,"n":74,"o":30.852,"t":"2026-09-30T19:00:00Z","v":2968,"vw":30.841433},{"c":30.81,"h":30.825,"l":30.78,"n":144,"o":30.825,"t":"2026-09-30T19:15:00Z","v":5503,"vw":30.805361},{"c":30.83,"h":30.8401,"l":30.78,"n":254,"o":30.79,"t":"2026-09-30T19:30:00Z","v":12365,"vw":30.803913},{"c":30.76,"h":30.87,"l":30.76,"n":833,"o":30.82,"t":"2026-09-30T19:45:00Z","v":32922,"vw":30.821148},{"c":30.76,"h":30.76,"l":30.76,"n":16,"o":30.76,"t":"2026-09-30T20:00:00Z","v":51881,"vw":30.76},{"c":30.69,"h":30.76,"l":30.57,"n":221,"o":30.7,"t":"2026-10-01T13:30:00Z","v":14456,"vw":30.644951},{"c":30.94,"h":30.94,"l":30.7,"n":175,"o":30.71,"t":"2026-10-01T13:45:00Z","v":6374,"vw":30.821612},{"c":31.13,"h":31.19,"l":30.94,"n":168,"o":30.94,"t":"2026-10-01T14:00:00Z","v":7080,"vw":31.063828},{"c":31.225,"h":31.23,"l":31.11,"n":138,"o":31.155,"t":"2026-10-01T14:15:00Z","v":4476,"vw":31.165393},{"c":31.18,"h":31.25,"l":31.18,"n":171,"o":31.225,"t":"2026-10-01T14:30:00Z","v":7115,"vw":31.207754},{"c":31.195,"h":31.26,"l":31.16,"n":210,"o":31.1901,"t":"2026-10-01T14:45:00Z","v":8618,"vw":31.214184},{"c":31.37,"h":31.37,"l":31.21,"n":146,"o":31.21,"t":"2026-10-01T15:00:00Z","v":4675,"vw":31.283356},{"c":31.3751,"h":31.42,"l":31.36,"n":146,"o":31.37,"t":"2026-10-01T15:15:00Z","v":4789,"vw":31.392551},{"c":31.33,"h":31.39,"l":31.28,"n":205,"o":31.39,"t":"2026-10-01T15:30:00Z","v":5950,"vw":31.353372},{"c":31.25,"h":31.375,"l":31.25,"n":171,"o":31.35,"t":"2026-10-01T15:45:00Z","v":8869,"vw":31.316502},{"c":31.33,"h":31.335,"l":31.24,"n":128,"o":31.265,"t":"2026-10-01T16:00:00Z","v":5162,"vw":31.294822},{"c":31.27,"h":31.33,"l":31.242,"n":155,"o":31.32,"t":"2026-10-01T16:15:00Z","v":5359,"vw":31.285195},{"c":31.29,"h":31.33,"l":31.2701,"n":99,"o":31.295,"t":"2026-10-01T16:30:00Z","v":4661,"vw":31.304772},{"c":31.2825,"h":31.37,"l":31.27,"n":177,"o":31.295,"t":"2026-10-01T16:45:00Z","v":7786,"vw":31.316469},{"c":31.3,"h":31.3,"l":31.25,"n":84,"o":31.26,"t":"2026-10-01T17:00:00Z","v":3582,"vw":31.257225},{"c":31.25,"h":31.28,"l":31.2,"n":101,"o":31.28,"t":"2026-10-01T17:15:00Z","v":4379,"vw":31.238968},{"c":31.24,"h":31.27,"l":31.2,"n":223,"o":31.25,"t":"2026-10-01T17:30:00Z","v":15505,"vw":31.255363},{"c":31.38,"h":31.4,"l":31.26,"n":172,"o":31.26,"t":"2026-10-01T17:45:00Z","v":9260,"vw":31.33331},{"c":31.345,"h":31.37,"l":31.32,"n":76,"o":31.37,"t":"2026-10-01T18:00:00Z","v":6197,"vw":31.361837},{"c":31.32,"h":31.34,"l":31.26,"n":169,"o":31.33,"t":"2026-10-01T18:15:00Z","v":7941,"vw":31.287918},{"c":31.33,"h":31.345,"l":31.285,"n":175,"o":31.345,"t":"2026-10-01T18:30:00Z","v":8038,"vw":31.306085},{"c":31.37,"h":31.38,"l":31.34,"n":112,"o":31.355,"t":"2026-10-01T18:45:00Z","v":4884,"vw":31.365882},{"c":31.415,"h":31.415,"l":31.37,"n":137,"o":31.37,"t":"2026-10-01T19:00:00Z","v":7602,"vw":31.38812},{"c":31.31,"h":31.41,"l":31.3,"n":277,"o":31.41,"t":"2026-10-01T19:15:00Z","v":14059,"vw":31.346502},{"c":31.28,"h":31.325,"l":31.24,"n":254,"o":31.3,"t":"2026-10-01T19:30:00Z","v":12523,"vw":31.280005},{"c":31.32,"h":31.38,"l":31.26,"n":920,"o":31.26,"t":"2026-10-01T19:45:00Z","v":45157,"vw":31.324467},{"c":31.32,"h":31.32,"l":31.32,"n":19,"o":31.32,"t":"2026-10-01T20:00:00Z","v":58456,"vw":31.32},{"c":30.99,"h":31.25,"l":30.96,"n":196,"o":31.23,"t":"2026-10-02T13:30:00Z","v":13045,"vw":31.137303},{"c":31.14,"h":31.14,"l":30.9,"n":205,"o":30.99,"t":"2026-10-02T13:45:00Z","v":11933,"vw":31.088399},{"c":31.145,"h":31.19,"l":31.12,"n":100,"o":31.18,"t":"2026-10-02T14:00:00Z","v":2092,"vw":31.148651},{"c":31.24,"h":31.27,"l":31.03,"n":108,"o":31.18,"t":"2026-10-02T14:15:00Z","v":4422,"vw":31.157639},{"c":31.165,"h":31.165,"l":31.165,"n":16,"o":31.165,"t":"2026-10-02T14:30:00Z","v":299,"vw":31.165},{"c":31.21,"h":31.23,"l":31.1377,"n":68,"o":31.155,"t":"2026-10-02T14:45:00Z","v":1773,"vw":31.172237},{"c":31.19,"h":31.27,"l":31.1,"n":320,"o":31.21,"t":"2026-10-02T15:00:00Z","v":14688,"vw":31.197125},{"c":31.1303,"h":31.2,"l":31.105,"n":153,"o":31.185,"t":"2026-10-02T15:15:00Z","v":4464,"vw":31.138595},{"c":31.09,"h":31.14,"l":31.07,"n":175,"o":31.12,"t":"2026-10-02T15:30:00Z","v":4142,"vw":31.106856},{"c":31.113,"h":31.15,"l":31.09,"n":159,"o":31.09,"t":"2026-10-02T15:45:00Z","v":5460,"vw":31.110428},{"c":31.15,"h":31.15,"l":31.04,"n":169,"o":31.07,"t":"2026-10-02T16:00:00Z","v":6367,"vw":31.089132},{"c":31.1,"h":31.19,"l":31.05,"n":394,"o":31.18,"t":"2026-10-02T16:15:00Z","v":63625,"vw":31.084024},{"c":31.13,"h":31.1425,"l":31.11,"n":56,"o":31.11,"t":"2026-10-02T16:30:00Z","v":2593,"vw":31.119581},{"c":31.225,"h":31.25,"l":31.18,"n":160,"o":31.2,"t":"2026-10-02T16:45:00Z","v":6611,"vw":31.224892},{"c":31.25,"h":31.2999,"l":31.24,"n":42,"o":31.2999,"t":"2026-10-02T17:00:00Z","v":1874,"vw":31.254223},{"c":31.27,"h":31.29,"l":31.25,"n":53,"o":31.26,"t":"2026-10-02T17:15:00Z","v":1780,"vw":31.275529},{"c":31.31,"h":31.32,"l":31.25,"n":142,"o":31.25,"t":"2026-10-02T17:30:00Z","v":3417,"vw":31.292197},{"c":31.33,"h":31.345,"l":31.305,"n":75,"o":31.305,"t":"2026-10-02T17:45:00Z","v":4831,"vw":31.328554},{"c":31.23,"h":31.32,"l":31.22,"n":195,"o":31.32,"t":"2026-10-02T18:00:00Z","v":8202,"vw":31.263232},{"c":31.16,"h":31.21,"l":31.14,"n":90,"o":31.21,"t":"2026-10-02T18:15:00Z","v":2590,"vw":31.166911},{"c":31.13,"h":31.145,"l":31.1,"n":145,"o":31.145,"t":"2026-10-02T18:30:00Z","v":4411,"vw":31.119429},{"c":31.17,"h":31.17,"l":31.11,"n":57,"o":31.11,"t":"2026-10-02T18:45:00Z","v":960,"vw":31.14},{"c":31.15,"h":31.165,"l":31.12,"n":160,"o":31.15,"t":"2026-10-02T19:00:00Z","v":3377,"vw":31.149055},{"c":31.09,"h":31.16,"l":31.09,"n":107,"o":31.16,"t":"2026-10-02T19:15:00Z","v":3810,"vw":31.12408},{"c":31.32,"h":31.32,"l":31.105,"n":240,"o":31.105,"t":"2026-10-02T19:30:00Z","v":6441,"vw":31.190691},{"c":31.24,"h":31.365,"l":31.24,"n":785,"o":31.33,"t":"2026-10-02T19:45:00Z","v":29783,"vw":31.316315},{"c":31.24,"h":31.24,"l":31.24,"n":19,"o":31.24,"t":"2026-10-02T20:00:00Z","v":41406,"vw":31.24},{"c":31.17,"h":31.17,"l":31.17,"n":3,"o":31.17,"t":"2026-10-02T20:15:00Z","v":142,"vw":31.17},{"c":31.05,"h":31.05,"l":31.05,"n":4,"o":31.05,"t":"2026-10-02T22:00:00Z","v":500,"vw":31.05},{"c":31.3647,"h":31.3647,"l":31.3647,"n":1,"o":31.3647,"t":"2026-10-05T13:15:00Z","v":121,"vw":31.3647},{"c":31.42,"h":31.6,"l":31.2,"n":257,"o":31.45,"t":"2026-10-05T13:30:00Z","v":20004,"vw":31.413842},{"c":31.39,"h":31.47,"l":31.345,"n":144,"o":31.435,"t":"2026-10-05T13:45:00Z","v":5344,"vw":31.411775},{"c":31.23,"h":31.39,"l":31.105,"n":256,"o":31.39,"t":"2026-10-05T14:00:00Z","v":8897,"vw":31.213998},{"c":30.87,"h":31.19,"l":30.87,"n":181,"o":31.19,"t":"2026-10-05T14:15:00Z","v":6774,"vw":30.988462},{"c":30.88,"h":30.9468,"l":30.85,"n":225,"o":30.855,"t":"2026-10-05T14:30:00Z","v":10658,"vw":30.889153},{"c":31.04,"h":31.0499,"l":30.915,"n":89,"o":30.915,"t":"2026-10-05T14:45:00Z","v":3520,"vw":30.973932},{"c":31.2245,"h":31.26,"l":31.09,"n":49,"o":31.09,"t":"2026-10-05T15:00:00Z","v":1137,"vw":31.163038},{"c":31.34,"h":31.35,"l":31.21,"n":161,"o":31.26,"t":"2026-10-05T15:15:00Z","v":4330,"vw":31.28018},{"c":31.29,"h":31.365,"l":31.28,"n":151,"o":31.321,"t":"2026-10-05T15:30:00Z","v":4531,"vw":31.328809},{"c":31.4,"h":31.42,"l":31.35,"n":66,"o":31.38,"t":"2026-10-05T15:45:00Z","v":1525,"vw":31.381},{"c":31.45,"h":31.45,"l":31.3951,"n":105,"o":31.415,"t":"2026-10-05T16:00:00Z","v":3960,"vw":31.435015},{"c":31.45,"h":31.47,"l":31.42,"n":159,"o":31.45,"t":"2026-10-05T16:15:00Z","v":4518,"vw":31.442351},{"c":31.45,"h":31.45,"l":31.415,"n":67,"o":31.42,"t":"2026-10-05T16:30:00Z","v":2607,"vw":31.432458},{"c":31.465,"h":31.5,"l":31.44,"n":92,"o":31.46,"t":"2026-10-05T16:45:00Z","v":2471,"vw":31.476275},{"c":31.46,"h":31.46,"l":31.42,"n":68,"o":31.441,"t":"2026-10-05T17:00:00Z","v":2343,"vw":31.445767},{"c":31.4,"h":31.48,"l":31.4,"n":94,"o":31.45,"t":"2026-10-05T17:15:00Z","v":2535,"vw":31.447807},{"c":31.485,"h":31.5,"l":31.42,"n":82,"o":31.42,"t":"2026-10-05T17:30:00Z","v":2543,"vw":31.457111},{"c":31.495,"h":31.55,"l":31.46,"n":270,"o":31.4727,"t":"2026-10-05T17:45:00Z","v":10064,"vw":31.513294},{"c":31.48,"h":31.5,"l":31.43,"n":167,"o":31.49,"t":"2026-10-05T18:00:00Z","v":4527,"vw":31.473649},{"c":31.4999,"h":31.51,"l":31.48,"n":95,"o":31.495,"t":"2026-10-05T18:15:00Z","v":3170,"vw":31.495193},{"c":31.445,"h":31.48,"l":31.44,"n":150,"o":31.44,"t":"2026-10-05T18:30:00Z","v":4273,"vw":31.457318},{"c":31.45,"h":31.47,"l":31.4,"n":169,"o":31.44,"t":"2026-10-05T18:45:00Z","v":5812,"vw":31.431056},{"c":31.465,"h":31.47,"l":31.42,"n":138,"o":31.44,"t":"2026-10-05T19:00:00Z","v":3584,"vw":31.443171},{"c":31.45,"h":31.48,"l":31.43,"n":141,"o":31.465,"t":"2026-10-05T19:15:00Z","v":3866,"vw":31.453181},{"c":31.47,"h":31.47,"l":31.42,"n":314,"o":31.45,"t":"2026-10-05T19:30:00Z","v":15288,"vw":31.444738},{"c":31.41,"h":31.52,"l":31.39,"n":976,"o":31.48,"t":"2026-10-05T19:45:00Z","v":40659,"vw":31.454515},{"c":31.41,"h":31.445,"l":31.41,"n":17,"o":31.445,"t":"2026-10-05T20:00:00Z","v":41680,"vw":31.410094},{"c":31.6989,"h":31.6989,"l":31.6989,"n":1,"o":31.6989,"t":"2026-10-05T21:15:00Z","v":1000,"vw":31.6989},{"c":31.41,"h":31.41,"l":31.41,"n":4,"o":31.41,"t":"2026-10-06T13:15:00Z","v":113,"vw":31.41},{"c":30.9688,"h":31.2771,"l":30.85,"n":208,"o":31.14,"t":"2026-10-06T13:30:00Z","v":22766,"vw":30.980441},{"c":30.895,"h":30.99,"l":30.895,"n":104,"o":30.9688,"t":"2026-10-06T13:45:00Z","v":3013,"vw":30.930193},{"c":30.9772,"h":31.005,"l":30.885,"n":176,"o":30.885,"t":"2026-10-06T14:00:00Z","v":8050,"vw":30.924275},{"c":31.11,"h":31.11,"l":30.8701,"n":51,"o":30.8701,"t":"2026-10-06T14:15:00Z","v":3599,"vw":30.96375},{"c":30.95,"h":31.075,"l":30.89,"n":52,"o":31.075,"t":"2026-10-06T14:30:00Z","v":2267,"vw":31.010246},{"c":31.065,"h":31.065,"l":30.86,"n":72,"o":30.86,"t":"2026-10-06T14:45:00Z","v":1882,"vw":30.985103},{"c":31.07,"h":31.1,"l":31.03,"n":114,"o":31.03,"t":"2026-10-06T15:00:00Z","v":5421,"vw":31.070577},{"c":31.08,"h":31.09,"l":31.047,"n":86,"o":31.085,"t":"2026-10-06T15:15:00Z","v":2794,"vw":31.067218},{"c":31.142,"h":31.15,"l":31.065,"n":194,"o":31.09,"t":"2026-10-06T15:30:00Z","v":9761,"vw":31.114315},{"c":31.1,"h":31.17,"l":31.1,"n":135,"o":31.145,"t":"2026-10-06T15:45:00Z","v":5319,"vw":31.135986},{"c":31.15,"h":31.16,"l":31.08,"n":120,"o":31.1,"t":"2026-10-06T16:00:00Z","v":5748,"vw":31.114832},{"c":31.115,"h":31.145,"l":31.1,"n":172,"o":31.145,"t":"2026-10-06T16:15:00Z","v":11036,"vw":31.127287},{"c":31.17,"h":31.17,"l":31.08,"n":152,"o":31.11,"t":"2026-10-06T16:30:00Z","v":6747,"vw":31.117905},{"c":31.18,"h":31.225,"l":31.16,"n":103,"o":31.16,"t":"2026-10-06T16:45:00Z","v":3095,"vw":31.19074},{"c":31.16,"h":31.2678,"l":31.16,"n":237,"o":31.19,"t":"2026-10-06T17:00:00Z","v":9035,"vw":31.224851},{"c":31.16,"h":31.2,"l":31.16,"n":75,"o":31.18,"t":"2026-10-06T17:15:00Z","v":3632,"vw":31.190702},{"c":31.2151,"h":31.22,"l":31.13,"n":100,"o":31.17,"t":"2026-10-06T17:30:00Z","v":4205,"vw":31.197219},{"c":31.215,"h":31.2399,"l":31.18,"n":80,"o":31.215,"t":"2026-10-06T17:45:00Z","v":3655,"vw":31.208048},{"c":31.24,"h":31.24,"l":31.215,"n":65,"o":31.215,"t":"2026-10-06T18:00:00Z","v":2274,"vw":31.230833},{"c":31.165,"h":31.25,"l":31.12,"n":499,"o":31.22,"t":"2026-10-06T18:15:00Z","v":89659,"vw":31.191538},{"c":31.17,"h":31.18,"l":31.12,"n":213,"o":31.17,"t":"2026-10-06T18:30:00Z","v":16490,"vw":31.152116},{"c":31.17,"h":31.2,"l":31.17,"n":119,"o":31.17,"t":"2026-10-06T18:45:00Z","v":7026,"vw":31.180435},{"c":31.2297,"h":31.2297,"l":31.15,"n":114,"o":31.17,"t":"2026-10-06T19:00:00Z","v":4318,"vw":31.186956},{"c":31.21,"h":31.25,"l":31.2,"n":171,"o":31.2,"t":"2026-10-06T19:15:00Z","v":6374,"vw":31.224535},{"c":31.2,"h":31.215,"l":31.175,"n":269,"o":31.21,"t":"2026-10-06T19:30:00Z","v":12784,"vw":31.197969},{"c":31.12,"h":31.21,"l":31.11,"n":730,"o":31.1906,"t":"2026-10-06T19:45:00Z","v":36977,"vw":31.145627},{"c":31.13,"h":31.13,"l":31.13,"n":19,"o":31.13,"t":"2026-10-06T20:00:00Z","v":31481,"vw":31.13},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-06T23:45:00Z","v":178,"vw":31.2},{"c":31.19,"h":31.38,"l":30.975,"n":133,"o":31.19,"t":"2026-10-07T13:30:00Z","v":9038,"vw":31.184142},{"c":31.305,"h":31.38,"l":31.13,"n":113,"o":31.19,"t":"2026-10-07T13:45:00Z","v":4953,"vw":31.225118},{"c":31.05,"h":31.34,"l":31.05,"n":198,"o":31.25,"t":"2026-10-07T14:00:00Z","v":7091,"vw":31.209462},{"c":31.09,"h":31.165,"l":31.09,"n":107,"o":31.12,"t":"2026-10-07T14:15:00Z","v":4101,"vw":31.146606},{"c":31.1,"h":31.12,"l":31.0516,"n":164,"o":31.12,"t":"2026-10-07T14:30:00Z","v":5507,"vw":31.106879},{"c":31.065,"h":31.14,"l":31.04,"n":125,"o":31.11,"t":"2026-10-07T14:45:00Z","v":3980,"vw":31.097298},{"c":31.13,"h":31.13,"l":31.04,"n":65,"o":31.07,"t":"2026-10-07T15:00:00Z","v":4166,"vw":31.074456},{"c":31.06,"h":31.13,"l":30.99,"n":152,"o":31.13,"t":"2026-10-07T15:15:00Z","v":11080,"vw":31.049568},{"c":31.105,"h":31.105,"l":31.03,"n":147,"o":31.03,"t":"2026-10-07T15:30:00Z","v":4741,"vw":31.064221},{"c":31.23,"h":31.23,"l":31.1175,"n":125,"o":31.1175,"t":"2026-10-07T15:45:00Z","v":2996,"vw":31.166483},{"c":31.17,"h":31.21,"l":31.14,"n":188,"o":31.21,"t":"2026-10-07T16:00:00Z","v":5920,"vw":31.165168},{"c":31.135,"h":31.19,"l":31.135,"n":137,"o":31.1401,"t":"2026-10-07T16:15:00Z","v":5239,"vw":31.163381},{"c":31.1392,"h":31.165,"l":31.125,"n":172,"o":31.14,"t":"2026-10-07T16:30:00Z","v":7276,"vw":31.138036},{"c":31.14,"h":31.155,"l":31.125,"n":128,"o":31.135,"t":"2026-10-07T16:45:00Z","v":4886,"vw":31.13968},{"c":31.15,"h":31.21,"l":31.13,"n":158,"o":31.15,"t":"2026-10-07T17:00:00Z","v":6615,"vw":31.160987},{"c":31.115,"h":31.17,"l":31.08,"n":112,"o":31.15,"t":"2026-10-07T17:15:00Z","v":4210,"vw":31.12548},{"c":31.045,"h":31.13,"l":31.03,"n":76,"o":31.13,"t":"2026-10-07T17:30:00Z","v":3433,"vw":31.064019},{"c":30.985,"h":31.04,"l":30.98,"n":122,"o":31.02,"t":"2026-10-07T17:45:00Z","v":5308,"vw":31.008254},{"c":30.99,"h":30.99,"l":30.92,"n":73,"o":30.96,"t":"2026-10-07T18:00:00Z","v":2557,"vw":30.951741},{"c":30.94,"h":30.9792,"l":30.92,"n":107,"o":30.95,"t":"2026-10-07T18:15:00Z","v":3645,"vw":30.943703},{"c":31.05,"h":31.06,"l":30.93,"n":138,"o":30.96,"t":"2026-10-07T18:30:00Z","v":5812,"vw":30.967788},{"c":31,"h":31.0399,"l":30.97,"n":211,"o":31.02,"t":"2026-10-07T18:45:00Z","v":8211,"vw":31.005045},{"c":31.04,"h":31.05,"l":30.98,"n":202,"o":31.01,"t":"2026-10-07T19:00:00Z","v":15009,"vw":31.00679},{"c":31.01,"h":31.05,"l":31,"n":353,"o":31.05,"t":"2026-10-07T19:15:00Z","v":14437,"vw":31.012117},{"c":30.9,"h":31.035,"l":30.9,"n":437,"o":31.02,"t":"2026-10-07T19:30:00Z","v":12253,"vw":30.974136},{"c":30.88,"h":30.955,"l":30.86,"n":999,"o":30.895,"t":"2026-10-07T19:45:00Z","v":54671,"vw":30.912504},{"c":30.89,"h":30.89,"l":30.89,"n":22,"o":30.89,"t":"2026-10-07T20:00:00Z","v":41344,"vw":30.89},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-10-08T13:00:00Z","v":700,"vw":30.85},{"c":31.48,"h":31.48,"l":30.9901,"n":177,"o":31.28,"t":"2026-10-08T13:30:00Z","v":10672,"vw":31.30898},{"c":31.585,"h":31.6861,"l":31.47,"n":165,"o":31.53,"t":"2026-10-08T13:45:00Z","v":11538,"vw":31.573068},{"c":31.54,"h":31.62,"l":31.495,"n":257,"o":31.62,"t":"2026-10-08T14:00:00Z","v":12481,"vw":31.548408},{"c":31.42,"h":31.52,"l":31.42,"n":147,"o":31.51,"t":"2026-10-08T14:15:00Z","v":5700,"vw":31.480545},{"c":31.37,"h":31.42,"l":31.37,"n":103,"o":31.38,"t":"2026-10-08T14:30:00Z","v":4376,"vw":31.404027},{"c":31.42,"h":31.425,"l":31.34,"n":77,"o":31.34,"t":"2026-10-08T14:45:00Z","v":2443,"vw":31.378715},{"c":31.35,"h":31.41,"l":31.35,"n":82,"o":31.41,"t":"2026-10-08T15:00:00Z","v":3012,"vw":31.393275},{"c":31.37,"h":31.38,"l":31.33,"n":63,"o":31.34,"t":"2026-10-08T15:15:00Z","v":2698,"vw":31.360821},{"c":31.34,"h":31.4,"l":31.34,"n":130,"o":31.3824,"t":"2026-10-08T15:30:00Z","v":5574,"vw":31.372579},{"c":31.375,"h":31.3893,"l":31.32,"n":78,"o":31.34,"t":"2026-10-08T15:45:00Z","v":2548,"vw":31.360081},{"c":31.4,"h":31.4,"l":31.3678,"n":90,"o":31.3678,"t":"2026-10-08T16:00:00Z","v":2378,"vw":31.387982},{"c":31.257,"h":31.37,"l":31.245,"n":282,"o":31.37,"t":"2026-10-08T16:15:00Z","v":9036,"vw":31.312447},{"c":31.32,"h":31.32,"l":31.27,"n":94,"o":31.27,"t":"2026-10-08T16:30:00Z","v":3654,"vw":31.283691},{"c":31.42,"h":31.42,"l":31.34,"n":147,"o":31.34,"t":"2026-10-08T16:45:00Z","v":3248,"vw":31.385036},{"c":31.52,"h":31.54,"l":31.425,"n":187,"o":31.425,"t":"2026-10-08T17:00:00Z","v":9344,"vw":31.481697},{"c":31.59,"h":31.62,"l":31.51,"n":232,"o":31.53,"t":"2026-10-08T17:15:00Z","v":12218,"vw":31.57522},{"c":31.54,"h":31.58,"l":31.48,"n":120,"o":31.58,"t":"2026-10-08T17:30:00Z","v":5736,"vw":31.531409},{"c":31.505,"h":31.59,"l":31.505,"n":105,"o":31.585,"t":"2026-10-08T17:45:00Z","v":3714,"vw":31.544548},{"c":31.48,"h":31.545,"l":31.48,"n":148,"o":31.52,"t":"2026-10-08T18:00:00Z","v":9362,"vw":31.516284},{"c":31.47,"h":31.505,"l":31.47,"n":133,"o":31.48,"t":"2026-10-08T18:15:00Z","v":8681,"vw":31.490751},{"c":31.49,"h":31.49,"l":31.43,"n":159,"o":31.45,"t":"2026-10-08T18:30:00Z","v":6141,"vw":31.453123},{"c":31.49,"h":31.52,"l":31.48,"n":118,"o":31.5,"t":"2026-10-08T18:45:00Z","v":3591,"vw":31.499601},{"c":31.5,"h":31.53,"l":31.49,"n":207,"o":31.495,"t":"2026-10-08T19:00:00Z","v":14613,"vw":31.513673},{"c":31.56,"h":31.57,"l":31.495,"n":254,"o":31.51,"t":"2026-10-08T19:15:00Z","v":11106,"vw":31.533024},{"c":31.525,"h":31.56,"l":31.5,"n":338,"o":31.55,"t":"2026-10-08T19:30:00Z","v":11127,"vw":31.527561},{"c":31.57,"h":31.595,"l":31.496,"n":1038,"o":31.51,"t":"2026-10-08T19:45:00Z","v":51662,"vw":31.558876},{"c":31.55,"h":31.55,"l":31.55,"n":16,"o":31.55,"t":"2026-10-08T20:00:00Z","v":52405,"vw":31.55},{"c":31.62,"h":31.62,"l":31.62,"n":6,"o":31.62,"t":"2026-10-08T21:30:00Z","v":200,"vw":31.62},{"c":31.47,"h":31.47,"l":31.47,"n":5,"o":31.47,"t":"2026-10-08T23:45:00Z","v":625,"vw":31.47},{"c":31.44,"h":31.62,"l":31.35,"n":123,"o":31.54,"t":"2026-10-09T13:30:00Z","v":7380,"vw":31.529769},{"c":31.38,"h":31.44,"l":31.35,"n":130,"o":31.39,"t":"2026-10-09T13:45:00Z","v":8896,"vw":31.397663},{"c":31.445,"h":31.445,"l":31.365,"n":85,"o":31.385,"t":"2026-10-09T14:00:00Z","v":3470,"vw":31.404649},{"c":31.47,"h":31.49,"l":31.45,"n":130,"o":31.49,"t":"2026-10-09T14:15:00Z","v":6914,"vw":31.465729},{"c":31.46,"h":31.48,"l":31.4433,"n":83,"o":31.4433,"t":"2026-10-09T14:30:00Z","v":3112,"vw":31.460236},{"c":31.48,"h":31.48,"l":31.45,"n":74,"o":31.45,"t":"2026-10-09T14:45:00Z","v":2200,"vw":31.462143},{"c":31.46,"h":31.515,"l":31.45,"n":154,"o":31.46,"t":"2026-10-09T15:00:00Z","v":8943,"vw":31.480851},{"c":31.5,"h":31.53,"l":31.45,"n":94,"o":31.45,"t":"2026-10-09T15:15:00Z","v":3942,"vw":31.476847},{"c":31.25,"h":31.49,"l":31.21,"n":335,"o":31.49,"t":"2026-10-09T15:30:00Z","v":24476,"vw":31.296624},{"c":31.285,"h":31.285,"l":31.23,"n":168,"o":31.27,"t":"2026-10-09T15:45:00Z","v":13452,"vw":31.246818},{"c":31.32,"h":31.32,"l":31.27,"n":87,"o":31.27,"t":"2026-10-09T16:00:00Z","v":3918,"vw":31.302073},{"c":31.15,"h":31.32,"l":31.12,"n":219,"o":31.32,"t":"2026-10-09T16:15:00Z","v":19284,"vw":31.186283},{"c":31.17,"h":31.2,"l":31.16,"n":94,"o":31.165,"t":"2026-10-09T16:30:00Z","v":3607,"vw":31.181971},{"c":31.1,"h":31.16,"l":31.1,"n":114,"o":31.16,"t":"2026-10-09T16:45:00Z","v":2632,"vw":31.135519},{"c":31.08,"h":31.1,"l":31.08,"n":111,"o":31.09,"t":"2026-10-09T17:00:00Z","v":3448,"vw":31.095114},{"c":31.115,"h":31.12,"l":31.08,"n":102,"o":31.08,"t":"2026-10-09T17:15:00Z","v":5605,"vw":31.103825},{"c":31.12,"h":31.13,"l":31.11,"n":93,"o":31.115,"t":"2026-10-09T17:30:00Z","v":3488,"vw":31.121856},{"c":31.12,"h":31.12,"l":31.09,"n":28,"o":31.09,"t":"2026-10-09T17:45:00Z","v":1076,"vw":31.115},{"c":31.09,"h":31.12,"l":31.05,"n":154,"o":31.12,"t":"2026-10-09T18:00:00Z","v":6511,"vw":31.083194},{"c":30.98,"h":31.085,"l":30.97,"n":186,"o":31.085,"t":"2026-10-09T18:15:00Z","v":10920,"vw":31.020699},{"c":30.97,"h":31.01,"l":30.97,"n":107,"o":31.01,"t":"2026-10-09T18:30:00Z","v":4502,"vw":30.994847},{"c":30.985,"h":30.99,"l":30.93,"n":201,"o":30.98,"t":"2026-10-09T18:45:00Z","v":7192,"vw":30.959434},{"c":30.93,"h":30.95,"l":30.91,"n":141,"o":30.95,"t":"2026-10-09T19:00:00Z","v":5406,"vw":30.929813},{"c":30.93,"h":30.95,"l":30.91,"n":207,"o":30.935,"t":"2026-10-09T19:15:00Z","v":8132,"vw":30.92753},{"c":30.88,"h":30.92,"l":30.82,"n":337,"o":30.92,"t":"2026-10-09T19:30:00Z","v":11596,"vw":30.862306},{"c":30.88,"h":30.91,"l":30.82,"n":601,"o":30.89,"t":"2026-10-09T19:45:00Z","v":27051,"vw":30.871039},{"c":30.84,"h":30.84,"l":30.84,"n":15,"o":30.84,"t":"2026-10-09T20:00:00Z","v":40021,"vw":30.84},{"c":30.84,"h":30.84,"l":30.84,"n":9,"o":30.84,"t":"2026-10-09T21:15:00Z","v":300,"vw":30.84},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-12T12:00:00Z","v":100,"vw":31},{"c":31.06,"h":31.06,"l":31.06,"n":5,"o":31.06,"t":"2026-10-12T13:15:00Z","v":349,"vw":31.06},{"c":31.57,"h":31.57,"l":31.14,"n":248,"o":31.2,"t":"2026-10-12T13:30:00Z","v":19307,"vw":31.31783},{"c":31.42,"h":31.58,"l":31.41,"n":139,"o":31.57,"t":"2026-10-12T13:45:00Z","v":9571,"vw":31.476829},{"c":31.3,"h":31.4326,"l":31.21,"n":184,"o":31.42,"t":"2026-10-12T14:00:00Z","v":10782,"vw":31.305007},{"c":31.27,"h":31.37,"l":31.24,"n":180,"o":31.36,"t":"2026-10-12T14:15:00Z","v":15137,"vw":31.323751},{"c":31.215,"h":31.27,"l":31.185,"n":62,"o":31.27,"t":"2026-10-12T14:30:00Z","v":4769,"vw":31.242628},{"c":31.155,"h":31.25,"l":31.14,"n":97,"o":31.2399,"t":"2026-10-12T14:45:00Z","v":4620,"vw":31.199807},{"c":31.08,"h":31.175,"l":31.06,"n":110,"o":31.175,"t":"2026-10-12T15:00:00Z","v":4207,"vw":31.114681},{"c":31.19,"h":31.21,"l":31.19,"n":32,"o":31.21,"t":"2026-10-12T15:15:00Z","v":1070,"vw":31.197},{"c":31.25,"h":31.25,"l":31.21,"n":37,"o":31.21,"t":"2026-10-12T15:30:00Z","v":918,"vw":31.227732},{"c":31.23,"h":31.26,"l":31.21,"n":83,"o":31.245,"t":"2026-10-12T15:45:00Z","v":2794,"vw":31.238563},{"c":31.11,"h":31.23,"l":31.08,"n":335,"o":31.23,"t":"2026-10-12T16:00:00Z","v":26683,"vw":31.133458},{"c":31.125,"h":31.135,"l":31.05,"n":66,"o":31.11,"t":"2026-10-12T16:15:00Z","v":25196,"vw":31.054115},{"c":31.09,"h":31.125,"l":31.06,"n":65,"o":31.125,"t":"2026-10-12T16:30:00Z","v":2287,"vw":31.091321},{"c":30.97,"h":31.07,"l":30.97,"n":207,"o":31.07,"t":"2026-10-12T16:45:00Z","v":9629,"vw":31.014376},{"c":30.9,"h":30.97,"l":30.9,"n":135,"o":30.97,"t":"2026-10-12T17:00:00Z","v":3504,"vw":30.932098},{"c":30.91,"h":30.9405,"l":30.87,"n":130,"o":30.88,"t":"2026-10-12T17:15:00Z","v":6563,"vw":30.903321},{"c":30.96,"h":30.97,"l":30.91,"n":51,"o":30.94,"t":"2026-10-12T17:30:00Z","v":2338,"vw":30.940938},{"c":30.865,"h":30.97,"l":30.84,"n":156,"o":30.97,"t":"2026-10-12T17:45:00Z","v":5474,"vw":30.896162},{"c":30.83,"h":30.865,"l":30.8,"n":135,"o":30.865,"t":"2026-10-12T18:00:00Z","v":4713,"vw":30.827641},{"c":30.845,"h":30.86,"l":30.825,"n":90,"o":30.825,"t":"2026-10-12T18:15:00Z","v":5996,"vw":30.842614},{"c":30.865,"h":30.87,"l":30.8301,"n":161,"o":30.84,"t":"2026-10-12T18:30:00Z","v":7747,"vw":30.85152},{"c":30.875,"h":30.895,"l":30.87,"n":151,"o":30.88,"t":"2026-10-12T18:45:00Z","v":4196,"vw":30.880205},{"c":30.85,"h":30.88,"l":30.85,"n":150,"o":30.88,"t":"2026-10-12T19:00:00Z","v":4985,"vw":30.866393},{"c":30.69,"h":30.84,"l":30.69,"n":344,"o":30.84,"t":"2026-10-12T19:15:00Z","v":17575,"vw":30.729623},{"c":30.81,"h":30.81,"l":30.64,"n":317,"o":30.7,"t":"2026-10-12T19:30:00Z","v":14036,"vw":30.720394},{"c":30.81,"h":30.845,"l":30.77,"n":1013,"o":30.8,"t":"2026-10-12T19:45:00Z","v":62466,"vw":30.812832},{"c":30.82,"h":30.82,"l":30.82,"n":20,"o":30.82,"t":"2026-10-12T20:00:00Z","v":66223,"vw":30.82},{"c":30.6819,"h":30.6819,"l":30.61,"n":11,"o":30.61,"t":"2026-10-12T22:00:00Z","v":586,"vw":30.629901},{"c":30.6,"h":31.18,"l":30.53,"n":245,"o":30.86,"t":"2026-10-13T13:30:00Z","v":20330,"vw":30.799843},{"c":30.63,"h":30.835,"l":30.6,"n":253,"o":30.66,"t":"2026-10-13T13:45:00Z","v":17253,"vw":30.740724},{"c":30.57,"h":30.6982,"l":30.56,"n":686,"o":30.62,"t":"2026-10-13T14:00:00Z","v":42669,"vw":30.620167},{"c":30.6111,"h":30.6111,"l":30.51,"n":180,"o":30.585,"t":"2026-10-13T14:15:00Z","v":40005,"vw":30.528229},{"c":30.57,"h":30.71,"l":30.57,"n":146,"o":30.6403,"t":"2026-10-13T14:30:00Z","v":5314,"vw":30.65026},{"c":30.695,"h":30.74,"l":30.58,"n":363,"o":30.595,"t":"2026-10-13T14:45:00Z","v":26788,"vw":30.672132},{"c":30.73,"h":30.75,"l":30.64,"n":143,"o":30.67,"t":"2026-10-13T15:00:00Z","v":5406,"vw":30.687576},{"c":30.64,"h":30.775,"l":30.57,"n":132,"o":30.775,"t":"2026-10-13T15:15:00Z","v":5187,"vw":30.654355},{"c":30.675,"h":30.68,"l":30.625,"n":60,"o":30.625,"t":"2026-10-13T15:30:00Z","v":4212,"vw":30.6675},{"c":30.57,"h":30.7,"l":30.57,"n":204,"o":30.63,"t":"2026-10-13T15:45:00Z","v":6823,"vw":30.632499},{"c":30.62,"h":30.66,"l":30.55,"n":159,"o":30.55,"t":"2026-10-13T16:00:00Z","v":7087,"vw":30.614698},{"c":30.6,"h":30.665,"l":30.6,"n":141,"o":30.63,"t":"2026-10-13T16:15:00Z","v":5631,"vw":30.630857},{"c":30.665,"h":30.68,"l":30.6,"n":195,"o":30.6294,"t":"2026-10-13T16:30:00Z","v":8864,"vw":30.653443},{"c":30.5701,"h":30.67,"l":30.5701,"n":124,"o":30.67,"t":"2026-10-13T16:45:00Z","v":4657,"vw":30.614681},{"c":30.685,"h":30.685,"l":30.545,"n":176,"o":30.57,"t":"2026-10-13T17:00:00Z","v":12861,"vw":30.608411},{"c":30.66,"h":30.7,"l":30.64,"n":141,"o":30.68,"t":"2026-10-13T17:15:00Z","v":5592,"vw":30.674255},{"c":30.75,"h":30.77,"l":30.66,"n":155,"o":30.7099,"t":"2026-10-13T17:30:00Z","v":9398,"vw":30.717778},{"c":30.685,"h":30.75,"l":30.68,"n":243,"o":30.75,"t":"2026-10-13T17:45:00Z","v":14932,"vw":30.711131},{"c":30.475,"h":30.76,"l":30.46,"n":558,"o":30.7,"t":"2026-10-13T18:00:00Z","v":38319,"vw":30.593331},{"c":30.65,"h":30.6738,"l":30.42,"n":390,"o":30.475,"t":"2026-10-13T18:15:00Z","v":23386,"vw":30.551611},{"c":30.69,"h":30.71,"l":30.63,"n":148,"o":30.665,"t":"2026-10-13T18:30:00Z","v":6289,"vw":30.673094},{"c":30.71,"h":30.72,"l":30.66,"n":274,"o":30.69,"t":"2026-10-13T18:45:00Z","v":11721,"vw":30.6952},{"c":30.62,"h":30.715,"l":30.62,"n":295,"o":30.715,"t":"2026-10-13T19:00:00Z","v":16006,"vw":30.663274},{"c":30.62,"h":30.64,"l":30.6,"n":260,"o":30.62,"t":"2026-10-13T19:15:00Z","v":10721,"vw":30.619514},{"c":30.66,"h":30.66,"l":30.58,"n":302,"o":30.62,"t":"2026-10-13T19:30:00Z","v":9212,"vw":30.62452},{"c":30.5,"h":30.66,"l":30.5,"n":1408,"o":30.64,"t":"2026-10-13T19:45:00Z","v":112925,"vw":30.560959},{"c":30.51,"h":30.51,"l":30.51,"n":20,"o":30.51,"t":"2026-10-13T20:00:00Z","v":91746,"vw":30.51},{"c":30.56,"h":30.56,"l":30.56,"n":4,"o":30.56,"t":"2026-10-14T13:15:00Z","v":373,"vw":30.56},{"c":30.22,"h":30.655,"l":30.22,"n":437,"o":30.6,"t":"2026-10-14T13:30:00Z","v":35460,"vw":30.479138},{"c":29.85,"h":30.29,"l":29.8,"n":318,"o":30.21,"t":"2026-10-14T13:45:00Z","v":24786,"vw":30.11786},{"c":29.58,"h":29.85,"l":29.46,"n":548,"o":29.85,"t":"2026-10-14T14:00:00Z","v":33811,"vw":29.614737},{"c":29.5501,"h":29.62,"l":29.5,"n":183,"o":29.61,"t":"2026-10-14T14:15:00Z","v":11903,"vw":29.56936},{"c":29.595,"h":29.595,"l":29.485,"n":229,"o":29.565,"t":"2026-10-14T14:30:00Z","v":8450,"vw":29.530642},{"c":29.499,"h":29.63,"l":29.4101,"n":305,"o":29.57,"t":"2026-10-14T14:45:00Z","v":9240,"vw":29.528885},{"c":29.55,"h":29.57,"l":29.43,"n":141,"o":29.47,"t":"2026-10-14T15:00:00Z","v":5651,"vw":29.481398},{"c":29.49,"h":29.5437,"l":29.46,"n":174,"o":29.535,"t":"2026-10-14T15:15:00Z","v":8046,"vw":29.509578},{"c":29.4,"h":29.52,"l":29.39,"n":131,"o":29.51,"t":"2026-10-14T15:30:00Z","v":8092,"vw":29.439338},{"c":29.41,"h":29.44,"l":29.36,"n":260,"o":29.41,"t":"2026-10-14T15:45:00Z","v":9306,"vw":29.396034},{"c":29.45,"h":29.4692,"l":29.38,"n":141,"o":29.395,"t":"2026-10-14T16:00:00Z","v":5243,"vw":29.422538},{"c":29.41,"h":29.43,"l":29.355,"n":190,"o":29.43,"t":"2026-10-14T16:15:00Z","v":10967,"vw":29.400441},{"c":29.45,"h":29.5,"l":29.405,"n":146,"o":29.425,"t":"2026-10-14T16:30:00Z","v":7719,"vw":29.446875},{"c":29.5,"h":29.53,"l":29.44,"n":139,"o":29.44,"t":"2026-10-14T16:45:00Z","v":3514,"vw":29.490143},{"c":29.54,"h":29.62,"l":29.485,"n":210,"o":29.515,"t":"2026-10-14T17:00:00Z","v":7865,"vw":29.562445},{"c":29.61,"h":29.65,"l":29.48,"n":284,"o":29.5,"t":"2026-10-14T17:15:00Z","v":7787,"vw":29.537683},{"c":29.66,"h":29.67,"l":29.6,"n":276,"o":29.6,"t":"2026-10-14T17:30:00Z","v":7392,"vw":29.635052},{"c":29.64,"h":29.77,"l":29.575,"n":299,"o":29.68,"t":"2026-10-14T17:45:00Z","v":11937,"vw":29.6897},{"c":29.63,"h":29.725,"l":29.63,"n":168,"o":29.7,"t":"2026-10-14T18:00:00Z","v":4658,"vw":29.684724},{"c":29.78,"h":29.78,"l":29.61,"n":147,"o":29.61,"t":"2026-10-14T18:15:00Z","v":3726,"vw":29.692821},{"c":29.67,"h":29.75,"l":29.67,"n":217,"o":29.73,"t":"2026-10-14T18:30:00Z","v":6408,"vw":29.713969},{"c":29.65,"h":29.68,"l":29.6225,"n":240,"o":29.66,"t":"2026-10-14T18:45:00Z","v":12484,"vw":29.647682},{"c":29.705,"h":29.72,"l":29.635,"n":236,"o":29.64,"t":"2026-10-14T19:00:00Z","v":12580,"vw":29.674407},{"c":29.51,"h":29.73,"l":29.49,"n":385,"o":29.72,"t":"2026-10-14T19:15:00Z","v":23371,"vw":29.635132},{"c":29.54,"h":29.56,"l":29.415,"n":488,"o":29.505,"t":"2026-10-14T19:30:00Z","v":15680,"vw":29.45224},{"c":29.63,"h":29.71,"l":29.465,"n":1299,"o":29.54,"t":"2026-10-14T19:45:00Z","v":65193,"vw":29.616623},{"c":29.64,"h":29.64,"l":29.64,"n":21,"o":29.64,"t":"2026-10-14T20:00:00Z","v":69318,"vw":29.64},{"c":29.78,"h":29.78,"l":29.7,"n":2,"o":29.7,"t":"2026-10-14T21:00:00Z","v":400,"vw":29.72},{"c":29.84,"h":29.84,"l":29.82,"n":6,"o":29.83,"t":"2026-10-14T22:00:00Z","v":525,"vw":29.83},{"c":29.5,"h":29.5,"l":29.49,"n":4,"o":29.49,"t":"2026-10-15T09:15:00Z","v":544,"vw":29.496063},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-15T11:45:00Z","v":200,"vw":29.5},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-15T12:30:00Z","v":220,"vw":29.5},{"c":29.4795,"h":29.4795,"l":29.4795,"n":1,"o":29.4795,"t":"2026-10-15T13:00:00Z","v":107,"vw":29.4795},{"c":29.61,"h":29.68,"l":29.35,"n":252,"o":29.68,"t":"2026-10-15T13:30:00Z","v":23059,"vw":29.56993},{"c":29.52,"h":29.53,"l":29.37,"n":247,"o":29.53,"t":"2026-10-15T13:45:00Z","v":9616,"vw":29.438498},{"c":29.7,"h":29.76,"l":29.46,"n":210,"o":29.525,"t":"2026-10-15T14:00:00Z","v":8764,"vw":29.611766},{"c":29.77,"h":29.84,"l":29.71,"n":153,"o":29.71,"t":"2026-10-15T14:15:00Z","v":11962,"vw":29.773049},{"c":29.775,"h":29.91,"l":29.765,"n":190,"o":29.7916,"t":"2026-10-15T14:30:00Z","v":11843,"vw":29.841309},{"c":29.75,"h":29.78,"l":29.72,"n":178,"o":29.76,"t":"2026-10-15T14:45:00Z","v":6656,"vw":29.750643},{"c":29.63,"h":29.74,"l":29.62,"n":89,"o":29.74,"t":"2026-10-15T15:00:00Z","v":4472,"vw":29.653794},{"c":29.56,"h":29.65,"l":29.52,"n":195,"o":29.63,"t":"2026-10-15T15:15:00Z","v":7998,"vw":29.573848},{"c":29.57,"h":29.57,"l":29.53,"n":144,"o":29.57,"t":"2026-10-15T15:30:00Z","v":5907,"vw":29.550048},{"c":29.58,"h":29.6,"l":29.515,"n":132,"o":29.571409,"t":"2026-10-15T15:45:00Z","v":4070,"vw":29.570385},{"c":29.49,"h":29.6099,"l":29.49,"n":175,"o":29.6099,"t":"2026-10-15T16:00:00Z","v":9022,"vw":29.537652},{"c":29.4,"h":29.45,"l":29.36,"n":183,"o":29.45,"t":"2026-10-15T16:15:00Z","v":9777,"vw":29.397891},{"c":29.39,"h":29.44,"l":29.35,"n":123,"o":29.43,"t":"2026-10-15T16:30:00Z","v":4670,"vw":29.393913},{"c":29.35,"h":29.4499,"l":29.35,"n":148,"o":29.43,"t":"2026-10-15T16:45:00Z","v":8612,"vw":29.404746},{"c":29.36,"h":29.37,"l":29.33,"n":115,"o":29.35,"t":"2026-10-15T17:00:00Z","v":5292,"vw":29.349496},{"c":29.25,"h":29.37,"l":29.22,"n":191,"o":29.36,"t":"2026-10-15T17:15:00Z","v":12911,"vw":29.294913},{"c":29.26,"h":29.29,"l":29.23,"n":157,"o":29.23,"t":"2026-10-15T17:30:00Z","v":8348,"vw":29.263626},{"c":29.24,"h":29.2501,"l":29.17,"n":229,"o":29.2464,"t":"2026-10-15T17:45:00Z","v":12545,"vw":29.221877},{"c":29.23,"h":29.27,"l":29.16,"n":226,"o":29.245,"t":"2026-10-15T18:00:00Z","v":16684,"vw":29.216737},{"c":29.13,"h":29.19,"l":29.13,"n":137,"o":29.19,"t":"2026-10-15T18:15:00Z","v":4318,"vw":29.159491},{"c":29.09,"h":29.12,"l":29.05,"n":234,"o":29.12,"t":"2026-10-15T18:30:00Z","v":13184,"vw":29.08598},{"c":28.99,"h":29.1,"l":28.95,"n":257,"o":29.08,"t":"2026-10-15T18:45:00Z","v":21153,"vw":29.002424},{"c":28.875,"h":29.08,"l":28.8505,"n":318,"o":29.01,"t":"2026-10-15T19:00:00Z","v":12196,"vw":28.968913},{"c":28.75,"h":28.88,"l":28.71,"n":422,"o":28.875,"t":"2026-10-15T19:15:00Z","v":67612,"vw":28.845702},{"c":28.74,"h":28.78,"l":28.71,"n":371,"o":28.725,"t":"2026-10-15T19:30:00Z","v":19311,"vw":28.748062},{"c":28.59,"h":28.72,"l":28.54,"n":1097,"o":28.72,"t":"2026-10-15T19:45:00Z","v":64643,"vw":28.611914},{"c":28.64,"h":28.64,"l":28.64,"n":36,"o":28.64,"t":"2026-10-15T20:00:00Z","v":82461,"vw":28.64},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-15T20:15:00Z","v":250,"vw":28.64},{"c":28.85,"h":28.85,"l":28.85,"n":3,"o":28.85,"t":"2026-10-15T20:45:00Z","v":221,"vw":28.85},{"c":28.91,"h":28.91,"l":28.91,"n":2,"o":28.91,"t":"2026-10-15T23:00:00Z","v":2500,"vw":28.91},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-16T13:00:00Z","v":100,"vw":29},{"c":29.0747,"h":29.0747,"l":29.0747,"n":6,"o":29.0747,"t":"2026-10-16T13:15:00Z","v":105,"vw":29.0747},{"c":28.62,"h":28.95,"l":28.62,"n":188,"o":28.84,"t":"2026-10-16T13:30:00Z","v":21962,"vw":28.786754},{"c":28.26,"h":28.6388,"l":28.24,"n":314,"o":28.6,"t":"2026-10-16T13:45:00Z","v":15931,"vw":28.419899},{"c":28.5534,"h":28.5556,"l":28.275,"n":173,"o":28.275,"t":"2026-10-16T14:00:00Z","v":7140,"vw":28.465261},{"c":28.47,"h":28.5,"l":28.43,"n":171,"o":28.5,"t":"2026-10-16T14:15:00Z","v":6393,"vw":28.460616},{"c":28.4,"h":28.555,"l":28.39,"n":221,"o":28.555,"t":"2026-10-16T14:30:00Z","v":8079,"vw":28.440214},{"c":28.37,"h":28.45,"l":28.31,"n":331,"o":28.42,"t":"2026-10-16T14:45:00Z","v":11846,"vw":28.389153},{"c":28.185,"h":28.33,"l":28.18,"n":434,"o":28.33,"t":"2026-10-16T15:00:00Z","v":42501,"vw":28.269911},{"c":28.2126,"h":28.265,"l":28.19,"n":393,"o":28.19,"t":"2026-10-16T15:15:00Z","v":34458,"vw":28.211998},{"c":28.38,"h":28.38,"l":28.18,"n":395,"o":28.2,"t":"2026-10-16T15:30:00Z","v":42816,"vw":28.281199},{"c":28.25,"h":28.4093,"l":28.24,"n":101,"o":28.365,"t":"2026-10-16T15:45:00Z","v":13848,"vw":28.356981},{"c":28.095,"h":28.21,"l":28.08,"n":231,"o":28.21,"t":"2026-10-16T16:00:00Z","v":9505,"vw":28.158628},{"c":28.16,"h":28.18,"l":28.07,"n":231,"o":28.095,"t":"2026-10-16T16:15:00Z","v":8019,"vw":28.137549},{"c":28.15,"h":28.2,"l":28.13,"n":219,"o":28.14,"t":"2026-10-16T16:30:00Z","v":9178,"vw":28.163373},{"c":28.24,"h":28.2439,"l":28.115,"n":225,"o":28.145,"t":"2026-10-16T16:45:00Z","v":8812,"vw":28.158233},{"c":28.22,"h":28.28,"l":28.19,"n":257,"o":28.2,"t":"2026-10-16T17:00:00Z","v":18663,"vw":28.242909},{"c":28.21,"h":28.24,"l":28.21,"n":150,"o":28.21,"t":"2026-10-16T17:15:00Z","v":5294,"vw":28.231785},{"c":28.18,"h":28.215,"l":28.1573,"n":216,"o":28.2,"t":"2026-10-16T17:30:00Z","v":24044,"vw":28.190205},{"c":28.15,"h":28.224,"l":28.13,"n":217,"o":28.22,"t":"2026-10-16T17:45:00Z","v":5110,"vw":28.185036},{"c":28.09,"h":28.14,"l":28.08,"n":154,"o":28.13,"t":"2026-10-16T18:00:00Z","v":3863,"vw":28.1098},{"c":28.16,"h":28.1788,"l":28.11,"n":221,"o":28.12,"t":"2026-10-16T18:15:00Z","v":8405,"vw":28.140146},{"c":28.185,"h":28.19,"l":28.1,"n":326,"o":28.15,"t":"2026-10-16T18:30:00Z","v":11341,"vw":28.140973},{"c":28.18,"h":28.18,"l":28.12,"n":319,"o":28.16,"t":"2026-10-16T18:45:00Z","v":7807,"vw":28.152462},{"c":28.185,"h":28.2,"l":28.15,"n":279,"o":28.18,"t":"2026-10-16T19:00:00Z","v":4962,"vw":28.176251},{"c":28.16,"h":28.19,"l":28.135,"n":360,"o":28.19,"t":"2026-10-16T19:15:00Z","v":15128,"vw":28.161837},{"c":28.18,"h":28.225,"l":28.13,"n":481,"o":28.135,"t":"2026-10-16T19:30:00Z","v":31176,"vw":28.172428},{"c":28.23,"h":28.25,"l":28.13,"n":1104,"o":28.185,"t":"2026-10-16T19:45:00Z","v":63469,"vw":28.195913},{"c":28.23,"h":28.23,"l":28.23,"n":23,"o":28.23,"t":"2026-10-16T20:00:00Z","v":103747,"vw":28.23},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-16T21:00:00Z","v":124,"vw":28.3},{"c":28.41,"h":28.41,"l":28.41,"n":6,"o":28.41,"t":"2026-10-16T21:45:00Z","v":150,"vw":28.41},{"c":28.33,"h":28.4,"l":28.33,"n":4,"o":28.4,"t":"2026-10-19T11:00:00Z","v":251,"vw":28.371074},{"c":28.32,"h":28.32,"l":28.32,"n":5,"o":28.32,"t":"2026-10-19T12:15:00Z","v":268,"vw":28.32},{"c":28.335,"h":28.5,"l":28.155,"n":244,"o":28.2,"t":"2026-10-19T13:30:00Z","v":34529,"vw":28.282991},{"c":28.12,"h":28.39,"l":28.12,"n":210,"o":28.29,"t":"2026-10-19T13:45:00Z","v":14737,"vw":28.290521},{"c":27.67,"h":28.105,"l":27.64,"n":452,"o":28.0854,"t":"2026-10-19T14:00:00Z","v":65671,"vw":27.889977},{"c":27.91,"h":27.93,"l":27.675,"n":371,"o":27.675,"t":"2026-10-19T14:15:00Z","v":19103,"vw":27.800205},{"c":27.945,"h":28.01,"l":27.91,"n":175,"o":27.91,"t":"2026-10-19T14:30:00Z","v":7001,"vw":27.965836},{"c":28.04,"h":28.04,"l":27.9599,"n":279,"o":27.96,"t":"2026-10-19T14:45:00Z","v":13851,"vw":27.987907},{"c":27.99,"h":28.02,"l":27.9,"n":267,"o":28.02,"t":"2026-10-19T15:00:00Z","v":23611,"vw":27.961001},{"c":27.96,"h":27.98,"l":27.93,"n":272,"o":27.9785,"t":"2026-10-19T15:15:00Z","v":8987,"vw":27.962279},{"c":27.89,"h":27.95,"l":27.87,"n":224,"o":27.95,"t":"2026-10-19T15:30:00Z","v":8811,"vw":27.912122},{"c":27.82,"h":27.9,"l":27.8,"n":248,"o":27.88,"t":"2026-10-19T15:45:00Z","v":6572,"vw":27.865052},{"c":27.73,"h":27.82,"l":27.68,"n":272,"o":27.79,"t":"2026-10-19T16:00:00Z","v":14303,"vw":27.750385},{"c":27.64,"h":27.75,"l":27.63,"n":399,"o":27.73,"t":"2026-10-19T16:15:00Z","v":25677,"vw":27.672113},{"c":27.56,"h":27.666,"l":27.475,"n":479,"o":27.666,"t":"2026-10-19T16:30:00Z","v":50968,"vw":27.575572},{"c":27.505,"h":27.55,"l":27.5,"n":193,"o":27.53,"t":"2026-10-19T16:45:00Z","v":7386,"vw":27.52571},{"c":27.48,"h":27.5449,"l":27.47,"n":314,"o":27.505,"t":"2026-10-19T17:00:00Z","v":13404,"vw":27.513414},{"c":27.4,"h":27.5,"l":27.4,"n":414,"o":27.48,"t":"2026-10-19T17:15:00Z","v":19459,"vw":27.442664},{"c":27.38,"h":27.43,"l":27.36,"n":204,"o":27.405,"t":"2026-10-19T17:30:00Z","v":10119,"vw":27.38264},{"c":27.2656,"h":27.4,"l":27.2656,"n":354,"o":27.36,"t":"2026-10-19T17:45:00Z","v":13236,"vw":27.323645},{"c":27.29,"h":27.345,"l":27.23,"n":338,"o":27.3,"t":"2026-10-19T18:00:00Z","v":18076,"vw":27.280102},{"c":27.09,"h":27.3,"l":27.09,"n":381,"o":27.3,"t":"2026-10-19T18:15:00Z","v":29371,"vw":27.206261},{"c":27.1727,"h":27.22,"l":27.09,"n":392,"o":27.11,"t":"2026-10-19T18:30:00Z","v":18078,"vw":27.150364},{"c":27.18,"h":27.2,"l":27.1411,"n":470,"o":27.2,"t":"2026-10-19T18:45:00Z","v":20281,"vw":27.180062},{"c":27.2225,"h":27.3299,"l":27.18,"n":516,"o":27.18,"t":"2026-10-19T19:00:00Z","v":23769,"vw":27.263911},{"c":27.515,"h":27.59,"l":27.215,"n":2246,"o":27.2151,"t":"2026-10-19T19:15:00Z","v":113910,"vw":27.421211},{"c":27.725,"h":27.75,"l":27.515,"n":642,"o":27.515,"t":"2026-10-19T19:30:00Z","v":31685,"vw":27.62781},{"c":27.8,"h":27.835,"l":27.695,"n":1412,"o":27.725,"t":"2026-10-19T19:45:00Z","v":77961,"vw":27.763385},{"c":27.78,"h":27.78,"l":27.78,"n":31,"o":27.78,"t":"2026-10-19T20:00:00Z","v":90108,"vw":27.78},{"c":27.6277,"h":27.6277,"l":27.6277,"n":1,"o":27.6277,"t":"2026-10-20T11:30:00Z","v":200,"vw":27.6277},{"c":27.59,"h":27.59,"l":27.59,"n":6,"o":27.59,"t":"2026-10-20T12:45:00Z","v":452,"vw":27.59},{"c":27.63,"h":27.63,"l":27.59,"n":6,"o":27.59,"t":"2026-10-20T13:00:00Z","v":1186,"vw":27.626289},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-20T13:15:00Z","v":2000,"vw":27.6},{"c":27.7927,"h":27.83,"l":27.62,"n":164,"o":27.73,"t":"2026-10-20T13:30:00Z","v":16576,"vw":27.742206},{"c":27.63,"h":27.7807,"l":27.63,"n":111,"o":27.7807,"t":"2026-10-20T13:45:00Z","v":7239,"vw":27.70563},{"c":27.74,"h":27.795,"l":27.57,"n":186,"o":27.7,"t":"2026-10-20T14:00:00Z","v":15521,"vw":27.696138},{"c":27.695,"h":27.895,"l":27.695,"n":140,"o":27.74,"t":"2026-10-20T14:15:00Z","v":7584,"vw":27.80725},{"c":27.5897,"h":27.7,"l":27.5897,"n":156,"o":27.6449,"t":"2026-10-20T14:30:00Z","v":10672,"vw":27.644814},{"c":27.445,"h":27.64,"l":27.41,"n":214,"o":27.58,"t":"2026-10-20T14:45:00Z","v":11789,"vw":27.535593},{"c":27.4006,"h":27.5,"l":27.385,"n":256,"o":27.48,"t":"2026-10-20T15:00:00Z","v":8693,"vw":27.428545},{"c":27.495,"h":27.495,"l":27.38,"n":322,"o":27.38,"t":"2026-10-20T15:15:00Z","v":30562,"vw":27.464828},{"c":27.51,"h":27.51,"l":27.465,"n":163,"o":27.47,"t":"2026-10-20T15:30:00Z","v":11809,"vw":27.491011},{"c":27.52,"h":27.54,"l":27.5,"n":97,"o":27.51,"t":"2026-10-20T15:45:00Z","v":3012,"vw":27.520434},{"c":27.61,"h":27.61,"l":27.51,"n":135,"o":27.54,"t":"2026-10-20T16:00:00Z","v":10711,"vw":27.562028},{"c":27.59,"h":27.62,"l":27.56,"n":146,"o":27.5816,"t":"2026-10-20T16:15:00Z","v":5388,"vw":27.591525},{"c":27.68,"h":27.6999,"l":27.59,"n":52,"o":27.59,"t":"2026-10-20T16:30:00Z","v":3714,"vw":27.666317},{"c":27.64,"h":27.67,"l":27.61,"n":257,"o":27.6601,"t":"2026-10-20T16:45:00Z","v":17230,"vw":27.646064},{"c":27.66,"h":27.66,"l":27.585,"n":127,"o":27.63,"t":"2026-10-20T17:00:00Z","v":4978,"vw":27.608938},{"c":27.62,"h":27.66,"l":27.6,"n":98,"o":27.66,"t":"2026-10-20T17:15:00Z","v":6588,"vw":27.62304},{"c":27.665,"h":27.665,"l":27.62,"n":106,"o":27.62,"t":"2026-10-20T17:30:00Z","v":3726,"vw":27.641195},{"c":27.645,"h":27.68,"l":27.635,"n":121,"o":27.6796,"t":"2026-10-20T17:45:00Z","v":3250,"vw":27.658725},{"c":27.745,"h":27.7934,"l":27.6625,"n":229,"o":27.67,"t":"2026-10-20T18:00:00Z","v":11254,"vw":27.737787},{"c":27.66,"h":27.725,"l":27.66,"n":164,"o":27.72,"t":"2026-10-20T18:15:00Z","v":8136,"vw":27.695053},{"c":27.675,"h":27.69,"l":27.65,"n":114,"o":27.65,"t":"2026-10-20T18:30:00Z","v":3072,"vw":27.675454},{"c":27.63,"h":27.675,"l":27.63,"n":192,"o":27.675,"t":"2026-10-20T18:45:00Z","v":11470,"vw":27.650722},{"c":27.65,"h":27.67,"l":27.6,"n":219,"o":27.63,"t":"2026-10-20T19:00:00Z","v":11447,"vw":27.639743},{"c":27.6146,"h":27.655,"l":27.57,"n":278,"o":27.65,"t":"2026-10-20T19:15:00Z","v":10908,"vw":27.606599},{"c":27.705,"h":27.71,"l":27.59,"n":270,"o":27.605,"t":"2026-10-20T19:30:00Z","v":9277,"vw":27.635402},{"c":27.655,"h":27.7119,"l":27.6,"n":1096,"o":27.7,"t":"2026-10-20T19:45:00Z","v":58839,"vw":27.640498},{"c":27.65,"h":27.65,"l":27.65,"n":36,"o":27.65,"t":"2026-10-20T20:00:00Z","v":51799,"vw":27.65},{"c":27.876,"h":27.876,"l":27.876,"n":1,"o":27.876,"t":"2026-10-20T21:00:00Z","v":500,"vw":27.876},{"c":27.263,"h":27.263,"l":27.263,"n":1,"o":27.263,"t":"2026-10-21T11:00:00Z","v":200,"vw":27.263},{"c":27.51,"h":27.51,"l":27.51,"n":2,"o":27.51,"t":"2026-10-21T13:00:00Z","v":103,"vw":27.51},{"c":28.01,"h":28.02,"l":27.66,"n":185,"o":27.73,"t":"2026-10-21T13:30:00Z","v":19207,"vw":27.871754},{"c":27.9,"h":28,"l":27.8,"n":133,"o":27.9,"t":"2026-10-21T13:45:00Z","v":12392,"vw":27.900441},{"c":28.02,"h":28.12,"l":27.92,"n":160,"o":27.92,"t":"2026-10-21T14:00:00Z","v":6658,"vw":28.043599},{"c":28.065,"h":28.095,"l":27.95,"n":157,"o":27.95,"t":"2026-10-21T14:15:00Z","v":10820,"vw":28.026191},{"c":27.87,"h":28.065,"l":27.86,"n":105,"o":28.06,"t":"2026-10-21T14:30:00Z","v":5143,"vw":27.955662},{"c":27.85,"h":27.895,"l":27.83,"n":225,"o":27.89,"t":"2026-10-21T14:45:00Z","v":17950,"vw":27.873705},{"c":27.84,"h":27.89,"l":27.78,"n":162,"o":27.825,"t":"2026-10-21T15:00:00Z","v":6356,"vw":27.84034},{"c":27.8,"h":27.86,"l":27.8,"n":144,"o":27.83,"t":"2026-10-21T15:15:00Z","v":6525,"vw":27.820467},{"c":27.86,"h":27.89,"l":27.81,"n":183,"o":27.83,"t":"2026-10-21T15:30:00Z","v":6916,"vw":27.85106},{"c":27.93,"h":27.94,"l":27.86,"n":77,"o":27.89,"t":"2026-10-21T15:45:00Z","v":4881,"vw":27.898042},{"c":27.89,"h":27.93,"l":27.86,"n":215,"o":27.93,"t":"2026-10-21T16:00:00Z","v":8753,"vw":27.891468},{"c":27.885,"h":27.89,"l":27.85,"n":263,"o":27.87,"t":"2026-10-21T16:15:00Z","v":13592,"vw":27.863881},{"c":27.75,"h":27.9,"l":27.75,"n":186,"o":27.9,"t":"2026-10-21T16:30:00Z","v":9153,"vw":27.815804},{"c":27.8,"h":27.81,"l":27.74,"n":215,"o":27.7999,"t":"2026-10-21T16:45:00Z","v":24416,"vw":27.769281},{"c":27.78,"h":27.78,"l":27.76,"n":49,"o":27.76,"t":"2026-10-21T17:00:00Z","v":1345,"vw":27.764704},{"c":27.79,"h":27.81,"l":27.77,"n":64,"o":27.785,"t":"2026-10-21T17:15:00Z","v":2996,"vw":27.777562},{"c":27.9,"h":27.9,"l":27.82,"n":142,"o":27.83,"t":"2026-10-21T17:30:00Z","v":9510,"vw":27.883234},{"c":27.91,"h":27.95,"l":27.89,"n":176,"o":27.89,"t":"2026-10-21T17:45:00Z","v":8929,"vw":27.907172},{"c":27.88,"h":27.93,"l":27.87,"n":127,"o":27.91,"t":"2026-10-21T18:00:00Z","v":13942,"vw":27.895424},{"c":27.88,"h":27.95,"l":27.88,"n":116,"o":27.895,"t":"2026-10-21T18:15:00Z","v":5068,"vw":27.92414},{"c":27.9,"h":27.905,"l":27.89,"n":27,"o":27.9,"t":"2026-10-21T18:30:00Z","v":1028,"vw":27.9},{"c":27.91,"h":27.93,"l":27.88,"n":285,"o":27.89,"t":"2026-10-21T18:45:00Z","v":23481,"vw":27.903337},{"c":27.94,"h":28.01,"l":27.88,"n":387,"o":27.88,"t":"2026-10-21T19:00:00Z","v":37007,"vw":27.968295},{"c":27.875,"h":27.96,"l":27.875,"n":295,"o":27.94,"t":"2026-10-21T19:15:00Z","v":17509,"vw":27.92728},{"c":27.83,"h":27.8605,"l":27.81,"n":356,"o":27.8605,"t":"2026-10-21T19:30:00Z","v":26763,"vw":27.836623},{"c":27.925,"h":27.93,"l":27.8,"n":791,"o":27.82,"t":"2026-10-21T19:45:00Z","v":38726,"vw":27.873036},{"c":27.93,"h":27.93,"l":27.93,"n":21,"o":27.93,"t":"2026-10-21T20:00:00Z","v":77470,"vw":27.93},{"c":28.03,"h":28.03,"l":28.03,"n":3,"o":28.03,"t":"2026-10-22T11:00:00Z","v":300,"vw":28.03},{"c":28,"h":28.04,"l":28,"n":3,"o":28.04,"t":"2026-10-22T11:15:00Z","v":450,"vw":28.03},{"c":27.78,"h":27.78,"l":27.78,"n":3,"o":27.78,"t":"2026-10-22T11:45:00Z","v":185,"vw":27.78},{"c":27.59,"h":27.81,"l":27.5,"n":163,"o":27.8,"t":"2026-10-22T13:30:00Z","v":19084,"vw":27.601324},{"c":27.77,"h":27.77,"l":27.5,"n":156,"o":27.54,"t":"2026-10-22T13:45:00Z","v":7921,"vw":27.623372},{"c":27.85,"h":27.94,"l":27.75,"n":147,"o":27.75,"t":"2026-10-22T14:00:00Z","v":5229,"vw":27.872182},{"c":27.7974,"h":27.83,"l":27.75,"n":94,"o":27.77,"t":"2026-10-22T14:15:00Z","v":3277,"vw":27.800596},{"c":27.84,"h":27.84,"l":27.695,"n":324,"o":27.76,"t":"2026-10-22T14:30:00Z","v":20526,"vw":27.757724},{"c":27.74,"h":27.8,"l":27.7206,"n":191,"o":27.8,"t":"2026-10-22T14:45:00Z","v":7504,"vw":27.740501},{"c":27.765,"h":27.8232,"l":27.71,"n":152,"o":27.72,"t":"2026-10-22T15:00:00Z","v":4903,"vw":27.774933},{"c":27.72,"h":27.86,"l":27.69,"n":220,"o":27.73,"t":"2026-10-22T15:15:00Z","v":8607,"vw":27.782656},{"c":27.84,"h":27.845,"l":27.7,"n":173,"o":27.72,"t":"2026-10-22T15:30:00Z","v":8771,"vw":27.767001},{"c":27.92,"h":27.92,"l":27.82,"n":188,"o":27.8599,"t":"2026-10-22T15:45:00Z","v":9072,"vw":27.86552},{"c":27.99,"h":28,"l":27.91,"n":153,"o":27.93,"t":"2026-10-22T16:00:00Z","v":7855,"vw":27.967613},{"c":28.0433,"h":28.07,"l":27.96,"n":208,"o":28,"t":"2026-10-22T16:15:00Z","v":11774,"vw":28.012013},{"c":28.05,"h":28.089,"l":28.01,"n":157,"o":28.065,"t":"2026-10-22T16:30:00Z","v":5402,"vw":28.050539},{"c":28.075,"h":28.12,"l":28.05,"n":187,"o":28.08,"t":"2026-10-22T16:45:00Z","v":9027,"vw":28.084313},{"c":28.06,"h":28.1,"l":28.06,"n":177,"o":28.08,"t":"2026-10-22T17:00:00Z","v":5104,"vw":28.082646},{"c":28.02,"h":28.05,"l":27.96,"n":221,"o":28.05,"t":"2026-10-22T17:15:00Z","v":8730,"vw":27.991308},{"c":28,"h":28.06,"l":28,"n":203,"o":28.04,"t":"2026-10-22T17:30:00Z","v":8369,"vw":28.032815},{"c":28.05,"h":28.0599,"l":28,"n":100,"o":28,"t":"2026-10-22T17:45:00Z","v":3091,"vw":28.041417},{"c":28,"h":28.025,"l":27.985,"n":171,"o":28.02,"t":"2026-10-22T18:00:00Z","v":5363,"vw":28.006146},{"c":27.97,"h":28,"l":27.94,"n":194,"o":27.97,"t":"2026-10-22T18:15:00Z","v":5659,"vw":27.972619},{"c":27.93,"h":28.05,"l":27.87,"n":843,"o":27.94,"t":"2026-10-22T18:30:00Z","v":63925,"vw":27.986027},{"c":28,"h":28.03,"l":27.94,"n":412,"o":27.94,"t":"2026-10-22T18:45:00Z","v":20872,"vw":27.991334},{"c":28.05,"h":28.05,"l":27.98,"n":298,"o":28.015,"t":"2026-10-22T19:00:00Z","v":9124,"vw":28.022875},{"c":28.01,"h":28.04,"l":27.97,"n":332,"o":28.03,"t":"2026-10-22T19:15:00Z","v":13826,"vw":28.004416},{"c":27.87,"h":27.98,"l":27.87,"n":332,"o":27.98,"t":"2026-10-22T19:30:00Z","v":15383,"vw":27.927521},{"c":27.9,"h":27.955,"l":27.84,"n":923,"o":27.88,"t":"2026-10-22T19:45:00Z","v":43022,"vw":27.914762},{"c":27.94,"h":27.94,"l":27.94,"n":21,"o":27.94,"t":"2026-10-22T20:00:00Z","v":77519,"vw":27.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2230792954264853,"strike":35.961585908529706,"iv":0.6449183857055474,"gamma":0.0346500659472455,"theta":-0.0157272291548472,"vega":0.013787232306410385,"rho":0.0019617131812554416,"breakevenPct":29.50846529690834},{"delta":0.15,"premium":0.1764441591784339,"strike":30.73555840821566,"iv":0.29899139922978174,"gamma":0.09864210526315789,"theta":-0.009734659820282413,"vega":0.0181602053915276,"rho":0.0029810169234290706,"breakevenPct":10.637088644932328},{"delta":0.2,"premium":0.24062901155327343,"strike":30.093709884467266,"iv":0.2841646983311938,"gamma":0.1249578947368421,"theta":-0.011275096277278563,"vega":0.021947111681643133,"rho":0.0039863193007489755,"breakevenPct":8.569573715177299},{"delta":0.25,"premium":0.291256038647343,"strike":29.58743961352657,"iv":0.26058811594202896,"gamma":0.15607024154589372,"theta":-0.011665024154589372,"vega":0.024686570048309178,"rho":0.0049952778627542,"breakevenPct":6.938781861753444},{"delta":0.3,"premium":0.33956521739130435,"strike":29.104347826086958,"iv":0.23551565217391307,"gamma":0.18800260869565216,"theta":-0.011858260869565217,"vega":0.027246956521739127,"rho":0.0060048614867782265,"breakevenPct":5.38265226728082},{"delta":0.35,"premium":0.45723120837297804,"strike":28.81351094196004,"iv":0.2413266412940057,"gamma":0.19105832540437678,"theta":-0.012888392007611799,"vega":0.02847136060894386,"rho":0.007015002732030039,"breakevenPct":4.762856658314303},{"delta":0.4,"premium":0.5940057088487155,"strike":28.575642245480495,"iv":0.2556463368220742,"gamma":0.1861582302568982,"theta":-0.014149096098953378,"vega":0.029327687916270218,"rho":0.008025297607620122,"breakevenPct":4.401030616783143},{"delta":0.45,"premium":0.7307802093244529,"strike":28.33777354900095,"iv":0.2699660323501427,"gamma":0.1812581351094196,"theta":-0.015409800190294958,"vega":0.030184015223596573,"rho":0.009035592483210203,"breakevenPct":4.039204575251983},{"delta":0.5,"premium":0.8675547098001903,"strike":28.09990485252141,"iv":0.2842857278782112,"gamma":0.17635803996194102,"theta":-0.016670504281636536,"vega":0.03104034253092293,"rho":0.010045887358800283,"breakevenPct":3.677378533720823},{"delta":0.55,"premium":1.010055865921788,"strike":27.837988826815643,"iv":0.2874486033519553,"gamma":0.17229106145251397,"theta":-0.016811173184357542,"vega":0.030751955307262567,"rho":0.011049575439481952,"breakevenPct":3.2499810047867905},{"delta":0.6,"premium":1.1567039106145252,"strike":27.558659217877096,"iv":0.2825324022346369,"gamma":0.168827374301676,"theta":-0.01614078212290503,"vega":0.02963463687150838,"rho":0.012048479289367873,"breakevenPct":2.7751006746299893},{"delta":0.65,"premium":1.3033519553072628,"strike":27.279329608938546,"iv":0.27761620111731844,"gamma":0.165363687150838,"theta":-0.015470391061452513,"vega":0.02851731843575419,"rho":0.013047383139253795,"breakevenPct":2.3002203444731864},{"delta":0.7,"premium":1.4500000000000002,"strike":27,"iv":0.2727,"gamma":0.1619,"theta":-0.0148,"vega":0.0274,"rho":0.014046286989139714,"breakevenPct":1.8253400143163852},{"delta":0.75,"premium":1.7370370370370374,"strike":26.62962962962963,"iv":0.27736666666666665,"gamma":0.14286296296296294,"theta":-0.013725925925925926,"vega":0.02451111111111111,"rho":0.014963981161786809,"breakevenPct":1.5270818420424674},{"delta":0.8,"premium":2.0240740740740746,"strike":26.25925925925926,"iv":0.28203333333333336,"gamma":0.1238259259259259,"theta":-0.012651851851851852,"vega":0.021622222222222216,"rho":0.015881675334433902,"breakevenPct":1.2288236697685497},{"delta":0.85,"premium":2.3473608445297502,"strike":25.856046065259118,"iv":0.28289596928982724,"gamma":0.10278406909788868,"theta":-0.011180230326295585,"vega":0.01814606525911708,"rho":0.016773775828728882,"breakevenPct":0.942759161735388},{"delta":0.9,"premium":2.7552303262955853,"strike":25.37619961612284,"iv":0.27488253358925147,"gamma":0.07706429942418425,"theta":-0.008780998080614203,"vega":0.01329961612284069,"rho":0.017606157740202258,"breakevenPct":0.6851465369306546}],"put":[{"delta":0.1,"premium":0.17651382541983457,"strike":23.93944698320662,"iv":0.4595243901258363,"gamma":0.05230750480201851,"theta":-0.010417193138603552,"vega":0.013785779468653503,"rho":-0.002455519556816083,"breakevenPct":14.950131861894118},{"delta":0.15,"premium":0.20569444444444443,"strike":25.556944444444444,"iv":0.3239943055555556,"gamma":0.09139930555555556,"theta":-0.009569583333333333,"vega":0.018141666666666667,"rho":-0.0036494029430452577,"breakevenPct":9.265390121689336},{"delta":0.2,"premium":0.2887857142857143,"strike":26.129285714285714,"iv":0.30918942857142856,"gamma":0.1133732857142857,"theta":-0.011004214285714286,"vega":0.021756714285714285,"rho":-0.004865336490257975,"breakevenPct":7.514316392269153},{"delta":0.25,"premium":0.3959285714285714,"strike":26.486428571428572,"iv":0.31247514285714284,"gamma":0.12573042857142855,"theta":-0.012397071428571427,"vega":0.024399571428571427,"rho":-0.0060830192025125625,"breakevenPct":6.619541875447394},{"delta":0.3,"premium":0.5030714285714286,"strike":26.84357142857143,"iv":0.3157608571428571,"gamma":0.13808757142857142,"theta":-0.013789928571428571,"vega":0.02704242857142857,"rho":-0.007300701914767149,"breakevenPct":5.724767358625634},{"delta":0.35,"premium":0.5989392020265991,"strike":27.177960734642177,"iv":0.30828416719442686,"gamma":0.15166839772007598,"theta":-0.014133058898036732,"vega":0.02876947435085497,"rho":-0.008512245192687617,"breakevenPct":4.871075402234869},{"delta":0.4,"premium":0.6860196326789108,"strike":27.49461684610513,"iv":0.29241969601013296,"gamma":0.16620291323622546,"theta":-0.013658074730842304,"vega":0.029782773907536413,"rho":-0.009719003644561212,"breakevenPct":4.049401526749399},{"delta":0.45,"premium":0.7731000633312223,"strike":27.811272957568082,"iv":0.27655522482583916,"gamma":0.18073742875237492,"theta":-0.013183090563647878,"vega":0.03079607346421786,"rho":-0.010925762096434805,"breakevenPct":3.2277276512639297},{"delta":0.5,"premium":0.8968963553530751,"strike":28.11503416856492,"iv":0.2681123006833713,"gamma":0.1871108200455581,"theta":-0.012761958997722096,"vega":0.03112391799544419,"rho":-0.012145504154917554,"breakevenPct":2.5836155575810857},{"delta":0.55,"premium":1.074857630979499,"strike":28.3997722095672,"iv":0.27061799544419135,"gamma":0.18144453302961278,"theta":-0.012420273348519362,"vega":0.030440546697038724,"rho":-0.01338440024691282,"breakevenPct":2.2014510429932037},{"delta":0.6,"premium":1.2528189066059225,"strike":28.684510250569478,"iv":0.27312369020501137,"gamma":0.17577824601366743,"theta":-0.012078587699316629,"vega":0.02975717539863326,"rho":-0.014623296338908083,"breakevenPct":1.8192865284053221},{"delta":0.65,"premium":1.4307801822323465,"strike":28.969248291571756,"iv":0.2756293849658314,"gamma":0.1701119589977221,"theta":-0.011736902050113896,"vega":0.029073804100227793,"rho":-0.01586219243090335,"breakevenPct":1.43712201381744},{"delta":0.7,"premium":1.736586345381526,"strike":29.358232931726906,"iv":0.28331542168674695,"gamma":0.15420345381526107,"theta":-0.010840240963855422,"vega":0.02695807228915663,"rho":-0.017182870137653572,"breakevenPct":1.139418087525481},{"delta":0.75,"premium":2.057871485943775,"strike":29.75983935742972,"iv":0.29162867469879517,"gamma":0.13705485943775103,"theta":-0.009876385542168674,"vega":0.024668915662650604,"rho":-0.018513449654262024,"breakevenPct":0.8519403311168839},{"delta":0.8,"premium":2.700517241379311,"strike":30.462068965517243,"iv":0.3282055172413793,"gamma":0.10988827586206895,"theta":-0.009623448275862069,"vega":0.02196,"rho":-0.020079645459675072,"breakevenPct":0.6386838792486431},{"delta":0.85,"premium":3.7323195876288655,"strike":31.54845360824742,"iv":0.3813439175257732,"gamma":0.07764041237113403,"theta":-0.00901278350515464,"vega":0.018261030927835056,"rho":-0.02194399623946832,"breakevenPct":0.44332848740674474},{"delta":0.9,"premium":4.971384615384617,"strike":32.864615384615384,"iv":0.41996030769230774,"gamma":0.053120307692307675,"theta":-0.006730153846153844,"vega":0.013819692307692304,"rho":-0.023985693123338134,"breakevenPct":0.16739166345466366}]},"raw":{"call":[{"delta":0.1,"premium":0.2230792954264853,"strike":35.961585908529706,"iv":0.6449183857055474,"gamma":0.0346500659472455,"theta":-0.0157272291548472,"vega":0.013787232306410385,"rho":0.0019617131812554416,"breakevenPct":29.50846529690834},{"delta":0.15,"premium":0.1764441591784339,"strike":30.73555840821566,"iv":0.29899139922978174,"gamma":0.09864210526315789,"theta":-0.009734659820282413,"vega":0.0181602053915276,"rho":0.0029810169234290706,"breakevenPct":10.637088644932328},{"delta":0.2,"premium":0.24062901155327343,"strike":30.093709884467266,"iv":0.2841646983311938,"gamma":0.1249578947368421,"theta":-0.011275096277278563,"vega":0.021947111681643133,"rho":0.0039863193007489755,"breakevenPct":8.569573715177299},{"delta":0.25,"premium":0.291256038647343,"strike":29.58743961352657,"iv":0.26058811594202896,"gamma":0.15607024154589372,"theta":-0.011665024154589372,"vega":0.024686570048309178,"rho":0.0049952778627542,"breakevenPct":6.938781861753444},{"delta":0.3,"premium":0.33956521739130435,"strike":29.104347826086958,"iv":0.23551565217391307,"gamma":0.18800260869565216,"theta":-0.011858260869565217,"vega":0.027246956521739127,"rho":0.0060048614867782265,"breakevenPct":5.38265226728082},{"delta":0.35,"premium":0.45723120837297804,"strike":28.81351094196004,"iv":0.2413266412940057,"gamma":0.19105832540437678,"theta":-0.012888392007611799,"vega":0.02847136060894386,"rho":0.007015002732030039,"breakevenPct":4.762856658314303},{"delta":0.4,"premium":0.5940057088487155,"strike":28.575642245480495,"iv":0.2556463368220742,"gamma":0.1861582302568982,"theta":-0.014149096098953378,"vega":0.029327687916270218,"rho":0.008025297607620122,"breakevenPct":4.401030616783143},{"delta":0.45,"premium":0.7307802093244529,"strike":28.33777354900095,"iv":0.2699660323501427,"gamma":0.1812581351094196,"theta":-0.015409800190294958,"vega":0.030184015223596573,"rho":0.009035592483210203,"breakevenPct":4.039204575251983},{"delta":0.5,"premium":0.8675547098001903,"strike":28.09990485252141,"iv":0.2842857278782112,"gamma":0.17635803996194102,"theta":-0.016670504281636536,"vega":0.03104034253092293,"rho":0.010045887358800283,"breakevenPct":3.677378533720823},{"delta":0.55,"premium":1.010055865921788,"strike":27.837988826815643,"iv":0.2874486033519553,"gamma":0.17229106145251397,"theta":-0.016811173184357542,"vega":0.030751955307262567,"rho":0.011049575439481952,"breakevenPct":3.2499810047867905},{"delta":0.6,"premium":1.1567039106145252,"strike":27.558659217877096,"iv":0.2825324022346369,"gamma":0.168827374301676,"theta":-0.01614078212290503,"vega":0.02963463687150838,"rho":0.012048479289367873,"breakevenPct":2.7751006746299893},{"delta":0.65,"premium":1.3033519553072628,"strike":27.279329608938546,"iv":0.27761620111731844,"gamma":0.165363687150838,"theta":-0.015470391061452513,"vega":0.02851731843575419,"rho":0.013047383139253795,"breakevenPct":2.3002203444731864},{"delta":0.7,"premium":1.4500000000000002,"strike":27,"iv":0.2727,"gamma":0.1619,"theta":-0.0148,"vega":0.0274,"rho":0.014046286989139714,"breakevenPct":1.8253400143163852},{"delta":0.75,"premium":1.7370370370370374,"strike":26.62962962962963,"iv":0.27736666666666665,"gamma":0.14286296296296294,"theta":-0.013725925925925926,"vega":0.02451111111111111,"rho":0.014963981161786809,"breakevenPct":1.5270818420424674},{"delta":0.8,"premium":2.0240740740740746,"strike":26.25925925925926,"iv":0.28203333333333336,"gamma":0.1238259259259259,"theta":-0.012651851851851852,"vega":0.021622222222222216,"rho":0.015881675334433902,"breakevenPct":1.2288236697685497},{"delta":0.85,"premium":2.3473608445297502,"strike":25.856046065259118,"iv":0.28289596928982724,"gamma":0.10278406909788868,"theta":-0.011180230326295585,"vega":0.01814606525911708,"rho":0.016773775828728882,"breakevenPct":0.942759161735388},{"delta":0.9,"premium":2.7552303262955853,"strike":25.37619961612284,"iv":0.27488253358925147,"gamma":0.07706429942418425,"theta":-0.008780998080614203,"vega":0.01329961612284069,"rho":0.017606157740202258,"breakevenPct":0.6851465369306546}],"put":[{"delta":0.1,"premium":0.17651382541983457,"strike":23.93944698320662,"iv":0.4595243901258363,"gamma":0.05230750480201851,"theta":-0.010417193138603552,"vega":0.013785779468653503,"rho":-0.002455519556816083,"breakevenPct":14.950131861894118},{"delta":0.15,"premium":0.20569444444444443,"strike":25.556944444444444,"iv":0.3239943055555556,"gamma":0.09139930555555556,"theta":-0.009569583333333333,"vega":0.018141666666666667,"rho":-0.0036494029430452577,"breakevenPct":9.265390121689336},{"delta":0.2,"premium":0.2887857142857143,"strike":26.129285714285714,"iv":0.30918942857142856,"gamma":0.1133732857142857,"theta":-0.011004214285714286,"vega":0.021756714285714285,"rho":-0.004865336490257975,"breakevenPct":7.514316392269153},{"delta":0.25,"premium":0.3959285714285714,"strike":26.486428571428572,"iv":0.31247514285714284,"gamma":0.12573042857142855,"theta":-0.012397071428571427,"vega":0.024399571428571427,"rho":-0.0060830192025125625,"breakevenPct":6.619541875447394},{"delta":0.3,"premium":0.5030714285714286,"strike":26.84357142857143,"iv":0.3157608571428571,"gamma":0.13808757142857142,"theta":-0.013789928571428571,"vega":0.02704242857142857,"rho":-0.007300701914767149,"breakevenPct":5.724767358625634},{"delta":0.35,"premium":0.5989392020265991,"strike":27.177960734642177,"iv":0.30828416719442686,"gamma":0.15166839772007598,"theta":-0.014133058898036732,"vega":0.02876947435085497,"rho":-0.008512245192687617,"breakevenPct":4.871075402234869},{"delta":0.4,"premium":0.6860196326789108,"strike":27.49461684610513,"iv":0.29241969601013296,"gamma":0.16620291323622546,"theta":-0.013658074730842304,"vega":0.029782773907536413,"rho":-0.009719003644561212,"breakevenPct":4.049401526749399},{"delta":0.45,"premium":0.7731000633312223,"strike":27.811272957568082,"iv":0.27655522482583916,"gamma":0.18073742875237492,"theta":-0.013183090563647878,"vega":0.03079607346421786,"rho":-0.010925762096434805,"breakevenPct":3.2277276512639297},{"delta":0.5,"premium":0.8968963553530751,"strike":28.11503416856492,"iv":0.2681123006833713,"gamma":0.1871108200455581,"theta":-0.012761958997722096,"vega":0.03112391799544419,"rho":-0.012145504154917554,"breakevenPct":2.5836155575810857},{"delta":0.55,"premium":1.074857630979499,"strike":28.3997722095672,"iv":0.27061799544419135,"gamma":0.18144453302961278,"theta":-0.012420273348519362,"vega":0.030440546697038724,"rho":-0.01338440024691282,"breakevenPct":2.2014510429932037},{"delta":0.6,"premium":1.2528189066059225,"strike":28.684510250569478,"iv":0.27312369020501137,"gamma":0.17577824601366743,"theta":-0.012078587699316629,"vega":0.02975717539863326,"rho":-0.014623296338908083,"breakevenPct":1.8192865284053221},{"delta":0.65,"premium":1.4307801822323465,"strike":28.969248291571756,"iv":0.2756293849658314,"gamma":0.1701119589977221,"theta":-0.011736902050113896,"vega":0.029073804100227793,"rho":-0.01586219243090335,"breakevenPct":1.43712201381744},{"delta":0.7,"premium":1.736586345381526,"strike":29.358232931726906,"iv":0.28331542168674695,"gamma":0.15420345381526107,"theta":-0.010840240963855422,"vega":0.02695807228915663,"rho":-0.017182870137653572,"breakevenPct":1.139418087525481},{"delta":0.75,"premium":2.057871485943775,"strike":29.75983935742972,"iv":0.29162867469879517,"gamma":0.13705485943775103,"theta":-0.009876385542168674,"vega":0.024668915662650604,"rho":-0.018513449654262024,"breakevenPct":0.8519403311168839},{"delta":0.8,"premium":2.700517241379311,"strike":30.462068965517243,"iv":0.3282055172413793,"gamma":0.10988827586206895,"theta":-0.009623448275862069,"vega":0.02196,"rho":-0.020079645459675072,"breakevenPct":0.6386838792486431},{"delta":0.85,"premium":3.7323195876288655,"strike":31.54845360824742,"iv":0.3813439175257732,"gamma":0.07764041237113403,"theta":-0.00901278350515464,"vega":0.018261030927835056,"rho":-0.02194399623946832,"breakevenPct":0.44332848740674474},{"delta":0.9,"premium":4.971384615384617,"strike":32.864615384615384,"iv":0.41996030769230774,"gamma":0.053120307692307675,"theta":-0.006730153846153844,"vega":0.013819692307692304,"rho":-0.023985693123338134,"breakevenPct":0.16739166345466366}]}},"errors":["fundamentals:provider_http_429"],"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"}}