{"symbol":"GEO","url":"https://intraalpha.com/companies/GEO","capturedAt":"2026-10-22T14:52:27.548Z","state":"ready","quote":{"symbol":"GEO","last_price":26.65,"prev_close":27.64,"regular_close":26.67,"change":-0.99,"change_pct":-3.5818,"regular_change":-0.97,"regular_change_pct":-3.5094,"extended_change":-0.02,"extended_change_pct":-0.075,"bid":26.64,"ask":26.66,"bid_size":200,"ask_size":100,"volume":425996,"vwap":26.889353,"open":27.35,"high":27.42,"low":26.59,"close":26.67,"trade_count":5359,"last_trade_at":"2026-10-22T14:52:23.129492635Z","last_quote_at":"2026-10-22T14:52:25.58399303Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:52:21.817044727-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"GEO","fetched_at":"2026-10-22T14:52:26.756845+00:00","name":"Geo Group Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SECURITY & PROTECTION SERVICES","country":"USA","description":"The GEO Group (NYSE: GEO) is the first fully integrated capital real estate investment trust specializing in the design, financing, development and operation of secure facilities, processing centers and community re-entry centers in the United States, Australia, South Africa, and the United Kingdom. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3637965000,"ebitda":490335000,"pe_ratio":13.16,"peg_ratio":1.354,"book_value":11.68,"dividend_per_share":null,"dividend_yield":null,"eps":2.1,"revenue_ttm":2827321000,"gross_profit_ttm":736321000,"profit_margin":0.103,"operating_margin_ttm":0.139,"return_on_assets_ttm":0.06,"return_on_equity_ttm":0.201,"quarterly_earnings_growth":0.714,"quarterly_revenue_growth":0.151,"analyst_target_price":39,"analyst_number":0,"beta":0.772,"fifty_two_week_high":33.17,"fifty_two_week_low":12.51,"fifty_day_ma":31.09,"two_hundred_day_ma":23.82,"shares_outstanding":131620000,"forward_pe":18.98,"price_to_sales":1.287,"price_to_book":2.658,"ev_to_revenue":1.974,"ev_to_ebitda":8.16},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:52:26.756845+00:00"},"optionObservedAt":"2026-10-22T14:41:19.353Z","bars":[{"c":30.88,"h":30.9,"l":30.88,"n":5,"o":30.9,"t":"2026-10-15T08:50:00Z","v":346,"vw":30.890169},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-15T11:00:00Z","v":190,"vw":30.5},{"c":30.77,"h":30.77,"l":30.77,"n":1,"o":30.77,"t":"2026-10-15T11:25:00Z","v":177,"vw":30.77},{"c":30.58,"h":30.6,"l":30.45,"n":66,"o":30.59,"t":"2026-10-15T13:30:00Z","v":7617,"vw":30.584007},{"c":29.98,"h":30.525,"l":29.97,"n":302,"o":30.525,"t":"2026-10-15T13:35:00Z","v":23518,"vw":30.213668},{"c":29.945,"h":30.07,"l":29.745,"n":490,"o":29.93,"t":"2026-10-15T13:40:00Z","v":46835,"vw":29.867047},{"c":29.685,"h":29.945,"l":29.65,"n":251,"o":29.945,"t":"2026-10-15T13:45:00Z","v":16873,"vw":29.79236},{"c":29.595,"h":29.8,"l":29.55,"n":483,"o":29.62,"t":"2026-10-15T13:50:00Z","v":85297,"vw":29.641722},{"c":29.78,"h":29.82,"l":29.57,"n":272,"o":29.59,"t":"2026-10-15T13:55:00Z","v":16637,"vw":29.691842},{"c":30.06,"h":30.06,"l":29.8,"n":157,"o":29.82,"t":"2026-10-15T14:00:00Z","v":7793,"vw":29.920415},{"c":29.97,"h":30.03,"l":29.88,"n":231,"o":29.99,"t":"2026-10-15T14:05:00Z","v":11536,"vw":29.961436},{"c":29.98,"h":30.04,"l":29.95,"n":250,"o":29.985,"t":"2026-10-15T14:10:00Z","v":38151,"vw":29.988827},{"c":29.86,"h":29.99,"l":29.86,"n":233,"o":29.96,"t":"2026-10-15T14:15:00Z","v":21952,"vw":29.906329},{"c":29.88,"h":29.985,"l":29.86,"n":250,"o":29.9,"t":"2026-10-15T14:20:00Z","v":13318,"vw":29.908589},{"c":29.715,"h":29.87,"l":29.715,"n":187,"o":29.85,"t":"2026-10-15T14:25:00Z","v":7644,"vw":29.823358},{"c":29.73,"h":29.765,"l":29.65,"n":316,"o":29.715,"t":"2026-10-15T14:30:00Z","v":18264,"vw":29.711648},{"c":29.67,"h":29.705,"l":29.59,"n":156,"o":29.705,"t":"2026-10-15T14:35:00Z","v":7658,"vw":29.643717},{"c":29.83,"h":29.86,"l":29.74,"n":158,"o":29.74,"t":"2026-10-15T14:40:00Z","v":7661,"vw":29.794704},{"c":29.69,"h":29.83,"l":29.65,"n":215,"o":29.83,"t":"2026-10-15T14:45:00Z","v":7415,"vw":29.753799},{"c":29.7,"h":29.7,"l":29.58,"n":223,"o":29.65,"t":"2026-10-15T14:50:00Z","v":6346,"vw":29.624992},{"c":29.64,"h":29.78,"l":29.64,"n":225,"o":29.73,"t":"2026-10-15T14:55:00Z","v":9333,"vw":29.7099},{"c":29.64,"h":29.65,"l":29.53,"n":257,"o":29.61,"t":"2026-10-15T15:00:00Z","v":13193,"vw":29.609565},{"c":29.69,"h":29.69,"l":29.62,"n":154,"o":29.63,"t":"2026-10-15T15:05:00Z","v":5545,"vw":29.650214},{"c":29.78,"h":29.845,"l":29.68,"n":321,"o":29.71,"t":"2026-10-15T15:10:00Z","v":16069,"vw":29.772756},{"c":29.77,"h":29.895,"l":29.77,"n":276,"o":29.81,"t":"2026-10-15T15:15:00Z","v":12953,"vw":29.827554},{"c":29.79,"h":29.82,"l":29.72,"n":268,"o":29.77,"t":"2026-10-15T15:20:00Z","v":20649,"vw":29.772366},{"c":29.87,"h":29.89,"l":29.77,"n":228,"o":29.775,"t":"2026-10-15T15:25:00Z","v":12597,"vw":29.844178},{"c":29.84,"h":29.91,"l":29.82,"n":346,"o":29.88,"t":"2026-10-15T15:30:00Z","v":20263,"vw":29.8498},{"c":29.85,"h":29.955,"l":29.825,"n":384,"o":29.835,"t":"2026-10-15T15:35:00Z","v":37606,"vw":29.895628},{"c":29.665,"h":29.87,"l":29.665,"n":411,"o":29.86,"t":"2026-10-15T15:40:00Z","v":27161,"vw":29.802444},{"c":29.6,"h":29.7,"l":29.6,"n":187,"o":29.665,"t":"2026-10-15T15:45:00Z","v":8328,"vw":29.660652},{"c":29.725,"h":29.74,"l":29.59,"n":552,"o":29.6,"t":"2026-10-15T15:50:00Z","v":48909,"vw":29.635503},{"c":29.63,"h":29.735,"l":29.62,"n":181,"o":29.72,"t":"2026-10-15T15:55:00Z","v":7124,"vw":29.700898},{"c":29.46,"h":29.625,"l":29.34,"n":501,"o":29.625,"t":"2026-10-15T16:00:00Z","v":44385,"vw":29.506113},{"c":29.46,"h":29.48,"l":29.445,"n":172,"o":29.45,"t":"2026-10-15T16:05:00Z","v":12450,"vw":29.450841},{"c":29.39,"h":29.52,"l":29.38,"n":260,"o":29.455,"t":"2026-10-15T16:10:00Z","v":11137,"vw":29.449047},{"c":29.3,"h":29.43,"l":29.29,"n":301,"o":29.38,"t":"2026-10-15T16:15:00Z","v":15241,"vw":29.382251},{"c":29.37,"h":29.39,"l":29.22,"n":518,"o":29.32,"t":"2026-10-15T16:20:00Z","v":42085,"vw":29.273968},{"c":29.16,"h":29.45,"l":29.16,"n":649,"o":29.41,"t":"2026-10-15T16:25:00Z","v":74372,"vw":29.316549},{"c":29.24,"h":29.25,"l":29.16,"n":319,"o":29.175,"t":"2026-10-15T16:30:00Z","v":14547,"vw":29.213568},{"c":29.245,"h":29.3,"l":29.2,"n":309,"o":29.24,"t":"2026-10-15T16:35:00Z","v":12626,"vw":29.248914},{"c":29.28,"h":29.28,"l":29.22,"n":229,"o":29.24,"t":"2026-10-15T16:40:00Z","v":8707,"vw":29.248229},{"c":29.2901,"h":29.35,"l":29.26,"n":262,"o":29.34,"t":"2026-10-15T16:45:00Z","v":11505,"vw":29.300803},{"c":29.23,"h":29.32,"l":29.23,"n":222,"o":29.285,"t":"2026-10-15T16:50:00Z","v":8983,"vw":29.281619},{"c":29.28,"h":29.28,"l":29.225,"n":179,"o":29.25,"t":"2026-10-15T16:55:00Z","v":7283,"vw":29.247634},{"c":29.26,"h":29.28,"l":29.22,"n":229,"o":29.28,"t":"2026-10-15T17:00:00Z","v":8828,"vw":29.248907},{"c":29.23,"h":29.26,"l":29.22,"n":167,"o":29.26,"t":"2026-10-15T17:05:00Z","v":6062,"vw":29.23734},{"c":29.25,"h":29.25,"l":29.145,"n":244,"o":29.23,"t":"2026-10-15T17:10:00Z","v":9118,"vw":29.181933},{"c":29.4399,"h":29.47,"l":29.23,"n":476,"o":29.25,"t":"2026-10-15T17:15:00Z","v":21020,"vw":29.338274},{"c":29.37,"h":29.43,"l":29.33,"n":250,"o":29.42,"t":"2026-10-15T17:20:00Z","v":17243,"vw":29.380856},{"c":29.625,"h":29.625,"l":29.33,"n":256,"o":29.3601,"t":"2026-10-15T17:25:00Z","v":26616,"vw":29.42328},{"c":29.415,"h":29.6,"l":29.415,"n":204,"o":29.6,"t":"2026-10-15T17:30:00Z","v":7792,"vw":29.493402},{"c":29.43,"h":29.44,"l":29.39,"n":122,"o":29.41,"t":"2026-10-15T17:35:00Z","v":4160,"vw":29.41481},{"c":29.53,"h":29.57,"l":29.43,"n":388,"o":29.43,"t":"2026-10-15T17:40:00Z","v":40464,"vw":29.539081},{"c":29.385,"h":29.5,"l":29.375,"n":147,"o":29.49,"t":"2026-10-15T17:45:00Z","v":9027,"vw":29.471595},{"c":29.53,"h":29.53,"l":29.38,"n":279,"o":29.38,"t":"2026-10-15T17:50:00Z","v":9390,"vw":29.411548},{"c":29.64,"h":29.66,"l":29.55,"n":208,"o":29.55,"t":"2026-10-15T17:55:00Z","v":16531,"vw":29.585294},{"c":29.62,"h":29.645,"l":29.595,"n":124,"o":29.62,"t":"2026-10-15T18:00:00Z","v":5485,"vw":29.615583},{"c":29.511,"h":29.605,"l":29.511,"n":134,"o":29.605,"t":"2026-10-15T18:05:00Z","v":5260,"vw":29.56982},{"c":29.56,"h":29.56,"l":29.52,"n":122,"o":29.525,"t":"2026-10-15T18:10:00Z","v":5237,"vw":29.546754},{"c":29.62,"h":29.62,"l":29.54,"n":123,"o":29.57,"t":"2026-10-15T18:15:00Z","v":4243,"vw":29.573515},{"c":29.51,"h":29.61,"l":29.505,"n":91,"o":29.61,"t":"2026-10-15T18:20:00Z","v":2560,"vw":29.537603},{"c":29.57,"h":29.57,"l":29.54,"n":100,"o":29.54,"t":"2026-10-15T18:25:00Z","v":3250,"vw":29.547129},{"c":29.615,"h":29.64,"l":29.59,"n":184,"o":29.59,"t":"2026-10-15T18:30:00Z","v":6581,"vw":29.618209},{"c":29.56,"h":29.62,"l":29.55,"n":138,"o":29.62,"t":"2026-10-15T18:35:00Z","v":4610,"vw":29.572179},{"c":29.58,"h":29.605,"l":29.5,"n":240,"o":29.54,"t":"2026-10-15T18:40:00Z","v":10600,"vw":29.559899},{"c":29.545,"h":29.56,"l":29.495,"n":211,"o":29.5,"t":"2026-10-15T18:45:00Z","v":5451,"vw":29.520698},{"c":29.605,"h":29.62,"l":29.51,"n":309,"o":29.53,"t":"2026-10-15T18:50:00Z","v":17058,"vw":29.570379},{"c":29.62,"h":29.64,"l":29.62,"n":136,"o":29.62,"t":"2026-10-15T18:55:00Z","v":4228,"vw":29.626563},{"c":29.58,"h":29.615,"l":29.58,"n":122,"o":29.6,"t":"2026-10-15T19:00:00Z","v":4091,"vw":29.596677},{"c":29.6,"h":29.63,"l":29.58,"n":215,"o":29.59,"t":"2026-10-15T19:05:00Z","v":9906,"vw":29.597858},{"c":29.49,"h":29.58,"l":29.445,"n":313,"o":29.58,"t":"2026-10-15T19:10:00Z","v":11543,"vw":29.485147},{"c":29.58,"h":29.6,"l":29.51,"n":340,"o":29.51,"t":"2026-10-15T19:15:00Z","v":11617,"vw":29.545579},{"c":29.56,"h":29.61,"l":29.56,"n":198,"o":29.6,"t":"2026-10-15T19:20:00Z","v":11185,"vw":29.596574},{"c":29.465,"h":29.55,"l":29.46,"n":214,"o":29.545,"t":"2026-10-15T19:25:00Z","v":8480,"vw":29.494505},{"c":29.47,"h":29.505,"l":29.45,"n":306,"o":29.465,"t":"2026-10-15T19:30:00Z","v":16355,"vw":29.479527},{"c":29.365,"h":29.475,"l":29.36,"n":442,"o":29.475,"t":"2026-10-15T19:35:00Z","v":26738,"vw":29.419617},{"c":29.51,"h":29.52,"l":29.365,"n":400,"o":29.365,"t":"2026-10-15T19:40:00Z","v":20164,"vw":29.437549},{"c":29.41,"h":29.575,"l":29.39,"n":795,"o":29.51,"t":"2026-10-15T19:45:00Z","v":45979,"vw":29.505791},{"c":29.435,"h":29.435,"l":29.37,"n":829,"o":29.4,"t":"2026-10-15T19:50:00Z","v":75358,"vw":29.401788},{"c":29.33,"h":29.47,"l":29.33,"n":2298,"o":29.43,"t":"2026-10-15T19:55:00Z","v":206079,"vw":29.399376},{"c":29.33,"h":29.33,"l":29.33,"n":32,"o":29.33,"t":"2026-10-15T20:00:00Z","v":289251,"vw":29.33},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-15T20:10:00Z","v":500,"vw":29.4},{"c":29.4819,"h":29.4819,"l":29.4819,"n":1,"o":29.4819,"t":"2026-10-15T23:50:00Z","v":311,"vw":29.4819},{"c":29.55,"h":29.56,"l":29.35,"n":58,"o":29.35,"t":"2026-10-16T13:30:00Z","v":22906,"vw":29.359135},{"c":29.155,"h":29.55,"l":29.06,"n":305,"o":29.55,"t":"2026-10-16T13:35:00Z","v":23628,"vw":29.241663},{"c":28.88,"h":29.145,"l":28.71,"n":320,"o":29.145,"t":"2026-10-16T13:40:00Z","v":40803,"vw":28.881099},{"c":28.615,"h":29.0282,"l":28.5,"n":403,"o":28.94,"t":"2026-10-16T13:45:00Z","v":32626,"vw":28.675914},{"c":28.875,"h":28.905,"l":28.55,"n":269,"o":28.62,"t":"2026-10-16T13:50:00Z","v":15457,"vw":28.708264},{"c":28.67,"h":28.8751,"l":28.55,"n":133,"o":28.8751,"t":"2026-10-16T13:55:00Z","v":7748,"vw":28.68278},{"c":28.7,"h":28.87,"l":28.652,"n":430,"o":28.68,"t":"2026-10-16T14:00:00Z","v":44872,"vw":28.778207},{"c":28.92,"h":28.93,"l":28.8,"n":486,"o":28.8,"t":"2026-10-16T14:05:00Z","v":42018,"vw":28.857138},{"c":28.79,"h":28.95,"l":28.77,"n":695,"o":28.9,"t":"2026-10-16T14:10:00Z","v":73651,"vw":28.865895},{"c":28.89,"h":28.89,"l":28.78,"n":145,"o":28.78,"t":"2026-10-16T14:15:00Z","v":8055,"vw":28.803167},{"c":28.905,"h":28.98,"l":28.88,"n":165,"o":28.895,"t":"2026-10-16T14:20:00Z","v":5981,"vw":28.918387},{"c":28.905,"h":28.9075,"l":28.84,"n":133,"o":28.89,"t":"2026-10-16T14:25:00Z","v":4549,"vw":28.868837},{"c":28.92,"h":28.9309,"l":28.87,"n":159,"o":28.89,"t":"2026-10-16T14:30:00Z","v":7700,"vw":28.90827},{"c":28.86,"h":28.935,"l":28.75,"n":415,"o":28.935,"t":"2026-10-16T14:35:00Z","v":39159,"vw":28.796457},{"c":28.79,"h":28.855,"l":28.7517,"n":229,"o":28.855,"t":"2026-10-16T14:40:00Z","v":12127,"vw":28.803975},{"c":28.72,"h":28.9,"l":28.72,"n":165,"o":28.76,"t":"2026-10-16T14:45:00Z","v":8247,"vw":28.804421},{"c":28.63,"h":28.74,"l":28.63,"n":241,"o":28.725,"t":"2026-10-16T14:50:00Z","v":10956,"vw":28.706784},{"c":28.635,"h":28.68,"l":28.62,"n":193,"o":28.66,"t":"2026-10-16T14:55:00Z","v":7072,"vw":28.644256},{"c":28.57,"h":28.655,"l":28.55,"n":248,"o":28.64,"t":"2026-10-16T15:00:00Z","v":12245,"vw":28.592889},{"c":28.53,"h":28.58,"l":28.525,"n":143,"o":28.58,"t":"2026-10-16T15:05:00Z","v":4791,"vw":28.549175},{"c":28.525,"h":28.59,"l":28.48,"n":404,"o":28.535,"t":"2026-10-16T15:10:00Z","v":22883,"vw":28.512328},{"c":28.505,"h":28.545,"l":28.46,"n":259,"o":28.525,"t":"2026-10-16T15:15:00Z","v":24240,"vw":28.523751},{"c":28.505,"h":28.62,"l":28.5,"n":186,"o":28.505,"t":"2026-10-16T15:20:00Z","v":10346,"vw":28.559356},{"c":28.36,"h":28.52,"l":28.26,"n":607,"o":28.505,"t":"2026-10-16T15:25:00Z","v":81632,"vw":28.376455},{"c":28.47,"h":28.52,"l":28.4,"n":323,"o":28.4,"t":"2026-10-16T15:30:00Z","v":18102,"vw":28.428144},{"c":28.41,"h":28.5,"l":28.4,"n":408,"o":28.475,"t":"2026-10-16T15:35:00Z","v":21670,"vw":28.44627},{"c":28.35,"h":28.42,"l":28.34,"n":282,"o":28.4,"t":"2026-10-16T15:40:00Z","v":12294,"vw":28.380191},{"c":28.255,"h":28.38,"l":28.25,"n":329,"o":28.35,"t":"2026-10-16T15:45:00Z","v":30713,"vw":28.326852},{"c":28.2254,"h":28.265,"l":28.17,"n":538,"o":28.245,"t":"2026-10-16T15:50:00Z","v":79458,"vw":28.207464},{"c":28.255,"h":28.26,"l":28.19,"n":297,"o":28.215,"t":"2026-10-16T15:55:00Z","v":13257,"vw":28.225324},{"c":28.59,"h":28.6,"l":28.25,"n":686,"o":28.26,"t":"2026-10-16T16:00:00Z","v":70810,"vw":28.391992},{"c":28.485,"h":28.6,"l":28.45,"n":560,"o":28.59,"t":"2026-10-16T16:05:00Z","v":41030,"vw":28.537517},{"c":28.57,"h":28.57,"l":28.48,"n":294,"o":28.495,"t":"2026-10-16T16:10:00Z","v":13852,"vw":28.534333},{"c":28.555,"h":28.63,"l":28.55,"n":257,"o":28.575,"t":"2026-10-16T16:15:00Z","v":13288,"vw":28.580789},{"c":28.56,"h":28.62,"l":28.555,"n":268,"o":28.57,"t":"2026-10-16T16:20:00Z","v":11921,"vw":28.590115},{"c":28.55,"h":28.575,"l":28.49,"n":261,"o":28.55,"t":"2026-10-16T16:25:00Z","v":13896,"vw":28.521977},{"c":28.57,"h":28.59,"l":28.48,"n":335,"o":28.55,"t":"2026-10-16T16:30:00Z","v":21807,"vw":28.531081},{"c":28.585,"h":28.59,"l":28.55,"n":137,"o":28.55,"t":"2026-10-16T16:35:00Z","v":4574,"vw":28.576614},{"c":28.56,"h":28.585,"l":28.53,"n":343,"o":28.585,"t":"2026-10-16T16:40:00Z","v":18006,"vw":28.550215},{"c":28.54,"h":28.56,"l":28.495,"n":361,"o":28.55,"t":"2026-10-16T16:45:00Z","v":21255,"vw":28.522789},{"c":28.59,"h":28.615,"l":28.515,"n":553,"o":28.54,"t":"2026-10-16T16:50:00Z","v":38922,"vw":28.570409},{"c":28.52,"h":28.57,"l":28.45,"n":533,"o":28.57,"t":"2026-10-16T16:55:00Z","v":77426,"vw":28.531381},{"c":28.545,"h":28.56,"l":28.44,"n":645,"o":28.52,"t":"2026-10-16T17:00:00Z","v":67656,"vw":28.49482},{"c":28.58,"h":28.6,"l":28.525,"n":328,"o":28.545,"t":"2026-10-16T17:05:00Z","v":16378,"vw":28.563489},{"c":28.52,"h":28.56,"l":28.51,"n":281,"o":28.56,"t":"2026-10-16T17:10:00Z","v":13254,"vw":28.539497},{"c":28.57,"h":28.57,"l":28.515,"n":292,"o":28.53,"t":"2026-10-16T17:15:00Z","v":13843,"vw":28.541584},{"c":28.65,"h":28.665,"l":28.54,"n":380,"o":28.57,"t":"2026-10-16T17:20:00Z","v":22363,"vw":28.593614},{"c":28.71,"h":28.75,"l":28.62,"n":338,"o":28.65,"t":"2026-10-16T17:25:00Z","v":20525,"vw":28.682704},{"c":28.755,"h":28.8,"l":28.7,"n":351,"o":28.7,"t":"2026-10-16T17:30:00Z","v":17426,"vw":28.763582},{"c":28.77,"h":28.87,"l":28.755,"n":295,"o":28.755,"t":"2026-10-16T17:35:00Z","v":11971,"vw":28.816619},{"c":28.84,"h":28.86,"l":28.75,"n":284,"o":28.77,"t":"2026-10-16T17:40:00Z","v":10399,"vw":28.811803},{"c":28.71,"h":28.84,"l":28.7,"n":277,"o":28.84,"t":"2026-10-16T17:45:00Z","v":8358,"vw":28.773322},{"c":28.62,"h":28.7,"l":28.62,"n":293,"o":28.7,"t":"2026-10-16T17:50:00Z","v":9648,"vw":28.643413},{"c":28.65,"h":28.68,"l":28.62,"n":338,"o":28.63,"t":"2026-10-16T17:55:00Z","v":18473,"vw":28.657295},{"c":28.66,"h":28.715,"l":28.635,"n":762,"o":28.66,"t":"2026-10-16T18:00:00Z","v":62965,"vw":28.688098},{"c":28.625,"h":28.68,"l":28.61,"n":404,"o":28.66,"t":"2026-10-16T18:05:00Z","v":21400,"vw":28.648934},{"c":28.505,"h":28.625,"l":28.5,"n":536,"o":28.62,"t":"2026-10-16T18:10:00Z","v":27987,"vw":28.561055},{"c":28.415,"h":28.54,"l":28.415,"n":355,"o":28.49,"t":"2026-10-16T18:15:00Z","v":15556,"vw":28.487309},{"c":28.44,"h":28.45,"l":28.375,"n":363,"o":28.415,"t":"2026-10-16T18:20:00Z","v":17392,"vw":28.41041},{"c":28.41,"h":28.48,"l":28.38,"n":450,"o":28.44,"t":"2026-10-16T18:25:00Z","v":24172,"vw":28.429637},{"c":28.35,"h":28.41,"l":28.345,"n":391,"o":28.41,"t":"2026-10-16T18:30:00Z","v":17553,"vw":28.368393},{"c":28.385,"h":28.42,"l":28.34,"n":680,"o":28.35,"t":"2026-10-16T18:35:00Z","v":48200,"vw":28.376595},{"c":28.42,"h":28.425,"l":28.355,"n":540,"o":28.385,"t":"2026-10-16T18:40:00Z","v":31323,"vw":28.381005},{"c":28.365,"h":28.43,"l":28.365,"n":560,"o":28.42,"t":"2026-10-16T18:45:00Z","v":33840,"vw":28.403664},{"c":28.375,"h":28.375,"l":28.315,"n":528,"o":28.365,"t":"2026-10-16T18:50:00Z","v":27836,"vw":28.338334},{"c":28.415,"h":28.505,"l":28.35,"n":574,"o":28.365,"t":"2026-10-16T18:55:00Z","v":38527,"vw":28.397418},{"c":28.42,"h":28.485,"l":28.41,"n":708,"o":28.43,"t":"2026-10-16T19:00:00Z","v":38280,"vw":28.443562},{"c":28.525,"h":28.545,"l":28.41,"n":470,"o":28.425,"t":"2026-10-16T19:05:00Z","v":30375,"vw":28.473141},{"c":28.83,"h":28.88,"l":28.53,"n":885,"o":28.535,"t":"2026-10-16T19:10:00Z","v":78981,"vw":28.742631},{"c":28.81,"h":28.92,"l":28.78,"n":785,"o":28.835,"t":"2026-10-16T19:15:00Z","v":45577,"vw":28.840927},{"c":28.73,"h":28.85,"l":28.705,"n":461,"o":28.81,"t":"2026-10-16T19:20:00Z","v":19418,"vw":28.788297},{"c":28.62,"h":28.74,"l":28.59,"n":761,"o":28.74,"t":"2026-10-16T19:25:00Z","v":58504,"vw":28.655114},{"c":28.631,"h":28.69,"l":28.62,"n":710,"o":28.63,"t":"2026-10-16T19:30:00Z","v":46552,"vw":28.648043},{"c":28.53,"h":28.65,"l":28.53,"n":690,"o":28.64,"t":"2026-10-16T19:35:00Z","v":40845,"vw":28.602441},{"c":28.51,"h":28.645,"l":28.465,"n":1295,"o":28.52,"t":"2026-10-16T19:40:00Z","v":129893,"vw":28.563363},{"c":28.565,"h":28.585,"l":28.465,"n":1256,"o":28.5,"t":"2026-10-16T19:45:00Z","v":105628,"vw":28.524282},{"c":28.76,"h":28.8475,"l":28.56,"n":1728,"o":28.57,"t":"2026-10-16T19:50:00Z","v":137976,"vw":28.755815},{"c":28.644,"h":28.76,"l":28.59,"n":4693,"o":28.76,"t":"2026-10-16T19:55:00Z","v":436791,"vw":28.65614},{"c":28.66,"h":28.66,"l":28.66,"n":51,"o":28.66,"t":"2026-10-16T20:00:00Z","v":510653,"vw":28.66},{"c":29.16,"h":29.16,"l":28.96,"n":29,"o":28.96,"t":"2026-10-19T10:55:00Z","v":5688,"vw":29.14135},{"c":29.095,"h":29.095,"l":29.08,"n":65,"o":29.09,"t":"2026-10-19T13:30:00Z","v":10484,"vw":29.090103},{"c":28.22,"h":28.8,"l":28.07,"n":558,"o":28.8,"t":"2026-10-19T13:35:00Z","v":75692,"vw":28.491251},{"c":28.29,"h":28.325,"l":28.2,"n":123,"o":28.2,"t":"2026-10-19T13:40:00Z","v":7413,"vw":28.263715},{"c":28.165,"h":28.28,"l":28.1,"n":375,"o":28.28,"t":"2026-10-19T13:45:00Z","v":23947,"vw":28.182166},{"c":27.98,"h":28.25,"l":27.95,"n":318,"o":28.23,"t":"2026-10-19T13:50:00Z","v":23279,"vw":28.063381},{"c":28.04,"h":28.1,"l":27.98,"n":193,"o":27.98,"t":"2026-10-19T13:55:00Z","v":13982,"vw":28.047629},{"c":27.8,"h":28.075,"l":27.69,"n":315,"o":28,"t":"2026-10-19T14:00:00Z","v":26104,"vw":27.887362},{"c":27.67,"h":27.89,"l":27.67,"n":603,"o":27.81,"t":"2026-10-19T14:05:00Z","v":46125,"vw":27.784276},{"c":27.55,"h":27.75,"l":27.55,"n":718,"o":27.71,"t":"2026-10-19T14:10:00Z","v":60743,"vw":27.69049},{"c":27.45,"h":27.57,"l":27.17,"n":883,"o":27.51,"t":"2026-10-19T14:15:00Z","v":64459,"vw":27.362197},{"c":27.6,"h":27.6,"l":27.205,"n":363,"o":27.37,"t":"2026-10-19T14:20:00Z","v":35694,"vw":27.366684},{"c":27.59,"h":27.655,"l":27.57,"n":258,"o":27.605,"t":"2026-10-19T14:25:00Z","v":16833,"vw":27.600488},{"c":27.7,"h":27.72,"l":27.53,"n":205,"o":27.6,"t":"2026-10-19T14:30:00Z","v":9446,"vw":27.615152},{"c":27.7,"h":27.8769,"l":27.66,"n":148,"o":27.71,"t":"2026-10-19T14:35:00Z","v":8704,"vw":27.746274},{"c":27.985,"h":28,"l":27.71,"n":192,"o":27.755,"t":"2026-10-19T14:40:00Z","v":258683,"vw":27.875844},{"c":28.11,"h":28.2399,"l":28.0599,"n":270,"o":28.0599,"t":"2026-10-19T14:45:00Z","v":10168,"vw":28.132195},{"c":28.1,"h":28.1599,"l":27.975,"n":190,"o":28.07,"t":"2026-10-19T14:50:00Z","v":11970,"vw":28.078173},{"c":28.08,"h":28.155,"l":28.02,"n":482,"o":28.11,"t":"2026-10-19T14:55:00Z","v":36642,"vw":28.112128},{"c":28.325,"h":28.325,"l":28.06,"n":714,"o":28.1,"t":"2026-10-19T15:00:00Z","v":55428,"vw":28.115813},{"c":28.345,"h":28.38,"l":28.27,"n":236,"o":28.29,"t":"2026-10-19T15:05:00Z","v":14356,"vw":28.327158},{"c":28.29,"h":28.345,"l":28.27,"n":175,"o":28.32,"t":"2026-10-19T15:10:00Z","v":8777,"vw":28.316084},{"c":28.26,"h":28.36,"l":28.21,"n":295,"o":28.305,"t":"2026-10-19T15:15:00Z","v":14763,"vw":28.275593},{"c":28.08,"h":28.24,"l":28.06,"n":321,"o":28.24,"t":"2026-10-19T15:20:00Z","v":13330,"vw":28.136493},{"c":28.1643,"h":28.17,"l":28.08,"n":157,"o":28.085,"t":"2026-10-19T15:25:00Z","v":6682,"vw":28.133919},{"c":28.185,"h":28.22,"l":28.145,"n":172,"o":28.155,"t":"2026-10-19T15:30:00Z","v":6415,"vw":28.176804},{"c":28.18,"h":28.21,"l":28.16,"n":170,"o":28.17,"t":"2026-10-19T15:35:00Z","v":6052,"vw":28.182913},{"c":28.155,"h":28.23,"l":28.155,"n":233,"o":28.175,"t":"2026-10-19T15:40:00Z","v":9306,"vw":28.196304},{"c":28.17,"h":28.22,"l":28.135,"n":165,"o":28.155,"t":"2026-10-19T15:45:00Z","v":6839,"vw":28.172302},{"c":28.13,"h":28.19,"l":28.105,"n":193,"o":28.19,"t":"2026-10-19T15:50:00Z","v":7222,"vw":28.146354},{"c":27.77,"h":28.14,"l":27.76,"n":916,"o":28.14,"t":"2026-10-19T15:55:00Z","v":57653,"vw":27.913369},{"c":27.795,"h":27.85,"l":27.735,"n":282,"o":27.79,"t":"2026-10-19T16:00:00Z","v":13514,"vw":27.797281},{"c":27.8,"h":27.84,"l":27.77,"n":172,"o":27.77,"t":"2026-10-19T16:05:00Z","v":7609,"vw":27.820863},{"c":27.72,"h":27.83,"l":27.72,"n":372,"o":27.8285,"t":"2026-10-19T16:10:00Z","v":22793,"vw":27.780022},{"c":27.79,"h":27.815,"l":27.7051,"n":176,"o":27.725,"t":"2026-10-19T16:15:00Z","v":6827,"vw":27.77251},{"c":27.705,"h":27.785,"l":27.68,"n":213,"o":27.78,"t":"2026-10-19T16:20:00Z","v":10425,"vw":27.747917},{"c":27.46,"h":27.72,"l":27.46,"n":491,"o":27.69,"t":"2026-10-19T16:25:00Z","v":23641,"vw":27.590327},{"c":27.32,"h":27.51,"l":27.1,"n":1139,"o":27.46,"t":"2026-10-19T16:30:00Z","v":87358,"vw":27.241607},{"c":27.35,"h":27.43,"l":27.06,"n":1038,"o":27.305,"t":"2026-10-19T16:35:00Z","v":69177,"vw":27.228706},{"c":27.52,"h":27.615,"l":27.315,"n":1035,"o":27.355,"t":"2026-10-19T16:40:00Z","v":110105,"vw":27.493417},{"c":27.55,"h":27.56,"l":27.42,"n":571,"o":27.51,"t":"2026-10-19T16:45:00Z","v":31944,"vw":27.500634},{"c":27.53,"h":27.595,"l":27.53,"n":276,"o":27.58,"t":"2026-10-19T16:50:00Z","v":11663,"vw":27.565153},{"c":27.51,"h":27.55,"l":27.49,"n":302,"o":27.53,"t":"2026-10-19T16:55:00Z","v":13850,"vw":27.520137},{"c":27.72,"h":27.85,"l":27.52,"n":1053,"o":27.52,"t":"2026-10-19T17:00:00Z","v":76492,"vw":27.689687},{"c":27.74,"h":27.74,"l":27.68,"n":448,"o":27.7,"t":"2026-10-19T17:05:00Z","v":19435,"vw":27.70944},{"c":27.79,"h":27.795,"l":27.73,"n":235,"o":27.75,"t":"2026-10-19T17:10:00Z","v":8842,"vw":27.754988},{"c":27.88,"h":27.91,"l":27.7752,"n":465,"o":27.81,"t":"2026-10-19T17:15:00Z","v":28860,"vw":27.85292},{"c":27.775,"h":27.89,"l":27.77,"n":366,"o":27.88,"t":"2026-10-19T17:20:00Z","v":24331,"vw":27.83118},{"c":27.91,"h":27.91,"l":27.79,"n":201,"o":27.79,"t":"2026-10-19T17:25:00Z","v":7833,"vw":27.850246},{"c":27.855,"h":27.93,"l":27.855,"n":189,"o":27.91,"t":"2026-10-19T17:30:00Z","v":8690,"vw":27.89186},{"c":27.66,"h":27.88,"l":27.585,"n":372,"o":27.88,"t":"2026-10-19T17:35:00Z","v":18759,"vw":27.706531},{"c":27.7,"h":27.735,"l":27.58,"n":348,"o":27.66,"t":"2026-10-19T17:40:00Z","v":14325,"vw":27.622723},{"c":27.69,"h":27.71,"l":27.635,"n":180,"o":27.68,"t":"2026-10-19T17:45:00Z","v":10057,"vw":27.680341},{"c":27.74,"h":27.76,"l":27.7,"n":208,"o":27.7,"t":"2026-10-19T17:50:00Z","v":8005,"vw":27.741659},{"c":27.67,"h":27.74,"l":27.67,"n":287,"o":27.74,"t":"2026-10-19T17:55:00Z","v":16221,"vw":27.707039},{"c":27.73,"h":27.765,"l":27.675,"n":309,"o":27.68,"t":"2026-10-19T18:00:00Z","v":17333,"vw":27.723033},{"c":27.7,"h":27.78,"l":27.7,"n":351,"o":27.74,"t":"2026-10-19T18:05:00Z","v":19569,"vw":27.736096},{"c":27.74,"h":27.77,"l":27.69,"n":310,"o":27.71,"t":"2026-10-19T18:10:00Z","v":14327,"vw":27.729446},{"c":27.89,"h":27.92,"l":27.73,"n":636,"o":27.73,"t":"2026-10-19T18:15:00Z","v":52080,"vw":27.859511},{"c":27.89,"h":27.895,"l":27.8,"n":435,"o":27.89,"t":"2026-10-19T18:20:00Z","v":37864,"vw":27.844919},{"c":27.87,"h":27.96,"l":27.87,"n":915,"o":27.88,"t":"2026-10-19T18:25:00Z","v":64989,"vw":27.917277},{"c":27.81,"h":27.885,"l":27.8,"n":617,"o":27.861,"t":"2026-10-19T18:30:00Z","v":46036,"vw":27.838418},{"c":27.81,"h":27.85,"l":27.81,"n":246,"o":27.82,"t":"2026-10-19T18:35:00Z","v":10065,"vw":27.83172},{"c":27.715,"h":27.82,"l":27.71,"n":330,"o":27.82,"t":"2026-10-19T18:40:00Z","v":13424,"vw":27.759299},{"c":27.73,"h":27.75,"l":27.7,"n":391,"o":27.71,"t":"2026-10-19T18:45:00Z","v":18759,"vw":27.721124},{"c":27.7,"h":27.75,"l":27.675,"n":759,"o":27.73,"t":"2026-10-19T18:50:00Z","v":46079,"vw":27.717472},{"c":27.69,"h":27.7,"l":27.62,"n":599,"o":27.7,"t":"2026-10-19T18:55:00Z","v":35082,"vw":27.660846},{"c":27.605,"h":27.71,"l":27.565,"n":388,"o":27.69,"t":"2026-10-19T19:00:00Z","v":25001,"vw":27.642481},{"c":27.47,"h":27.62,"l":27.44,"n":430,"o":27.605,"t":"2026-10-19T19:05:00Z","v":37807,"vw":27.501518},{"c":27.52,"h":27.52,"l":27.38,"n":440,"o":27.47,"t":"2026-10-19T19:10:00Z","v":22470,"vw":27.448653},{"c":27.62,"h":27.63,"l":27.53,"n":410,"o":27.55,"t":"2026-10-19T19:15:00Z","v":23194,"vw":27.573094},{"c":27.72,"h":27.725,"l":27.62,"n":397,"o":27.62,"t":"2026-10-19T19:20:00Z","v":24510,"vw":27.668472},{"c":27.65,"h":27.73,"l":27.63,"n":845,"o":27.73,"t":"2026-10-19T19:25:00Z","v":63954,"vw":27.670667},{"c":27.63,"h":27.67,"l":27.54,"n":519,"o":27.66,"t":"2026-10-19T19:30:00Z","v":26671,"vw":27.611523},{"c":27.735,"h":27.8,"l":27.635,"n":572,"o":27.64,"t":"2026-10-19T19:35:00Z","v":35792,"vw":27.748344},{"c":27.73,"h":27.73,"l":27.649,"n":652,"o":27.7,"t":"2026-10-19T19:40:00Z","v":37929,"vw":27.698527},{"c":27.65,"h":27.74,"l":27.64,"n":968,"o":27.74,"t":"2026-10-19T19:45:00Z","v":56473,"vw":27.686528},{"c":27.67,"h":27.6899,"l":27.61,"n":1204,"o":27.66,"t":"2026-10-19T19:50:00Z","v":81412,"vw":27.642548},{"c":27.76,"h":27.81,"l":27.65,"n":3846,"o":27.66,"t":"2026-10-19T19:55:00Z","v":291120,"vw":27.754221},{"c":27.77,"h":27.77,"l":27.77,"n":54,"o":27.77,"t":"2026-10-19T20:00:00Z","v":348168,"vw":27.77},{"c":27.7375,"h":27.7375,"l":27.7375,"n":1,"o":27.7375,"t":"2026-10-19T20:55:00Z","v":1500,"vw":27.7375},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-19T21:10:00Z","v":1000,"vw":27.5},{"c":27.77,"h":27.77,"l":27.67,"n":6,"o":27.67,"t":"2026-10-19T22:35:00Z","v":2793,"vw":27.766413},{"c":27.77,"h":27.77,"l":27.77,"n":1,"o":27.77,"t":"2026-10-19T23:15:00Z","v":200,"vw":27.77},{"c":27.64,"h":28.14,"l":27.64,"n":119,"o":28.14,"t":"2026-10-20T13:30:00Z","v":24093,"vw":28.068593},{"c":27.79,"h":27.92,"l":27.68,"n":61,"o":27.68,"t":"2026-10-20T13:35:00Z","v":2820,"vw":27.756673},{"c":27.835,"h":27.94,"l":27.79,"n":39,"o":27.91,"t":"2026-10-20T13:40:00Z","v":1337,"vw":27.878571},{"c":27.865,"h":27.93,"l":27.865,"n":68,"o":27.865,"t":"2026-10-20T13:45:00Z","v":3262,"vw":27.867608},{"c":28.07,"h":28.11,"l":27.865,"n":341,"o":27.865,"t":"2026-10-20T13:50:00Z","v":17701,"vw":28.007417},{"c":28.08,"h":28.08,"l":28,"n":147,"o":28.04,"t":"2026-10-20T13:55:00Z","v":5970,"vw":28.032365},{"c":28.14,"h":28.17,"l":28.02,"n":239,"o":28.115,"t":"2026-10-20T14:00:00Z","v":18527,"vw":28.061028},{"c":28.215,"h":28.235,"l":28.14,"n":80,"o":28.14,"t":"2026-10-20T14:05:00Z","v":2785,"vw":28.191002},{"c":28.22,"h":28.22,"l":28.06,"n":173,"o":28.17,"t":"2026-10-20T14:10:00Z","v":6610,"vw":28.145498},{"c":28.26,"h":28.28,"l":28.23,"n":107,"o":28.25,"t":"2026-10-20T14:15:00Z","v":3595,"vw":28.255278},{"c":28.435,"h":28.45,"l":28.27,"n":170,"o":28.27,"t":"2026-10-20T14:20:00Z","v":13924,"vw":28.396712},{"c":28.44,"h":28.49,"l":28.38,"n":156,"o":28.41,"t":"2026-10-20T14:25:00Z","v":6405,"vw":28.43233},{"c":28.38,"h":28.44,"l":28.38,"n":157,"o":28.44,"t":"2026-10-20T14:30:00Z","v":5349,"vw":28.4203},{"c":28.325,"h":28.45,"l":28.315,"n":133,"o":28.37,"t":"2026-10-20T14:35:00Z","v":12444,"vw":28.373405},{"c":28.27,"h":28.35,"l":28.19,"n":319,"o":28.35,"t":"2026-10-20T14:40:00Z","v":28059,"vw":28.281514},{"c":28.21,"h":28.34,"l":28.18,"n":326,"o":28.23,"t":"2026-10-20T14:45:00Z","v":32170,"vw":28.26597},{"c":28.16,"h":28.185,"l":28.12,"n":216,"o":28.14,"t":"2026-10-20T14:50:00Z","v":24508,"vw":28.139558},{"c":28.045,"h":28.15,"l":28.04,"n":207,"o":28.15,"t":"2026-10-20T14:55:00Z","v":11045,"vw":28.077776},{"c":27.965,"h":28.02,"l":27.89,"n":204,"o":28.01,"t":"2026-10-20T15:00:00Z","v":9260,"vw":27.965702},{"c":28.02,"h":28.04,"l":27.97,"n":143,"o":27.97,"t":"2026-10-20T15:05:00Z","v":4648,"vw":27.99804},{"c":27.87,"h":28.0222,"l":27.84,"n":254,"o":28.0222,"t":"2026-10-20T15:10:00Z","v":10674,"vw":27.914812},{"c":27.87,"h":27.92,"l":27.855,"n":189,"o":27.89,"t":"2026-10-20T15:15:00Z","v":8537,"vw":27.887504},{"c":27.8428,"h":27.88,"l":27.83,"n":170,"o":27.855,"t":"2026-10-20T15:20:00Z","v":7878,"vw":27.843758},{"c":27.915,"h":27.92,"l":27.84,"n":124,"o":27.85,"t":"2026-10-20T15:25:00Z","v":4444,"vw":27.861839},{"c":27.86,"h":27.94,"l":27.86,"n":171,"o":27.93,"t":"2026-10-20T15:30:00Z","v":7335,"vw":27.900708},{"c":27.9,"h":27.905,"l":27.86,"n":113,"o":27.8821,"t":"2026-10-20T15:35:00Z","v":5864,"vw":27.885386},{"c":27.89,"h":27.95,"l":27.88,"n":103,"o":27.92,"t":"2026-10-20T15:40:00Z","v":3690,"vw":27.906522},{"c":27.9,"h":27.9,"l":27.86,"n":180,"o":27.885,"t":"2026-10-20T15:45:00Z","v":8384,"vw":27.873394},{"c":27.95,"h":27.9593,"l":27.89,"n":89,"o":27.93,"t":"2026-10-20T15:50:00Z","v":3413,"vw":27.921431},{"c":27.81,"h":27.97,"l":27.81,"n":293,"o":27.95,"t":"2026-10-20T15:55:00Z","v":11638,"vw":27.864901},{"c":27.79,"h":27.85,"l":27.79,"n":119,"o":27.83,"t":"2026-10-20T16:00:00Z","v":3286,"vw":27.817139},{"c":27.76,"h":27.835,"l":27.74,"n":136,"o":27.81,"t":"2026-10-20T16:05:00Z","v":5209,"vw":27.777105},{"c":27.77,"h":27.805,"l":27.75,"n":208,"o":27.76,"t":"2026-10-20T16:10:00Z","v":11854,"vw":27.775914},{"c":27.73,"h":27.75,"l":27.7,"n":160,"o":27.75,"t":"2026-10-20T16:15:00Z","v":6238,"vw":27.721991},{"c":27.75,"h":27.765,"l":27.715,"n":125,"o":27.715,"t":"2026-10-20T16:20:00Z","v":4337,"vw":27.74413},{"c":27.71,"h":27.76,"l":27.705,"n":155,"o":27.755,"t":"2026-10-20T16:25:00Z","v":6141,"vw":27.73501},{"c":27.825,"h":27.825,"l":27.71,"n":177,"o":27.72,"t":"2026-10-20T16:30:00Z","v":7636,"vw":27.759015},{"c":27.81,"h":27.84,"l":27.81,"n":140,"o":27.84,"t":"2026-10-20T16:35:00Z","v":11895,"vw":27.824093},{"c":27.84,"h":27.855,"l":27.81,"n":129,"o":27.81,"t":"2026-10-20T16:40:00Z","v":4782,"vw":27.831},{"c":27.86,"h":27.88,"l":27.85,"n":135,"o":27.85,"t":"2026-10-20T16:45:00Z","v":5360,"vw":27.860534},{"c":27.73,"h":27.86,"l":27.71,"n":281,"o":27.86,"t":"2026-10-20T16:50:00Z","v":13234,"vw":27.776678},{"c":27.73,"h":27.73,"l":27.73,"n":63,"o":27.73,"t":"2026-10-20T16:55:00Z","v":1558,"vw":27.73},{"c":27.825,"h":27.83,"l":27.75,"n":184,"o":27.75,"t":"2026-10-20T17:00:00Z","v":12541,"vw":27.785088},{"c":27.84,"h":27.88,"l":27.78,"n":172,"o":27.8225,"t":"2026-10-20T17:05:00Z","v":8342,"vw":27.819709},{"c":27.87,"h":27.87,"l":27.815,"n":194,"o":27.82,"t":"2026-10-20T17:10:00Z","v":7549,"vw":27.84441},{"c":27.885,"h":27.885,"l":27.84,"n":216,"o":27.8621,"t":"2026-10-20T17:15:00Z","v":10459,"vw":27.869976},{"c":27.87,"h":27.95,"l":27.86,"n":170,"o":27.93,"t":"2026-10-20T17:20:00Z","v":6271,"vw":27.889487},{"c":27.82,"h":27.885,"l":27.75,"n":299,"o":27.87,"t":"2026-10-20T17:25:00Z","v":28930,"vw":27.803643},{"c":27.875,"h":27.95,"l":27.84,"n":280,"o":27.84,"t":"2026-10-20T17:30:00Z","v":14405,"vw":27.89308},{"c":27.875,"h":27.9,"l":27.84,"n":159,"o":27.86,"t":"2026-10-20T17:35:00Z","v":6666,"vw":27.868101},{"c":27.83,"h":27.88,"l":27.83,"n":133,"o":27.87,"t":"2026-10-20T17:40:00Z","v":5597,"vw":27.858445},{"c":27.81,"h":27.86,"l":27.805,"n":208,"o":27.86,"t":"2026-10-20T17:45:00Z","v":8471,"vw":27.840003},{"c":27.885,"h":27.885,"l":27.82,"n":116,"o":27.82,"t":"2026-10-20T17:50:00Z","v":3450,"vw":27.839303},{"c":27.875,"h":27.89,"l":27.85,"n":128,"o":27.86,"t":"2026-10-20T17:55:00Z","v":3939,"vw":27.868158},{"c":27.85,"h":27.89,"l":27.825,"n":229,"o":27.89,"t":"2026-10-20T18:00:00Z","v":11060,"vw":27.851786},{"c":27.84,"h":27.92,"l":27.84,"n":156,"o":27.92,"t":"2026-10-20T18:05:00Z","v":6374,"vw":27.87824},{"c":27.865,"h":27.87,"l":27.85,"n":166,"o":27.855,"t":"2026-10-20T18:10:00Z","v":5976,"vw":27.859931},{"c":27.86,"h":27.87,"l":27.86,"n":88,"o":27.87,"t":"2026-10-20T18:15:00Z","v":2626,"vw":27.860867},{"c":27.89,"h":27.9,"l":27.84,"n":413,"o":27.86,"t":"2026-10-20T18:20:00Z","v":27009,"vw":27.875184},{"c":27.86,"h":27.91,"l":27.855,"n":266,"o":27.88,"t":"2026-10-20T18:25:00Z","v":23805,"vw":27.881991},{"c":27.91,"h":27.92,"l":27.86,"n":138,"o":27.86,"t":"2026-10-20T18:30:00Z","v":4551,"vw":27.887857},{"c":27.975,"h":27.975,"l":27.92,"n":176,"o":27.92,"t":"2026-10-20T18:35:00Z","v":5341,"vw":27.943659},{"c":27.91,"h":27.98,"l":27.91,"n":193,"o":27.975,"t":"2026-10-20T18:40:00Z","v":5817,"vw":27.946638},{"c":27.92,"h":27.94,"l":27.92,"n":173,"o":27.92,"t":"2026-10-20T18:45:00Z","v":5251,"vw":27.925694},{"c":27.94,"h":27.95,"l":27.905,"n":383,"o":27.92,"t":"2026-10-20T18:50:00Z","v":24839,"vw":27.926926},{"c":27.91,"h":27.96,"l":27.9,"n":221,"o":27.945,"t":"2026-10-20T18:55:00Z","v":15294,"vw":27.921367},{"c":27.89,"h":27.9326,"l":27.89,"n":235,"o":27.91,"t":"2026-10-20T19:00:00Z","v":10770,"vw":27.909593},{"c":27.91,"h":27.91,"l":27.87,"n":235,"o":27.9,"t":"2026-10-20T19:05:00Z","v":12876,"vw":27.880212},{"c":27.92,"h":27.94,"l":27.91,"n":187,"o":27.91,"t":"2026-10-20T19:10:00Z","v":7586,"vw":27.921718},{"c":27.92,"h":27.96,"l":27.905,"n":212,"o":27.92,"t":"2026-10-20T19:15:00Z","v":11216,"vw":27.923326},{"c":27.92,"h":27.95,"l":27.905,"n":226,"o":27.93,"t":"2026-10-20T19:20:00Z","v":9723,"vw":27.921917},{"c":27.93,"h":27.96,"l":27.93,"n":100,"o":27.94,"t":"2026-10-20T19:25:00Z","v":4437,"vw":27.938101},{"c":27.95,"h":27.965,"l":27.925,"n":240,"o":27.94,"t":"2026-10-20T19:30:00Z","v":10183,"vw":27.946049},{"c":27.94,"h":27.97,"l":27.89,"n":371,"o":27.94,"t":"2026-10-20T19:35:00Z","v":17887,"vw":27.930741},{"c":27.975,"h":27.975,"l":27.93,"n":232,"o":27.93,"t":"2026-10-20T19:40:00Z","v":8916,"vw":27.952801},{"c":27.965,"h":27.965,"l":27.93,"n":462,"o":27.96,"t":"2026-10-20T19:45:00Z","v":23866,"vw":27.942594},{"c":28.02,"h":28.055,"l":27.915,"n":729,"o":27.96,"t":"2026-10-20T19:50:00Z","v":58092,"vw":27.966133},{"c":27.975,"h":28.06,"l":27.92,"n":2062,"o":28.03,"t":"2026-10-20T19:55:00Z","v":142434,"vw":27.974299},{"c":27.97,"h":27.97,"l":27.97,"n":51,"o":27.97,"t":"2026-10-20T20:00:00Z","v":475655,"vw":27.97},{"c":27.7,"h":27.7,"l":27.7,"n":6,"o":27.7,"t":"2026-10-21T11:55:00Z","v":300,"vw":27.7},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-21T12:45:00Z","v":100,"vw":27.9},{"c":27.82,"h":28.085,"l":27.82,"n":55,"o":28.08,"t":"2026-10-21T13:30:00Z","v":8789,"vw":28.075853},{"c":27.86,"h":28.06,"l":27.81,"n":95,"o":27.95,"t":"2026-10-21T13:35:00Z","v":7130,"vw":27.898762},{"c":27.97,"h":27.98,"l":27.81,"n":205,"o":27.92,"t":"2026-10-21T13:40:00Z","v":23635,"vw":27.834132},{"c":27.905,"h":27.985,"l":27.84,"n":66,"o":27.94,"t":"2026-10-21T13:45:00Z","v":6147,"vw":27.946284},{"c":27.66,"h":27.84,"l":27.66,"n":264,"o":27.84,"t":"2026-10-21T13:50:00Z","v":43337,"vw":27.779935},{"c":27.7,"h":27.73,"l":27.58,"n":453,"o":27.67,"t":"2026-10-21T13:55:00Z","v":24485,"vw":27.684613},{"c":27.76,"h":27.78,"l":27.63,"n":254,"o":27.68,"t":"2026-10-21T14:00:00Z","v":14436,"vw":27.710578},{"c":27.8,"h":27.82,"l":27.73,"n":269,"o":27.78,"t":"2026-10-21T14:05:00Z","v":14375,"vw":27.781907},{"c":27.89,"h":28.07,"l":27.77,"n":643,"o":27.8,"t":"2026-10-21T14:10:00Z","v":55993,"vw":27.966718},{"c":27.78,"h":27.89,"l":27.78,"n":177,"o":27.89,"t":"2026-10-21T14:15:00Z","v":8213,"vw":27.832008},{"c":27.88,"h":27.9,"l":27.74,"n":340,"o":27.79,"t":"2026-10-21T14:20:00Z","v":22734,"vw":27.801457},{"c":27.855,"h":27.9,"l":27.85,"n":164,"o":27.88,"t":"2026-10-21T14:25:00Z","v":12368,"vw":27.880346},{"c":27.85,"h":27.87,"l":27.82,"n":145,"o":27.82,"t":"2026-10-21T14:30:00Z","v":6831,"vw":27.851094},{"c":27.85,"h":27.89,"l":27.78,"n":252,"o":27.86,"t":"2026-10-21T14:35:00Z","v":33916,"vw":27.86097},{"c":27.925,"h":27.95,"l":27.84,"n":199,"o":27.86,"t":"2026-10-21T14:40:00Z","v":10276,"vw":27.889882},{"c":27.98,"h":27.98,"l":27.925,"n":74,"o":27.925,"t":"2026-10-21T14:45:00Z","v":2846,"vw":27.957834},{"c":28.065,"h":28.065,"l":27.97,"n":232,"o":27.98,"t":"2026-10-21T14:50:00Z","v":9465,"vw":27.994883},{"c":28.02,"h":28.18,"l":28.02,"n":143,"o":28.1188,"t":"2026-10-21T14:55:00Z","v":6990,"vw":28.097591},{"c":27.98,"h":28.05,"l":27.955,"n":178,"o":28.05,"t":"2026-10-21T15:00:00Z","v":8569,"vw":28.005358},{"c":27.98,"h":28,"l":27.965,"n":86,"o":27.9899,"t":"2026-10-21T15:05:00Z","v":4945,"vw":27.982825},{"c":28.01,"h":28.01,"l":27.98,"n":90,"o":28,"t":"2026-10-21T15:10:00Z","v":4003,"vw":27.991607},{"c":28,"h":28.03,"l":27.98,"n":141,"o":28,"t":"2026-10-21T15:15:00Z","v":6313,"vw":28.008118},{"c":28.03,"h":28.035,"l":28,"n":117,"o":28.01,"t":"2026-10-21T15:20:00Z","v":4893,"vw":28.023582},{"c":28.04,"h":28.07,"l":28.02,"n":162,"o":28.04,"t":"2026-10-21T15:25:00Z","v":7409,"vw":28.052965},{"c":28.03,"h":28.045,"l":28.02,"n":76,"o":28.045,"t":"2026-10-21T15:30:00Z","v":2873,"vw":28.031042},{"c":28.02,"h":28.025,"l":28.01,"n":76,"o":28.025,"t":"2026-10-21T15:35:00Z","v":2623,"vw":28.017048},{"c":28.04,"h":28.06,"l":28.03,"n":139,"o":28.03,"t":"2026-10-21T15:40:00Z","v":6465,"vw":28.045683},{"c":28.03,"h":28.06,"l":27.96,"n":662,"o":28.05,"t":"2026-10-21T15:45:00Z","v":55402,"vw":28.001869},{"c":28.01,"h":28.025,"l":28,"n":159,"o":28.015,"t":"2026-10-21T15:50:00Z","v":9061,"vw":28.012133},{"c":28.02,"h":28.04,"l":28.01,"n":90,"o":28.01,"t":"2026-10-21T15:55:00Z","v":3835,"vw":28.028672},{"c":28.03,"h":28.055,"l":28.015,"n":135,"o":28.02,"t":"2026-10-21T16:00:00Z","v":6162,"vw":28.039626},{"c":28.095,"h":28.1,"l":28.03,"n":158,"o":28.055,"t":"2026-10-21T16:05:00Z","v":7248,"vw":28.066193},{"c":28.055,"h":28.085,"l":28.04,"n":110,"o":28.085,"t":"2026-10-21T16:10:00Z","v":4884,"vw":28.060273},{"c":28.07,"h":28.08,"l":28.04,"n":120,"o":28.04,"t":"2026-10-21T16:15:00Z","v":4528,"vw":28.05969},{"c":28,"h":28.06,"l":28,"n":93,"o":28.05,"t":"2026-10-21T16:20:00Z","v":3634,"vw":28.044308},{"c":28.04,"h":28.04,"l":27.96,"n":120,"o":27.98,"t":"2026-10-21T16:25:00Z","v":5478,"vw":27.979437},{"c":28.01,"h":28.03,"l":28.01,"n":80,"o":28.03,"t":"2026-10-21T16:30:00Z","v":3054,"vw":28.021053},{"c":27.905,"h":27.99,"l":27.9,"n":231,"o":27.99,"t":"2026-10-21T16:35:00Z","v":10052,"vw":27.935503},{"c":27.91,"h":27.94,"l":27.86,"n":226,"o":27.91,"t":"2026-10-21T16:40:00Z","v":10159,"vw":27.908221},{"c":27.93,"h":27.93,"l":27.895,"n":159,"o":27.905,"t":"2026-10-21T16:45:00Z","v":7221,"vw":27.906014},{"c":27.89,"h":27.91,"l":27.89,"n":117,"o":27.91,"t":"2026-10-21T16:50:00Z","v":6523,"vw":27.901356},{"c":27.88,"h":27.89,"l":27.86,"n":97,"o":27.89,"t":"2026-10-21T16:55:00Z","v":3126,"vw":27.873158},{"c":27.87,"h":27.89,"l":27.87,"n":118,"o":27.88,"t":"2026-10-21T17:00:00Z","v":5139,"vw":27.880624},{"c":27.805,"h":27.86,"l":27.805,"n":162,"o":27.855,"t":"2026-10-21T17:05:00Z","v":9415,"vw":27.841493},{"c":27.85,"h":27.87,"l":27.82,"n":192,"o":27.82,"t":"2026-10-21T17:10:00Z","v":12838,"vw":27.852132},{"c":27.82,"h":27.87,"l":27.82,"n":203,"o":27.85,"t":"2026-10-21T17:15:00Z","v":14465,"vw":27.851632},{"c":27.84,"h":27.85,"l":27.79,"n":257,"o":27.82,"t":"2026-10-21T17:20:00Z","v":10460,"vw":27.820916},{"c":27.83,"h":27.845,"l":27.83,"n":77,"o":27.84,"t":"2026-10-21T17:25:00Z","v":3281,"vw":27.832669},{"c":27.86,"h":27.87,"l":27.81,"n":219,"o":27.82,"t":"2026-10-21T17:30:00Z","v":7366,"vw":27.837502},{"c":27.855,"h":27.89,"l":27.84,"n":121,"o":27.88,"t":"2026-10-21T17:35:00Z","v":5291,"vw":27.854686},{"c":27.815,"h":27.85,"l":27.8001,"n":138,"o":27.85,"t":"2026-10-21T17:40:00Z","v":6434,"vw":27.8224},{"c":27.705,"h":27.815,"l":27.68,"n":245,"o":27.815,"t":"2026-10-21T17:45:00Z","v":31677,"vw":27.784663},{"c":27.665,"h":27.705,"l":27.64,"n":226,"o":27.705,"t":"2026-10-21T17:50:00Z","v":8357,"vw":27.666278},{"c":27.745,"h":27.745,"l":27.66,"n":240,"o":27.68,"t":"2026-10-21T17:55:00Z","v":10732,"vw":27.688331},{"c":27.72,"h":27.765,"l":27.715,"n":176,"o":27.72,"t":"2026-10-21T18:00:00Z","v":6781,"vw":27.732405},{"c":27.71,"h":27.715,"l":27.68,"n":257,"o":27.71,"t":"2026-10-21T18:05:00Z","v":17026,"vw":27.696785},{"c":27.74,"h":27.74,"l":27.7,"n":217,"o":27.715,"t":"2026-10-21T18:10:00Z","v":10943,"vw":27.71154},{"c":27.74,"h":27.805,"l":27.705,"n":346,"o":27.71,"t":"2026-10-21T18:15:00Z","v":19995,"vw":27.732235},{"c":27.75,"h":27.765,"l":27.74,"n":170,"o":27.74,"t":"2026-10-21T18:20:00Z","v":5924,"vw":27.750568},{"c":27.79,"h":27.805,"l":27.75,"n":166,"o":27.75,"t":"2026-10-21T18:25:00Z","v":6467,"vw":27.778222},{"c":27.755,"h":27.81,"l":27.75,"n":236,"o":27.79,"t":"2026-10-21T18:30:00Z","v":9778,"vw":27.779809},{"c":27.795,"h":27.82,"l":27.755,"n":204,"o":27.755,"t":"2026-10-21T18:35:00Z","v":6824,"vw":27.799281},{"c":27.85,"h":27.88,"l":27.79,"n":257,"o":27.8,"t":"2026-10-21T18:40:00Z","v":10112,"vw":27.820192},{"c":27.8,"h":27.875,"l":27.8,"n":212,"o":27.85,"t":"2026-10-21T18:45:00Z","v":8755,"vw":27.85016},{"c":27.78,"h":27.84,"l":27.78,"n":278,"o":27.83,"t":"2026-10-21T18:50:00Z","v":15199,"vw":27.798837},{"c":27.71,"h":27.785,"l":27.705,"n":284,"o":27.785,"t":"2026-10-21T18:55:00Z","v":12378,"vw":27.726065},{"c":27.725,"h":27.74,"l":27.68,"n":385,"o":27.71,"t":"2026-10-21T19:00:00Z","v":15916,"vw":27.703987},{"c":27.715,"h":27.725,"l":27.68,"n":239,"o":27.72,"t":"2026-10-21T19:05:00Z","v":12726,"vw":27.704644},{"c":27.745,"h":27.755,"l":27.71,"n":336,"o":27.72,"t":"2026-10-21T19:10:00Z","v":16521,"vw":27.730776},{"c":27.75,"h":27.77,"l":27.75,"n":193,"o":27.76,"t":"2026-10-21T19:15:00Z","v":7701,"vw":27.762666},{"c":27.73,"h":27.79,"l":27.71,"n":406,"o":27.75,"t":"2026-10-21T19:20:00Z","v":23379,"vw":27.753929},{"c":27.825,"h":27.825,"l":27.73,"n":397,"o":27.74,"t":"2026-10-21T19:25:00Z","v":19882,"vw":27.764505},{"c":27.715,"h":27.825,"l":27.715,"n":687,"o":27.825,"t":"2026-10-21T19:30:00Z","v":61064,"vw":27.756328},{"c":27.685,"h":27.72,"l":27.65,"n":389,"o":27.71,"t":"2026-10-21T19:35:00Z","v":21719,"vw":27.682613},{"c":27.69,"h":27.735,"l":27.66,"n":599,"o":27.68,"t":"2026-10-21T19:40:00Z","v":36842,"vw":27.681952},{"c":27.72,"h":27.74,"l":27.675,"n":512,"o":27.69,"t":"2026-10-21T19:45:00Z","v":36536,"vw":27.702119},{"c":27.64,"h":27.74,"l":27.62,"n":620,"o":27.72,"t":"2026-10-21T19:50:00Z","v":37451,"vw":27.680941},{"c":27.645,"h":27.705,"l":27.6,"n":2585,"o":27.65,"t":"2026-10-21T19:55:00Z","v":198850,"vw":27.646729},{"c":27.64,"h":27.64,"l":27.64,"n":34,"o":27.64,"t":"2026-10-21T20:00:00Z","v":330308,"vw":27.64},{"c":27.09,"h":27.37,"l":27.09,"n":60,"o":27.37,"t":"2026-10-22T08:05:00Z","v":1113,"vw":27.129106},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-10-22T11:00:00Z","v":150,"vw":27.5},{"c":27.385,"h":27.42,"l":27.24,"n":61,"o":27.25,"t":"2026-10-22T13:30:00Z","v":9216,"vw":27.352294},{"c":27.06,"h":27.315,"l":26.83,"n":946,"o":27.315,"t":"2026-10-22T13:35:00Z","v":88991,"vw":27.032258},{"c":26.92,"h":26.96,"l":26.69,"n":383,"o":26.945,"t":"2026-10-22T13:40:00Z","v":30875,"vw":26.774686},{"c":27.225,"h":27.23,"l":26.96,"n":238,"o":26.96,"t":"2026-10-22T13:45:00Z","v":16656,"vw":27.076621},{"c":27.12,"h":27.225,"l":27.09,"n":175,"o":27.225,"t":"2026-10-22T13:50:00Z","v":4881,"vw":27.153182},{"c":27.03,"h":27.13,"l":26.99,"n":173,"o":27.12,"t":"2026-10-22T13:55:00Z","v":10689,"vw":27.075278},{"c":27.11,"h":27.15,"l":27.01,"n":346,"o":27.07,"t":"2026-10-22T14:00:00Z","v":17563,"vw":27.116112},{"c":27,"h":27.08,"l":26.9,"n":510,"o":27.08,"t":"2026-10-22T14:05:00Z","v":41753,"vw":26.983678},{"c":26.92,"h":27,"l":26.91,"n":349,"o":26.97,"t":"2026-10-22T14:10:00Z","v":18491,"vw":26.969269},{"c":26.7,"h":26.95,"l":26.68,"n":385,"o":26.91,"t":"2026-10-22T14:15:00Z","v":89420,"vw":26.768558},{"c":26.7,"h":26.72,"l":26.63,"n":491,"o":26.66,"t":"2026-10-22T14:20:00Z","v":42267,"vw":26.689747},{"c":26.69,"h":26.705,"l":26.645,"n":166,"o":26.675,"t":"2026-10-22T14:25:00Z","v":9574,"vw":26.677674},{"c":26.67,"h":26.685,"l":26.59,"n":299,"o":26.67,"t":"2026-10-22T14:30:00Z","v":13028,"vw":26.643377},{"c":26.75,"h":26.76,"l":26.68,"n":219,"o":26.68,"t":"2026-10-22T14:35:00Z","v":10065,"vw":26.717306},{"c":26.775,"h":26.795,"l":26.77,"n":135,"o":26.775,"t":"2026-10-22T14:40:00Z","v":5654,"vw":26.774692},{"c":26.6611,"h":26.74,"l":26.66,"n":175,"o":26.74,"t":"2026-10-22T14:45:00Z","v":7780,"vw":26.687242},{"c":26.67,"h":26.7,"l":26.64,"n":130,"o":26.7,"t":"2026-10-22T14:50:00Z","v":6495,"vw":26.669492}],"history":[{"c":15.15,"h":15.395,"l":15.03,"n":13321,"o":15.24,"t":"2024-10-21T04:00:00Z","v":1343481,"vw":15.183486},{"c":15.55,"h":15.64,"l":15.02,"n":13716,"o":15.03,"t":"2024-10-22T04:00:00Z","v":1736207,"vw":15.468213},{"c":15.29,"h":15.9,"l":15.09,"n":18233,"o":15.43,"t":"2024-10-23T04:00:00Z","v":2207402,"vw":15.392179},{"c":15.25,"h":15.52,"l":15.25,"n":11979,"o":15.4,"t":"2024-10-24T04:00:00Z","v":1102577,"vw":15.36815},{"c":15.19,"h":15.5,"l":15.17,"n":12649,"o":15.27,"t":"2024-10-25T04:00:00Z","v":1601791,"vw":15.301505},{"c":16.24,"h":16.37,"l":15.5928,"n":29942,"o":15.6,"t":"2024-10-28T04:00:00Z","v":3657226,"vw":16.110531},{"c":16.28,"h":16.38,"l":15.9541,"n":14343,"o":16.32,"t":"2024-10-29T04:00:00Z","v":1473539,"vw":16.210955},{"c":15.91,"h":16.47,"l":15.85,"n":15699,"o":16.2,"t":"2024-10-30T04:00:00Z","v":2253129,"vw":16.084783},{"c":15.18,"h":15.914,"l":15.11,"n":22450,"o":15.91,"t":"2024-10-31T04:00:00Z","v":2927039,"vw":15.310612},{"c":14.45,"h":15.46,"l":14.405,"n":28572,"o":15.3,"t":"2024-11-01T04:00:00Z","v":3457055,"vw":14.637264},{"c":14.18,"h":14.3,"l":13.59,"n":36917,"o":14.3,"t":"2024-11-04T05:00:00Z","v":5533751,"vw":13.992734},{"c":15.13,"h":15.265,"l":14.47,"n":43342,"o":14.52,"t":"2024-11-05T05:00:00Z","v":5772433,"vw":15.047794},{"c":21.5,"h":21.54,"l":19.06,"n":147401,"o":19.34,"t":"2024-11-06T05:00:00Z","v":20190734,"vw":20.44695},{"c":24.43,"h":24.58,"l":20,"n":118539,"o":20.1,"t":"2024-11-07T05:00:00Z","v":14703341,"vw":23.523928},{"c":25.36,"h":25.88,"l":24.17,"n":67038,"o":24.96,"t":"2024-11-08T05:00:00Z","v":8126852,"vw":25.140898},{"c":26.48,"h":27.88,"l":26.18,"n":71443,"o":27,"t":"2024-11-11T05:00:00Z","v":9317479,"vw":26.853987},{"c":25.05,"h":26.2,"l":24.31,"n":54374,"o":26.01,"t":"2024-11-12T05:00:00Z","v":6177512,"vw":25.078627},{"c":25.47,"h":26.59,"l":24.91,"n":43444,"o":25.33,"t":"2024-11-13T05:00:00Z","v":5171087,"vw":25.683726},{"c":26.1,"h":27,"l":25.73,"n":40524,"o":26.04,"t":"2024-11-14T05:00:00Z","v":5385677,"vw":26.308806},{"c":26.6,"h":27.54,"l":25.91,"n":34603,"o":26.17,"t":"2024-11-15T05:00:00Z","v":4890841,"vw":26.737253},{"c":26.38,"h":26.98,"l":25.74,"n":26696,"o":26.25,"t":"2024-11-18T05:00:00Z","v":2788917,"vw":26.38},{"c":28.4,"h":28.58,"l":25.36,"n":36661,"o":25.56,"t":"2024-11-19T05:00:00Z","v":4089909,"vw":27.838063},{"c":27.81,"h":28.6,"l":27.22,"n":24475,"o":28.33,"t":"2024-11-20T05:00:00Z","v":2378729,"vw":27.707178},{"c":28.73,"h":29.48,"l":27.66,"n":32761,"o":28.07,"t":"2024-11-21T05:00:00Z","v":4146887,"vw":28.833416},{"c":28.68,"h":29.565,"l":28.44,"n":23161,"o":29,"t":"2024-11-22T05:00:00Z","v":2514430,"vw":28.8319},{"c":27.94,"h":28.89,"l":27.94,"n":27999,"o":28.6,"t":"2024-11-25T05:00:00Z","v":2926877,"vw":28.222848},{"c":27.83,"h":29.09,"l":27.69,"n":26493,"o":27.88,"t":"2024-11-26T05:00:00Z","v":3633578,"vw":28.249404},{"c":28.69,"h":29.145,"l":27.83,"n":21952,"o":28.16,"t":"2024-11-27T05:00:00Z","v":2501499,"vw":28.655159},{"c":28.51,"h":29.3,"l":28.04,"n":14434,"o":28.71,"t":"2024-11-29T05:00:00Z","v":1434236,"vw":28.551443},{"c":27.12,"h":28.51,"l":27.01,"n":32225,"o":28.25,"t":"2024-12-02T05:00:00Z","v":3872362,"vw":27.377472},{"c":26.95,"h":27.19,"l":26.56,"n":24432,"o":26.72,"t":"2024-12-03T05:00:00Z","v":2444213,"vw":26.902323},{"c":29.2,"h":29.28,"l":26.45,"n":37390,"o":26.55,"t":"2024-12-04T05:00:00Z","v":5546724,"vw":28.368358},{"c":29.13,"h":29.86,"l":28.56,"n":25094,"o":29.75,"t":"2024-12-05T05:00:00Z","v":2496104,"vw":29.072065},{"c":28.42,"h":29.24,"l":28.15,"n":24944,"o":29.17,"t":"2024-12-06T05:00:00Z","v":2081323,"vw":28.489524},{"c":28.14,"h":28.93,"l":27.94,"n":24429,"o":28.42,"t":"2024-12-09T05:00:00Z","v":2032931,"vw":28.323275},{"c":27.93,"h":29.44,"l":27.91,"n":26669,"o":28.4,"t":"2024-12-10T05:00:00Z","v":3945413,"vw":28.374911},{"c":27.8,"h":28.11,"l":27.44,"n":19710,"o":27.91,"t":"2024-12-11T05:00:00Z","v":2271897,"vw":27.838492},{"c":27.77,"h":28.56,"l":27.4,"n":15906,"o":27.54,"t":"2024-12-12T05:00:00Z","v":1395851,"vw":27.809182},{"c":27.41,"h":27.92,"l":27.06,"n":18125,"o":27.71,"t":"2024-12-13T05:00:00Z","v":2241804,"vw":27.390557},{"c":27.73,"h":28.11,"l":26.93,"n":19885,"o":27,"t":"2024-12-16T05:00:00Z","v":1548057,"vw":27.68268},{"c":27.53,"h":28.2252,"l":26.61,"n":36268,"o":26.93,"t":"2024-12-17T05:00:00Z","v":3120690,"vw":27.484018},{"c":26.37,"h":27.84,"l":25.85,"n":34033,"o":27.8,"t":"2024-12-18T05:00:00Z","v":2739834,"vw":26.800576},{"c":28,"h":28.3693,"l":26.22,"n":35921,"o":26.97,"t":"2024-12-19T05:00:00Z","v":3564778,"vw":27.603129},{"c":27.51,"h":28.3108,"l":27.23,"n":29729,"o":27.4,"t":"2024-12-20T05:00:00Z","v":7128335,"vw":27.542431},{"c":28.01,"h":28.8793,"l":27.145,"n":22200,"o":28.19,"t":"2024-12-23T05:00:00Z","v":1755757,"vw":28.046049},{"c":28.12,"h":28.56,"l":27.41,"n":9139,"o":27.74,"t":"2024-12-24T05:00:00Z","v":726897,"vw":28.116916},{"c":28.29,"h":28.43,"l":27.91,"n":13882,"o":28.13,"t":"2024-12-26T05:00:00Z","v":1676582,"vw":28.236281},{"c":27.66,"h":28.78,"l":27.57,"n":17889,"o":28.15,"t":"2024-12-27T05:00:00Z","v":1718769,"vw":27.95632},{"c":27.54,"h":28.19,"l":27.3928,"n":16078,"o":27.49,"t":"2024-12-30T05:00:00Z","v":1515579,"vw":27.755578},{"c":27.98,"h":28.66,"l":27.65,"n":17473,"o":27.81,"t":"2024-12-31T05:00:00Z","v":2044437,"vw":28.102761},{"c":28.29,"h":28.93,"l":27.41,"n":21971,"o":27.83,"t":"2025-01-02T05:00:00Z","v":1994871,"vw":28.275401},{"c":29.31,"h":29.41,"l":27.7101,"n":25697,"o":28.3,"t":"2025-01-03T05:00:00Z","v":2654146,"vw":28.919441},{"c":29.08,"h":29.398,"l":28.25,"n":24941,"o":29.39,"t":"2025-01-06T05:00:00Z","v":2644391,"vw":28.90961},{"c":28.69,"h":29.385,"l":27.8,"n":22253,"o":29.27,"t":"2025-01-07T05:00:00Z","v":1858533,"vw":28.578768},{"c":31.07,"h":31.13,"l":28.24,"n":41203,"o":28.68,"t":"2025-01-08T05:00:00Z","v":4063155,"vw":30.167327},{"c":30.94,"h":31.77,"l":30.25,"n":38665,"o":31,"t":"2025-01-10T05:00:00Z","v":3453597,"vw":31.014873},{"c":30.66,"h":30.73,"l":29.42,"n":28991,"o":30.56,"t":"2025-01-13T05:00:00Z","v":2636831,"vw":30.226603},{"c":31.67,"h":31.705,"l":30.51,"n":22850,"o":31.09,"t":"2025-01-14T05:00:00Z","v":2061084,"vw":31.300835},{"c":33.85,"h":34.12,"l":32.81,"n":38354,"o":33.625,"t":"2025-01-15T05:00:00Z","v":3653809,"vw":33.579382},{"c":34,"h":34.85,"l":33.7,"n":30056,"o":34,"t":"2025-01-16T05:00:00Z","v":3222054,"vw":34.27496},{"c":35.35,"h":35.62,"l":34.01,"n":38448,"o":34.35,"t":"2025-01-17T05:00:00Z","v":4530557,"vw":35.090978},{"c":34.87,"h":36.46,"l":33.87,"n":50224,"o":35.82,"t":"2025-01-21T05:00:00Z","v":5312353,"vw":34.749385},{"c":34.35,"h":34.69,"l":32.34,"n":42968,"o":34.27,"t":"2025-01-22T05:00:00Z","v":4186009,"vw":33.563055},{"c":33.48,"h":35.2,"l":33.235,"n":29585,"o":34.5,"t":"2025-01-23T05:00:00Z","v":2310204,"vw":33.795778},{"c":33.07,"h":33.84,"l":32.57,"n":26055,"o":33.38,"t":"2025-01-24T05:00:00Z","v":2169678,"vw":33.119242},{"c":31.01,"h":33.24,"l":30.96,"n":38060,"o":32.34,"t":"2025-01-27T05:00:00Z","v":3399237,"vw":31.625129},{"c":30.03,"h":31.2997,"l":28.36,"n":56834,"o":31.19,"t":"2025-01-28T05:00:00Z","v":6385527,"vw":29.517291},{"c":31.34,"h":31.57,"l":30.1,"n":27905,"o":30.17,"t":"2025-01-29T05:00:00Z","v":2499567,"vw":31.037991},{"c":31.46,"h":32.25,"l":30.8,"n":19046,"o":31.73,"t":"2025-01-30T05:00:00Z","v":1665245,"vw":31.427075},{"c":31.51,"h":31.75,"l":31.02,"n":27395,"o":31.24,"t":"2025-01-31T05:00:00Z","v":2033667,"vw":31.457149},{"c":30.97,"h":31.77,"l":30.36,"n":20782,"o":30.72,"t":"2025-02-03T05:00:00Z","v":1435148,"vw":31.025444},{"c":28.56,"h":30.61,"l":28.14,"n":37812,"o":30.41,"t":"2025-02-04T05:00:00Z","v":3852298,"vw":28.973745},{"c":28.4,"h":29.6,"l":27.6,"n":41678,"o":28.89,"t":"2025-02-05T05:00:00Z","v":4038571,"vw":28.358576},{"c":27.52,"h":28.5,"l":27.01,"n":36948,"o":28.41,"t":"2025-02-06T05:00:00Z","v":3250212,"vw":27.577927},{"c":26.93,"h":27.68,"l":26.55,"n":27462,"o":27.5,"t":"2025-02-07T05:00:00Z","v":2225151,"vw":26.96726},{"c":27.56,"h":27.76,"l":26.75,"n":25479,"o":27.02,"t":"2025-02-10T05:00:00Z","v":2235289,"vw":27.435128},{"c":27.22,"h":28.24,"l":25.41,"n":37503,"o":26.85,"t":"2025-02-11T05:00:00Z","v":3283071,"vw":27.100869},{"c":28.22,"h":28.69,"l":27.03,"n":26419,"o":27.1,"t":"2025-02-12T05:00:00Z","v":2217539,"vw":28.237873},{"c":27.68,"h":29,"l":27.63,"n":22389,"o":28.6,"t":"2025-02-13T05:00:00Z","v":1959267,"vw":28.187917},{"c":27.26,"h":27.86,"l":26.73,"n":18306,"o":27.73,"t":"2025-02-14T05:00:00Z","v":1515133,"vw":27.180321},{"c":27.39,"h":27.51,"l":26.17,"n":20756,"o":27.25,"t":"2025-02-18T05:00:00Z","v":1988147,"vw":27.005274},{"c":27.74,"h":27.87,"l":26.68,"n":17797,"o":27.22,"t":"2025-02-19T05:00:00Z","v":1559833,"vw":27.564074},{"c":26.74,"h":27.56,"l":26.17,"n":20070,"o":27.55,"t":"2025-02-20T05:00:00Z","v":1604363,"vw":26.737469},{"c":25.34,"h":26.99,"l":24.63,"n":35367,"o":26.95,"t":"2025-02-21T05:00:00Z","v":5485459,"vw":25.631197},{"c":25.64,"h":26.025,"l":24.76,"n":25782,"o":25.74,"t":"2025-02-24T05:00:00Z","v":2158463,"vw":25.59226},{"c":25.84,"h":26.15,"l":24.675,"n":29051,"o":25.25,"t":"2025-02-25T05:00:00Z","v":2429273,"vw":25.520093},{"c":25.78,"h":26.54,"l":25.48,"n":27269,"o":25.61,"t":"2025-02-26T05:00:00Z","v":2064931,"vw":25.873828},{"c":27.34,"h":28.35,"l":23.7458,"n":61483,"o":24.215,"t":"2025-02-27T05:00:00Z","v":5547365,"vw":26.860232},{"c":27.36,"h":27.64,"l":26.1395,"n":31697,"o":27,"t":"2025-02-28T05:00:00Z","v":3349129,"vw":27.154342},{"c":26.23,"h":28.34,"l":25.76,"n":30358,"o":27.73,"t":"2025-03-03T05:00:00Z","v":2620413,"vw":26.888758},{"c":25.9,"h":26.43,"l":24.8065,"n":33803,"o":25.62,"t":"2025-03-04T05:00:00Z","v":2491928,"vw":25.655471},{"c":25.68,"h":27,"l":25.3701,"n":30504,"o":26.95,"t":"2025-03-05T05:00:00Z","v":3064384,"vw":25.827378},{"c":25.53,"h":26.66,"l":24.87,"n":35719,"o":25.58,"t":"2025-03-06T05:00:00Z","v":3997333,"vw":25.636446},{"c":24.01,"h":25.48,"l":23.375,"n":43539,"o":25.45,"t":"2025-03-07T05:00:00Z","v":4936004,"vw":24.162073},{"c":22.92,"h":23.6,"l":22.2,"n":37149,"o":23.41,"t":"2025-03-10T04:00:00Z","v":3855035,"vw":22.843987},{"c":23.61,"h":23.7751,"l":22.4,"n":30170,"o":22.94,"t":"2025-03-11T04:00:00Z","v":2358113,"vw":23.408095},{"c":25.92,"h":26.2,"l":24.06,"n":45017,"o":24.46,"t":"2025-03-12T04:00:00Z","v":4967748,"vw":25.328103},{"c":25.55,"h":26.1,"l":25.13,"n":24300,"o":25.77,"t":"2025-03-13T04:00:00Z","v":1946049,"vw":25.512233},{"c":26.62,"h":26.83,"l":25.7,"n":25956,"o":25.8,"t":"2025-03-14T04:00:00Z","v":2462227,"vw":26.546188},{"c":26.29,"h":26.85,"l":25.8,"n":27447,"o":26.52,"t":"2025-03-17T04:00:00Z","v":2509210,"vw":26.1734},{"c":26.43,"h":27.03,"l":25.73,"n":24110,"o":26.17,"t":"2025-03-18T04:00:00Z","v":2131852,"vw":26.563558},{"c":28.17,"h":28.55,"l":26.35,"n":35797,"o":26.55,"t":"2025-03-19T04:00:00Z","v":2913679,"vw":27.899306},{"c":29.07,"h":29.375,"l":28.265,"n":40843,"o":28.6,"t":"2025-03-20T04:00:00Z","v":3178903,"vw":28.957868},{"c":28.23,"h":29.03,"l":28.0014,"n":35160,"o":28.78,"t":"2025-03-21T04:00:00Z","v":4346598,"vw":28.369165},{"c":29.12,"h":29.22,"l":28.36,"n":24091,"o":28.76,"t":"2025-03-24T04:00:00Z","v":2043917,"vw":29.017243},{"c":29.03,"h":29.12,"l":28.46,"n":19925,"o":28.88,"t":"2025-03-25T04:00:00Z","v":1492142,"vw":28.893265},{"c":29.64,"h":29.88,"l":28.6222,"n":28797,"o":28.8,"t":"2025-03-26T04:00:00Z","v":2941320,"vw":29.322587},{"c":30.4,"h":30.5092,"l":28.99,"n":32839,"o":28.99,"t":"2025-03-27T04:00:00Z","v":2679823,"vw":30.101793},{"c":29.31,"h":30.7,"l":28.88,"n":27118,"o":30.17,"t":"2025-03-28T04:00:00Z","v":2695387,"vw":29.375151},{"c":29.21,"h":29.58,"l":28.06,"n":29299,"o":28.7,"t":"2025-03-31T04:00:00Z","v":2272983,"vw":29.11526},{"c":29.93,"h":29.93,"l":28.29,"n":27987,"o":28.77,"t":"2025-04-01T04:00:00Z","v":2263979,"vw":29.393273},{"c":29.5,"h":30.38,"l":28.75,"n":36491,"o":29.29,"t":"2025-04-02T04:00:00Z","v":3728811,"vw":29.549528},{"c":29.04,"h":29.32,"l":27.72,"n":41516,"o":27.995,"t":"2025-04-03T04:00:00Z","v":3722541,"vw":28.833871},{"c":27.01,"h":28.5,"l":26.575,"n":50105,"o":27.94,"t":"2025-04-04T04:00:00Z","v":4247373,"vw":27.097693},{"c":27.42,"h":28.62,"l":25.39,"n":53455,"o":26,"t":"2025-04-07T04:00:00Z","v":5355903,"vw":27.300649},{"c":26.37,"h":28.564,"l":26.02,"n":36823,"o":27.94,"t":"2025-04-08T04:00:00Z","v":3245921,"vw":27.199199},{"c":28.32,"h":29.4599,"l":26.13,"n":49889,"o":26.43,"t":"2025-04-09T04:00:00Z","v":4253059,"vw":28.039785},{"c":27.44,"h":28.2028,"l":26.42,"n":39509,"o":27.75,"t":"2025-04-10T04:00:00Z","v":2988063,"vw":27.467185},{"c":29.01,"h":29.16,"l":27.185,"n":30371,"o":27.32,"t":"2025-04-11T04:00:00Z","v":2384256,"vw":28.547145},{"c":29.66,"h":30.2545,"l":28.82,"n":31960,"o":29.75,"t":"2025-04-14T04:00:00Z","v":2703550,"vw":29.713615},{"c":30.16,"h":30.49,"l":29.5,"n":27747,"o":29.65,"t":"2025-04-15T04:00:00Z","v":2429773,"vw":30.059922},{"c":29.07,"h":30.14,"l":28.885,"n":28129,"o":29.59,"t":"2025-04-16T04:00:00Z","v":2368772,"vw":29.357975},{"c":29.69,"h":29.82,"l":29.15,"n":23521,"o":29.15,"t":"2025-04-17T04:00:00Z","v":1912481,"vw":29.594771},{"c":28.15,"h":30.49,"l":27.81,"n":30256,"o":29.79,"t":"2025-04-21T04:00:00Z","v":3285414,"vw":28.534053},{"c":28.66,"h":29.0563,"l":28.19,"n":33944,"o":28.98,"t":"2025-04-22T04:00:00Z","v":3138102,"vw":28.641261},{"c":28.33,"h":29.75,"l":28.12,"n":37124,"o":29.26,"t":"2025-04-23T04:00:00Z","v":3398221,"vw":28.775629},{"c":29.97,"h":30.62,"l":28.43,"n":33737,"o":28.43,"t":"2025-04-24T04:00:00Z","v":3103411,"vw":29.702534},{"c":30.58,"h":31.25,"l":29.44,"n":30493,"o":29.84,"t":"2025-04-25T04:00:00Z","v":2753005,"vw":30.630547},{"c":30.32,"h":31.44,"l":29.72,"n":29057,"o":30.87,"t":"2025-04-28T04:00:00Z","v":2589871,"vw":30.339312},{"c":31.61,"h":31.72,"l":30.12,"n":38542,"o":30.15,"t":"2025-04-29T04:00:00Z","v":3344375,"vw":31.317127},{"c":31.28,"h":31.32,"l":29.95,"n":23832,"o":31,"t":"2025-04-30T04:00:00Z","v":2227346,"vw":30.963538},{"c":31.54,"h":31.99,"l":30.98,"n":29497,"o":31.52,"t":"2025-05-01T04:00:00Z","v":2493580,"vw":31.580385},{"c":31.67,"h":32.09,"l":31.28,"n":23694,"o":31.63,"t":"2025-05-02T04:00:00Z","v":2106073,"vw":31.69228},{"c":31.36,"h":31.73,"l":31.1113,"n":22992,"o":31.65,"t":"2025-05-05T04:00:00Z","v":2872237,"vw":31.373101},{"c":30.37,"h":31.26,"l":29.77,"n":54792,"o":30.41,"t":"2025-05-06T04:00:00Z","v":6326023,"vw":30.528676},{"c":27.32,"h":30.25,"l":27.12,"n":86480,"o":29.77,"t":"2025-05-07T04:00:00Z","v":9990813,"vw":28.027234},{"c":26.3,"h":27.61,"l":26.29,"n":52586,"o":27.56,"t":"2025-05-08T04:00:00Z","v":6571307,"vw":26.923098},{"c":25.21,"h":26.32,"l":25.175,"n":41541,"o":26.17,"t":"2025-05-09T04:00:00Z","v":4272009,"vw":25.434012},{"c":26.16,"h":26.27,"l":25.07,"n":40669,"o":26.27,"t":"2025-05-12T04:00:00Z","v":4574987,"vw":25.882933},{"c":26.59,"h":27.12,"l":26,"n":25835,"o":26.16,"t":"2025-05-13T04:00:00Z","v":1815522,"vw":26.694853},{"c":26.4,"h":26.565,"l":25.915,"n":23739,"o":26.5,"t":"2025-05-14T04:00:00Z","v":1887467,"vw":26.32756},{"c":26.89,"h":27.52,"l":26.31,"n":33802,"o":26.5,"t":"2025-05-15T04:00:00Z","v":3068214,"vw":26.969164},{"c":26.37,"h":26.945,"l":26.25,"n":27157,"o":26.945,"t":"2025-05-16T04:00:00Z","v":2218565,"vw":26.517787},{"c":27.55,"h":27.575,"l":26.4,"n":24314,"o":26.42,"t":"2025-05-19T04:00:00Z","v":2191673,"vw":27.229954},{"c":27.15,"h":27.87,"l":26.945,"n":22083,"o":27.52,"t":"2025-05-20T04:00:00Z","v":1808578,"vw":27.263171},{"c":26.7,"h":27.64,"l":26.64,"n":27110,"o":26.94,"t":"2025-05-21T04:00:00Z","v":2357119,"vw":27.03909},{"c":27.08,"h":27.43,"l":26.695,"n":26882,"o":26.88,"t":"2025-05-22T04:00:00Z","v":2046952,"vw":27.170264},{"c":26.83,"h":27.05,"l":26.405,"n":19570,"o":26.72,"t":"2025-05-23T04:00:00Z","v":1550086,"vw":26.742618},{"c":27.5,"h":27.535,"l":26.77,"n":21009,"o":27.1,"t":"2025-05-27T04:00:00Z","v":1769018,"vw":27.253371},{"c":26.93,"h":27.77,"l":26.57,"n":22699,"o":27.57,"t":"2025-05-28T04:00:00Z","v":2081216,"vw":27.027642},{"c":26.65,"h":27.42,"l":26.2513,"n":18607,"o":27,"t":"2025-05-29T04:00:00Z","v":1529160,"vw":26.631657},{"c":27.14,"h":27.68,"l":26.12,"n":29769,"o":26.5,"t":"2025-05-30T04:00:00Z","v":3179835,"vw":27.073338},{"c":27.08,"h":27.88,"l":26.66,"n":25291,"o":27.2,"t":"2025-06-02T04:00:00Z","v":1895729,"vw":27.122166},{"c":26.93,"h":27.4995,"l":26.26,"n":27495,"o":27.22,"t":"2025-06-03T04:00:00Z","v":2136387,"vw":26.7426},{"c":26.79,"h":27.1,"l":26.42,"n":15706,"o":26.84,"t":"2025-06-04T04:00:00Z","v":1332027,"vw":26.772079},{"c":26.2,"h":26.83,"l":25.19,"n":45080,"o":26.45,"t":"2025-06-05T04:00:00Z","v":4589080,"vw":26.04104},{"c":26.95,"h":27.02,"l":26.12,"n":23492,"o":26.46,"t":"2025-06-06T04:00:00Z","v":1915338,"vw":26.788479},{"c":26.96,"h":27.9,"l":26.78,"n":33342,"o":27.77,"t":"2025-06-09T04:00:00Z","v":2745475,"vw":27.108211},{"c":26.96,"h":27.17,"l":26.31,"n":24633,"o":27.01,"t":"2025-06-10T04:00:00Z","v":2104166,"vw":26.802815},{"c":26.12,"h":27.1973,"l":26.04,"n":30937,"o":27.12,"t":"2025-06-11T04:00:00Z","v":2645193,"vw":26.31671},{"c":26.52,"h":26.53,"l":25.81,"n":23242,"o":26,"t":"2025-06-12T04:00:00Z","v":2086813,"vw":26.270247},{"c":24.62,"h":26.02,"l":24.61,"n":48594,"o":25.99,"t":"2025-06-13T04:00:00Z","v":4888926,"vw":24.907228},{"c":24.9,"h":25.27,"l":24.58,"n":33353,"o":24.82,"t":"2025-06-16T04:00:00Z","v":2991989,"vw":24.899517},{"c":24.07,"h":24.675,"l":23.97,"n":34720,"o":24.39,"t":"2025-06-17T04:00:00Z","v":3471977,"vw":24.169686},{"c":24.17,"h":24.31,"l":23.75,"n":22393,"o":24,"t":"2025-06-18T04:00:00Z","v":1908386,"vw":24.093854},{"c":23.28,"h":24.53,"l":23.23,"n":44037,"o":24.37,"t":"2025-06-20T04:00:00Z","v":5229448,"vw":23.647572},{"c":23.45,"h":23.625,"l":22.7305,"n":26757,"o":23.5,"t":"2025-06-23T04:00:00Z","v":2627376,"vw":23.28601},{"c":23.27,"h":24.06,"l":23.04,"n":27428,"o":23.79,"t":"2025-06-24T04:00:00Z","v":2683652,"vw":23.345865},{"c":23.11,"h":23.605,"l":23.08,"n":22736,"o":23.55,"t":"2025-06-25T04:00:00Z","v":2083301,"vw":23.183322},{"c":23.41,"h":23.51,"l":23.05,"n":17714,"o":23.19,"t":"2025-06-26T04:00:00Z","v":1355802,"vw":23.363514},{"c":23.78,"h":24,"l":23.15,"n":28194,"o":23.41,"t":"2025-06-27T04:00:00Z","v":6803455,"vw":23.762218},{"c":23.95,"h":24.1,"l":23.2,"n":29715,"o":24,"t":"2025-06-30T04:00:00Z","v":2688144,"vw":23.834967},{"c":24.49,"h":25.03,"l":23.33,"n":40433,"o":23.85,"t":"2025-07-01T04:00:00Z","v":3681254,"vw":24.335983},{"c":24.63,"h":24.66,"l":23.765,"n":31820,"o":24.36,"t":"2025-07-02T04:00:00Z","v":2990424,"vw":24.392604},{"c":25.32,"h":25.44,"l":24.6,"n":24516,"o":24.88,"t":"2025-07-03T04:00:00Z","v":1786290,"vw":25.170644},{"c":26.46,"h":27.17,"l":25.78,"n":57270,"o":27.135,"t":"2025-07-07T04:00:00Z","v":5621613,"vw":26.364056},{"c":25.84,"h":26.4,"l":25.31,"n":33591,"o":26.32,"t":"2025-07-08T04:00:00Z","v":3842658,"vw":25.811576},{"c":26.33,"h":26.6,"l":25.32,"n":26163,"o":25.67,"t":"2025-07-09T04:00:00Z","v":2737439,"vw":26.210139},{"c":26.13,"h":26.63,"l":25.82,"n":21203,"o":26.1,"t":"2025-07-10T04:00:00Z","v":1817495,"vw":26.125905},{"c":25.93,"h":26.28,"l":25.77,"n":20688,"o":26.1,"t":"2025-07-11T04:00:00Z","v":1985308,"vw":25.976345},{"c":26.3,"h":26.39,"l":25.815,"n":18610,"o":25.815,"t":"2025-07-14T04:00:00Z","v":1855364,"vw":26.19403},{"c":25.04,"h":26.22,"l":25.02,"n":24296,"o":26.22,"t":"2025-07-15T04:00:00Z","v":2102703,"vw":25.351453},{"c":25.51,"h":25.95,"l":25,"n":25413,"o":25.13,"t":"2025-07-16T04:00:00Z","v":2281287,"vw":25.519015},{"c":25.22,"h":25.72,"l":25.143,"n":24589,"o":25.25,"t":"2025-07-17T04:00:00Z","v":3014839,"vw":25.31659},{"c":24.52,"h":25.54,"l":24.46,"n":30187,"o":25.29,"t":"2025-07-18T04:00:00Z","v":3054665,"vw":24.881058},{"c":24.11,"h":24.6,"l":23.76,"n":31789,"o":24.6,"t":"2025-07-21T04:00:00Z","v":3058207,"vw":24.076403},{"c":23.67,"h":24.89,"l":23.56,"n":29387,"o":24.14,"t":"2025-07-22T04:00:00Z","v":2572684,"vw":23.951327},{"c":23.67,"h":24.13,"l":23.63,"n":22520,"o":23.91,"t":"2025-07-23T04:00:00Z","v":2285522,"vw":23.769584},{"c":24.55,"h":24.88,"l":23.72,"n":37698,"o":24.26,"t":"2025-07-24T04:00:00Z","v":3709775,"vw":24.476448},{"c":26.1,"h":26.74,"l":24.45,"n":57006,"o":24.67,"t":"2025-07-25T04:00:00Z","v":5743299,"vw":25.957938},{"c":26.02,"h":26.31,"l":25.45,"n":25884,"o":25.6,"t":"2025-07-28T04:00:00Z","v":2587654,"vw":25.987965},{"c":25.56,"h":26.47,"l":25.33,"n":28476,"o":26.2,"t":"2025-07-29T04:00:00Z","v":2359318,"vw":25.746984},{"c":25.45,"h":25.88,"l":25.11,"n":24786,"o":25.63,"t":"2025-07-30T04:00:00Z","v":2611275,"vw":25.491174},{"c":25.92,"h":26.11,"l":25.08,"n":28083,"o":25.32,"t":"2025-07-31T04:00:00Z","v":2978435,"vw":25.829366},{"c":25,"h":25.68,"l":24.8,"n":29132,"o":25.42,"t":"2025-08-01T04:00:00Z","v":2333562,"vw":25.130672},{"c":24.9,"h":25.2,"l":24.33,"n":27826,"o":25.18,"t":"2025-08-04T04:00:00Z","v":2664006,"vw":24.766931},{"c":25.84,"h":26.05,"l":24.74,"n":35910,"o":24.99,"t":"2025-08-05T04:00:00Z","v":3320251,"vw":25.598446},{"c":22.88,"h":27.09,"l":22.46,"n":103750,"o":27.09,"t":"2025-08-06T04:00:00Z","v":10645933,"vw":24.399354},{"c":21.5,"h":23.205,"l":21.32,"n":76453,"o":22.96,"t":"2025-08-07T04:00:00Z","v":8067059,"vw":21.974412},{"c":21.33,"h":22,"l":21.09,"n":48468,"o":21.75,"t":"2025-08-08T04:00:00Z","v":5013778,"vw":21.481203},{"c":20.25,"h":21.72,"l":20.0401,"n":56927,"o":21.44,"t":"2025-08-11T04:00:00Z","v":6107829,"vw":20.53749},{"c":20.81,"h":20.97,"l":19.79,"n":43856,"o":20.46,"t":"2025-08-12T04:00:00Z","v":3971586,"vw":20.449664},{"c":20.64,"h":20.95,"l":20.24,"n":24793,"o":20.82,"t":"2025-08-13T04:00:00Z","v":2622199,"vw":20.524151},{"c":20.76,"h":21.17,"l":20.32,"n":26905,"o":20.5,"t":"2025-08-14T04:00:00Z","v":2525835,"vw":20.706817},{"c":21.01,"h":21.18,"l":20.655,"n":26258,"o":21.06,"t":"2025-08-15T04:00:00Z","v":2601250,"vw":20.962549},{"c":20.91,"h":21.43,"l":20.665,"n":28659,"o":20.76,"t":"2025-08-18T04:00:00Z","v":3371554,"vw":21.00727},{"c":21.72,"h":21.79,"l":20.7,"n":27041,"o":20.8,"t":"2025-08-19T04:00:00Z","v":2665824,"vw":21.519675},{"c":21.86,"h":22.01,"l":21.17,"n":26978,"o":21.61,"t":"2025-08-20T04:00:00Z","v":2150459,"vw":21.711633},{"c":21.16,"h":21.76,"l":20.86,"n":25821,"o":21.51,"t":"2025-08-21T04:00:00Z","v":2522584,"vw":21.168587},{"c":21.43,"h":21.91,"l":21.03,"n":28766,"o":21.31,"t":"2025-08-22T04:00:00Z","v":2974881,"vw":21.501768},{"c":21.03,"h":22.04,"l":20.93,"n":24395,"o":21.3,"t":"2025-08-25T04:00:00Z","v":2439356,"vw":21.236204},{"c":20.71,"h":20.95,"l":20.53,"n":31644,"o":20.9,"t":"2025-08-26T04:00:00Z","v":3956513,"vw":20.718128},{"c":20.81,"h":21.11,"l":20.59,"n":23748,"o":20.69,"t":"2025-08-27T04:00:00Z","v":2841087,"vw":20.831867},{"c":20.6,"h":20.875,"l":20.29,"n":22068,"o":20.81,"t":"2025-08-28T04:00:00Z","v":2479488,"vw":20.578103},{"c":20.74,"h":20.78,"l":20.37,"n":18126,"o":20.56,"t":"2025-08-29T04:00:00Z","v":2517849,"vw":20.618393},{"c":20.98,"h":21,"l":20.25,"n":24217,"o":20.48,"t":"2025-09-02T04:00:00Z","v":3208787,"vw":20.669091},{"c":21.03,"h":21.23,"l":20.8,"n":22749,"o":20.91,"t":"2025-09-03T04:00:00Z","v":1955135,"vw":20.999135},{"c":21.14,"h":21.33,"l":20.862,"n":24288,"o":21.1,"t":"2025-09-04T04:00:00Z","v":2455662,"vw":21.142978},{"c":20.63,"h":21.19,"l":20.515,"n":32291,"o":21.05,"t":"2025-09-05T04:00:00Z","v":3229329,"vw":20.780155},{"c":20.7,"h":20.71,"l":20.34,"n":21003,"o":20.7,"t":"2025-09-08T04:00:00Z","v":1970005,"vw":20.546904},{"c":21.57,"h":21.65,"l":20.35,"n":26871,"o":20.46,"t":"2025-09-09T04:00:00Z","v":2700765,"vw":21.254638},{"c":21.3,"h":21.805,"l":21.01,"n":28135,"o":21.49,"t":"2025-09-10T04:00:00Z","v":2441241,"vw":21.344601},{"c":23,"h":23.16,"l":21.0601,"n":43521,"o":21.35,"t":"2025-09-11T04:00:00Z","v":4398512,"vw":22.598127},{"c":22.05,"h":22.78,"l":21.86,"n":22901,"o":22.75,"t":"2025-09-12T04:00:00Z","v":2063655,"vw":22.148169},{"c":21.85,"h":22.44,"l":21.81,"n":20250,"o":22,"t":"2025-09-15T04:00:00Z","v":1685502,"vw":22.035036},{"c":22.04,"h":22.17,"l":21.67,"n":20461,"o":22.17,"t":"2025-09-16T04:00:00Z","v":1778274,"vw":21.932686},{"c":21.61,"h":22.44,"l":21.5,"n":25073,"o":22.05,"t":"2025-09-17T04:00:00Z","v":2347531,"vw":21.866533},{"c":21.98,"h":22.2,"l":21.71,"n":21642,"o":21.78,"t":"2025-09-18T04:00:00Z","v":1879644,"vw":21.970886},{"c":21.81,"h":22.21,"l":21.66,"n":22405,"o":22.21,"t":"2025-09-19T04:00:00Z","v":3778939,"vw":21.870918},{"c":21.44,"h":21.65,"l":21.19,"n":20931,"o":21.65,"t":"2025-09-22T04:00:00Z","v":1889162,"vw":21.419559},{"c":21.29,"h":21.91,"l":21.23,"n":15912,"o":21.44,"t":"2025-09-23T04:00:00Z","v":1195714,"vw":21.51201},{"c":21.5,"h":21.64,"l":21.23,"n":15700,"o":21.34,"t":"2025-09-24T04:00:00Z","v":1357376,"vw":21.494296},{"c":20.92,"h":21.5,"l":20.88,"n":22451,"o":21.4,"t":"2025-09-25T04:00:00Z","v":2345091,"vw":21.188868},{"c":20.9,"h":21.37,"l":20.75,"n":19716,"o":21.16,"t":"2025-09-26T04:00:00Z","v":1653333,"vw":20.968797},{"c":20.98,"h":21.26,"l":20.87,"n":17132,"o":21.03,"t":"2025-09-29T04:00:00Z","v":1383002,"vw":21.035757},{"c":20.49,"h":20.95,"l":20.16,"n":21012,"o":20.89,"t":"2025-09-30T04:00:00Z","v":1756253,"vw":20.466528},{"c":21.62,"h":22.56,"l":21.04,"n":39702,"o":21.2,"t":"2025-10-01T04:00:00Z","v":3923339,"vw":21.893867},{"c":20.09,"h":21.78,"l":19.885,"n":33389,"o":21.62,"t":"2025-10-02T04:00:00Z","v":3062052,"vw":20.493668},{"c":20.21,"h":20.75,"l":20.1401,"n":18962,"o":20.25,"t":"2025-10-03T04:00:00Z","v":1804116,"vw":20.387896},{"c":19.42,"h":20.49,"l":19.37,"n":29664,"o":20.27,"t":"2025-10-06T04:00:00Z","v":2500753,"vw":19.693896},{"c":18.85,"h":19.32,"l":18.84,"n":30101,"o":19.31,"t":"2025-10-07T04:00:00Z","v":2959449,"vw":18.991003},{"c":18.56,"h":19.2,"l":18.43,"n":26561,"o":19.01,"t":"2025-10-08T04:00:00Z","v":2149368,"vw":18.618312},{"c":18.25,"h":18.6,"l":17.96,"n":21248,"o":18.6,"t":"2025-10-09T04:00:00Z","v":2069475,"vw":18.180016},{"c":17.69,"h":18.39,"l":17.6,"n":19401,"o":18.14,"t":"2025-10-10T04:00:00Z","v":1660071,"vw":17.828678},{"c":17.33,"h":17.79,"l":17.1,"n":28175,"o":17.79,"t":"2025-10-13T04:00:00Z","v":2584540,"vw":17.3459},{"c":17.45,"h":17.7,"l":17.03,"n":21638,"o":17.14,"t":"2025-10-14T04:00:00Z","v":1910739,"vw":17.400658},{"c":17.29,"h":17.58,"l":17.08,"n":18224,"o":17.43,"t":"2025-10-15T04:00:00Z","v":1554914,"vw":17.283678},{"c":16.74,"h":17.285,"l":16.52,"n":21694,"o":17.26,"t":"2025-10-16T04:00:00Z","v":2067473,"vw":16.820309},{"c":17.02,"h":17.185,"l":16.655,"n":22383,"o":16.75,"t":"2025-10-17T04:00:00Z","v":2039669,"vw":16.920086},{"c":17,"h":17.29,"l":16.72,"n":18402,"o":17.01,"t":"2025-10-20T04:00:00Z","v":1565990,"vw":16.972776},{"c":17.47,"h":17.87,"l":16.83,"n":22106,"o":17.07,"t":"2025-10-21T04:00:00Z","v":2201483,"vw":17.474213},{"c":17.09,"h":17.54,"l":17.03,"n":14867,"o":17.37,"t":"2025-10-22T04:00:00Z","v":1104562,"vw":17.14434},{"c":17.34,"h":17.585,"l":16.932,"n":19446,"o":17.01,"t":"2025-10-23T04:00:00Z","v":1842819,"vw":17.307127},{"c":17.27,"h":17.65,"l":17.14,"n":19535,"o":17.6,"t":"2025-10-24T04:00:00Z","v":1457095,"vw":17.280599},{"c":16.99,"h":17.43,"l":16.98,"n":14641,"o":17.42,"t":"2025-10-27T04:00:00Z","v":1037832,"vw":17.07747},{"c":16.69,"h":16.99,"l":16.56,"n":15877,"o":16.94,"t":"2025-10-28T04:00:00Z","v":1243166,"vw":16.735287},{"c":16.68,"h":17.45,"l":16.37,"n":24311,"o":16.5,"t":"2025-10-29T04:00:00Z","v":1907326,"vw":16.887354},{"c":16.51,"h":16.91,"l":16.15,"n":25506,"o":16.48,"t":"2025-10-30T04:00:00Z","v":2341921,"vw":16.532797},{"c":16.97,"h":17.22,"l":16.33,"n":25065,"o":16.56,"t":"2025-10-31T04:00:00Z","v":3467684,"vw":16.914589},{"c":16.81,"h":16.98,"l":16.55,"n":24703,"o":16.95,"t":"2025-11-03T05:00:00Z","v":1818838,"vw":16.813244},{"c":16.38,"h":16.73,"l":16.28,"n":18911,"o":16.62,"t":"2025-11-04T05:00:00Z","v":2605492,"vw":16.421313},{"c":16.81,"h":17.14,"l":16.3,"n":27330,"o":16.3,"t":"2025-11-05T05:00:00Z","v":2572452,"vw":16.822924},{"c":15.41,"h":17.678,"l":14.27,"n":58019,"o":17.43,"t":"2025-11-06T05:00:00Z","v":5736115,"vw":15.342905},{"c":15.13,"h":15.46,"l":14.75,"n":34945,"o":15.18,"t":"2025-11-07T05:00:00Z","v":2755979,"vw":15.033159},{"c":14.98,"h":15.87,"l":14.96,"n":24367,"o":15.07,"t":"2025-11-10T05:00:00Z","v":2187773,"vw":15.216999},{"c":14.84,"h":15.31,"l":14.76,"n":17588,"o":14.9,"t":"2025-11-11T05:00:00Z","v":1383333,"vw":14.928802},{"c":14.93,"h":15.1402,"l":14.75,"n":19211,"o":14.81,"t":"2025-11-12T05:00:00Z","v":1710145,"vw":14.965939},{"c":14.58,"h":15.02,"l":14.385,"n":20072,"o":14.86,"t":"2025-11-13T05:00:00Z","v":1578394,"vw":14.642317},{"c":15.22,"h":15.6,"l":14.81,"n":21733,"o":14.92,"t":"2025-11-14T05:00:00Z","v":2086731,"vw":15.246381},{"c":14.6,"h":15.33,"l":14.46,"n":24649,"o":15.09,"t":"2025-11-17T05:00:00Z","v":2490312,"vw":14.712031},{"c":14.75,"h":14.89,"l":14.5,"n":22057,"o":14.55,"t":"2025-11-18T05:00:00Z","v":2027015,"vw":14.707047},{"c":14.9,"h":15.08,"l":14.54,"n":20146,"o":14.75,"t":"2025-11-19T05:00:00Z","v":1664284,"vw":14.810219},{"c":14.87,"h":15.35,"l":14.795,"n":18863,"o":15,"t":"2025-11-20T05:00:00Z","v":1477301,"vw":14.974186},{"c":15.05,"h":15.27,"l":14.69,"n":17949,"o":14.92,"t":"2025-11-21T05:00:00Z","v":1977565,"vw":14.970195},{"c":15.29,"h":15.38,"l":14.9534,"n":21087,"o":15,"t":"2025-11-24T05:00:00Z","v":2493412,"vw":15.241211},{"c":15.61,"h":15.81,"l":15.26,"n":18666,"o":15.27,"t":"2025-11-25T05:00:00Z","v":1669800,"vw":15.615233},{"c":15.58,"h":15.91,"l":15.49,"n":19464,"o":15.6,"t":"2025-11-26T05:00:00Z","v":1937034,"vw":15.675881},{"c":15.76,"h":15.88,"l":15.47,"n":8837,"o":15.62,"t":"2025-11-28T05:00:00Z","v":670787,"vw":15.760936},{"c":16.13,"h":16.35,"l":15.73,"n":25314,"o":15.75,"t":"2025-12-01T05:00:00Z","v":2692742,"vw":16.079307},{"c":16.63,"h":16.785,"l":15.95,"n":20948,"o":16.15,"t":"2025-12-02T05:00:00Z","v":1838620,"vw":16.532227},{"c":17.1,"h":17.16,"l":16.57,"n":20554,"o":16.6,"t":"2025-12-03T05:00:00Z","v":2071470,"vw":17.043359},{"c":17.16,"h":17.26,"l":16.85,"n":20029,"o":16.96,"t":"2025-12-04T05:00:00Z","v":1678898,"vw":17.108958},{"c":17.11,"h":17.36,"l":16.95,"n":17599,"o":17.1,"t":"2025-12-05T05:00:00Z","v":1441114,"vw":17.149097},{"c":16.78,"h":17.2299,"l":16.73,"n":21219,"o":17.12,"t":"2025-12-08T05:00:00Z","v":1995244,"vw":16.906944},{"c":16.65,"h":17.23,"l":16.36,"n":16314,"o":16.77,"t":"2025-12-09T05:00:00Z","v":1353147,"vw":16.711254},{"c":16.69,"h":16.975,"l":16.54,"n":15950,"o":16.64,"t":"2025-12-10T05:00:00Z","v":2052076,"vw":16.724532},{"c":17.19,"h":17.2,"l":16.68,"n":19692,"o":16.68,"t":"2025-12-11T05:00:00Z","v":1457366,"vw":17.051608},{"c":16.83,"h":17.26,"l":16.77,"n":25166,"o":17.22,"t":"2025-12-12T05:00:00Z","v":1918440,"vw":16.989443},{"c":16.65,"h":17.15,"l":16.44,"n":23855,"o":16.95,"t":"2025-12-15T05:00:00Z","v":2158910,"vw":16.679545},{"c":16.58,"h":17.1,"l":16.44,"n":19104,"o":16.78,"t":"2025-12-16T05:00:00Z","v":1770460,"vw":16.676323},{"c":16.59,"h":16.9,"l":16.45,"n":17647,"o":16.45,"t":"2025-12-17T05:00:00Z","v":2197689,"vw":16.652431},{"c":16.53,"h":17.04,"l":16.475,"n":16799,"o":16.67,"t":"2025-12-18T05:00:00Z","v":1311754,"vw":16.688458},{"c":15.98,"h":16.53,"l":15.92,"n":16097,"o":16.4,"t":"2025-12-19T05:00:00Z","v":4661394,"vw":16.040098},{"c":16.74,"h":16.91,"l":16.325,"n":20486,"o":16.58,"t":"2025-12-22T05:00:00Z","v":2213084,"vw":16.656558},{"c":16.21,"h":16.8,"l":16.11,"n":14659,"o":16.68,"t":"2025-12-23T05:00:00Z","v":1489991,"vw":16.307233},{"c":16.53,"h":16.7,"l":16.1208,"n":8450,"o":16.15,"t":"2025-12-24T05:00:00Z","v":713099,"vw":16.449397},{"c":16.31,"h":16.45,"l":16.2,"n":9789,"o":16.4,"t":"2025-12-26T05:00:00Z","v":710341,"vw":16.310162},{"c":16.5,"h":16.53,"l":16.19,"n":10161,"o":16.28,"t":"2025-12-29T05:00:00Z","v":971130,"vw":16.417624},{"c":16.04,"h":16.515,"l":16,"n":17481,"o":16.45,"t":"2025-12-30T05:00:00Z","v":1347571,"vw":16.215211},{"c":16.12,"h":16.36,"l":15.97,"n":19089,"o":16.12,"t":"2025-12-31T05:00:00Z","v":1662530,"vw":16.142984},{"c":15.93,"h":16.109,"l":15.76,"n":18062,"o":15.97,"t":"2026-01-02T05:00:00Z","v":1542927,"vw":15.912868},{"c":16.59,"h":16.825,"l":15.87,"n":17146,"o":15.94,"t":"2026-01-05T05:00:00Z","v":1447534,"vw":16.504378},{"c":16.12,"h":16.48,"l":15.6,"n":22480,"o":16.42,"t":"2026-01-06T05:00:00Z","v":1814280,"vw":15.907568},{"c":16.19,"h":16.245,"l":15.74,"n":16262,"o":16.22,"t":"2026-01-07T05:00:00Z","v":1469717,"vw":16.058815},{"c":16.74,"h":16.82,"l":16.035,"n":15417,"o":16.17,"t":"2026-01-08T05:00:00Z","v":1614950,"vw":16.60814},{"c":17.5,"h":17.73,"l":16.845,"n":19669,"o":16.89,"t":"2026-01-09T05:00:00Z","v":2075257,"vw":17.467093},{"c":17.36,"h":17.72,"l":17.24,"n":17882,"o":17.5,"t":"2026-01-12T05:00:00Z","v":1894158,"vw":17.442545},{"c":17.16,"h":17.43,"l":17.11,"n":12772,"o":17.3,"t":"2026-01-13T05:00:00Z","v":1218729,"vw":17.224605},{"c":17.25,"h":17.44,"l":16.805,"n":13659,"o":17.21,"t":"2026-01-14T05:00:00Z","v":1347001,"vw":17.19995},{"c":17.49,"h":17.75,"l":17.04,"n":14908,"o":17.3,"t":"2026-01-15T05:00:00Z","v":1326673,"vw":17.478322},{"c":17.59,"h":17.655,"l":17.25,"n":14648,"o":17.37,"t":"2026-01-16T05:00:00Z","v":1118925,"vw":17.536775},{"c":17.75,"h":18.3,"l":17.0912,"n":16586,"o":17.43,"t":"2026-01-20T05:00:00Z","v":1392095,"vw":17.724682},{"c":17.89,"h":17.97,"l":17.47,"n":15601,"o":17.76,"t":"2026-01-21T05:00:00Z","v":1095188,"vw":17.777883},{"c":18.57,"h":18.74,"l":18.02,"n":22298,"o":18.02,"t":"2026-01-22T05:00:00Z","v":1898455,"vw":18.499579},{"c":18.55,"h":18.81,"l":18.35,"n":18811,"o":18.51,"t":"2026-01-23T05:00:00Z","v":1487167,"vw":18.575314},{"c":16.82,"h":18.32,"l":16.295,"n":42891,"o":18.05,"t":"2026-01-26T05:00:00Z","v":4440750,"vw":17.100923},{"c":16.37,"h":16.83,"l":16.295,"n":25790,"o":16.81,"t":"2026-01-27T05:00:00Z","v":2223326,"vw":16.466389},{"c":16.05,"h":16.44,"l":15.98,"n":23488,"o":16.36,"t":"2026-01-28T05:00:00Z","v":1964589,"vw":16.169166},{"c":16.34,"h":16.57,"l":15.66,"n":24202,"o":15.99,"t":"2026-01-29T05:00:00Z","v":2537002,"vw":16.164007},{"c":15.98,"h":16.36,"l":15.615,"n":23477,"o":16.23,"t":"2026-01-30T05:00:00Z","v":1774952,"vw":15.889393},{"c":15.84,"h":16.1,"l":15.66,"n":18247,"o":15.95,"t":"2026-02-02T05:00:00Z","v":1255907,"vw":15.85126},{"c":15.75,"h":15.865,"l":15.415,"n":18172,"o":15.825,"t":"2026-02-03T05:00:00Z","v":1233551,"vw":15.632988},{"c":15.68,"h":15.8,"l":15.42,"n":15862,"o":15.72,"t":"2026-02-04T05:00:00Z","v":969322,"vw":15.667429},{"c":15.48,"h":15.9994,"l":15.3,"n":16752,"o":15.55,"t":"2026-02-05T05:00:00Z","v":1272959,"vw":15.545631},{"c":15.9,"h":16.1,"l":15.54,"n":17944,"o":15.61,"t":"2026-02-06T05:00:00Z","v":1451462,"vw":15.884976},{"c":16.07,"h":16.11,"l":15.56,"n":13521,"o":15.9,"t":"2026-02-09T05:00:00Z","v":816577,"vw":15.917818},{"c":16.11,"h":16.37,"l":16.04,"n":19916,"o":16.12,"t":"2026-02-10T05:00:00Z","v":1437079,"vw":16.182032},{"c":15.83,"h":16.49,"l":15.6459,"n":18820,"o":16.14,"t":"2026-02-11T05:00:00Z","v":1484486,"vw":15.877597},{"c":13.47,"h":14.87,"l":12.81,"n":68196,"o":14.61,"t":"2026-02-12T05:00:00Z","v":7703912,"vw":13.409462},{"c":14.21,"h":14.62,"l":13.48,"n":41445,"o":13.51,"t":"2026-02-13T05:00:00Z","v":4322698,"vw":14.208048},{"c":14.58,"h":14.7199,"l":14.05,"n":30349,"o":14.49,"t":"2026-02-17T05:00:00Z","v":2514974,"vw":14.462722},{"c":14.64,"h":14.89,"l":14.365,"n":22811,"o":14.5,"t":"2026-02-18T05:00:00Z","v":1843170,"vw":14.652916},{"c":15.32,"h":15.33,"l":14.52,"n":19525,"o":14.71,"t":"2026-02-19T05:00:00Z","v":1798936,"vw":15.024006},{"c":13.26,"h":14.75,"l":12.51,"n":103875,"o":14.7,"t":"2026-02-20T05:00:00Z","v":11331984,"vw":13.122671},{"c":13.31,"h":13.365,"l":12.795,"n":34345,"o":13.08,"t":"2026-02-23T05:00:00Z","v":3294261,"vw":13.138083},{"c":13.81,"h":13.91,"l":13.16,"n":27672,"o":13.28,"t":"2026-02-24T05:00:00Z","v":2546195,"vw":13.689179},{"c":14.72,"h":14.79,"l":13.8,"n":25302,"o":13.87,"t":"2026-02-25T05:00:00Z","v":2556914,"vw":14.446166},{"c":14.53,"h":14.835,"l":14.22,"n":32732,"o":14.59,"t":"2026-02-26T05:00:00Z","v":2651959,"vw":14.572112},{"c":15.04,"h":15.14,"l":14.01,"n":28441,"o":14.14,"t":"2026-02-27T05:00:00Z","v":3213024,"vw":14.861391},{"c":15.29,"h":15.47,"l":14.83,"n":19957,"o":14.9,"t":"2026-03-02T05:00:00Z","v":1770917,"vw":15.220681},{"c":15.06,"h":15.1,"l":14.64,"n":24978,"o":14.86,"t":"2026-03-03T05:00:00Z","v":2406257,"vw":14.947397},{"c":15.05,"h":15.54,"l":15,"n":28788,"o":15.24,"t":"2026-03-04T05:00:00Z","v":2758251,"vw":15.178647},{"c":14.92,"h":15.145,"l":14.325,"n":27191,"o":15,"t":"2026-03-05T05:00:00Z","v":3405832,"vw":14.812129},{"c":14.35,"h":14.72,"l":14.03,"n":44016,"o":14.45,"t":"2026-03-06T05:00:00Z","v":7614489,"vw":14.365087},{"c":13.76,"h":14.31,"l":13.67,"n":28788,"o":14.16,"t":"2026-03-09T04:00:00Z","v":2556557,"vw":13.859103},{"c":14.08,"h":14.47,"l":13.28,"n":27697,"o":13.55,"t":"2026-03-10T04:00:00Z","v":3494429,"vw":13.872422},{"c":14.1,"h":14.43,"l":13.815,"n":27482,"o":14.11,"t":"2026-03-11T04:00:00Z","v":2351499,"vw":14.070657},{"c":14.1,"h":14.53,"l":13.91,"n":19832,"o":13.92,"t":"2026-03-12T04:00:00Z","v":2056394,"vw":14.169862},{"c":14.55,"h":14.63,"l":13.81,"n":19339,"o":14.11,"t":"2026-03-13T04:00:00Z","v":1595061,"vw":14.339919},{"c":15.37,"h":15.465,"l":14.47,"n":32674,"o":14.64,"t":"2026-03-16T04:00:00Z","v":2477271,"vw":15.107442},{"c":16.28,"h":16.32,"l":15.37,"n":36054,"o":15.41,"t":"2026-03-17T04:00:00Z","v":2880763,"vw":16.060539},{"c":16.74,"h":17.2,"l":16.1,"n":40981,"o":16.21,"t":"2026-03-18T04:00:00Z","v":4342248,"vw":16.867089},{"c":16.38,"h":16.79,"l":16.22,"n":26869,"o":16.7,"t":"2026-03-19T04:00:00Z","v":2411059,"vw":16.440966},{"c":16.43,"h":16.68,"l":16.2,"n":27355,"o":16.48,"t":"2026-03-20T04:00:00Z","v":5303316,"vw":16.424086},{"c":17,"h":17.28,"l":16.57,"n":27931,"o":16.7,"t":"2026-03-23T04:00:00Z","v":2504416,"vw":17.003769},{"c":16.94,"h":17.35,"l":16.74,"n":25720,"o":16.86,"t":"2026-03-24T04:00:00Z","v":4465023,"vw":17.067836},{"c":17.5,"h":17.73,"l":17,"n":21007,"o":17.02,"t":"2026-03-25T04:00:00Z","v":1636087,"vw":17.446875},{"c":17.31,"h":17.54,"l":17.1,"n":19381,"o":17.44,"t":"2026-03-26T04:00:00Z","v":1417325,"vw":17.306012},{"c":16.71,"h":17.32,"l":16.7,"n":18407,"o":17.32,"t":"2026-03-27T04:00:00Z","v":1439147,"vw":16.908425},{"c":16.32,"h":17.01,"l":16.2,"n":21753,"o":16.73,"t":"2026-03-30T04:00:00Z","v":1632561,"vw":16.4899},{"c":16.81,"h":17.03,"l":16.44,"n":22175,"o":16.51,"t":"2026-03-31T04:00:00Z","v":2116442,"vw":16.779994},{"c":17.33,"h":17.65,"l":16.58,"n":22652,"o":16.83,"t":"2026-04-01T04:00:00Z","v":1730044,"vw":17.22307},{"c":18.42,"h":18.43,"l":17.05,"n":23249,"o":17.08,"t":"2026-04-02T04:00:00Z","v":1960483,"vw":18.124513},{"c":17.77,"h":18.63,"l":17.71,"n":20977,"o":18.42,"t":"2026-04-06T04:00:00Z","v":1564507,"vw":18.040238},{"c":17.59,"h":18.025,"l":17.33,"n":22050,"o":17.76,"t":"2026-04-07T04:00:00Z","v":1921060,"vw":17.548779},{"c":17.79,"h":18.205,"l":17.455,"n":18704,"o":17.93,"t":"2026-04-08T04:00:00Z","v":1829559,"vw":17.768487},{"c":17.88,"h":18.08,"l":17.61,"n":12678,"o":17.71,"t":"2026-04-09T04:00:00Z","v":958843,"vw":17.865834},{"c":17.53,"h":17.975,"l":17.375,"n":14983,"o":17.96,"t":"2026-04-10T04:00:00Z","v":1030638,"vw":17.570034},{"c":17.71,"h":17.85,"l":17.23,"n":15679,"o":17.53,"t":"2026-04-13T04:00:00Z","v":1391662,"vw":17.603365},{"c":17.9,"h":18.18,"l":17.61,"n":15647,"o":17.77,"t":"2026-04-14T04:00:00Z","v":1273368,"vw":17.986553},{"c":17.6,"h":18.04,"l":17.57,"n":17699,"o":18.04,"t":"2026-04-15T04:00:00Z","v":1272089,"vw":17.736883},{"c":18.16,"h":18.31,"l":17.54,"n":17716,"o":17.63,"t":"2026-04-16T04:00:00Z","v":1668336,"vw":17.987975},{"c":18.6,"h":18.855,"l":18.16,"n":25125,"o":18.31,"t":"2026-04-17T04:00:00Z","v":2599364,"vw":18.567606},{"c":18.79,"h":18.84,"l":18.42,"n":18883,"o":18.53,"t":"2026-04-20T04:00:00Z","v":1483859,"vw":18.711382},{"c":19.03,"h":19.29,"l":18.83,"n":21147,"o":18.87,"t":"2026-04-21T04:00:00Z","v":2436977,"vw":19.039732},{"c":18.91,"h":19.3299,"l":18.795,"n":20764,"o":19.17,"t":"2026-04-22T04:00:00Z","v":1998834,"vw":19.01034},{"c":18.48,"h":19.07,"l":18.365,"n":16091,"o":18.91,"t":"2026-04-23T04:00:00Z","v":1300365,"vw":18.633628},{"c":18.83,"h":19.06,"l":18.49,"n":13484,"o":18.49,"t":"2026-04-24T04:00:00Z","v":824733,"vw":18.811641},{"c":18.67,"h":19.14,"l":18.585,"n":15583,"o":18.74,"t":"2026-04-27T04:00:00Z","v":971003,"vw":18.705825},{"c":18.82,"h":18.99,"l":18.455,"n":13390,"o":18.75,"t":"2026-04-28T04:00:00Z","v":994018,"vw":18.738663},{"c":18.95,"h":19.195,"l":18.7,"n":14920,"o":18.88,"t":"2026-04-29T04:00:00Z","v":1266637,"vw":18.967402},{"c":18.51,"h":19.1,"l":18.43,"n":18532,"o":18.94,"t":"2026-04-30T04:00:00Z","v":1712192,"vw":18.591189},{"c":18.75,"h":18.85,"l":18.24,"n":19471,"o":18.66,"t":"2026-05-01T04:00:00Z","v":1443569,"vw":18.681586},{"c":18.58,"h":18.8,"l":18.2969,"n":16899,"o":18.67,"t":"2026-05-04T04:00:00Z","v":1478720,"vw":18.561231},{"c":18.36,"h":18.88,"l":18.36,"n":21171,"o":18.65,"t":"2026-05-05T04:00:00Z","v":1733138,"vw":18.521539},{"c":22.2,"h":23.19,"l":20.0328,"n":56035,"o":21.2,"t":"2026-05-06T04:00:00Z","v":5537678,"vw":22.112026},{"c":21.22,"h":22.305,"l":20.69,"n":35761,"o":22.29,"t":"2026-05-07T04:00:00Z","v":3507888,"vw":21.35701},{"c":21.76,"h":22.17,"l":20.83,"n":33881,"o":21.195,"t":"2026-05-08T04:00:00Z","v":2909133,"vw":21.68895},{"c":21.41,"h":21.78,"l":21.27,"n":22498,"o":21.68,"t":"2026-05-11T04:00:00Z","v":1748842,"vw":21.474331},{"c":21.41,"h":21.525,"l":20.87,"n":23750,"o":21.26,"t":"2026-05-12T04:00:00Z","v":1758309,"vw":21.231828},{"c":22.65,"h":22.7,"l":21.31,"n":26059,"o":21.59,"t":"2026-05-13T04:00:00Z","v":2125891,"vw":22.292924},{"c":23.39,"h":23.43,"l":22.85,"n":20338,"o":22.85,"t":"2026-05-14T04:00:00Z","v":1571684,"vw":23.254834},{"c":22.92,"h":23.39,"l":22.59,"n":20794,"o":23.2,"t":"2026-05-15T04:00:00Z","v":1503781,"vw":23.003672},{"c":22.84,"h":23.22,"l":22.73,"n":19681,"o":22.92,"t":"2026-05-18T04:00:00Z","v":1543093,"vw":22.93583},{"c":22.81,"h":23.08,"l":22.525,"n":20041,"o":22.72,"t":"2026-05-19T04:00:00Z","v":1298808,"vw":22.869598},{"c":23.23,"h":23.25,"l":22.56,"n":18817,"o":22.86,"t":"2026-05-20T04:00:00Z","v":1471443,"vw":23.087401},{"c":23.11,"h":23.78,"l":22.99,"n":22057,"o":23.03,"t":"2026-05-21T04:00:00Z","v":1465263,"vw":23.373203},{"c":23.52,"h":23.82,"l":23.08,"n":18809,"o":23.08,"t":"2026-05-22T04:00:00Z","v":1293421,"vw":23.591054},{"c":22.68,"h":23.49,"l":22.29,"n":25609,"o":23.27,"t":"2026-05-26T04:00:00Z","v":2127859,"vw":22.729375},{"c":22.66,"h":23.02,"l":22.36,"n":20265,"o":22.79,"t":"2026-05-27T04:00:00Z","v":1411502,"vw":22.661969},{"c":23.11,"h":23.18,"l":22.45,"n":19039,"o":22.5,"t":"2026-05-28T04:00:00Z","v":1084119,"vw":22.949336},{"c":22.67,"h":23.08,"l":22.57,"n":21206,"o":22.81,"t":"2026-05-29T04:00:00Z","v":2224039,"vw":22.752506},{"c":23.34,"h":23.62,"l":22.67,"n":22453,"o":22.67,"t":"2026-06-01T04:00:00Z","v":1478175,"vw":23.264166},{"c":23.38,"h":23.57,"l":22.96,"n":21397,"o":23.23,"t":"2026-06-02T04:00:00Z","v":1765129,"vw":23.252017},{"c":23.6,"h":23.637,"l":23,"n":18637,"o":23.11,"t":"2026-06-03T04:00:00Z","v":1087804,"vw":23.403463},{"c":25.15,"h":25.27,"l":23.73,"n":22178,"o":23.74,"t":"2026-06-04T04:00:00Z","v":1539233,"vw":24.844167},{"c":25.31,"h":25.7,"l":24.93,"n":23586,"o":24.93,"t":"2026-06-05T04:00:00Z","v":1650675,"vw":25.278362},{"c":26.68,"h":26.81,"l":25.15,"n":30615,"o":25.32,"t":"2026-06-08T04:00:00Z","v":2740061,"vw":26.389414},{"c":27.03,"h":27.18,"l":26.0601,"n":32348,"o":26.84,"t":"2026-06-09T04:00:00Z","v":3274885,"vw":26.811177},{"c":28.14,"h":28.5,"l":26.66,"n":30836,"o":27.22,"t":"2026-06-10T04:00:00Z","v":2915852,"vw":27.76226},{"c":28.62,"h":28.89,"l":27.79,"n":23876,"o":28.23,"t":"2026-06-11T04:00:00Z","v":1810603,"vw":28.560324},{"c":28.44,"h":28.815,"l":27.88,"n":23474,"o":28.57,"t":"2026-06-12T04:00:00Z","v":1822666,"vw":28.29083},{"c":28.54,"h":28.756,"l":27.77,"n":27246,"o":28.14,"t":"2026-06-15T04:00:00Z","v":2049546,"vw":28.493935},{"c":28.63,"h":28.88,"l":27.56,"n":33004,"o":28.5,"t":"2026-06-16T04:00:00Z","v":3592877,"vw":28.224234},{"c":28.86,"h":29.6386,"l":28.577,"n":29870,"o":28.98,"t":"2026-06-17T04:00:00Z","v":1979497,"vw":29.12958},{"c":29.28,"h":29.365,"l":28.39,"n":21059,"o":28.94,"t":"2026-06-18T04:00:00Z","v":3551563,"vw":29.187543},{"c":29.67,"h":30.08,"l":29.2288,"n":24830,"o":29.4,"t":"2026-06-22T04:00:00Z","v":3014971,"vw":29.748139},{"c":29.96,"h":30.4,"l":29.0942,"n":28458,"o":29.48,"t":"2026-06-23T04:00:00Z","v":2965431,"vw":29.943396},{"c":29.38,"h":30.19,"l":29.14,"n":25562,"o":29.99,"t":"2026-06-24T04:00:00Z","v":2096900,"vw":29.591094},{"c":29.33,"h":29.815,"l":28.94,"n":21256,"o":29.53,"t":"2026-06-25T04:00:00Z","v":1288770,"vw":29.216654},{"c":30.36,"h":30.58,"l":29.63,"n":24159,"o":29.89,"t":"2026-06-26T04:00:00Z","v":5189626,"vw":30.330492},{"c":29.46,"h":30.58,"l":29.22,"n":27111,"o":30.5,"t":"2026-06-29T04:00:00Z","v":2284726,"vw":29.604758},{"c":29.55,"h":29.935,"l":28.8504,"n":26114,"o":29.43,"t":"2026-06-30T04:00:00Z","v":1888314,"vw":29.485818},{"c":30.33,"h":30.68,"l":29.65,"n":22144,"o":29.77,"t":"2026-07-01T04:00:00Z","v":1619499,"vw":30.225267},{"c":30.25,"h":30.64,"l":29.77,"n":21463,"o":30.53,"t":"2026-07-02T04:00:00Z","v":1430806,"vw":30.160239},{"c":29.72,"h":32.25,"l":29.17,"n":36744,"o":32.12,"t":"2026-07-06T04:00:00Z","v":3509431,"vw":29.969889},{"c":29.03,"h":30.41,"l":28.92,"n":33678,"o":29.87,"t":"2026-07-07T04:00:00Z","v":2780864,"vw":29.384663},{"c":29.65,"h":30.13,"l":28.49,"n":26704,"o":28.83,"t":"2026-07-08T04:00:00Z","v":2328903,"vw":29.612363},{"c":30.06,"h":30.32,"l":29.725,"n":25229,"o":29.86,"t":"2026-07-09T04:00:00Z","v":1564797,"vw":30.066181},{"c":30.47,"h":30.47,"l":29.75,"n":15260,"o":30.04,"t":"2026-07-10T04:00:00Z","v":996087,"vw":30.218776},{"c":30.24,"h":30.94,"l":29.7792,"n":20512,"o":30.65,"t":"2026-07-13T04:00:00Z","v":1216167,"vw":30.24978},{"c":29.78,"h":30.5,"l":29.763,"n":16782,"o":30.4,"t":"2026-07-14T04:00:00Z","v":1068577,"vw":30.031929},{"c":29.82,"h":30.08,"l":29.4,"n":21937,"o":29.75,"t":"2026-07-15T04:00:00Z","v":1615241,"vw":29.761612},{"c":29.62,"h":30.235,"l":29.43,"n":21668,"o":29.87,"t":"2026-07-16T04:00:00Z","v":1638749,"vw":29.721537},{"c":29.46,"h":29.525,"l":28.99,"n":23213,"o":29.27,"t":"2026-07-17T04:00:00Z","v":1991864,"vw":29.294966},{"c":30.6,"h":30.85,"l":29.49,"n":25290,"o":29.49,"t":"2026-07-20T04:00:00Z","v":2134784,"vw":30.478624},{"c":31.23,"h":31.48,"l":30.53,"n":20225,"o":30.99,"t":"2026-07-21T04:00:00Z","v":1394289,"vw":31.105977},{"c":31.34,"h":31.605,"l":30.85,"n":16831,"o":31.22,"t":"2026-07-22T04:00:00Z","v":1075912,"vw":31.189201},{"c":31.07,"h":31.24,"l":30.43,"n":19126,"o":30.81,"t":"2026-07-23T04:00:00Z","v":1361945,"vw":30.920428},{"c":30.92,"h":32.015,"l":30.57,"n":19724,"o":31.33,"t":"2026-07-24T04:00:00Z","v":1476449,"vw":31.182174},{"c":30.93,"h":31.198,"l":30.43,"n":19963,"o":31.1,"t":"2026-07-27T04:00:00Z","v":1262312,"vw":30.828278},{"c":30.74,"h":31.1,"l":30.55,"n":13711,"o":31.04,"t":"2026-07-28T04:00:00Z","v":919234,"vw":30.783711},{"c":29.95,"h":31.1899,"l":29.87,"n":22001,"o":31.13,"t":"2026-07-29T04:00:00Z","v":1625580,"vw":30.271061},{"c":30.67,"h":30.84,"l":29.83,"n":16841,"o":30.08,"t":"2026-07-30T04:00:00Z","v":1025585,"vw":30.525335},{"c":30.89,"h":31.17,"l":30.43,"n":17226,"o":31.13,"t":"2026-07-31T04:00:00Z","v":914774,"vw":30.829129},{"c":31.34,"h":31.77,"l":30.38,"n":16603,"o":30.51,"t":"2026-08-03T04:00:00Z","v":1027041,"vw":31.367616},{"c":31.29,"h":31.665,"l":31.14,"n":19101,"o":31.35,"t":"2026-08-04T04:00:00Z","v":1061310,"vw":31.369441},{"c":31.42,"h":32.11,"l":30.545,"n":34189,"o":31.71,"t":"2026-08-05T04:00:00Z","v":2770224,"vw":31.11095},{"c":30.14,"h":32.025,"l":28.89,"n":35363,"o":31.22,"t":"2026-08-06T04:00:00Z","v":2956289,"vw":30.841525},{"c":30.69,"h":31.21,"l":29.935,"n":23706,"o":30.05,"t":"2026-08-07T04:00:00Z","v":1575517,"vw":30.673512},{"c":30.66,"h":32.25,"l":30.51,"n":29889,"o":30.75,"t":"2026-08-10T04:00:00Z","v":2192120,"vw":31.173883},{"c":31.75,"h":32.62,"l":30.285,"n":29215,"o":30.72,"t":"2026-08-11T04:00:00Z","v":2245123,"vw":31.862649},{"c":31.45,"h":32.125,"l":30.935,"n":21445,"o":31.82,"t":"2026-08-12T04:00:00Z","v":1825731,"vw":31.367631},{"c":30.37,"h":31.68,"l":30.32,"n":26917,"o":31.55,"t":"2026-08-13T04:00:00Z","v":2160526,"vw":30.750236},{"c":31.22,"h":31.24,"l":30.01,"n":21080,"o":30.15,"t":"2026-08-14T04:00:00Z","v":1873503,"vw":30.931028},{"c":31.15,"h":31.8,"l":31.02,"n":16925,"o":31.33,"t":"2026-08-17T04:00:00Z","v":1474787,"vw":31.3071},{"c":30.91,"h":31.325,"l":30.62,"n":18499,"o":30.96,"t":"2026-08-18T04:00:00Z","v":1994759,"vw":30.972394},{"c":30.68,"h":31.165,"l":30.075,"n":19245,"o":31.06,"t":"2026-08-19T04:00:00Z","v":3226041,"vw":30.495715},{"c":31.72,"h":32.13,"l":30.64,"n":22062,"o":30.64,"t":"2026-08-20T04:00:00Z","v":3748126,"vw":31.765775},{"c":32.71,"h":32.92,"l":31.57,"n":24879,"o":32,"t":"2026-08-21T04:00:00Z","v":2785397,"vw":32.47652},{"c":32.18,"h":33.15,"l":32.06,"n":18501,"o":32.8,"t":"2026-08-24T04:00:00Z","v":1521164,"vw":32.466768},{"c":32.16,"h":32.3,"l":31.6751,"n":18145,"o":32.13,"t":"2026-08-25T04:00:00Z","v":1965722,"vw":32.041611},{"c":32.77,"h":33.04,"l":31.91,"n":19492,"o":32.19,"t":"2026-08-26T04:00:00Z","v":1759608,"vw":32.649326},{"c":32.6,"h":32.76,"l":31.92,"n":21890,"o":32.57,"t":"2026-08-27T04:00:00Z","v":1561132,"vw":32.41854},{"c":32.28,"h":32.98,"l":32.26,"n":15342,"o":32.7,"t":"2026-08-28T04:00:00Z","v":2056240,"vw":32.58274},{"c":31.81,"h":32.56,"l":31.68,"n":19100,"o":32.34,"t":"2026-08-31T04:00:00Z","v":2521792,"vw":31.944836},{"c":30.53,"h":31.56,"l":30.04,"n":26614,"o":31.47,"t":"2026-09-01T04:00:00Z","v":3190866,"vw":30.648108},{"c":30.56,"h":30.99,"l":30.04,"n":18951,"o":30.5,"t":"2026-09-02T04:00:00Z","v":2899777,"vw":30.530453},{"c":30.88,"h":31.725,"l":30.66,"n":18367,"o":30.7,"t":"2026-09-03T04:00:00Z","v":3069195,"vw":31.162205},{"c":31.77,"h":31.9,"l":30.17,"n":16738,"o":30.7,"t":"2026-09-04T04:00:00Z","v":1472605,"vw":31.571653},{"c":32.04,"h":32.05,"l":30.85,"n":16910,"o":31.56,"t":"2026-09-08T04:00:00Z","v":1156907,"vw":31.676547},{"c":31.61,"h":32.318,"l":30.96,"n":21946,"o":32.04,"t":"2026-09-09T04:00:00Z","v":1777066,"vw":31.498409},{"c":31.38,"h":31.71,"l":31.11,"n":12108,"o":31.37,"t":"2026-09-10T04:00:00Z","v":794088,"vw":31.326579},{"c":31.49,"h":32.02,"l":31.18,"n":13803,"o":31.69,"t":"2026-09-11T04:00:00Z","v":2874395,"vw":31.519121},{"c":30.85,"h":31.65,"l":30.63,"n":20299,"o":31.25,"t":"2026-09-14T04:00:00Z","v":1384020,"vw":30.95406},{"c":31.26,"h":31.7,"l":30.4625,"n":15921,"o":30.54,"t":"2026-09-15T04:00:00Z","v":2204366,"vw":31.248387},{"c":31.43,"h":31.96,"l":30.69,"n":13877,"o":30.87,"t":"2026-09-16T04:00:00Z","v":2683323,"vw":31.479137},{"c":32.14,"h":32.26,"l":31.495,"n":14988,"o":31.68,"t":"2026-09-17T04:00:00Z","v":1932219,"vw":32.012723},{"c":31.76,"h":32.39,"l":31.27,"n":18079,"o":32.25,"t":"2026-09-18T04:00:00Z","v":3354915,"vw":31.738303},{"c":30.25,"h":32.07,"l":29.975,"n":31499,"o":31.17,"t":"2026-09-21T04:00:00Z","v":3039216,"vw":30.415424},{"c":29.74,"h":30.761,"l":29.2182,"n":33797,"o":30.7,"t":"2026-09-22T04:00:00Z","v":3781250,"vw":29.758523},{"c":30.62,"h":31.19,"l":29.1868,"n":23714,"o":29.58,"t":"2026-09-23T04:00:00Z","v":2339634,"vw":30.512845},{"c":31.96,"h":32,"l":30.25,"n":22631,"o":30.48,"t":"2026-09-24T04:00:00Z","v":3033748,"vw":31.623511},{"c":31.22,"h":31.92,"l":30.44,"n":18934,"o":31.77,"t":"2026-09-25T04:00:00Z","v":1416126,"vw":31.085002},{"c":30.22,"h":31.6599,"l":29.6,"n":25511,"o":31,"t":"2026-09-28T04:00:00Z","v":2578216,"vw":30.115645},{"c":30.96,"h":31.12,"l":30.15,"n":20256,"o":30.18,"t":"2026-09-29T04:00:00Z","v":3013276,"vw":30.797682},{"c":30.47,"h":31.32,"l":30.28,"n":20001,"o":30.74,"t":"2026-09-30T04:00:00Z","v":2430961,"vw":30.533648},{"c":30.79,"h":31.41,"l":30.19,"n":17094,"o":30.19,"t":"2026-10-01T04:00:00Z","v":2899311,"vw":30.784591},{"c":31.36,"h":31.92,"l":30.91,"n":20234,"o":31.03,"t":"2026-10-02T04:00:00Z","v":2720536,"vw":31.523585},{"c":32.34,"h":33.17,"l":31.67,"n":34749,"o":32.9,"t":"2026-10-05T04:00:00Z","v":4635794,"vw":32.513589},{"c":29.94,"h":32.59,"l":29.62,"n":36008,"o":32.2,"t":"2026-10-06T04:00:00Z","v":5893274,"vw":30.627232},{"c":30.52,"h":30.96,"l":29.56,"n":25219,"o":29.7,"t":"2026-10-07T04:00:00Z","v":2708134,"vw":30.238771},{"c":30.96,"h":31.005,"l":29.54,"n":27271,"o":30.6,"t":"2026-10-08T04:00:00Z","v":3992090,"vw":30.439157},{"c":31.13,"h":31.5381,"l":30.5,"n":18476,"o":30.5,"t":"2026-10-09T04:00:00Z","v":1671308,"vw":31.073478},{"c":31.73,"h":32.31,"l":31.3,"n":18600,"o":31.41,"t":"2026-10-12T04:00:00Z","v":1603722,"vw":31.836607},{"c":32.19,"h":32.25,"l":31.31,"n":14129,"o":31.93,"t":"2026-10-13T04:00:00Z","v":1580919,"vw":32.016109},{"c":30.81,"h":32.16,"l":30.685,"n":17090,"o":31.89,"t":"2026-10-14T04:00:00Z","v":1000011,"vw":31.100446},{"c":29.33,"h":30.6,"l":29.145,"n":23924,"o":30.59,"t":"2026-10-15T04:00:00Z","v":1845640,"vw":29.517213},{"c":28.66,"h":29.56,"l":28.17,"n":38400,"o":29.35,"t":"2026-10-16T04:00:00Z","v":3395017,"vw":28.617253},{"c":27.77,"h":29.095,"l":27.06,"n":37194,"o":29.09,"t":"2026-10-19T04:00:00Z","v":3195643,"vw":27.754583},{"c":27.97,"h":28.49,"l":27.64,"n":17981,"o":28.14,"t":"2026-10-20T04:00:00Z","v":1575031,"vw":27.972499},{"c":27.64,"h":28.18,"l":27.58,"n":20482,"o":28.08,"t":"2026-10-21T04:00:00Z","v":1919665,"vw":27.763666},{"c":26.67,"h":27.42,"l":26.59,"n":5359,"o":27.35,"t":"2026-10-22T04:00:00Z","v":425996,"vw":26.889353}],"volatilityBars":[{"c":32.04,"h":32.04,"l":32.04,"n":3,"o":32.04,"t":"2026-09-21T12:45:00Z","v":662,"vw":32.04},{"c":31.4,"h":31.4,"l":31.4,"n":2,"o":31.4,"t":"2026-09-21T13:00:00Z","v":101,"vw":31.4},{"c":31.29,"h":32.07,"l":30.91,"n":845,"o":31.17,"t":"2026-09-21T13:30:00Z","v":101573,"vw":31.502284},{"c":31.3801,"h":31.54,"l":31.09,"n":519,"o":31.29,"t":"2026-09-21T13:45:00Z","v":34346,"vw":31.316353},{"c":31.035,"h":31.39,"l":31.02,"n":661,"o":31.39,"t":"2026-09-21T14:00:00Z","v":34097,"vw":31.222515},{"c":31.12,"h":31.26,"l":30.95,"n":843,"o":31.035,"t":"2026-09-21T14:15:00Z","v":49402,"vw":31.078031},{"c":31.12,"h":31.21,"l":30.98,"n":1129,"o":31.13,"t":"2026-09-21T14:30:00Z","v":88565,"vw":31.063489},{"c":30.965,"h":31.26,"l":30.92,"n":1050,"o":31.13,"t":"2026-09-21T14:45:00Z","v":83110,"vw":31.009099},{"c":30.75,"h":30.99,"l":30.6,"n":1896,"o":30.965,"t":"2026-09-21T15:00:00Z","v":134158,"vw":30.814859},{"c":30.5,"h":30.76,"l":30.44,"n":739,"o":30.76,"t":"2026-09-21T15:15:00Z","v":32500,"vw":30.572534},{"c":30.61,"h":30.66,"l":30.45,"n":741,"o":30.48,"t":"2026-09-21T15:30:00Z","v":49183,"vw":30.562171},{"c":30.64,"h":30.7944,"l":30.61,"n":1077,"o":30.61,"t":"2026-09-21T15:45:00Z","v":67259,"vw":30.720853},{"c":30.64,"h":30.71,"l":30.6,"n":928,"o":30.66,"t":"2026-09-21T16:00:00Z","v":80383,"vw":30.661245},{"c":30.485,"h":30.645,"l":30.46,"n":763,"o":30.645,"t":"2026-09-21T16:15:00Z","v":52481,"vw":30.53487},{"c":30.325,"h":30.5,"l":30.17,"n":834,"o":30.5,"t":"2026-09-21T16:30:00Z","v":50088,"vw":30.272758},{"c":30.23,"h":30.32,"l":30.21,"n":844,"o":30.295,"t":"2026-09-21T16:45:00Z","v":77516,"vw":30.264757},{"c":30.08,"h":30.31,"l":29.975,"n":1693,"o":30.23,"t":"2026-09-21T17:00:00Z","v":167899,"vw":30.117594},{"c":30.26,"h":30.41,"l":30.04,"n":1202,"o":30.08,"t":"2026-09-21T17:15:00Z","v":80557,"vw":30.203459},{"c":30.26,"h":30.345,"l":30.26,"n":612,"o":30.26,"t":"2026-09-21T17:30:00Z","v":38363,"vw":30.310447},{"c":30.075,"h":30.28,"l":30.03,"n":743,"o":30.265,"t":"2026-09-21T17:45:00Z","v":36900,"vw":30.114152},{"c":30.18,"h":30.27,"l":30.02,"n":1551,"o":30.075,"t":"2026-09-21T18:00:00Z","v":117453,"vw":30.150212},{"c":30.17,"h":30.265,"l":30.105,"n":1444,"o":30.17,"t":"2026-09-21T18:15:00Z","v":107368,"vw":30.180853},{"c":30.2856,"h":30.295,"l":30.105,"n":707,"o":30.16,"t":"2026-09-21T18:30:00Z","v":47782,"vw":30.195585},{"c":30.395,"h":30.46,"l":30.28,"n":837,"o":30.28,"t":"2026-09-21T18:45:00Z","v":40262,"vw":30.37997},{"c":30.22,"h":30.425,"l":30.22,"n":876,"o":30.41,"t":"2026-09-21T19:00:00Z","v":40262,"vw":30.307194},{"c":30.1,"h":30.28,"l":30.08,"n":1940,"o":30.21,"t":"2026-09-21T19:15:00Z","v":147756,"vw":30.182599},{"c":30.135,"h":30.15,"l":30.04,"n":2317,"o":30.1,"t":"2026-09-21T19:30:00Z","v":182778,"vw":30.097358},{"c":30.24,"h":30.28,"l":30.1,"n":4466,"o":30.12,"t":"2026-09-21T19:45:00Z","v":360021,"vw":30.172923},{"c":30.25,"h":30.25,"l":30.25,"n":51,"o":30.25,"t":"2026-09-21T20:00:00Z","v":280564,"vw":30.25},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-09-21T20:15:00Z","v":330304,"vw":30.25},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-09-21T21:30:00Z","v":100,"vw":30.26},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-09-22T11:30:00Z","v":300,"vw":30.29},{"c":30.3,"h":30.3,"l":30.3,"n":4,"o":30.3,"t":"2026-09-22T12:15:00Z","v":1627,"vw":30.3},{"c":30.3,"h":30.3,"l":30.3,"n":5,"o":30.3,"t":"2026-09-22T12:45:00Z","v":20800,"vw":30.3},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-09-22T13:00:00Z","v":100,"vw":30.3},{"c":30.44,"h":30.44,"l":30.44,"n":1,"o":30.44,"t":"2026-09-22T13:15:00Z","v":100,"vw":30.44},{"c":30.52,"h":30.761,"l":30.27,"n":522,"o":30.7,"t":"2026-09-22T13:30:00Z","v":62652,"vw":30.583106},{"c":30.6,"h":30.7,"l":30.4401,"n":488,"o":30.4401,"t":"2026-09-22T13:45:00Z","v":27928,"vw":30.609695},{"c":30.505,"h":30.65,"l":30.39,"n":528,"o":30.62,"t":"2026-09-22T14:00:00Z","v":31533,"vw":30.515292},{"c":30.36,"h":30.59,"l":30.25,"n":866,"o":30.54,"t":"2026-09-22T14:15:00Z","v":57695,"vw":30.395562},{"c":30.365,"h":30.42,"l":30.32,"n":307,"o":30.39,"t":"2026-09-22T14:30:00Z","v":13529,"vw":30.37221},{"c":30.1,"h":30.37,"l":30.1,"n":820,"o":30.37,"t":"2026-09-22T14:45:00Z","v":80410,"vw":30.247904},{"c":29.95,"h":30.25,"l":29.81,"n":1763,"o":30.12,"t":"2026-09-22T15:00:00Z","v":149388,"vw":30.057356},{"c":29.75,"h":29.985,"l":29.75,"n":651,"o":29.97,"t":"2026-09-22T15:15:00Z","v":51547,"vw":29.883924},{"c":29.695,"h":29.81,"l":29.66,"n":625,"o":29.75,"t":"2026-09-22T15:30:00Z","v":33065,"vw":29.752476},{"c":29.53,"h":29.68,"l":29.38,"n":1255,"o":29.68,"t":"2026-09-22T15:45:00Z","v":110011,"vw":29.527834},{"c":29.67,"h":29.83,"l":29.51,"n":1195,"o":29.51,"t":"2026-09-22T16:00:00Z","v":116284,"vw":29.627364},{"c":29.52,"h":29.82,"l":29.49,"n":1400,"o":29.69,"t":"2026-09-22T16:15:00Z","v":126305,"vw":29.666306},{"c":29.54,"h":29.56,"l":29.2182,"n":1389,"o":29.52,"t":"2026-09-22T16:30:00Z","v":153011,"vw":29.423719},{"c":29.59,"h":29.64,"l":29.49,"n":906,"o":29.56,"t":"2026-09-22T16:45:00Z","v":50253,"vw":29.552156},{"c":29.775,"h":29.81,"l":29.59,"n":1412,"o":29.61,"t":"2026-09-22T17:00:00Z","v":97167,"vw":29.754023},{"c":29.84,"h":30.12,"l":29.74,"n":1864,"o":29.775,"t":"2026-09-22T17:15:00Z","v":159500,"vw":29.893633},{"c":29.76,"h":29.875,"l":29.69,"n":935,"o":29.85,"t":"2026-09-22T17:30:00Z","v":294296,"vw":29.789598},{"c":29.73,"h":29.84,"l":29.68,"n":887,"o":29.745,"t":"2026-09-22T17:45:00Z","v":43484,"vw":29.762832},{"c":29.55,"h":29.735,"l":29.5,"n":813,"o":29.72,"t":"2026-09-22T18:00:00Z","v":42005,"vw":29.628896},{"c":29.45,"h":29.645,"l":29.45,"n":1065,"o":29.57,"t":"2026-09-22T18:15:00Z","v":74018,"vw":29.523246},{"c":29.46,"h":29.49,"l":29.38,"n":1367,"o":29.43,"t":"2026-09-22T18:30:00Z","v":137270,"vw":29.441091},{"c":29.54,"h":29.655,"l":29.46,"n":1377,"o":29.48,"t":"2026-09-22T18:45:00Z","v":154600,"vw":29.546691},{"c":29.51,"h":29.69,"l":29.436,"n":1646,"o":29.56,"t":"2026-09-22T19:00:00Z","v":176730,"vw":29.585695},{"c":29.69,"h":29.72,"l":29.49,"n":2544,"o":29.52,"t":"2026-09-22T19:15:00Z","v":194974,"vw":29.575605},{"c":29.94,"h":30.105,"l":29.68,"n":2128,"o":29.73,"t":"2026-09-22T19:30:00Z","v":141684,"vw":29.940264},{"c":29.75,"h":29.94,"l":29.7,"n":4746,"o":29.94,"t":"2026-09-22T19:45:00Z","v":377814,"vw":29.771992},{"c":29.74,"h":29.74,"l":29.74,"n":44,"o":29.74,"t":"2026-09-22T20:00:00Z","v":381030,"vw":29.74},{"c":29.74,"h":29.74,"l":29.74,"n":1,"o":29.74,"t":"2026-09-22T20:15:00Z","v":330304,"vw":29.74},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-09-22T22:00:00Z","v":100,"vw":30.91},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-09-22T22:45:00Z","v":200,"vw":29.85},{"c":30.3,"h":30.3,"l":29.51,"n":3,"o":29.51,"t":"2026-09-22T23:45:00Z","v":259,"vw":29.817393},{"c":29.34,"h":29.67,"l":29.1868,"n":358,"o":29.58,"t":"2026-09-23T13:30:00Z","v":80833,"vw":29.38459},{"c":29.41,"h":29.54,"l":29.225,"n":462,"o":29.332,"t":"2026-09-23T13:45:00Z","v":45142,"vw":29.349732},{"c":29.635,"h":29.65,"l":29.365,"n":550,"o":29.365,"t":"2026-09-23T14:00:00Z","v":51722,"vw":29.55826},{"c":29.71,"h":29.83,"l":29.645,"n":872,"o":29.645,"t":"2026-09-23T14:15:00Z","v":78324,"vw":29.744885},{"c":29.7725,"h":29.835,"l":29.68,"n":588,"o":29.71,"t":"2026-09-23T14:30:00Z","v":34552,"vw":29.768686},{"c":29.68,"h":29.77,"l":29.66,"n":431,"o":29.77,"t":"2026-09-23T14:45:00Z","v":18889,"vw":29.717127},{"c":29.94,"h":29.94,"l":29.675,"n":481,"o":29.675,"t":"2026-09-23T15:00:00Z","v":274362,"vw":29.862569},{"c":29.945,"h":29.995,"l":29.9,"n":419,"o":29.95,"t":"2026-09-23T15:15:00Z","v":18687,"vw":29.945328},{"c":30.255,"h":30.3,"l":29.87,"n":711,"o":29.95,"t":"2026-09-23T15:30:00Z","v":32509,"vw":30.023186},{"c":30.58,"h":30.615,"l":30.205,"n":828,"o":30.26,"t":"2026-09-23T15:45:00Z","v":54934,"vw":30.331173},{"c":30.24,"h":30.59,"l":30.23,"n":850,"o":30.56,"t":"2026-09-23T16:00:00Z","v":72194,"vw":30.458081},{"c":30.43,"h":30.445,"l":30.23,"n":792,"o":30.25,"t":"2026-09-23T16:15:00Z","v":58420,"vw":30.324372},{"c":30.67,"h":30.695,"l":30.435,"n":1007,"o":30.435,"t":"2026-09-23T16:30:00Z","v":75761,"vw":30.561517},{"c":30.775,"h":30.81,"l":30.57,"n":772,"o":30.65,"t":"2026-09-23T16:45:00Z","v":94145,"vw":30.684204},{"c":31.01,"h":31.12,"l":30.68,"n":961,"o":30.74,"t":"2026-09-23T17:00:00Z","v":69329,"vw":30.948814},{"c":31.04,"h":31.19,"l":30.96,"n":750,"o":31.0152,"t":"2026-09-23T17:15:00Z","v":47389,"vw":31.065681},{"c":30.96,"h":31.04,"l":30.92,"n":713,"o":31.03,"t":"2026-09-23T17:30:00Z","v":36052,"vw":30.966346},{"c":30.79,"h":30.99,"l":30.715,"n":817,"o":30.975,"t":"2026-09-23T17:45:00Z","v":78366,"vw":30.876742},{"c":30.945,"h":31.015,"l":30.795,"n":991,"o":30.8,"t":"2026-09-23T18:00:00Z","v":57444,"vw":30.928547},{"c":30.88,"h":30.97,"l":30.835,"n":594,"o":30.92,"t":"2026-09-23T18:15:00Z","v":28545,"vw":30.902526},{"c":30.86,"h":30.93,"l":30.785,"n":708,"o":30.875,"t":"2026-09-23T18:30:00Z","v":39732,"vw":30.842918},{"c":30.945,"h":31,"l":30.83,"n":898,"o":30.87,"t":"2026-09-23T18:45:00Z","v":48074,"vw":30.93999},{"c":30.945,"h":30.965,"l":30.84,"n":794,"o":30.93,"t":"2026-09-23T19:00:00Z","v":40169,"vw":30.912997},{"c":30.94,"h":31,"l":30.85,"n":1174,"o":30.93,"t":"2026-09-23T19:15:00Z","v":92253,"vw":30.92605},{"c":30.88,"h":31.01,"l":30.88,"n":1255,"o":30.97,"t":"2026-09-23T19:30:00Z","v":107280,"vw":30.968758},{"c":30.62,"h":30.9,"l":30.55,"n":4463,"o":30.88,"t":"2026-09-23T19:45:00Z","v":434033,"vw":30.661159},{"c":30.62,"h":30.62,"l":30.62,"n":53,"o":30.62,"t":"2026-09-23T20:00:00Z","v":261241,"vw":30.62},{"c":30.62,"h":30.62,"l":30.62,"n":2,"o":30.62,"t":"2026-09-23T20:30:00Z","v":1000,"vw":30.62},{"c":30.63,"h":30.63,"l":30.63,"n":1,"o":30.63,"t":"2026-09-23T23:45:00Z","v":166,"vw":30.63},{"c":31.15,"h":31.15,"l":30.25,"n":699,"o":30.48,"t":"2026-09-24T13:30:00Z","v":120427,"vw":30.638325},{"c":31.505,"h":31.505,"l":31.0801,"n":739,"o":31.165,"t":"2026-09-24T13:45:00Z","v":82242,"vw":31.302216},{"c":31.4,"h":31.52,"l":31.21,"n":521,"o":31.505,"t":"2026-09-24T14:00:00Z","v":37800,"vw":31.347327},{"c":31.395,"h":31.505,"l":31.29,"n":595,"o":31.36,"t":"2026-09-24T14:15:00Z","v":35259,"vw":31.407763},{"c":31.53,"h":31.56,"l":31.341,"n":838,"o":31.38,"t":"2026-09-24T14:30:00Z","v":62255,"vw":31.471899},{"c":31.425,"h":31.57,"l":31.39,"n":893,"o":31.52,"t":"2026-09-24T14:45:00Z","v":78135,"vw":31.508548},{"c":31.305,"h":31.42,"l":31.28,"n":583,"o":31.41,"t":"2026-09-24T15:00:00Z","v":29085,"vw":31.330668},{"c":31.43,"h":31.545,"l":31.305,"n":1105,"o":31.305,"t":"2026-09-24T15:15:00Z","v":68267,"vw":31.437301},{"c":31.38,"h":31.53,"l":31.35,"n":460,"o":31.435,"t":"2026-09-24T15:30:00Z","v":17588,"vw":31.403736},{"c":31.59,"h":31.61,"l":31.3,"n":856,"o":31.385,"t":"2026-09-24T15:45:00Z","v":50618,"vw":31.511721},{"c":31.76,"h":31.76,"l":31.5,"n":818,"o":31.59,"t":"2026-09-24T16:00:00Z","v":50701,"vw":31.622928},{"c":31.605,"h":31.86,"l":31.59,"n":949,"o":31.77,"t":"2026-09-24T16:15:00Z","v":61787,"vw":31.785543},{"c":31.8314,"h":31.87,"l":31.61,"n":851,"o":31.61,"t":"2026-09-24T16:30:00Z","v":72446,"vw":31.739223},{"c":31.72,"h":31.865,"l":31.7,"n":536,"o":31.835,"t":"2026-09-24T16:45:00Z","v":29447,"vw":31.801583},{"c":31.66,"h":31.71,"l":31.63,"n":523,"o":31.7,"t":"2026-09-24T17:00:00Z","v":26577,"vw":31.657491},{"c":31.76,"h":31.79,"l":31.62,"n":571,"o":31.65,"t":"2026-09-24T17:15:00Z","v":24086,"vw":31.694236},{"c":31.67,"h":31.79,"l":31.66,"n":519,"o":31.78,"t":"2026-09-24T17:30:00Z","v":23521,"vw":31.737837},{"c":31.69,"h":31.72,"l":31.655,"n":339,"o":31.675,"t":"2026-09-24T17:45:00Z","v":15829,"vw":31.689761},{"c":31.73,"h":31.8425,"l":31.67,"n":1017,"o":31.68,"t":"2026-09-24T18:00:00Z","v":315635,"vw":31.76448},{"c":31.715,"h":31.845,"l":31.6951,"n":649,"o":31.75,"t":"2026-09-24T18:15:00Z","v":36495,"vw":31.765621},{"c":31.795,"h":31.85,"l":31.72,"n":809,"o":31.73,"t":"2026-09-24T18:30:00Z","v":45981,"vw":31.786352},{"c":31.675,"h":31.79,"l":31.665,"n":669,"o":31.79,"t":"2026-09-24T18:45:00Z","v":33132,"vw":31.735464},{"c":31.695,"h":31.695,"l":31.62,"n":632,"o":31.66,"t":"2026-09-24T19:00:00Z","v":22087,"vw":31.653627},{"c":31.69,"h":31.73,"l":31.575,"n":1221,"o":31.7,"t":"2026-09-24T19:15:00Z","v":70236,"vw":31.644527},{"c":31.72,"h":31.72,"l":31.615,"n":1047,"o":31.69,"t":"2026-09-24T19:30:00Z","v":52980,"vw":31.659503},{"c":31.96,"h":32,"l":31.7,"n":3795,"o":31.7,"t":"2026-09-24T19:45:00Z","v":341808,"vw":31.886084},{"c":31.96,"h":31.96,"l":31.95,"n":46,"o":31.95,"t":"2026-09-24T20:00:00Z","v":230069,"vw":31.959759},{"c":32,"h":32,"l":32,"n":8,"o":32,"t":"2026-09-25T08:45:00Z","v":321,"vw":32},{"c":32,"h":32,"l":32,"n":4,"o":32,"t":"2026-09-25T11:00:00Z","v":230,"vw":32},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-09-25T12:15:00Z","v":121,"vw":31.96},{"c":31.385,"h":31.92,"l":31.26,"n":287,"o":31.77,"t":"2026-09-25T13:30:00Z","v":19474,"vw":31.572317},{"c":31.32,"h":31.54,"l":31.29,"n":410,"o":31.43,"t":"2026-09-25T13:45:00Z","v":21696,"vw":31.385249},{"c":31.135,"h":31.34,"l":31.1,"n":505,"o":31.34,"t":"2026-09-25T14:00:00Z","v":23032,"vw":31.173456},{"c":30.75,"h":31.16,"l":30.73,"n":538,"o":31.0616,"t":"2026-09-25T14:15:00Z","v":23357,"vw":31.000679},{"c":30.64,"h":30.76,"l":30.48,"n":1016,"o":30.73,"t":"2026-09-25T14:30:00Z","v":73274,"vw":30.59438},{"c":30.495,"h":30.7,"l":30.49,"n":690,"o":30.635,"t":"2026-09-25T14:45:00Z","v":52527,"vw":30.550713},{"c":30.525,"h":30.54,"l":30.44,"n":712,"o":30.495,"t":"2026-09-25T15:00:00Z","v":43743,"vw":30.48197},{"c":31.37,"h":31.385,"l":30.44,"n":1315,"o":30.525,"t":"2026-09-25T15:15:00Z","v":126512,"vw":30.71872},{"c":31.42,"h":31.435,"l":31.34,"n":576,"o":31.39,"t":"2026-09-25T15:30:00Z","v":20602,"vw":31.394091},{"c":31.31,"h":31.48,"l":31.31,"n":610,"o":31.38,"t":"2026-09-25T15:45:00Z","v":21095,"vw":31.397163},{"c":31.305,"h":31.375,"l":31.18,"n":531,"o":31.27,"t":"2026-09-25T16:00:00Z","v":19577,"vw":31.285078},{"c":31.46,"h":31.46,"l":31.31,"n":345,"o":31.31,"t":"2026-09-25T16:15:00Z","v":12093,"vw":31.367357},{"c":31.39,"h":31.53,"l":31.36,"n":516,"o":31.485,"t":"2026-09-25T16:30:00Z","v":21046,"vw":31.465231},{"c":31.18,"h":31.405,"l":31.18,"n":465,"o":31.39,"t":"2026-09-25T16:45:00Z","v":15996,"vw":31.28853},{"c":31.29,"h":31.365,"l":31.18,"n":446,"o":31.18,"t":"2026-09-25T17:00:00Z","v":15146,"vw":31.264052},{"c":31.32,"h":31.385,"l":31.26,"n":430,"o":31.28,"t":"2026-09-25T17:15:00Z","v":15464,"vw":31.322455},{"c":31.28,"h":31.31,"l":31.21,"n":427,"o":31.3,"t":"2026-09-25T17:30:00Z","v":15777,"vw":31.265924},{"c":31.315,"h":31.315,"l":31.26,"n":334,"o":31.27,"t":"2026-09-25T17:45:00Z","v":12649,"vw":31.28922},{"c":31.32,"h":31.33,"l":31.24,"n":568,"o":31.3,"t":"2026-09-25T18:00:00Z","v":23056,"vw":31.289162},{"c":31.235,"h":31.33,"l":31.235,"n":540,"o":31.32,"t":"2026-09-25T18:15:00Z","v":29333,"vw":31.283998},{"c":31.21,"h":31.28,"l":31.16,"n":526,"o":31.24,"t":"2026-09-25T18:30:00Z","v":18817,"vw":31.226508},{"c":31.175,"h":31.23,"l":31.13,"n":453,"o":31.21,"t":"2026-09-25T18:45:00Z","v":17120,"vw":31.172667},{"c":31.505,"h":31.6,"l":31.142,"n":793,"o":31.17,"t":"2026-09-25T19:00:00Z","v":45234,"vw":31.310105},{"c":31.19,"h":31.505,"l":31.15,"n":834,"o":31.505,"t":"2026-09-25T19:15:00Z","v":45442,"vw":31.293129},{"c":31.34,"h":31.39,"l":31.21,"n":969,"o":31.215,"t":"2026-09-25T19:30:00Z","v":47124,"vw":31.333335},{"c":31.22,"h":31.36,"l":31.035,"n":3454,"o":31.36,"t":"2026-09-25T19:45:00Z","v":234520,"vw":31.200115},{"c":31.22,"h":31.22,"l":31.22,"n":49,"o":31.22,"t":"2026-09-25T20:00:00Z","v":240375,"vw":31.22},{"c":31.19,"h":31.19,"l":31.19,"n":2,"o":31.19,"t":"2026-09-28T08:00:00Z","v":101,"vw":31.19},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-09-28T11:15:00Z","v":100,"vw":31.61},{"c":31.52,"h":31.6356,"l":30.96,"n":267,"o":31,"t":"2026-09-28T13:30:00Z","v":17793,"vw":31.24236},{"c":30.87,"h":31.6599,"l":30.865,"n":634,"o":31.56,"t":"2026-09-28T13:45:00Z","v":48380,"vw":31.305296},{"c":30.665,"h":31.05,"l":30.475,"n":853,"o":30.82,"t":"2026-09-28T14:00:00Z","v":41661,"vw":30.722752},{"c":30.56,"h":30.725,"l":30.495,"n":649,"o":30.665,"t":"2026-09-28T14:15:00Z","v":44896,"vw":30.583681},{"c":30.41,"h":30.66,"l":30.41,"n":447,"o":30.56,"t":"2026-09-28T14:30:00Z","v":35302,"vw":30.50258},{"c":30.32,"h":30.44,"l":30.2098,"n":919,"o":30.41,"t":"2026-09-28T14:45:00Z","v":76294,"vw":30.36424},{"c":30.315,"h":30.425,"l":30.25,"n":948,"o":30.325,"t":"2026-09-28T15:00:00Z","v":67608,"vw":30.342506},{"c":30.12,"h":30.32,"l":30.11,"n":897,"o":30.305,"t":"2026-09-28T15:15:00Z","v":62437,"vw":30.210727},{"c":29.78,"h":30.2,"l":29.6,"n":1563,"o":30.14,"t":"2026-09-28T15:30:00Z","v":167758,"vw":29.898441},{"c":29.965,"h":30.06,"l":29.705,"n":880,"o":29.8,"t":"2026-09-28T15:45:00Z","v":82500,"vw":29.840006},{"c":30,"h":30.06,"l":29.85,"n":539,"o":29.98,"t":"2026-09-28T16:00:00Z","v":28409,"vw":29.942237},{"c":30.11,"h":30.135,"l":29.745,"n":1214,"o":29.985,"t":"2026-09-28T16:15:00Z","v":88468,"vw":29.963137},{"c":29.98,"h":30.12,"l":29.96,"n":596,"o":30.105,"t":"2026-09-28T16:30:00Z","v":22194,"vw":30.045397},{"c":30.18,"h":30.215,"l":29.9501,"n":522,"o":29.98,"t":"2026-09-28T16:45:00Z","v":19840,"vw":30.064915},{"c":30.23,"h":30.285,"l":30.06,"n":495,"o":30.16,"t":"2026-09-28T17:00:00Z","v":385220,"vw":30.15612},{"c":30.21,"h":30.24,"l":30.115,"n":380,"o":30.22,"t":"2026-09-28T17:15:00Z","v":15719,"vw":30.176004},{"c":29.9,"h":30.255,"l":29.83,"n":1138,"o":30.2,"t":"2026-09-28T17:30:00Z","v":62892,"vw":29.98818},{"c":29.74,"h":29.9,"l":29.72,"n":827,"o":29.9,"t":"2026-09-28T17:45:00Z","v":73303,"vw":29.79948},{"c":29.71,"h":29.785,"l":29.6,"n":681,"o":29.77,"t":"2026-09-28T18:00:00Z","v":40351,"vw":29.710549},{"c":29.88,"h":29.91,"l":29.68,"n":826,"o":29.71,"t":"2026-09-28T18:15:00Z","v":71280,"vw":29.728292},{"c":29.83,"h":29.92,"l":29.83,"n":537,"o":29.88,"t":"2026-09-28T18:30:00Z","v":23439,"vw":29.857665},{"c":29.87,"h":29.92,"l":29.82,"n":556,"o":29.835,"t":"2026-09-28T18:45:00Z","v":29867,"vw":29.875522},{"c":29.905,"h":30.04,"l":29.83,"n":1856,"o":29.86,"t":"2026-09-28T19:00:00Z","v":119907,"vw":29.967685},{"c":29.98,"h":30.06,"l":29.88,"n":1063,"o":29.905,"t":"2026-09-28T19:15:00Z","v":70190,"vw":29.998796},{"c":30.09,"h":30.23,"l":29.95,"n":1266,"o":29.99,"t":"2026-09-28T19:30:00Z","v":73516,"vw":30.097241},{"c":30.23,"h":30.24,"l":29.97,"n":4440,"o":30.08,"t":"2026-09-28T19:45:00Z","v":372268,"vw":30.103743},{"c":30.22,"h":30.22,"l":30.22,"n":50,"o":30.22,"t":"2026-09-28T20:00:00Z","v":299638,"vw":30.22},{"c":30.435,"h":30.515,"l":30.15,"n":372,"o":30.18,"t":"2026-09-29T13:30:00Z","v":68410,"vw":30.357779},{"c":30.545,"h":30.74,"l":30.28,"n":399,"o":30.445,"t":"2026-09-29T13:45:00Z","v":56384,"vw":30.451513},{"c":30.74,"h":30.74,"l":30.43,"n":473,"o":30.5,"t":"2026-09-29T14:00:00Z","v":27347,"vw":30.529833},{"c":30.5575,"h":30.69,"l":30.55,"n":346,"o":30.69,"t":"2026-09-29T14:15:00Z","v":13723,"vw":30.639322},{"c":30.41,"h":30.56,"l":30.39,"n":364,"o":30.555,"t":"2026-09-29T14:30:00Z","v":15281,"vw":30.447961},{"c":30.49,"h":30.515,"l":30.28,"n":494,"o":30.38,"t":"2026-09-29T14:45:00Z","v":25231,"vw":30.41002},{"c":30.46,"h":30.57,"l":30.41,"n":540,"o":30.48,"t":"2026-09-29T15:00:00Z","v":18407,"vw":30.479145},{"c":30.45,"h":30.5,"l":30.45,"n":370,"o":30.465,"t":"2026-09-29T15:15:00Z","v":9500,"vw":30.481688},{"c":30.31,"h":30.47,"l":30.31,"n":337,"o":30.47,"t":"2026-09-29T15:30:00Z","v":8066,"vw":30.400936},{"c":30.3,"h":30.39,"l":30.28,"n":771,"o":30.34,"t":"2026-09-29T15:45:00Z","v":26622,"vw":30.345905},{"c":30.33,"h":30.355,"l":30.2,"n":819,"o":30.28,"t":"2026-09-29T16:00:00Z","v":55007,"vw":30.25604},{"c":30.435,"h":30.435,"l":30.31,"n":663,"o":30.32,"t":"2026-09-29T16:15:00Z","v":38567,"vw":30.360954},{"c":30.43,"h":30.48,"l":30.4,"n":609,"o":30.435,"t":"2026-09-29T16:30:00Z","v":23074,"vw":30.429493},{"c":30.37,"h":30.455,"l":30.355,"n":427,"o":30.42,"t":"2026-09-29T16:45:00Z","v":17330,"vw":30.397081},{"c":30.4,"h":30.42,"l":30.33,"n":405,"o":30.36,"t":"2026-09-29T17:00:00Z","v":21756,"vw":30.365004},{"c":30.345,"h":30.415,"l":30.34,"n":379,"o":30.415,"t":"2026-09-29T17:15:00Z","v":12236,"vw":30.378354},{"c":30.405,"h":30.43,"l":30.36,"n":451,"o":30.36,"t":"2026-09-29T17:30:00Z","v":21118,"vw":30.393302},{"c":30.535,"h":30.56,"l":30.405,"n":635,"o":30.41,"t":"2026-09-29T17:45:00Z","v":38624,"vw":30.487932},{"c":30.53,"h":30.65,"l":30.495,"n":523,"o":30.545,"t":"2026-09-29T18:00:00Z","v":20480,"vw":30.561577},{"c":30.535,"h":30.58,"l":30.48,"n":471,"o":30.53,"t":"2026-09-29T18:15:00Z","v":17259,"vw":30.532755},{"c":30.655,"h":30.655,"l":30.51,"n":529,"o":30.54,"t":"2026-09-29T18:30:00Z","v":19832,"vw":30.546046},{"c":30.61,"h":30.64,"l":30.56,"n":555,"o":30.64,"t":"2026-09-29T18:45:00Z","v":20135,"vw":30.600354},{"c":30.73,"h":30.73,"l":30.54,"n":906,"o":30.6,"t":"2026-09-29T19:00:00Z","v":43265,"vw":30.577144},{"c":30.75,"h":30.85,"l":30.72,"n":1110,"o":30.73,"t":"2026-09-29T19:15:00Z","v":53602,"vw":30.765496},{"c":30.76,"h":30.835,"l":30.71,"n":1163,"o":30.76,"t":"2026-09-29T19:30:00Z","v":53379,"vw":30.7672},{"c":30.97,"h":31.12,"l":30.76,"n":4569,"o":30.77,"t":"2026-09-29T19:45:00Z","v":352793,"vw":30.989587},{"c":30.96,"h":30.96,"l":30.96,"n":57,"o":30.96,"t":"2026-09-29T20:00:00Z","v":751715,"vw":30.96},{"c":31.0772,"h":31.0772,"l":30.7524,"n":4,"o":30.7524,"t":"2026-09-30T08:00:00Z","v":310,"vw":30.968933},{"c":31.49,"h":31.49,"l":31.49,"n":1,"o":31.49,"t":"2026-09-30T12:45:00Z","v":165,"vw":31.49},{"c":31.01,"h":31.32,"l":30.74,"n":344,"o":30.74,"t":"2026-09-30T13:30:00Z","v":29672,"vw":30.979965},{"c":30.48,"h":31.01,"l":30.48,"n":379,"o":30.93,"t":"2026-09-30T13:45:00Z","v":17809,"vw":30.771611},{"c":30.68,"h":30.705,"l":30.45,"n":697,"o":30.505,"t":"2026-09-30T14:00:00Z","v":36785,"vw":30.599622},{"c":30.76,"h":30.81,"l":30.695,"n":413,"o":30.7,"t":"2026-09-30T14:15:00Z","v":23699,"vw":30.744783},{"c":30.7,"h":30.81,"l":30.7,"n":406,"o":30.8,"t":"2026-09-30T14:30:00Z","v":16419,"vw":30.774632},{"c":30.61,"h":30.8624,"l":30.51,"n":654,"o":30.71,"t":"2026-09-30T14:45:00Z","v":31998,"vw":30.701369},{"c":30.65,"h":30.66,"l":30.54,"n":302,"o":30.625,"t":"2026-09-30T15:00:00Z","v":12066,"vw":30.611867},{"c":30.55,"h":30.7,"l":30.46,"n":474,"o":30.65,"t":"2026-09-30T15:15:00Z","v":22582,"vw":30.565136},{"c":30.53,"h":30.605,"l":30.505,"n":271,"o":30.582,"t":"2026-09-30T15:30:00Z","v":11695,"vw":30.561415},{"c":30.505,"h":30.62,"l":30.38,"n":1041,"o":30.555,"t":"2026-09-30T15:45:00Z","v":133018,"vw":30.47399},{"c":30.49,"h":30.61,"l":30.465,"n":407,"o":30.505,"t":"2026-09-30T16:00:00Z","v":24421,"vw":30.508501},{"c":30.59,"h":30.61,"l":30.46,"n":375,"o":30.49,"t":"2026-09-30T16:15:00Z","v":21022,"vw":30.551332},{"c":30.53,"h":30.645,"l":30.51,"n":438,"o":30.61,"t":"2026-09-30T16:30:00Z","v":15934,"vw":30.573864},{"c":30.575,"h":30.575,"l":30.5,"n":396,"o":30.52,"t":"2026-09-30T16:45:00Z","v":19053,"vw":30.525804},{"c":30.75,"h":30.84,"l":30.56,"n":437,"o":30.56,"t":"2026-09-30T17:00:00Z","v":53474,"vw":30.643965},{"c":30.66,"h":30.76,"l":30.61,"n":487,"o":30.75,"t":"2026-09-30T17:15:00Z","v":22866,"vw":30.694949},{"c":30.66,"h":30.66,"l":30.59,"n":414,"o":30.65,"t":"2026-09-30T17:30:00Z","v":15994,"vw":30.626536},{"c":30.64,"h":30.69,"l":30.58,"n":731,"o":30.64,"t":"2026-09-30T17:45:00Z","v":450262,"vw":30.642246},{"c":30.67,"h":30.69,"l":30.6,"n":465,"o":30.63,"t":"2026-09-30T18:00:00Z","v":22187,"vw":30.657579},{"c":30.565,"h":30.68,"l":30.565,"n":544,"o":30.66,"t":"2026-09-30T18:15:00Z","v":24849,"vw":30.637279},{"c":30.47,"h":30.58,"l":30.44,"n":647,"o":30.565,"t":"2026-09-30T18:30:00Z","v":26423,"vw":30.491742},{"c":30.3,"h":30.5,"l":30.285,"n":733,"o":30.485,"t":"2026-09-30T18:45:00Z","v":44532,"vw":30.408459},{"c":30.47,"h":30.505,"l":30.28,"n":1009,"o":30.295,"t":"2026-09-30T19:00:00Z","v":68271,"vw":30.37857},{"c":30.45,"h":30.49,"l":30.4,"n":1036,"o":30.47,"t":"2026-09-30T19:15:00Z","v":62959,"vw":30.453649},{"c":30.62,"h":30.73,"l":30.44,"n":1767,"o":30.44,"t":"2026-09-30T19:30:00Z","v":155340,"vw":30.598141},{"c":30.47,"h":30.67,"l":30.38,"n":4440,"o":30.61,"t":"2026-09-30T19:45:00Z","v":379475,"vw":30.524744},{"c":30.47,"h":30.47,"l":30.47,"n":63,"o":30.47,"t":"2026-09-30T20:00:00Z","v":642687,"vw":30.47},{"c":30.47,"h":30.47,"l":30.47,"n":6,"o":30.47,"t":"2026-10-01T08:00:00Z","v":220,"vw":30.47},{"c":30.55,"h":30.67,"l":30.19,"n":204,"o":30.19,"t":"2026-10-01T13:30:00Z","v":78584,"vw":30.223628},{"c":30.47,"h":30.67,"l":30.305,"n":449,"o":30.45,"t":"2026-10-01T13:45:00Z","v":49064,"vw":30.471578},{"c":30.485,"h":30.53,"l":30.37,"n":595,"o":30.45,"t":"2026-10-01T14:00:00Z","v":62617,"vw":30.447042},{"c":30.41,"h":30.575,"l":30.41,"n":180,"o":30.485,"t":"2026-10-01T14:15:00Z","v":6091,"vw":30.473807},{"c":30.4,"h":30.46,"l":30.39,"n":213,"o":30.405,"t":"2026-10-01T14:30:00Z","v":12285,"vw":30.411055},{"c":30.38,"h":30.42,"l":30.24,"n":396,"o":30.41,"t":"2026-10-01T14:45:00Z","v":19646,"vw":30.327682},{"c":30.59,"h":30.59,"l":30.295,"n":615,"o":30.37,"t":"2026-10-01T15:00:00Z","v":31437,"vw":30.39555},{"c":30.655,"h":30.67,"l":30.465,"n":470,"o":30.59,"t":"2026-10-01T15:15:00Z","v":72703,"vw":30.568802},{"c":30.71,"h":30.73,"l":30.6,"n":409,"o":30.68,"t":"2026-10-01T15:30:00Z","v":15372,"vw":30.671478},{"c":30.75,"h":30.85,"l":30.69,"n":416,"o":30.71,"t":"2026-10-01T15:45:00Z","v":17791,"vw":30.765939},{"c":30.785,"h":30.9,"l":30.74,"n":534,"o":30.74,"t":"2026-10-01T16:00:00Z","v":31749,"vw":30.838287},{"c":30.91,"h":30.95,"l":30.745,"n":448,"o":30.77,"t":"2026-10-01T16:15:00Z","v":268953,"vw":30.824724},{"c":31.19,"h":31.19,"l":30.96,"n":461,"o":30.96,"t":"2026-10-01T16:30:00Z","v":18881,"vw":31.063251},{"c":31.07,"h":31.2044,"l":31.07,"n":417,"o":31.16,"t":"2026-10-01T16:45:00Z","v":16849,"vw":31.149258},{"c":31.12,"h":31.17,"l":31,"n":430,"o":31.07,"t":"2026-10-01T17:00:00Z","v":18635,"vw":31.106126},{"c":31.185,"h":31.23,"l":31.1,"n":590,"o":31.1,"t":"2026-10-01T17:15:00Z","v":51429,"vw":31.198503},{"c":31.235,"h":31.275,"l":31.09,"n":1109,"o":31.22,"t":"2026-10-01T17:30:00Z","v":87311,"vw":31.171126},{"c":31.145,"h":31.41,"l":31.13,"n":627,"o":31.21,"t":"2026-10-01T17:45:00Z","v":28821,"vw":31.266704},{"c":30.95,"h":31.145,"l":30.94,"n":333,"o":31.145,"t":"2026-10-01T18:00:00Z","v":14035,"vw":31.040328},{"c":31.045,"h":31.05,"l":30.95,"n":288,"o":30.95,"t":"2026-10-01T18:15:00Z","v":10853,"vw":31.015992},{"c":30.945,"h":31.03,"l":30.94,"n":357,"o":31.02,"t":"2026-10-01T18:30:00Z","v":17857,"vw":30.97192},{"c":30.86,"h":30.97,"l":30.86,"n":675,"o":30.93,"t":"2026-10-01T18:45:00Z","v":62353,"vw":30.903228},{"c":30.9,"h":30.95,"l":30.78,"n":1037,"o":30.88,"t":"2026-10-01T19:00:00Z","v":106560,"vw":30.900374},{"c":30.825,"h":30.91,"l":30.79,"n":772,"o":30.9,"t":"2026-10-01T19:15:00Z","v":55706,"vw":30.877651},{"c":30.82,"h":30.94,"l":30.79,"n":1057,"o":30.825,"t":"2026-10-01T19:30:00Z","v":99226,"vw":30.866046},{"c":30.79,"h":30.88,"l":30.6801,"n":3001,"o":30.83,"t":"2026-10-01T19:45:00Z","v":210707,"vw":30.78206},{"c":30.79,"h":30.79,"l":30.79,"n":34,"o":30.79,"t":"2026-10-01T20:00:00Z","v":237274,"vw":30.79},{"c":30.9,"h":30.9,"l":30.9,"n":2,"o":30.9,"t":"2026-10-02T12:30:00Z","v":184,"vw":30.9},{"c":31.47,"h":31.5,"l":30.91,"n":428,"o":31.03,"t":"2026-10-02T13:30:00Z","v":40690,"vw":31.199755},{"c":31.46,"h":31.79,"l":31.4183,"n":907,"o":31.49,"t":"2026-10-02T13:45:00Z","v":79225,"vw":31.616238},{"c":31.69,"h":31.71,"l":31.4292,"n":695,"o":31.45,"t":"2026-10-02T14:00:00Z","v":68866,"vw":31.529699},{"c":31.785,"h":31.87,"l":31.685,"n":648,"o":31.685,"t":"2026-10-02T14:15:00Z","v":38064,"vw":31.782453},{"c":31.685,"h":31.78,"l":31.635,"n":478,"o":31.775,"t":"2026-10-02T14:30:00Z","v":23316,"vw":31.717608},{"c":31.85,"h":31.92,"l":31.685,"n":613,"o":31.685,"t":"2026-10-02T14:45:00Z","v":27099,"vw":31.808248},{"c":31.72,"h":31.895,"l":31.63,"n":783,"o":31.83,"t":"2026-10-02T15:00:00Z","v":32916,"vw":31.75954},{"c":31.575,"h":31.715,"l":31.54,"n":530,"o":31.715,"t":"2026-10-02T15:15:00Z","v":21908,"vw":31.620826},{"c":31.655,"h":31.83,"l":31.52,"n":1221,"o":31.58,"t":"2026-10-02T15:30:00Z","v":92296,"vw":31.717568},{"c":31.675,"h":31.73,"l":31.57,"n":482,"o":31.63,"t":"2026-10-02T15:45:00Z","v":29931,"vw":31.641524},{"c":31.625,"h":31.76,"l":31.61,"n":648,"o":31.675,"t":"2026-10-02T16:00:00Z","v":33960,"vw":31.672003},{"c":31.64,"h":31.69,"l":31.6,"n":487,"o":31.625,"t":"2026-10-02T16:15:00Z","v":34710,"vw":31.632784},{"c":31.59,"h":31.67,"l":31.59,"n":379,"o":31.64,"t":"2026-10-02T16:30:00Z","v":20849,"vw":31.635591},{"c":31.7,"h":31.705,"l":31.53,"n":507,"o":31.59,"t":"2026-10-02T16:45:00Z","v":24165,"vw":31.637907},{"c":31.64,"h":31.77,"l":31.62,"n":464,"o":31.71,"t":"2026-10-02T17:00:00Z","v":23935,"vw":31.711009},{"c":31.63,"h":31.665,"l":31.59,"n":584,"o":31.635,"t":"2026-10-02T17:15:00Z","v":28193,"vw":31.61605},{"c":31.775,"h":31.775,"l":31.625,"n":554,"o":31.625,"t":"2026-10-02T17:30:00Z","v":21719,"vw":31.719669},{"c":31.815,"h":31.82,"l":31.72,"n":470,"o":31.78,"t":"2026-10-02T17:45:00Z","v":20557,"vw":31.769875},{"c":31.795,"h":31.905,"l":31.75,"n":462,"o":31.835,"t":"2026-10-02T18:00:00Z","v":24927,"vw":31.83366},{"c":31.5,"h":31.795,"l":31.44,"n":666,"o":31.795,"t":"2026-10-02T18:15:00Z","v":33152,"vw":31.586451},{"c":31.57,"h":31.575,"l":31.4,"n":818,"o":31.5,"t":"2026-10-02T18:30:00Z","v":51270,"vw":31.485553},{"c":31.605,"h":31.608,"l":31.56,"n":456,"o":31.57,"t":"2026-10-02T18:45:00Z","v":16584,"vw":31.581818},{"c":31.605,"h":31.69,"l":31.6,"n":640,"o":31.61,"t":"2026-10-02T19:00:00Z","v":27009,"vw":31.642512},{"c":31.61,"h":31.61,"l":31.47,"n":808,"o":31.6,"t":"2026-10-02T19:15:00Z","v":36462,"vw":31.539924},{"c":31.525,"h":31.63,"l":31.49,"n":1603,"o":31.61,"t":"2026-10-02T19:30:00Z","v":96465,"vw":31.551769},{"c":31.36,"h":31.585,"l":31.27,"n":3493,"o":31.525,"t":"2026-10-02T19:45:00Z","v":325847,"vw":31.385867},{"c":31.36,"h":31.36,"l":31.36,"n":37,"o":31.36,"t":"2026-10-02T20:00:00Z","v":767283,"vw":31.36},{"c":30.95,"h":30.95,"l":30.95,"n":1,"o":30.95,"t":"2026-10-02T22:00:00Z","v":100,"vw":30.95},{"c":32.84,"h":32.84,"l":31.6,"n":80,"o":31.6,"t":"2026-10-05T10:45:00Z","v":2256,"vw":32.427086},{"c":32.84,"h":32.84,"l":32.324,"n":9,"o":32.324,"t":"2026-10-05T11:00:00Z","v":6142,"vw":32.792197},{"c":32.56,"h":32.8,"l":32.56,"n":4,"o":32.8,"t":"2026-10-05T11:45:00Z","v":442,"vw":32.68},{"c":32.56,"h":32.56,"l":32.56,"n":2,"o":32.56,"t":"2026-10-05T12:00:00Z","v":102,"vw":32.56},{"c":32.5001,"h":32.5001,"l":32.5,"n":3,"o":32.5,"t":"2026-10-05T12:15:00Z","v":201,"vw":32.50005},{"c":32.42,"h":32.8,"l":32.42,"n":66,"o":32.49,"t":"2026-10-05T12:30:00Z","v":4018,"vw":32.63825},{"c":32.51,"h":32.55,"l":32.51,"n":5,"o":32.55,"t":"2026-10-05T12:45:00Z","v":550,"vw":32.524444},{"c":32.52,"h":33.93,"l":32.52,"n":59,"o":32.74,"t":"2026-10-05T13:00:00Z","v":15598,"vw":32.972226},{"c":32.89,"h":32.9,"l":32.62,"n":30,"o":32.9,"t":"2026-10-05T13:15:00Z","v":6421,"vw":32.868469},{"c":32.23,"h":33.11,"l":32.21,"n":1305,"o":32.9,"t":"2026-10-05T13:30:00Z","v":176339,"vw":32.802902},{"c":32.745,"h":32.86,"l":32.09,"n":1874,"o":32.205,"t":"2026-10-05T13:45:00Z","v":182385,"vw":32.503444},{"c":33.04,"h":33.09,"l":32.76,"n":2481,"o":32.86,"t":"2026-10-05T14:00:00Z","v":420211,"vw":32.972023},{"c":32.08,"h":33.17,"l":31.96,"n":1521,"o":33.045,"t":"2026-10-05T14:15:00Z","v":167010,"vw":32.777084},{"c":32.135,"h":32.225,"l":31.67,"n":1043,"o":32.08,"t":"2026-10-05T14:30:00Z","v":112240,"vw":31.983573},{"c":32.58,"h":32.59,"l":32.13,"n":864,"o":32.175,"t":"2026-10-05T14:45:00Z","v":64636,"vw":32.351214},{"c":32.15,"h":32.59,"l":31.92,"n":1252,"o":32.59,"t":"2026-10-05T15:00:00Z","v":103152,"vw":32.173904},{"c":32.54,"h":32.58,"l":32.15,"n":1420,"o":32.15,"t":"2026-10-05T15:15:00Z","v":162557,"vw":32.426821},{"c":32.51,"h":32.8,"l":32.43,"n":1893,"o":32.525,"t":"2026-10-05T15:30:00Z","v":206729,"vw":32.67766},{"c":32.39,"h":32.46,"l":32.285,"n":610,"o":32.46,"t":"2026-10-05T15:45:00Z","v":24000,"vw":32.353182},{"c":32.405,"h":32.47,"l":32.21,"n":977,"o":32.38,"t":"2026-10-05T16:00:00Z","v":72797,"vw":32.382949},{"c":32.47,"h":32.53,"l":32.35,"n":707,"o":32.42,"t":"2026-10-05T16:15:00Z","v":60282,"vw":32.477458},{"c":32.4,"h":32.52,"l":32.285,"n":488,"o":32.47,"t":"2026-10-05T16:30:00Z","v":16524,"vw":32.40758},{"c":32.17,"h":32.395,"l":32.1505,"n":713,"o":32.395,"t":"2026-10-05T16:45:00Z","v":23881,"vw":32.267612},{"c":32.26,"h":32.32,"l":32.185,"n":739,"o":32.2,"t":"2026-10-05T17:00:00Z","v":30360,"vw":32.247375},{"c":32.22,"h":32.37,"l":32.2,"n":567,"o":32.25,"t":"2026-10-05T17:15:00Z","v":17061,"vw":32.285873},{"c":32.33,"h":32.36,"l":32.2,"n":1145,"o":32.21,"t":"2026-10-05T17:30:00Z","v":51073,"vw":32.281355},{"c":32.34,"h":32.38,"l":32.235,"n":1308,"o":32.335,"t":"2026-10-05T17:45:00Z","v":112927,"vw":32.347954},{"c":32.34,"h":32.8,"l":32.33,"n":2181,"o":32.39,"t":"2026-10-05T18:00:00Z","v":195327,"vw":32.570518},{"c":32.2,"h":32.32,"l":32.17,"n":812,"o":32.31,"t":"2026-10-05T18:15:00Z","v":36923,"vw":32.217426},{"c":32.145,"h":32.275,"l":32.055,"n":990,"o":32.2025,"t":"2026-10-05T18:30:00Z","v":65095,"vw":32.142067},{"c":32.35,"h":32.4,"l":32.0701,"n":1115,"o":32.145,"t":"2026-10-05T18:45:00Z","v":59182,"vw":32.242796},{"c":32.67,"h":32.6997,"l":32.375,"n":1069,"o":32.375,"t":"2026-10-05T19:00:00Z","v":63134,"vw":32.496393},{"c":32.585,"h":32.7,"l":32.585,"n":1238,"o":32.66,"t":"2026-10-05T19:15:00Z","v":109797,"vw":32.644682},{"c":32.55,"h":32.585,"l":32.415,"n":1448,"o":32.58,"t":"2026-10-05T19:30:00Z","v":78435,"vw":32.529714},{"c":32.35,"h":32.565,"l":32.29,"n":4573,"o":32.54,"t":"2026-10-05T19:45:00Z","v":306122,"vw":32.368664},{"c":32.25,"h":32.36,"l":32.25,"n":55,"o":32.36,"t":"2026-10-05T20:00:00Z","v":742132,"vw":32.340065},{"c":32.47,"h":32.47,"l":32.17,"n":321,"o":32.2,"t":"2026-10-06T13:30:00Z","v":35771,"vw":32.2398},{"c":32.4225,"h":32.5,"l":32.2,"n":473,"o":32.47,"t":"2026-10-06T13:45:00Z","v":28669,"vw":32.344382},{"c":32.235,"h":32.59,"l":32.22,"n":634,"o":32.44,"t":"2026-10-06T14:00:00Z","v":22829,"vw":32.406068},{"c":32.23,"h":32.33,"l":32.14,"n":944,"o":32.2,"t":"2026-10-06T14:15:00Z","v":71624,"vw":32.207391},{"c":32.26,"h":32.42,"l":32.13,"n":731,"o":32.225,"t":"2026-10-06T14:30:00Z","v":52812,"vw":32.31179},{"c":32.35,"h":32.39,"l":32.25,"n":530,"o":32.25,"t":"2026-10-06T14:45:00Z","v":17148,"vw":32.34818},{"c":32.33,"h":32.39,"l":32.29,"n":539,"o":32.34,"t":"2026-10-06T15:00:00Z","v":18783,"vw":32.350272},{"c":32.16,"h":32.31,"l":32.13,"n":580,"o":32.28,"t":"2026-10-06T15:15:00Z","v":23551,"vw":32.221897},{"c":32.235,"h":32.25,"l":32.05,"n":776,"o":32.1725,"t":"2026-10-06T15:30:00Z","v":110665,"vw":32.137853},{"c":32.18,"h":32.25,"l":32.11,"n":816,"o":32.235,"t":"2026-10-06T15:45:00Z","v":41248,"vw":32.191593},{"c":32.06,"h":32.18,"l":31.91,"n":1689,"o":32.17,"t":"2026-10-06T16:00:00Z","v":179766,"vw":32.112978},{"c":32.04,"h":32.09,"l":32.01,"n":538,"o":32.06,"t":"2026-10-06T16:15:00Z","v":12463,"vw":32.06024},{"c":32.1,"h":32.14,"l":32.01,"n":808,"o":32.03,"t":"2026-10-06T16:30:00Z","v":65185,"vw":32.10714},{"c":32.11,"h":32.19,"l":32.055,"n":687,"o":32.1,"t":"2026-10-06T16:45:00Z","v":55486,"vw":32.126817},{"c":31.86,"h":32.09,"l":31.86,"n":414,"o":32.09,"t":"2026-10-06T17:00:00Z","v":17950,"vw":31.953237},{"c":31.8,"h":31.861,"l":31.75,"n":456,"o":31.861,"t":"2026-10-06T17:15:00Z","v":14464,"vw":31.809829},{"c":31.76,"h":31.84,"l":31.73,"n":471,"o":31.78,"t":"2026-10-06T17:30:00Z","v":12976,"vw":31.777606},{"c":31.575,"h":31.78,"l":31.575,"n":793,"o":31.75,"t":"2026-10-06T17:45:00Z","v":30354,"vw":31.66637},{"c":31.46,"h":31.64,"l":31.42,"n":828,"o":31.55,"t":"2026-10-06T18:00:00Z","v":42523,"vw":31.56031},{"c":31.45,"h":31.67,"l":31.41,"n":1401,"o":31.46,"t":"2026-10-06T18:15:00Z","v":112391,"vw":31.514042},{"c":31.14,"h":31.48,"l":31.12,"n":1268,"o":31.48,"t":"2026-10-06T18:30:00Z","v":81671,"vw":31.270362},{"c":30.705,"h":31.14,"l":30.45,"n":3714,"o":31.14,"t":"2026-10-06T18:45:00Z","v":268769,"vw":30.708793},{"c":30.13,"h":30.76,"l":29.915,"n":2884,"o":30.69,"t":"2026-10-06T19:00:00Z","v":228515,"vw":30.270756},{"c":29.96,"h":30.2,"l":29.675,"n":2154,"o":30.13,"t":"2026-10-06T19:15:00Z","v":170551,"vw":29.91753},{"c":30.155,"h":30.45,"l":29.75,"n":3017,"o":29.97,"t":"2026-10-06T19:30:00Z","v":252019,"vw":30.007772},{"c":29.94,"h":30.17,"l":29.62,"n":7737,"o":30.155,"t":"2026-10-06T19:45:00Z","v":766962,"vw":29.833793},{"c":29.94,"h":29.94,"l":29.94,"n":49,"o":29.94,"t":"2026-10-06T20:00:00Z","v":2215572,"vw":29.94},{"c":30.18,"h":30.18,"l":29.94,"n":3,"o":29.94,"t":"2026-10-06T20:30:00Z","v":416,"vw":30.008741},{"c":30.42,"h":30.52,"l":30.42,"n":4,"o":30.52,"t":"2026-10-06T20:45:00Z","v":405,"vw":30.481538},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-06T21:30:00Z","v":500,"vw":30.2},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-06T21:45:00Z","v":100,"vw":30.4},{"c":29.8147,"h":29.8147,"l":29.8147,"n":1,"o":29.8147,"t":"2026-10-06T22:15:00Z","v":200,"vw":29.8147},{"c":30,"h":30,"l":30,"n":20,"o":30,"t":"2026-10-07T12:30:00Z","v":791,"vw":30},{"c":29.75,"h":29.77,"l":29.75,"n":6,"o":29.77,"t":"2026-10-07T12:45:00Z","v":2900,"vw":29.750725},{"c":29.77,"h":29.77,"l":29.77,"n":1,"o":29.77,"t":"2026-10-07T13:15:00Z","v":150,"vw":29.77},{"c":29.92,"h":30.25,"l":29.56,"n":1560,"o":29.7,"t":"2026-10-07T13:30:00Z","v":353542,"vw":29.805659},{"c":30.735,"h":30.775,"l":29.96,"n":959,"o":29.97,"t":"2026-10-07T13:45:00Z","v":122471,"vw":30.222215},{"c":30.83,"h":30.96,"l":30.58,"n":1190,"o":30.74,"t":"2026-10-07T14:00:00Z","v":115353,"vw":30.818417},{"c":30.17,"h":30.81,"l":30.17,"n":1054,"o":30.8075,"t":"2026-10-07T14:15:00Z","v":95931,"vw":30.618719},{"c":30.195,"h":30.36,"l":30.13,"n":559,"o":30.17,"t":"2026-10-07T14:30:00Z","v":34950,"vw":30.259127},{"c":30.23,"h":30.3,"l":30.17,"n":494,"o":30.235,"t":"2026-10-07T14:45:00Z","v":24844,"vw":30.236107},{"c":30.3,"h":30.3,"l":30.17,"n":424,"o":30.2,"t":"2026-10-07T15:00:00Z","v":15029,"vw":30.214038},{"c":30.17,"h":30.3,"l":30.14,"n":392,"o":30.3,"t":"2026-10-07T15:15:00Z","v":15095,"vw":30.209162},{"c":30.26,"h":30.295,"l":30.12,"n":405,"o":30.175,"t":"2026-10-07T15:30:00Z","v":15122,"vw":30.206945},{"c":29.98,"h":30.24,"l":29.725,"n":1934,"o":30.24,"t":"2026-10-07T15:45:00Z","v":206649,"vw":29.994397},{"c":29.78,"h":30.055,"l":29.73,"n":846,"o":29.98,"t":"2026-10-07T16:00:00Z","v":65751,"vw":29.932361},{"c":29.91,"h":29.9694,"l":29.785,"n":587,"o":29.81,"t":"2026-10-07T16:15:00Z","v":31449,"vw":29.897647},{"c":29.78,"h":29.92,"l":29.69,"n":837,"o":29.9,"t":"2026-10-07T16:30:00Z","v":59211,"vw":29.785196},{"c":29.72,"h":29.825,"l":29.72,"n":836,"o":29.8,"t":"2026-10-07T16:45:00Z","v":64124,"vw":29.764217},{"c":29.94,"h":30.005,"l":29.72,"n":761,"o":29.72,"t":"2026-10-07T17:00:00Z","v":66106,"vw":29.891781},{"c":30.03,"h":30.2,"l":29.91,"n":764,"o":29.96,"t":"2026-10-07T17:15:00Z","v":43037,"vw":30.124068},{"c":30.11,"h":30.125,"l":29.97,"n":366,"o":30,"t":"2026-10-07T17:30:00Z","v":13998,"vw":30.046345},{"c":30.22,"h":30.35,"l":30.1,"n":627,"o":30.12,"t":"2026-10-07T17:45:00Z","v":53541,"vw":30.212573},{"c":30.25,"h":30.29,"l":30.16,"n":513,"o":30.22,"t":"2026-10-07T18:00:00Z","v":23090,"vw":30.246477},{"c":30.32,"h":30.32,"l":30.25,"n":472,"o":30.26,"t":"2026-10-07T18:15:00Z","v":16282,"vw":30.283028},{"c":30.18,"h":30.39,"l":30.09,"n":1019,"o":30.325,"t":"2026-10-07T18:30:00Z","v":72271,"vw":30.262843},{"c":30.24,"h":30.24,"l":30.125,"n":513,"o":30.2,"t":"2026-10-07T18:45:00Z","v":18441,"vw":30.189106},{"c":30.18,"h":30.285,"l":30.13,"n":717,"o":30.235,"t":"2026-10-07T19:00:00Z","v":28335,"vw":30.218418},{"c":30.11,"h":30.23,"l":30.07,"n":1001,"o":30.17,"t":"2026-10-07T19:15:00Z","v":73946,"vw":30.121725},{"c":30.55,"h":30.56,"l":30.1,"n":1531,"o":30.1,"t":"2026-10-07T19:30:00Z","v":152987,"vw":30.254656},{"c":30.54,"h":30.74,"l":30.49,"n":4228,"o":30.56,"t":"2026-10-07T19:45:00Z","v":297906,"vw":30.627487},{"c":30.57,"h":30.57,"l":30.52,"n":78,"o":30.545,"t":"2026-10-07T20:00:00Z","v":602717,"vw":30.52024},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-07T21:15:00Z","v":500,"vw":30.25},{"c":30.52,"h":30.52,"l":30.52,"n":24,"o":30.52,"t":"2026-10-08T11:30:00Z","v":199,"vw":30.52},{"c":30.1324,"h":30.1324,"l":30.1324,"n":4,"o":30.1324,"t":"2026-10-08T11:45:00Z","v":103,"vw":30.1324},{"c":30.94,"h":30.94,"l":30.39,"n":241,"o":30.6,"t":"2026-10-08T13:30:00Z","v":25010,"vw":30.615384},{"c":30.89,"h":30.98,"l":30.7,"n":719,"o":30.93,"t":"2026-10-08T13:45:00Z","v":55921,"vw":30.801508},{"c":30.885,"h":30.98,"l":30.815,"n":506,"o":30.89,"t":"2026-10-08T14:00:00Z","v":22800,"vw":30.911429},{"c":30.695,"h":30.93,"l":30.575,"n":466,"o":30.9,"t":"2026-10-08T14:15:00Z","v":29036,"vw":30.767779},{"c":30.555,"h":30.795,"l":30.535,"n":473,"o":30.695,"t":"2026-10-08T14:30:00Z","v":23306,"vw":30.648679},{"c":29.89,"h":30.53,"l":29.86,"n":1227,"o":30.53,"t":"2026-10-08T14:45:00Z","v":96313,"vw":30.194444},{"c":29.91,"h":29.96,"l":29.58,"n":1616,"o":29.875,"t":"2026-10-08T15:00:00Z","v":170421,"vw":29.735592},{"c":29.75,"h":29.92,"l":29.72,"n":1114,"o":29.915,"t":"2026-10-08T15:15:00Z","v":92333,"vw":29.817639},{"c":29.74,"h":29.76,"l":29.635,"n":823,"o":29.74,"t":"2026-10-08T15:30:00Z","v":45498,"vw":29.724627},{"c":29.56,"h":29.73,"l":29.54,"n":1031,"o":29.73,"t":"2026-10-08T15:45:00Z","v":72608,"vw":29.625178},{"c":29.78,"h":29.79,"l":29.5522,"n":817,"o":29.565,"t":"2026-10-08T16:00:00Z","v":48155,"vw":29.651653},{"c":29.82,"h":29.985,"l":29.73,"n":707,"o":29.78,"t":"2026-10-08T16:15:00Z","v":25282,"vw":29.837647},{"c":29.69,"h":29.81,"l":29.68,"n":617,"o":29.78,"t":"2026-10-08T16:30:00Z","v":24547,"vw":29.743958},{"c":30.01,"h":30.03,"l":29.68,"n":1124,"o":29.68,"t":"2026-10-08T16:45:00Z","v":57952,"vw":29.80498},{"c":30.01,"h":30.045,"l":29.94,"n":645,"o":29.975,"t":"2026-10-08T17:00:00Z","v":33661,"vw":29.969657},{"c":30.09,"h":30.12,"l":29.95,"n":662,"o":30,"t":"2026-10-08T17:15:00Z","v":26335,"vw":30.012716},{"c":30.335,"h":30.38,"l":30.12,"n":669,"o":30.12,"t":"2026-10-08T17:30:00Z","v":42029,"vw":30.251252},{"c":30.25,"h":30.39,"l":30.24,"n":555,"o":30.33,"t":"2026-10-08T17:45:00Z","v":22420,"vw":30.312619},{"c":30.63,"h":30.68,"l":30.23,"n":880,"o":30.26,"t":"2026-10-08T18:00:00Z","v":49849,"vw":30.502282},{"c":30.62,"h":30.88,"l":30.605,"n":1206,"o":30.62,"t":"2026-10-08T18:15:00Z","v":66031,"vw":30.765527},{"c":30.48,"h":30.61,"l":30.39,"n":883,"o":30.59,"t":"2026-10-08T18:30:00Z","v":44906,"vw":30.506753},{"c":30.6,"h":30.625,"l":30.46,"n":837,"o":30.5,"t":"2026-10-08T18:45:00Z","v":35148,"vw":30.539086},{"c":30.7,"h":30.745,"l":30.51,"n":1516,"o":30.6047,"t":"2026-10-08T19:00:00Z","v":107957,"vw":30.625421},{"c":30.655,"h":30.83,"l":30.63,"n":1616,"o":30.7,"t":"2026-10-08T19:15:00Z","v":98487,"vw":30.748471},{"c":30.79,"h":30.81,"l":30.67,"n":1487,"o":30.67,"t":"2026-10-08T19:30:00Z","v":70505,"vw":30.751771},{"c":30.97,"h":31.005,"l":30.77,"n":4221,"o":30.79,"t":"2026-10-08T19:45:00Z","v":269921,"vw":30.94065},{"c":30.64,"h":30.96,"l":30.64,"n":42,"o":30.96,"t":"2026-10-08T20:00:00Z","v":303957,"vw":30.95976},{"c":30.63,"h":30.63,"l":30.63,"n":1,"o":30.63,"t":"2026-10-08T21:00:00Z","v":500,"vw":30.63},{"c":30.8043,"h":31.5381,"l":30.5,"n":263,"o":30.5,"t":"2026-10-09T13:30:00Z","v":29561,"vw":30.675931},{"c":30.89,"h":30.97,"l":30.58,"n":381,"o":30.97,"t":"2026-10-09T13:45:00Z","v":23130,"vw":30.812608},{"c":31.135,"h":31.195,"l":30.79,"n":526,"o":30.9,"t":"2026-10-09T14:00:00Z","v":24284,"vw":31.00617},{"c":31.03,"h":31.2,"l":30.98,"n":309,"o":31.15,"t":"2026-10-09T14:15:00Z","v":10563,"vw":31.063486},{"c":30.995,"h":31.04,"l":30.945,"n":374,"o":31.01,"t":"2026-10-09T14:30:00Z","v":14604,"vw":30.985447},{"c":30.62,"h":30.995,"l":30.59,"n":691,"o":30.98,"t":"2026-10-09T14:45:00Z","v":54986,"vw":30.799778},{"c":30.815,"h":30.9,"l":30.63,"n":573,"o":30.63,"t":"2026-10-09T15:00:00Z","v":45631,"vw":30.749953},{"c":31.125,"h":31.14,"l":30.815,"n":484,"o":30.815,"t":"2026-10-09T15:15:00Z","v":36728,"vw":30.9685},{"c":30.98,"h":31.1,"l":30.975,"n":513,"o":31.08,"t":"2026-10-09T15:30:00Z","v":20460,"vw":31.027649},{"c":30.92,"h":30.99,"l":30.91,"n":357,"o":30.96,"t":"2026-10-09T15:45:00Z","v":14016,"vw":30.954357},{"c":31.035,"h":31.04,"l":30.88,"n":411,"o":30.915,"t":"2026-10-09T16:00:00Z","v":15201,"vw":30.963707},{"c":31,"h":31.06,"l":30.94,"n":470,"o":31.035,"t":"2026-10-09T16:15:00Z","v":14758,"vw":30.995145},{"c":30.97,"h":31.02,"l":30.895,"n":501,"o":30.98,"t":"2026-10-09T16:30:00Z","v":25265,"vw":30.98112},{"c":31.115,"h":31.13,"l":30.99,"n":547,"o":30.99,"t":"2026-10-09T16:45:00Z","v":27391,"vw":31.009717},{"c":31.12,"h":31.155,"l":31.08,"n":433,"o":31.11,"t":"2026-10-09T17:00:00Z","v":13302,"vw":31.118992},{"c":31.09,"h":31.12,"l":31.01,"n":440,"o":31.12,"t":"2026-10-09T17:15:00Z","v":19954,"vw":31.065022},{"c":31.15,"h":31.15,"l":30.9725,"n":514,"o":31.09,"t":"2026-10-09T17:30:00Z","v":21897,"vw":31.071022},{"c":31.335,"h":31.35,"l":31.11,"n":456,"o":31.12,"t":"2026-10-09T17:45:00Z","v":25195,"vw":31.175384},{"c":31.315,"h":31.36,"l":31.26,"n":575,"o":31.32,"t":"2026-10-09T18:00:00Z","v":26355,"vw":31.304469},{"c":31.255,"h":31.335,"l":31.165,"n":699,"o":31.315,"t":"2026-10-09T18:15:00Z","v":46116,"vw":31.240181},{"c":31.065,"h":31.275,"l":31.045,"n":816,"o":31.255,"t":"2026-10-09T18:30:00Z","v":43045,"vw":31.188125},{"c":31.055,"h":31.1,"l":31.01,"n":471,"o":31.03,"t":"2026-10-09T18:45:00Z","v":21352,"vw":31.053986},{"c":31.02,"h":31.12,"l":30.98,"n":769,"o":31.04,"t":"2026-10-09T19:00:00Z","v":36291,"vw":31.05119},{"c":31.02,"h":31.13,"l":30.99,"n":922,"o":31.045,"t":"2026-10-09T19:15:00Z","v":44823,"vw":31.05332},{"c":30.98,"h":31.04,"l":30.935,"n":1203,"o":31.02,"t":"2026-10-09T19:30:00Z","v":62798,"vw":30.994131},{"c":31.135,"h":31.22,"l":30.95,"n":3835,"o":30.98,"t":"2026-10-09T19:45:00Z","v":249503,"vw":31.08442},{"c":31.13,"h":31.13,"l":31.13,"n":31,"o":31.13,"t":"2026-10-09T20:00:00Z","v":666320,"vw":31.13},{"c":30.57,"h":30.57,"l":30.57,"n":1,"o":30.57,"t":"2026-10-09T20:30:00Z","v":241,"vw":30.57},{"c":31.69,"h":31.75,"l":31.3,"n":346,"o":31.41,"t":"2026-10-12T13:30:00Z","v":26770,"vw":31.491835},{"c":31.6,"h":31.89,"l":31.56,"n":419,"o":31.76,"t":"2026-10-12T13:45:00Z","v":54649,"vw":31.723628},{"c":31.59,"h":31.66,"l":31.47,"n":406,"o":31.51,"t":"2026-10-12T14:00:00Z","v":20212,"vw":31.576094},{"c":31.76,"h":31.815,"l":31.56,"n":1054,"o":31.57,"t":"2026-10-12T14:15:00Z","v":112653,"vw":31.717824},{"c":31.71,"h":31.82,"l":31.7,"n":480,"o":31.76,"t":"2026-10-12T14:30:00Z","v":32052,"vw":31.786199},{"c":31.829,"h":31.84,"l":31.715,"n":489,"o":31.715,"t":"2026-10-12T14:45:00Z","v":50551,"vw":31.775237},{"c":32.05,"h":32.095,"l":31.83,"n":1040,"o":31.83,"t":"2026-10-12T15:00:00Z","v":85371,"vw":31.966524},{"c":32.06,"h":32.16,"l":32.02,"n":553,"o":32.05,"t":"2026-10-12T15:15:00Z","v":31636,"vw":32.115456},{"c":32.2,"h":32.2,"l":32.06,"n":364,"o":32.06,"t":"2026-10-12T15:30:00Z","v":15135,"vw":32.11002},{"c":32.135,"h":32.25,"l":32.06,"n":844,"o":32.21,"t":"2026-10-12T15:45:00Z","v":51170,"vw":32.166309},{"c":32.13,"h":32.16,"l":32.09,"n":303,"o":32.14,"t":"2026-10-12T16:00:00Z","v":13837,"vw":32.123556},{"c":32.02,"h":32.19,"l":32,"n":538,"o":32.13,"t":"2026-10-12T16:15:00Z","v":32214,"vw":32.120715},{"c":32.265,"h":32.275,"l":32.06,"n":516,"o":32.06,"t":"2026-10-12T16:30:00Z","v":31522,"vw":32.18595},{"c":32.04,"h":32.31,"l":32.04,"n":421,"o":32.28,"t":"2026-10-12T16:45:00Z","v":32470,"vw":32.197383},{"c":32.045,"h":32.055,"l":32.015,"n":223,"o":32.055,"t":"2026-10-12T17:00:00Z","v":10243,"vw":32.039453},{"c":31.985,"h":32.05,"l":31.955,"n":447,"o":32.03,"t":"2026-10-12T17:15:00Z","v":24642,"vw":32.014036},{"c":31.965,"h":32.11,"l":31.895,"n":771,"o":31.98,"t":"2026-10-12T17:30:00Z","v":87200,"vw":31.980247},{"c":31.91,"h":32.01,"l":31.87,"n":397,"o":31.965,"t":"2026-10-12T17:45:00Z","v":12088,"vw":31.961899},{"c":31.93,"h":31.965,"l":31.9,"n":380,"o":31.94,"t":"2026-10-12T18:00:00Z","v":13254,"vw":31.931388},{"c":31.89,"h":31.965,"l":31.86,"n":399,"o":31.925,"t":"2026-10-12T18:15:00Z","v":22142,"vw":31.900073},{"c":31.97,"h":32.005,"l":31.89,"n":529,"o":31.9,"t":"2026-10-12T18:30:00Z","v":30132,"vw":31.96767},{"c":31.915,"h":32,"l":31.9,"n":835,"o":31.97,"t":"2026-10-12T18:45:00Z","v":42658,"vw":31.958196},{"c":31.81,"h":31.92,"l":31.74,"n":833,"o":31.92,"t":"2026-10-12T19:00:00Z","v":72541,"vw":31.858843},{"c":31.74,"h":31.86,"l":31.73,"n":676,"o":31.82,"t":"2026-10-12T19:15:00Z","v":40165,"vw":31.814794},{"c":31.615,"h":31.8,"l":31.595,"n":989,"o":31.76,"t":"2026-10-12T19:30:00Z","v":53916,"vw":31.696152},{"c":31.745,"h":31.8,"l":31.59,"n":3535,"o":31.61,"t":"2026-10-12T19:45:00Z","v":291750,"vw":31.726807},{"c":31.73,"h":31.73,"l":31.73,"n":55,"o":31.73,"t":"2026-10-12T20:00:00Z","v":217796,"vw":31.73},{"c":31.94,"h":32.055,"l":31.825,"n":314,"o":31.93,"t":"2026-10-13T13:30:00Z","v":54856,"vw":31.932247},{"c":31.56,"h":31.8599,"l":31.5,"n":193,"o":31.85,"t":"2026-10-13T13:45:00Z","v":13165,"vw":31.617665},{"c":31.46,"h":31.56,"l":31.31,"n":378,"o":31.56,"t":"2026-10-13T14:00:00Z","v":47636,"vw":31.417196},{"c":31.48,"h":31.55,"l":31.39,"n":286,"o":31.455,"t":"2026-10-13T14:15:00Z","v":13743,"vw":31.50288},{"c":31.61,"h":31.63,"l":31.36,"n":306,"o":31.5,"t":"2026-10-13T14:30:00Z","v":41902,"vw":31.520927},{"c":31.565,"h":31.66,"l":31.55,"n":339,"o":31.62,"t":"2026-10-13T14:45:00Z","v":17710,"vw":31.608164},{"c":31.69,"h":31.7,"l":31.56,"n":374,"o":31.56,"t":"2026-10-13T15:00:00Z","v":13356,"vw":31.644141},{"c":31.55,"h":31.77,"l":31.495,"n":767,"o":31.71,"t":"2026-10-13T15:15:00Z","v":86478,"vw":31.690924},{"c":31.56,"h":31.59,"l":31.53,"n":188,"o":31.59,"t":"2026-10-13T15:30:00Z","v":5769,"vw":31.554275},{"c":31.605,"h":31.64,"l":31.49,"n":305,"o":31.57,"t":"2026-10-13T15:45:00Z","v":22855,"vw":31.527265},{"c":31.745,"h":31.75,"l":31.575,"n":378,"o":31.62,"t":"2026-10-13T16:00:00Z","v":46251,"vw":31.634907},{"c":31.75,"h":31.77,"l":31.73,"n":206,"o":31.75,"t":"2026-10-13T16:15:00Z","v":8476,"vw":31.749532},{"c":31.76,"h":31.8,"l":31.72,"n":321,"o":31.75,"t":"2026-10-13T16:30:00Z","v":12162,"vw":31.757515},{"c":31.76,"h":31.85,"l":31.745,"n":331,"o":31.775,"t":"2026-10-13T16:45:00Z","v":12156,"vw":31.801734},{"c":31.73,"h":31.78,"l":31.685,"n":214,"o":31.7147,"t":"2026-10-13T17:00:00Z","v":6332,"vw":31.743684},{"c":31.7735,"h":31.8,"l":31.71,"n":334,"o":31.71,"t":"2026-10-13T17:15:00Z","v":15554,"vw":31.761111},{"c":31.85,"h":31.875,"l":31.785,"n":337,"o":31.785,"t":"2026-10-13T17:30:00Z","v":16607,"vw":31.838087},{"c":31.84,"h":31.85,"l":31.82,"n":300,"o":31.84,"t":"2026-10-13T17:45:00Z","v":11176,"vw":31.835909},{"c":31.975,"h":32.02,"l":31.84,"n":655,"o":31.84,"t":"2026-10-13T18:00:00Z","v":104187,"vw":31.96768},{"c":31.9,"h":31.99,"l":31.895,"n":431,"o":31.99,"t":"2026-10-13T18:15:00Z","v":27182,"vw":31.952389},{"c":32.16,"h":32.22,"l":31.9,"n":897,"o":31.91,"t":"2026-10-13T18:30:00Z","v":88464,"vw":32.02656},{"c":32.15,"h":32.21,"l":32.11,"n":667,"o":32.16,"t":"2026-10-13T18:45:00Z","v":51286,"vw":32.146937},{"c":32.195,"h":32.25,"l":32.09,"n":712,"o":32.15,"t":"2026-10-13T19:00:00Z","v":46340,"vw":32.171915},{"c":32.14,"h":32.2,"l":32.1001,"n":568,"o":32.2,"t":"2026-10-13T19:15:00Z","v":27804,"vw":32.15316},{"c":32.195,"h":32.25,"l":32.14,"n":951,"o":32.15,"t":"2026-10-13T19:30:00Z","v":36103,"vw":32.189058},{"c":32.18,"h":32.25,"l":32.14,"n":2605,"o":32.195,"t":"2026-10-13T19:45:00Z","v":158460,"vw":32.199744},{"c":32.19,"h":32.19,"l":32.19,"n":45,"o":32.19,"t":"2026-10-13T20:00:00Z","v":582897,"vw":32.19},{"c":32.1822,"h":32.1822,"l":32.1822,"n":1,"o":32.1822,"t":"2026-10-13T23:00:00Z","v":311,"vw":32.1822},{"c":31.92,"h":32.16,"l":31.74,"n":162,"o":31.89,"t":"2026-10-14T13:30:00Z","v":13795,"vw":31.945454},{"c":31.79,"h":31.91,"l":31.79,"n":205,"o":31.91,"t":"2026-10-14T13:45:00Z","v":8262,"vw":31.853038},{"c":31.725,"h":31.94,"l":31.72,"n":481,"o":31.79,"t":"2026-10-14T14:00:00Z","v":21374,"vw":31.834113},{"c":31.75,"h":31.78,"l":31.71,"n":291,"o":31.77,"t":"2026-10-14T14:15:00Z","v":8196,"vw":31.743542},{"c":31.95,"h":31.96,"l":31.72,"n":574,"o":31.73,"t":"2026-10-14T14:30:00Z","v":37586,"vw":31.87394},{"c":31.59,"h":31.94,"l":31.52,"n":620,"o":31.94,"t":"2026-10-14T14:45:00Z","v":67756,"vw":31.690407},{"c":31.25,"h":31.58,"l":31.1,"n":773,"o":31.58,"t":"2026-10-14T15:00:00Z","v":62678,"vw":31.264578},{"c":31.25,"h":31.29,"l":31.195,"n":322,"o":31.24,"t":"2026-10-14T15:15:00Z","v":11220,"vw":31.246079},{"c":31.3,"h":31.39,"l":31.23,"n":513,"o":31.23,"t":"2026-10-14T15:30:00Z","v":19171,"vw":31.307348},{"c":31.21,"h":31.385,"l":31.21,"n":423,"o":31.315,"t":"2026-10-14T15:45:00Z","v":17441,"vw":31.302815},{"c":31.17,"h":31.28,"l":31.155,"n":439,"o":31.25,"t":"2026-10-14T16:00:00Z","v":16391,"vw":31.199097},{"c":31.29,"h":31.305,"l":31.16,"n":499,"o":31.18,"t":"2026-10-14T16:15:00Z","v":25231,"vw":31.233783},{"c":31.24,"h":31.34,"l":31.24,"n":404,"o":31.28,"t":"2026-10-14T16:30:00Z","v":14396,"vw":31.305085},{"c":31.11,"h":31.25,"l":31.1,"n":456,"o":31.23,"t":"2026-10-14T16:45:00Z","v":25377,"vw":31.185187},{"c":31.13,"h":31.19,"l":31.11,"n":397,"o":31.13,"t":"2026-10-14T17:00:00Z","v":16118,"vw":31.150899},{"c":31.14,"h":31.205,"l":31.11,"n":488,"o":31.11,"t":"2026-10-14T17:15:00Z","v":15971,"vw":31.15679},{"c":31.035,"h":31.16,"l":31.035,"n":480,"o":31.14,"t":"2026-10-14T17:30:00Z","v":17178,"vw":31.088068},{"c":30.92,"h":31.07,"l":30.92,"n":497,"o":31.035,"t":"2026-10-14T17:45:00Z","v":16737,"vw":31.015905},{"c":30.93,"h":30.99,"l":30.79,"n":826,"o":30.92,"t":"2026-10-14T18:00:00Z","v":39817,"vw":30.910903},{"c":30.885,"h":30.935,"l":30.85,"n":489,"o":30.935,"t":"2026-10-14T18:15:00Z","v":15229,"vw":30.890776},{"c":30.98,"h":31.01,"l":30.89,"n":610,"o":30.9,"t":"2026-10-14T18:30:00Z","v":20643,"vw":30.96163},{"c":31.02,"h":31.04,"l":30.885,"n":658,"o":30.92,"t":"2026-10-14T18:45:00Z","v":22634,"vw":30.985221},{"c":31.01,"h":31.04,"l":30.99,"n":707,"o":31.03,"t":"2026-10-14T19:00:00Z","v":24549,"vw":31.015815},{"c":30.97,"h":31.11,"l":30.97,"n":737,"o":31.02,"t":"2026-10-14T19:15:00Z","v":31217,"vw":31.055909},{"c":30.74,"h":31.04,"l":30.685,"n":1257,"o":30.98,"t":"2026-10-14T19:30:00Z","v":62908,"vw":30.832024},{"c":30.81,"h":30.845,"l":30.74,"n":2946,"o":30.748,"t":"2026-10-14T19:45:00Z","v":168315,"vw":30.799595},{"c":30.81,"h":30.83,"l":30.81,"n":49,"o":30.82,"t":"2026-10-14T20:00:00Z","v":190257,"vw":30.810476},{"c":30.88,"h":30.9,"l":30.88,"n":5,"o":30.9,"t":"2026-10-15T08:45:00Z","v":346,"vw":30.890169},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-15T11:00:00Z","v":190,"vw":30.5},{"c":30.77,"h":30.77,"l":30.77,"n":1,"o":30.77,"t":"2026-10-15T11:15:00Z","v":177,"vw":30.77},{"c":29.945,"h":30.6,"l":29.745,"n":858,"o":30.59,"t":"2026-10-15T13:30:00Z","v":77970,"vw":30.043812},{"c":29.78,"h":29.945,"l":29.55,"n":1006,"o":29.945,"t":"2026-10-15T13:45:00Z","v":118807,"vw":29.667224},{"c":29.98,"h":30.06,"l":29.8,"n":638,"o":29.82,"t":"2026-10-15T14:00:00Z","v":57480,"vw":29.958485},{"c":29.715,"h":29.99,"l":29.715,"n":670,"o":29.96,"t":"2026-10-15T14:15:00Z","v":42914,"vw":29.892182},{"c":29.83,"h":29.86,"l":29.59,"n":630,"o":29.715,"t":"2026-10-15T14:30:00Z","v":33583,"vw":29.713429},{"c":29.64,"h":29.83,"l":29.58,"n":663,"o":29.83,"t":"2026-10-15T14:45:00Z","v":23094,"vw":29.700685},{"c":29.78,"h":29.845,"l":29.53,"n":732,"o":29.61,"t":"2026-10-15T15:00:00Z","v":34807,"vw":29.689353},{"c":29.87,"h":29.895,"l":29.72,"n":772,"o":29.81,"t":"2026-10-15T15:15:00Z","v":46199,"vw":29.805505},{"c":29.665,"h":29.955,"l":29.665,"n":1141,"o":29.88,"t":"2026-10-15T15:30:00Z","v":85030,"vw":29.856203},{"c":29.63,"h":29.74,"l":29.59,"n":920,"o":29.665,"t":"2026-10-15T15:45:00Z","v":64361,"vw":29.645244},{"c":29.39,"h":29.625,"l":29.34,"n":933,"o":29.625,"t":"2026-10-15T16:00:00Z","v":67972,"vw":29.488396},{"c":29.16,"h":29.45,"l":29.16,"n":1468,"o":29.38,"t":"2026-10-15T16:15:00Z","v":131698,"vw":29.310515},{"c":29.28,"h":29.3,"l":29.16,"n":857,"o":29.175,"t":"2026-10-15T16:30:00Z","v":35880,"vw":29.234215},{"c":29.28,"h":29.35,"l":29.225,"n":663,"o":29.34,"t":"2026-10-15T16:45:00Z","v":27771,"vw":29.279343},{"c":29.25,"h":29.28,"l":29.145,"n":640,"o":29.28,"t":"2026-10-15T17:00:00Z","v":24008,"vw":29.219548},{"c":29.625,"h":29.625,"l":29.23,"n":982,"o":29.25,"t":"2026-10-15T17:15:00Z","v":64879,"vw":29.388179},{"c":29.53,"h":29.6,"l":29.39,"n":714,"o":29.6,"t":"2026-10-15T17:30:00Z","v":52416,"vw":29.527187},{"c":29.64,"h":29.66,"l":29.375,"n":634,"o":29.49,"t":"2026-10-15T17:45:00Z","v":34948,"vw":29.514944},{"c":29.56,"h":29.645,"l":29.511,"n":380,"o":29.62,"t":"2026-10-15T18:00:00Z","v":15982,"vw":29.57687},{"c":29.57,"h":29.62,"l":29.505,"n":314,"o":29.57,"t":"2026-10-15T18:15:00Z","v":10053,"vw":29.556344},{"c":29.58,"h":29.64,"l":29.5,"n":562,"o":29.59,"t":"2026-10-15T18:30:00Z","v":21791,"vw":29.577791},{"c":29.62,"h":29.64,"l":29.495,"n":656,"o":29.5,"t":"2026-10-15T18:45:00Z","v":26737,"vw":29.567957},{"c":29.49,"h":29.63,"l":29.445,"n":650,"o":29.6,"t":"2026-10-15T19:00:00Z","v":25540,"vw":29.54541},{"c":29.465,"h":29.61,"l":29.46,"n":752,"o":29.51,"t":"2026-10-15T19:15:00Z","v":31282,"vw":29.552896},{"c":29.51,"h":29.52,"l":29.36,"n":1148,"o":29.465,"t":"2026-10-15T19:30:00Z","v":63257,"vw":29.44082},{"c":29.33,"h":29.575,"l":29.33,"n":3922,"o":29.51,"t":"2026-10-15T19:45:00Z","v":327416,"vw":29.413377},{"c":29.4,"h":29.4,"l":29.33,"n":33,"o":29.33,"t":"2026-10-15T20:00:00Z","v":289751,"vw":29.330135},{"c":29.4819,"h":29.4819,"l":29.4819,"n":1,"o":29.4819,"t":"2026-10-15T23:45:00Z","v":311,"vw":29.4819},{"c":28.88,"h":29.56,"l":28.71,"n":683,"o":29.35,"t":"2026-10-16T13:30:00Z","v":87337,"vw":29.103862},{"c":28.67,"h":29.0282,"l":28.5,"n":805,"o":28.94,"t":"2026-10-16T13:45:00Z","v":55831,"vw":28.684762},{"c":28.79,"h":28.95,"l":28.652,"n":1611,"o":28.68,"t":"2026-10-16T14:00:00Z","v":160541,"vw":28.838785},{"c":28.905,"h":28.98,"l":28.78,"n":443,"o":28.78,"t":"2026-10-16T14:15:00Z","v":18585,"vw":28.846659},{"c":28.79,"h":28.935,"l":28.75,"n":803,"o":28.89,"t":"2026-10-16T14:30:00Z","v":58986,"vw":28.807744},{"c":28.635,"h":28.9,"l":28.62,"n":599,"o":28.76,"t":"2026-10-16T14:45:00Z","v":26275,"vw":28.719886},{"c":28.525,"h":28.655,"l":28.48,"n":795,"o":28.64,"t":"2026-10-16T15:00:00Z","v":39919,"vw":28.539457},{"c":28.36,"h":28.62,"l":28.26,"n":1052,"o":28.525,"t":"2026-10-16T15:15:00Z","v":116218,"vw":28.437238},{"c":28.35,"h":28.52,"l":28.34,"n":1013,"o":28.4,"t":"2026-10-16T15:30:00Z","v":52066,"vw":28.425695},{"c":28.255,"h":28.38,"l":28.17,"n":1164,"o":28.35,"t":"2026-10-16T15:45:00Z","v":123428,"vw":28.238214},{"c":28.57,"h":28.6,"l":28.25,"n":1540,"o":28.26,"t":"2026-10-16T16:00:00Z","v":125692,"vw":28.450507},{"c":28.55,"h":28.63,"l":28.49,"n":786,"o":28.575,"t":"2026-10-16T16:15:00Z","v":39105,"vw":28.56096},{"c":28.56,"h":28.59,"l":28.48,"n":815,"o":28.55,"t":"2026-10-16T16:30:00Z","v":44387,"vw":28.54285},{"c":28.52,"h":28.615,"l":28.45,"n":1447,"o":28.55,"t":"2026-10-16T16:45:00Z","v":137603,"vw":28.540269},{"c":28.52,"h":28.6,"l":28.44,"n":1254,"o":28.52,"t":"2026-10-16T17:00:00Z","v":97288,"vw":28.509649},{"c":28.71,"h":28.75,"l":28.515,"n":1010,"o":28.53,"t":"2026-10-16T17:15:00Z","v":56731,"vw":28.61271},{"c":28.84,"h":28.87,"l":28.7,"n":930,"o":28.7,"t":"2026-10-16T17:30:00Z","v":39796,"vw":28.79147},{"c":28.65,"h":28.84,"l":28.62,"n":908,"o":28.84,"t":"2026-10-16T17:45:00Z","v":36479,"vw":28.676552},{"c":28.505,"h":28.715,"l":28.5,"n":1702,"o":28.66,"t":"2026-10-16T18:00:00Z","v":112352,"vw":28.654039},{"c":28.41,"h":28.54,"l":28.375,"n":1168,"o":28.49,"t":"2026-10-16T18:15:00Z","v":57120,"vw":28.437915},{"c":28.42,"h":28.425,"l":28.34,"n":1611,"o":28.41,"t":"2026-10-16T18:30:00Z","v":97076,"vw":28.376772},{"c":28.415,"h":28.505,"l":28.315,"n":1662,"o":28.42,"t":"2026-10-16T18:45:00Z","v":100203,"vw":28.385165},{"c":28.83,"h":28.88,"l":28.41,"n":2063,"o":28.43,"t":"2026-10-16T19:00:00Z","v":147636,"vw":28.622089},{"c":28.62,"h":28.92,"l":28.59,"n":2007,"o":28.835,"t":"2026-10-16T19:15:00Z","v":123499,"vw":28.741827},{"c":28.51,"h":28.69,"l":28.465,"n":2695,"o":28.63,"t":"2026-10-16T19:30:00Z","v":217290,"vw":28.585817},{"c":28.644,"h":28.8475,"l":28.465,"n":7677,"o":28.5,"t":"2026-10-16T19:45:00Z","v":680395,"vw":28.655104},{"c":28.66,"h":28.66,"l":28.66,"n":51,"o":28.66,"t":"2026-10-16T20:00:00Z","v":510653,"vw":28.66},{"c":29.16,"h":29.16,"l":28.96,"n":29,"o":28.96,"t":"2026-10-19T10:45:00Z","v":5688,"vw":29.14135},{"c":28.29,"h":29.095,"l":28.07,"n":746,"o":29.09,"t":"2026-10-19T13:30:00Z","v":93589,"vw":28.54896},{"c":28.04,"h":28.28,"l":27.95,"n":886,"o":28.28,"t":"2026-10-19T13:45:00Z","v":61208,"vw":28.10418},{"c":27.55,"h":28.075,"l":27.55,"n":1636,"o":28,"t":"2026-10-19T14:00:00Z","v":132972,"vw":27.762771},{"c":27.59,"h":27.655,"l":27.17,"n":1504,"o":27.51,"t":"2026-10-19T14:15:00Z","v":116986,"vw":27.397392},{"c":27.985,"h":28,"l":27.53,"n":545,"o":27.6,"t":"2026-10-19T14:30:00Z","v":276833,"vw":27.736924},{"c":28.08,"h":28.2399,"l":27.975,"n":942,"o":28.0599,"t":"2026-10-19T14:45:00Z","v":58780,"vw":28.108615},{"c":28.29,"h":28.38,"l":28.06,"n":1125,"o":28.1,"t":"2026-10-19T15:00:00Z","v":78561,"vw":28.166988},{"c":28.1643,"h":28.36,"l":28.06,"n":773,"o":28.305,"t":"2026-10-19T15:15:00Z","v":34775,"vw":28.200027},{"c":28.155,"h":28.23,"l":28.145,"n":575,"o":28.155,"t":"2026-10-19T15:30:00Z","v":21773,"vw":28.187997},{"c":27.77,"h":28.22,"l":27.76,"n":1274,"o":28.155,"t":"2026-10-19T15:45:00Z","v":71714,"vw":27.955187},{"c":27.72,"h":27.85,"l":27.72,"n":826,"o":27.79,"t":"2026-10-19T16:00:00Z","v":43916,"vw":27.79098},{"c":27.46,"h":27.815,"l":27.46,"n":880,"o":27.725,"t":"2026-10-19T16:15:00Z","v":40893,"vw":27.657694},{"c":27.52,"h":27.615,"l":27.06,"n":3212,"o":27.46,"t":"2026-10-19T16:30:00Z","v":266640,"vw":27.349087},{"c":27.51,"h":27.595,"l":27.42,"n":1149,"o":27.51,"t":"2026-10-19T16:45:00Z","v":57457,"vw":27.516523},{"c":27.79,"h":27.85,"l":27.52,"n":1736,"o":27.52,"t":"2026-10-19T17:00:00Z","v":104769,"vw":27.696632},{"c":27.91,"h":27.91,"l":27.77,"n":1032,"o":27.81,"t":"2026-10-19T17:15:00Z","v":61024,"vw":27.8433},{"c":27.7,"h":27.93,"l":27.58,"n":909,"o":27.91,"t":"2026-10-19T17:30:00Z","v":41774,"vw":27.718676},{"c":27.67,"h":27.76,"l":27.635,"n":675,"o":27.68,"t":"2026-10-19T17:45:00Z","v":34283,"vw":27.706205},{"c":27.74,"h":27.78,"l":27.675,"n":970,"o":27.68,"t":"2026-10-19T18:00:00Z","v":51229,"vw":27.729739},{"c":27.87,"h":27.96,"l":27.73,"n":1986,"o":27.73,"t":"2026-10-19T18:15:00Z","v":154933,"vw":27.879111},{"c":27.715,"h":27.885,"l":27.71,"n":1193,"o":27.861,"t":"2026-10-19T18:30:00Z","v":69525,"vw":27.827328},{"c":27.69,"h":27.75,"l":27.62,"n":1749,"o":27.71,"t":"2026-10-19T18:45:00Z","v":99920,"vw":27.699266},{"c":27.52,"h":27.71,"l":27.38,"n":1258,"o":27.69,"t":"2026-10-19T19:00:00Z","v":85278,"vw":27.529761},{"c":27.65,"h":27.73,"l":27.53,"n":1652,"o":27.55,"t":"2026-10-19T19:15:00Z","v":111658,"vw":27.651405},{"c":27.73,"h":27.8,"l":27.54,"n":1743,"o":27.66,"t":"2026-10-19T19:30:00Z","v":100392,"vw":27.695282},{"c":27.76,"h":27.81,"l":27.61,"n":6018,"o":27.74,"t":"2026-10-19T19:45:00Z","v":429005,"vw":27.725417},{"c":27.77,"h":27.77,"l":27.77,"n":54,"o":27.77,"t":"2026-10-19T20:00:00Z","v":348168,"vw":27.77},{"c":27.7375,"h":27.7375,"l":27.7375,"n":1,"o":27.7375,"t":"2026-10-19T20:45:00Z","v":1500,"vw":27.7375},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-19T21:00:00Z","v":1000,"vw":27.5},{"c":27.77,"h":27.77,"l":27.67,"n":6,"o":27.67,"t":"2026-10-19T22:30:00Z","v":2793,"vw":27.766413},{"c":27.77,"h":27.77,"l":27.77,"n":1,"o":27.77,"t":"2026-10-19T23:15:00Z","v":200,"vw":27.77},{"c":27.835,"h":28.14,"l":27.64,"n":219,"o":28.14,"t":"2026-10-20T13:30:00Z","v":28250,"vw":28.037459},{"c":28.08,"h":28.11,"l":27.865,"n":556,"o":27.865,"t":"2026-10-20T13:45:00Z","v":26933,"vw":27.994817},{"c":28.22,"h":28.235,"l":28.02,"n":492,"o":28.115,"t":"2026-10-20T14:00:00Z","v":27922,"vw":28.086995},{"c":28.44,"h":28.49,"l":28.23,"n":433,"o":28.25,"t":"2026-10-20T14:15:00Z","v":23924,"vw":28.390301},{"c":28.27,"h":28.45,"l":28.19,"n":609,"o":28.44,"t":"2026-10-20T14:30:00Z","v":45852,"vw":28.318883},{"c":28.045,"h":28.34,"l":28.04,"n":749,"o":28.23,"t":"2026-10-20T14:45:00Z","v":67723,"vw":28.193094},{"c":27.87,"h":28.04,"l":27.84,"n":601,"o":28.01,"t":"2026-10-20T15:00:00Z","v":24582,"vw":27.949587},{"c":27.915,"h":27.92,"l":27.83,"n":483,"o":27.89,"t":"2026-10-20T15:15:00Z","v":20859,"vw":27.866066},{"c":27.89,"h":27.95,"l":27.86,"n":387,"o":27.93,"t":"2026-10-20T15:30:00Z","v":16889,"vw":27.896369},{"c":27.81,"h":27.97,"l":27.81,"n":562,"o":27.885,"t":"2026-10-20T15:45:00Z","v":23435,"vw":27.877422},{"c":27.77,"h":27.85,"l":27.74,"n":463,"o":27.83,"t":"2026-10-20T16:00:00Z","v":20349,"vw":27.781534},{"c":27.71,"h":27.765,"l":27.7,"n":440,"o":27.75,"t":"2026-10-20T16:15:00Z","v":16716,"vw":27.732376},{"c":27.84,"h":27.855,"l":27.71,"n":446,"o":27.72,"t":"2026-10-20T16:30:00Z","v":24313,"vw":27.79446},{"c":27.73,"h":27.88,"l":27.71,"n":479,"o":27.85,"t":"2026-10-20T16:45:00Z","v":20152,"vw":27.799166},{"c":27.87,"h":27.88,"l":27.75,"n":550,"o":27.75,"t":"2026-10-20T17:00:00Z","v":28432,"vw":27.807523},{"c":27.82,"h":27.95,"l":27.75,"n":685,"o":27.8621,"t":"2026-10-20T17:15:00Z","v":45660,"vw":27.826745},{"c":27.83,"h":27.95,"l":27.83,"n":572,"o":27.84,"t":"2026-10-20T17:30:00Z","v":26668,"vw":27.880525},{"c":27.875,"h":27.89,"l":27.805,"n":452,"o":27.86,"t":"2026-10-20T17:45:00Z","v":15860,"vw":27.84555},{"c":27.865,"h":27.92,"l":27.825,"n":551,"o":27.89,"t":"2026-10-20T18:00:00Z","v":23410,"vw":27.860518},{"c":27.86,"h":27.91,"l":27.84,"n":767,"o":27.87,"t":"2026-10-20T18:15:00Z","v":53440,"vw":27.877994},{"c":27.91,"h":27.98,"l":27.86,"n":507,"o":27.86,"t":"2026-10-20T18:30:00Z","v":15709,"vw":27.928282},{"c":27.91,"h":27.96,"l":27.9,"n":777,"o":27.92,"t":"2026-10-20T18:45:00Z","v":45384,"vw":27.924764},{"c":27.92,"h":27.94,"l":27.87,"n":657,"o":27.91,"t":"2026-10-20T19:00:00Z","v":31232,"vw":27.900027},{"c":27.93,"h":27.96,"l":27.905,"n":538,"o":27.92,"t":"2026-10-20T19:15:00Z","v":25376,"vw":27.925278},{"c":27.975,"h":27.975,"l":27.89,"n":843,"o":27.94,"t":"2026-10-20T19:30:00Z","v":36986,"vw":27.939632},{"c":27.975,"h":28.06,"l":27.915,"n":3253,"o":27.96,"t":"2026-10-20T19:45:00Z","v":224392,"vw":27.969008},{"c":27.97,"h":27.97,"l":27.97,"n":51,"o":27.97,"t":"2026-10-20T20:00:00Z","v":475655,"vw":27.97},{"c":27.7,"h":27.7,"l":27.7,"n":6,"o":27.7,"t":"2026-10-21T11:45:00Z","v":300,"vw":27.7},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-21T12:45:00Z","v":100,"vw":27.9},{"c":27.97,"h":28.085,"l":27.81,"n":355,"o":28.08,"t":"2026-10-21T13:30:00Z","v":39554,"vw":27.90357},{"c":27.7,"h":27.985,"l":27.58,"n":783,"o":27.94,"t":"2026-10-21T13:45:00Z","v":73969,"vw":27.766332},{"c":27.89,"h":28.07,"l":27.63,"n":1166,"o":27.68,"t":"2026-10-21T14:00:00Z","v":84804,"vw":27.90036},{"c":27.855,"h":27.9,"l":27.74,"n":681,"o":27.89,"t":"2026-10-21T14:15:00Z","v":43315,"vw":27.830587},{"c":27.925,"h":27.95,"l":27.78,"n":596,"o":27.82,"t":"2026-10-21T14:30:00Z","v":51023,"vw":27.864966},{"c":28.02,"h":28.18,"l":27.925,"n":449,"o":27.925,"t":"2026-10-21T14:45:00Z","v":19301,"vw":28.027365},{"c":28.01,"h":28.05,"l":27.955,"n":354,"o":28.05,"t":"2026-10-21T15:00:00Z","v":17517,"vw":27.995476},{"c":28.04,"h":28.07,"l":27.98,"n":420,"o":28,"t":"2026-10-21T15:15:00Z","v":18615,"vw":28.030288},{"c":28.04,"h":28.06,"l":28.01,"n":291,"o":28.045,"t":"2026-10-21T15:30:00Z","v":11961,"vw":28.035676},{"c":28.02,"h":28.06,"l":27.96,"n":911,"o":28.05,"t":"2026-10-21T15:45:00Z","v":68298,"vw":28.004521},{"c":28.055,"h":28.1,"l":28.015,"n":403,"o":28.02,"t":"2026-10-21T16:00:00Z","v":18294,"vw":28.055577},{"c":28.04,"h":28.08,"l":27.96,"n":333,"o":28.04,"t":"2026-10-21T16:15:00Z","v":13640,"vw":28.016905},{"c":27.91,"h":28.03,"l":27.86,"n":537,"o":28.03,"t":"2026-10-21T16:30:00Z","v":23265,"vw":27.928327},{"c":27.88,"h":27.93,"l":27.86,"n":373,"o":27.905,"t":"2026-10-21T16:45:00Z","v":16870,"vw":27.898529},{"c":27.85,"h":27.89,"l":27.805,"n":472,"o":27.88,"t":"2026-10-21T17:00:00Z","v":27392,"vw":27.852463},{"c":27.83,"h":27.87,"l":27.79,"n":537,"o":27.85,"t":"2026-10-21T17:15:00Z","v":28206,"vw":27.839656},{"c":27.815,"h":27.89,"l":27.8001,"n":478,"o":27.82,"t":"2026-10-21T17:30:00Z","v":19091,"vw":27.836736},{"c":27.745,"h":27.815,"l":27.64,"n":711,"o":27.815,"t":"2026-10-21T17:45:00Z","v":50766,"vw":27.754823},{"c":27.74,"h":27.765,"l":27.68,"n":650,"o":27.72,"t":"2026-10-21T18:00:00Z","v":34750,"vw":27.707038},{"c":27.79,"h":27.805,"l":27.705,"n":682,"o":27.71,"t":"2026-10-21T18:15:00Z","v":32386,"vw":27.74383},{"c":27.85,"h":27.88,"l":27.75,"n":697,"o":27.79,"t":"2026-10-21T18:30:00Z","v":26714,"vw":27.800945},{"c":27.71,"h":27.875,"l":27.705,"n":774,"o":27.85,"t":"2026-10-21T18:45:00Z","v":36332,"vw":27.788776},{"c":27.745,"h":27.755,"l":27.68,"n":960,"o":27.71,"t":"2026-10-21T19:00:00Z","v":45163,"vw":27.71406},{"c":27.825,"h":27.825,"l":27.71,"n":996,"o":27.76,"t":"2026-10-21T19:15:00Z","v":50962,"vw":27.759219},{"c":27.69,"h":27.825,"l":27.65,"n":1675,"o":27.825,"t":"2026-10-21T19:30:00Z","v":119625,"vw":27.723835},{"c":27.645,"h":27.74,"l":27.6,"n":3717,"o":27.69,"t":"2026-10-21T19:45:00Z","v":272837,"vw":27.658309},{"c":27.64,"h":27.64,"l":27.64,"n":34,"o":27.64,"t":"2026-10-21T20:00:00Z","v":330308,"vw":27.64},{"c":27.09,"h":27.37,"l":27.09,"n":60,"o":27.37,"t":"2026-10-22T08:00:00Z","v":1113,"vw":27.129106},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-10-22T11:00:00Z","v":150,"vw":27.5},{"c":26.92,"h":27.42,"l":26.69,"n":1390,"o":27.25,"t":"2026-10-22T13:30:00Z","v":129082,"vw":26.998483},{"c":27.03,"h":27.23,"l":26.96,"n":586,"o":26.96,"t":"2026-10-22T13:45:00Z","v":32226,"vw":27.083472},{"c":26.92,"h":27.15,"l":26.9,"n":1205,"o":27.07,"t":"2026-10-22T14:00:00Z","v":77807,"vw":27.008181},{"c":26.69,"h":26.95,"l":26.63,"n":1042,"o":26.91,"t":"2026-10-22T14:15:00Z","v":141261,"vw":26.741347},{"c":26.775,"h":26.795,"l":26.59,"n":653,"o":26.67,"t":"2026-10-22T14:30:00Z","v":28747,"vw":26.693822},{"c":26.67,"h":26.74,"l":26.64,"n":305,"o":26.74,"t":"2026-10-22T14:45:00Z","v":14275,"vw":26.677062}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.24086687306501547,"strike":35.591331269349844,"iv":0.7310541795665635,"gamma":0.031756346749226005,"theta":-0.016839009287925696,"vega":0.013126006191950465,"rho":0.0019108878217287298,"breakevenPct":34.45477726984939},{"delta":0.15,"premium":0.374179292929293,"strike":33.406565656565654,"iv":0.694724494949495,"gamma":0.04453207070707071,"theta":-0.02129242424242424,"vega":0.017439646464646463,"rho":0.0028534103117813132,"breakevenPct":26.75701669604108},{"delta":0.2,"premium":0.5400452488687784,"strike":32.23303167420814,"iv":0.7036950226244344,"gamma":0.05286877828054299,"theta":-0.025991176470588236,"vega":0.021000904977375567,"rho":0.0037747925193974924,"breakevenPct":22.975898398037245},{"delta":0.25,"premium":0.7088202247191011,"strike":31.107865168539327,"iv":0.6950080898876404,"gamma":0.06083415730337079,"theta":-0.02921955056179775,"vega":0.023841123595505616,"rho":0.00469490714040054,"breakevenPct":19.387187216729572},{"delta":0.3,"premium":0.8924074074074073,"strike":30.162962962962965,"iv":0.6875222222222223,"gamma":0.06720814814814814,"theta":-0.03167629629629629,"vega":0.026108888888888886,"rho":0.005603932271257345,"breakevenPct":16.530470432909468},{"delta":0.35,"premium":1.1258356545961001,"strike":29.426183844011142,"iv":0.7020799442896936,"gamma":0.06984930362116991,"theta":-0.03445264623955432,"vega":0.0277050139275766,"rho":0.006478529466558417,"breakevenPct":14.641724197400539},{"delta":0.4,"premium":1.373835516739447,"strike":28.717612809315867,"iv":0.7150142649199418,"gamma":0.07167772925764192,"theta":-0.03668005822416303,"vega":0.02891062590975255,"rho":0.007342515938489821,"breakevenPct":12.913502161558398},{"delta":0.45,"premium":1.6293269230769234,"strike":27.990384615384613,"iv":0.7182490384615384,"gamma":0.07338942307692309,"theta":-0.03791153846153846,"vega":0.029701923076923077,"rho":0.008200401752757465,"breakevenPct":11.143382883532981},{"delta":0.5,"premium":1.9383928571428573,"strike":27.303571428571427,"iv":0.7288946428571429,"gamma":0.07263392857142857,"theta":-0.03873571428571429,"vega":0.029839285714285714,"rho":0.00901971980838416,"breakevenPct":9.725944786920401},{"delta":0.55,"premium":2.279288702928871,"strike":26.610878661087867,"iv":0.7403707112970711,"gamma":0.07093807531380752,"theta":-0.0391,"vega":0.02958870292887029,"rho":0.009814950355842667,"breakevenPct":8.40588129086956},{"delta":0.6,"premium":2.651816860465116,"strike":25.90988372093023,"iv":0.7519822674418605,"gamma":0.06834941860465116,"theta":-0.03896482558139535,"vega":0.028946802325581396,"rho":0.010586317247092842,"breakevenPct":7.173360530564172},{"delta":0.65,"premium":3.069694767441861,"strike":25.183139534883722,"iv":0.7599037790697675,"gamma":0.06471569767441859,"theta":-0.03787470930232558,"vega":0.027711337209302325,"rho":0.011323890410726796,"breakevenPct":6.01438762598718},{"delta":0.7,"premium":3.579567307692307,"strike":24.400641025641026,"iv":0.7761647435897435,"gamma":0.059424679487179485,"theta":-0.036401282051282055,"vega":0.02602147435897436,"rho":0.011990998943323875,"breakevenPct":4.991400875547227},{"delta":0.75,"premium":4.2540404040404045,"strike":23.494949494949495,"iv":0.8131747474747475,"gamma":0.0520050505050505,"theta":-0.03499393939393939,"vega":0.023837373737373737,"rho":0.012529701786018843,"breakevenPct":4.123789489643153},{"delta":0.8,"premium":5.035584677419355,"strike":22.485887096774192,"iv":0.8463207661290322,"gamma":0.04389838709677419,"theta":-0.03229213709677419,"vega":0.020954838709677417,"rho":0.012985675869579502,"breakevenPct":3.270062942564909},{"delta":0.85,"premium":6.159283387622149,"strike":21.156351791530945,"iv":0.9126052117263842,"gamma":0.03407263843648209,"theta":-0.029287622149837135,"vega":0.017459609120521177,"rho":0.013170064346900188,"breakevenPct":2.4976929799365717},{"delta":0.9,"premium":9.2593742827566,"strike":17.98828214655425,"iv":1.2718395430001688,"gamma":0.018284429585341586,"theta":-0.030594769903903956,"vega":0.013238799433388775,"rho":0.011801173396088447,"breakevenPct":2.242613243192688}],"put":[{"delta":0.1,"premium":0.2535287081339713,"strike":21.428229665071772,"iv":0.6552605263157895,"gamma":0.035438995215311006,"theta":-0.014455741626794258,"vega":0.013112918660287081,"rho":-0.002427048040652503,"breakevenPct":20.545212169088927},{"delta":0.15,"premium":0.42174629324546953,"strike":22.42998352553542,"iv":0.6555337726523888,"gamma":0.04688780889621087,"theta":-0.01916490939044481,"vega":0.017377924217462933,"rho":-0.0036553356251770325,"breakevenPct":17.417496314109},{"delta":0.2,"premium":0.6200980392156864,"strike":23.215686274509803,"iv":0.667886274509804,"gamma":0.055462745098039216,"theta":-0.023464705882352943,"vega":0.020905882352941177,"rho":-0.00490043668323268,"breakevenPct":15.213552588014563},{"delta":0.25,"premium":0.8476890756302521,"strike":23.915966386554622,"iv":0.6824521008403361,"gamma":0.06183529411764706,"theta":-0.027246218487394957,"vega":0.023847058823529412,"rho":-0.00616325073421059,"breakevenPct":13.43985999653144},{"delta":0.3,"premium":1.0399175412293853,"strike":24.659670164917543,"iv":0.6573514242878561,"gamma":0.07025217391304348,"theta":-0.028491604197901046,"vega":0.026047076461769115,"rho":-0.007399523651091428,"breakevenPct":11.37053424507258},{"delta":0.35,"premium":1.2843058968058967,"strike":25.335380835380835,"iv":0.6485642506142506,"gamma":0.07557506142506143,"theta":-0.02983906633906634,"vega":0.027704299754299753,"rho":-0.008672557332664943,"breakevenPct":9.7520640203567},{"delta":0.4,"premium":1.5760749385749386,"strike":25.94963144963145,"iv":0.6578394348894349,"gamma":0.07809348894348894,"theta":-0.03155896805896806,"vega":0.028994226044226044,"rho":-0.009979167066718536,"breakevenPct":8.542001834684761},{"delta":0.45,"premium":1.953984575835476,"strike":26.589974293059125,"iv":0.6750602827763496,"gamma":0.07771002570694087,"theta":-0.032938946015424166,"vega":0.0295719794344473,"rho":-0.01134761651560091,"breakevenPct":7.557261849066973},{"delta":0.5,"premium":2.2819932049830127,"strike":27.204983012457532,"iv":0.6730736126840318,"gamma":0.07871438278595697,"theta":-0.03295956964892412,"vega":0.029818006795016987,"rho":-0.012678809313048649,"breakevenPct":6.480338433491481},{"delta":0.55,"premium":2.508493771234428,"strike":27.77123442808607,"iv":0.6359841449603624,"gamma":0.08262151755379388,"theta":-0.030637938844847112,"vega":0.02959150622876557,"rho":-0.01393460450352042,"breakevenPct":5.205475959280891},{"delta":0.6,"premium":2.8830393487109895,"strike":28.404341926729984,"iv":0.6250029850746268,"gamma":0.08193568521031208,"theta":-0.02913392130257802,"vega":0.02889348710990502,"rho":-0.015300259049455636,"breakevenPct":4.235262371410897},{"delta":0.65,"premium":3.369108761329305,"strike":29.09214501510574,"iv":0.6313607250755288,"gamma":0.0779641993957704,"theta":-0.028060422960725074,"vega":0.0277880664652568,"rho":-0.01674931302009769,"breakevenPct":3.4782879783248193},{"delta":0.7,"premium":3.935574018126888,"strike":29.847432024169184,"iv":0.635137160120846,"gamma":0.07275271903323263,"theta":-0.02609667673716012,"vega":0.026050906344410877,"rho":-0.018262640927102905,"breakevenPct":2.769763579578624},{"delta":0.75,"premium":4.4926775147928995,"strike":30.590236686390533,"iv":0.624803550295858,"gamma":0.06733224852071006,"theta":-0.02298491124260355,"vega":0.02375221893491124,"rho":-0.0197686158942803,"breakevenPct":2.0729486994460258},{"delta":0.8,"premium":5.088206785137319,"strike":31.36025848142165,"iv":0.608345718901454,"gamma":0.06084151857835217,"theta":-0.019154604200323097,"vega":0.02092294022617124,"rho":-0.02130440805736453,"breakevenPct":1.418192509252044},{"delta":0.85,"premium":5.8443864229765,"strike":32.27154046997389,"iv":0.5942934725848564,"gamma":0.05209321148825066,"theta":-0.014831070496083553,"vega":0.017458224543080943,"rho":-0.0229665793091815,"breakevenPct":0.8361949456007906},{"delta":0.9,"premium":7.441479820627804,"strike":33.99103139013453,"iv":0.6222829596412557,"gamma":0.03756816143497757,"theta":-0.0108152466367713,"vega":0.013217937219730939,"rho":-0.025296614513496643,"breakevenPct":0.37691718759201265}]},"raw":{"call":[{"delta":0.1,"premium":0.24086687306501547,"strike":35.591331269349844,"iv":0.7310541795665635,"gamma":0.031756346749226005,"theta":-0.016839009287925696,"vega":0.013126006191950465,"rho":0.0019108878217287298,"breakevenPct":34.45477726984939},{"delta":0.15,"premium":0.374179292929293,"strike":33.406565656565654,"iv":0.694724494949495,"gamma":0.04453207070707071,"theta":-0.02129242424242424,"vega":0.017439646464646463,"rho":0.0028534103117813132,"breakevenPct":26.75701669604108},{"delta":0.2,"premium":0.5400452488687784,"strike":32.23303167420814,"iv":0.7036950226244344,"gamma":0.05286877828054299,"theta":-0.025991176470588236,"vega":0.021000904977375567,"rho":0.0037747925193974924,"breakevenPct":22.975898398037245},{"delta":0.25,"premium":0.7088202247191011,"strike":31.107865168539327,"iv":0.6950080898876404,"gamma":0.06083415730337079,"theta":-0.02921955056179775,"vega":0.023841123595505616,"rho":0.00469490714040054,"breakevenPct":19.387187216729572},{"delta":0.3,"premium":0.8924074074074073,"strike":30.162962962962965,"iv":0.6875222222222223,"gamma":0.06720814814814814,"theta":-0.03167629629629629,"vega":0.026108888888888886,"rho":0.005603932271257345,"breakevenPct":16.530470432909468},{"delta":0.35,"premium":1.1258356545961001,"strike":29.426183844011142,"iv":0.7020799442896936,"gamma":0.06984930362116991,"theta":-0.03445264623955432,"vega":0.0277050139275766,"rho":0.006478529466558417,"breakevenPct":14.641724197400539},{"delta":0.4,"premium":1.373835516739447,"strike":28.717612809315867,"iv":0.7150142649199418,"gamma":0.07167772925764192,"theta":-0.03668005822416303,"vega":0.02891062590975255,"rho":0.007342515938489821,"breakevenPct":12.913502161558398},{"delta":0.45,"premium":1.6293269230769234,"strike":27.990384615384613,"iv":0.7182490384615384,"gamma":0.07338942307692309,"theta":-0.03791153846153846,"vega":0.029701923076923077,"rho":0.008200401752757465,"breakevenPct":11.143382883532981},{"delta":0.5,"premium":1.9383928571428573,"strike":27.303571428571427,"iv":0.7288946428571429,"gamma":0.07263392857142857,"theta":-0.03873571428571429,"vega":0.029839285714285714,"rho":0.00901971980838416,"breakevenPct":9.725944786920401},{"delta":0.55,"premium":2.279288702928871,"strike":26.610878661087867,"iv":0.7403707112970711,"gamma":0.07093807531380752,"theta":-0.0391,"vega":0.02958870292887029,"rho":0.009814950355842667,"breakevenPct":8.40588129086956},{"delta":0.6,"premium":2.651816860465116,"strike":25.90988372093023,"iv":0.7519822674418605,"gamma":0.06834941860465116,"theta":-0.03896482558139535,"vega":0.028946802325581396,"rho":0.010586317247092842,"breakevenPct":7.173360530564172},{"delta":0.65,"premium":3.069694767441861,"strike":25.183139534883722,"iv":0.7599037790697675,"gamma":0.06471569767441859,"theta":-0.03787470930232558,"vega":0.027711337209302325,"rho":0.011323890410726796,"breakevenPct":6.01438762598718},{"delta":0.7,"premium":3.579567307692307,"strike":24.400641025641026,"iv":0.7761647435897435,"gamma":0.059424679487179485,"theta":-0.036401282051282055,"vega":0.02602147435897436,"rho":0.011990998943323875,"breakevenPct":4.991400875547227},{"delta":0.75,"premium":4.2540404040404045,"strike":23.494949494949495,"iv":0.8131747474747475,"gamma":0.0520050505050505,"theta":-0.03499393939393939,"vega":0.023837373737373737,"rho":0.012529701786018843,"breakevenPct":4.123789489643153},{"delta":0.8,"premium":5.035584677419355,"strike":22.485887096774192,"iv":0.8463207661290322,"gamma":0.04389838709677419,"theta":-0.03229213709677419,"vega":0.020954838709677417,"rho":0.012985675869579502,"breakevenPct":3.270062942564909},{"delta":0.85,"premium":6.159283387622149,"strike":21.156351791530945,"iv":0.9126052117263842,"gamma":0.03407263843648209,"theta":-0.029287622149837135,"vega":0.017459609120521177,"rho":0.013170064346900188,"breakevenPct":2.4976929799365717},{"delta":0.9,"premium":9.2593742827566,"strike":17.98828214655425,"iv":1.2718395430001688,"gamma":0.018284429585341586,"theta":-0.030594769903903956,"vega":0.013238799433388775,"rho":0.011801173396088447,"breakevenPct":2.242613243192688}],"put":[{"delta":0.1,"premium":0.2535287081339713,"strike":21.428229665071772,"iv":0.6552605263157895,"gamma":0.035438995215311006,"theta":-0.014455741626794258,"vega":0.013112918660287081,"rho":-0.002427048040652503,"breakevenPct":20.545212169088927},{"delta":0.15,"premium":0.42174629324546953,"strike":22.42998352553542,"iv":0.6555337726523888,"gamma":0.04688780889621087,"theta":-0.01916490939044481,"vega":0.017377924217462933,"rho":-0.0036553356251770325,"breakevenPct":17.417496314109},{"delta":0.2,"premium":0.6200980392156864,"strike":23.215686274509803,"iv":0.667886274509804,"gamma":0.055462745098039216,"theta":-0.023464705882352943,"vega":0.020905882352941177,"rho":-0.00490043668323268,"breakevenPct":15.213552588014563},{"delta":0.25,"premium":0.8476890756302521,"strike":23.915966386554622,"iv":0.6824521008403361,"gamma":0.06183529411764706,"theta":-0.027246218487394957,"vega":0.023847058823529412,"rho":-0.00616325073421059,"breakevenPct":13.43985999653144},{"delta":0.3,"premium":1.0399175412293853,"strike":24.659670164917543,"iv":0.6573514242878561,"gamma":0.07025217391304348,"theta":-0.028491604197901046,"vega":0.026047076461769115,"rho":-0.007399523651091428,"breakevenPct":11.37053424507258},{"delta":0.35,"premium":1.2843058968058967,"strike":25.335380835380835,"iv":0.6485642506142506,"gamma":0.07557506142506143,"theta":-0.02983906633906634,"vega":0.027704299754299753,"rho":-0.008672557332664943,"breakevenPct":9.7520640203567},{"delta":0.4,"premium":1.5760749385749386,"strike":25.94963144963145,"iv":0.6578394348894349,"gamma":0.07809348894348894,"theta":-0.03155896805896806,"vega":0.028994226044226044,"rho":-0.009979167066718536,"breakevenPct":8.542001834684761},{"delta":0.45,"premium":1.953984575835476,"strike":26.589974293059125,"iv":0.6750602827763496,"gamma":0.07771002570694087,"theta":-0.032938946015424166,"vega":0.0295719794344473,"rho":-0.01134761651560091,"breakevenPct":7.557261849066973},{"delta":0.5,"premium":2.2819932049830127,"strike":27.204983012457532,"iv":0.6730736126840318,"gamma":0.07871438278595697,"theta":-0.03295956964892412,"vega":0.029818006795016987,"rho":-0.012678809313048649,"breakevenPct":6.480338433491481},{"delta":0.55,"premium":2.508493771234428,"strike":27.77123442808607,"iv":0.6359841449603624,"gamma":0.08262151755379388,"theta":-0.030637938844847112,"vega":0.02959150622876557,"rho":-0.01393460450352042,"breakevenPct":5.205475959280891},{"delta":0.6,"premium":2.8830393487109895,"strike":28.404341926729984,"iv":0.6250029850746268,"gamma":0.08193568521031208,"theta":-0.02913392130257802,"vega":0.02889348710990502,"rho":-0.015300259049455636,"breakevenPct":4.235262371410897},{"delta":0.65,"premium":3.369108761329305,"strike":29.09214501510574,"iv":0.6313607250755288,"gamma":0.0779641993957704,"theta":-0.028060422960725074,"vega":0.0277880664652568,"rho":-0.01674931302009769,"breakevenPct":3.4782879783248193},{"delta":0.7,"premium":3.935574018126888,"strike":29.847432024169184,"iv":0.635137160120846,"gamma":0.07275271903323263,"theta":-0.02609667673716012,"vega":0.026050906344410877,"rho":-0.018262640927102905,"breakevenPct":2.769763579578624},{"delta":0.75,"premium":4.4926775147928995,"strike":30.590236686390533,"iv":0.624803550295858,"gamma":0.06733224852071006,"theta":-0.02298491124260355,"vega":0.02375221893491124,"rho":-0.0197686158942803,"breakevenPct":2.0729486994460258},{"delta":0.8,"premium":5.088206785137319,"strike":31.36025848142165,"iv":0.608345718901454,"gamma":0.06084151857835217,"theta":-0.019154604200323097,"vega":0.02092294022617124,"rho":-0.02130440805736453,"breakevenPct":1.418192509252044},{"delta":0.85,"premium":5.8443864229765,"strike":32.27154046997389,"iv":0.5942934725848564,"gamma":0.05209321148825066,"theta":-0.014831070496083553,"vega":0.017458224543080943,"rho":-0.0229665793091815,"breakevenPct":0.8361949456007906},{"delta":0.9,"premium":7.441479820627804,"strike":33.99103139013453,"iv":0.6222829596412557,"gamma":0.03756816143497757,"theta":-0.0108152466367713,"vega":0.013217937219730939,"rho":-0.025296614513496643,"breakevenPct":0.37691718759201265}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}