{"symbol":"HELE","url":"https://intraalpha.com/companies/HELE","capturedAt":"2026-10-22T22:59:47.251Z","state":"ready","quote":{"symbol":"HELE","last_price":28.96,"prev_close":28.38,"regular_close":28.96,"change":0.58,"change_pct":2.0437,"regular_change":0.58,"regular_change_pct":2.0437,"extended_change":0,"extended_change_pct":0,"bid":27.66,"ask":30.5,"bid_size":300,"ask_size":100,"volume":314342,"vwap":28.816227,"open":28.81,"high":29.22,"low":28.35,"close":28.96,"trade_count":6393,"last_trade_at":"2026-10-22T20:00:09.312159353Z","last_quote_at":"2026-10-22T20:03:16.910626017Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:42.737274315-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HELE","fetched_at":"2026-10-22T22:58:46.171041+00:00","name":"Helen of Troy Ltd","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"HOUSEHOLD & PERSONAL PRODUCTS","country":"USA","description":"Helen of Troy Limited designs, develops, imports, markets and distributes a portfolio of consumer products globally. The company is headquartered in El Paso, Texas.","fiscal_year_end":"February","latest_quarter":"2026-08-31","market_cap":663826000,"ebitda":153001000,"pe_ratio":null,"peg_ratio":0.972,"book_value":36.65,"dividend_per_share":null,"dividend_yield":null,"eps":-4.34,"revenue_ttm":1825895000,"gross_profit_ttm":836280000,"profit_margin":-0.0543,"operating_margin_ttm":0.0051,"return_on_assets_ttm":0.0278,"return_on_equity_ttm":-0.112,"quarterly_earnings_growth":0.249,"quarterly_revenue_growth":0.021,"analyst_target_price":31.67,"analyst_number":1,"beta":1.337,"fifty_two_week_high":31.98,"fifty_two_week_low":13.85,"fifty_day_ma":28.14,"two_hundred_day_ma":23.57,"shares_outstanding":23390600,"forward_pe":8.47,"price_to_sales":0.364,"price_to_book":0.816,"ev_to_revenue":0.792,"ev_to_ebitda":6.95},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:46.171041+00:00"},"optionObservedAt":"2026-10-22T19:50:01.455Z","bars":[{"c":29.233,"h":29.5,"l":28.97,"n":176,"o":28.97,"t":"2026-10-15T13:30:00Z","v":20105,"vw":29.178319},{"c":29.445,"h":29.45,"l":28.88,"n":372,"o":29.24,"t":"2026-10-15T13:35:00Z","v":26840,"vw":29.137964},{"c":29.475,"h":29.725,"l":29.185,"n":112,"o":29.42,"t":"2026-10-15T13:40:00Z","v":6130,"vw":29.45947},{"c":29.255,"h":29.475,"l":29.25,"n":122,"o":29.35,"t":"2026-10-15T13:45:00Z","v":7542,"vw":29.367642},{"c":29.24,"h":29.38,"l":29.02,"n":468,"o":29.34,"t":"2026-10-15T13:50:00Z","v":37763,"vw":29.245295},{"c":29.57,"h":29.57,"l":29.23,"n":79,"o":29.31,"t":"2026-10-15T13:55:00Z","v":3998,"vw":29.320846},{"c":29.5675,"h":29.6,"l":29.43,"n":95,"o":29.485,"t":"2026-10-15T14:00:00Z","v":4365,"vw":29.518301},{"c":29.62,"h":29.72,"l":29.525,"n":108,"o":29.58,"t":"2026-10-15T14:05:00Z","v":6738,"vw":29.599635},{"c":30.17,"h":30.17,"l":29.68,"n":237,"o":29.68,"t":"2026-10-15T14:10:00Z","v":14254,"vw":29.848135},{"c":30.055,"h":30.2,"l":29.89,"n":259,"o":30.16,"t":"2026-10-15T14:15:00Z","v":27020,"vw":30.088654},{"c":30.08,"h":30.086,"l":29.75,"n":185,"o":30.086,"t":"2026-10-15T14:20:00Z","v":9322,"vw":29.928229},{"c":29.89,"h":29.89,"l":29.885,"n":32,"o":29.885,"t":"2026-10-15T14:25:00Z","v":1472,"vw":29.886166},{"c":30.03,"h":30.03,"l":29.73,"n":47,"o":29.89,"t":"2026-10-15T14:30:00Z","v":1312,"vw":29.903761},{"c":30.004,"h":30.03,"l":29.92,"n":45,"o":29.92,"t":"2026-10-15T14:35:00Z","v":2569,"vw":29.956935},{"c":30.1501,"h":30.22,"l":29.94,"n":285,"o":29.95,"t":"2026-10-15T14:40:00Z","v":17499,"vw":30.094295},{"c":30.27,"h":30.4,"l":30.135,"n":303,"o":30.21,"t":"2026-10-15T14:45:00Z","v":22009,"vw":30.266071},{"c":30.2,"h":30.37,"l":30.2,"n":182,"o":30.288,"t":"2026-10-15T14:50:00Z","v":10113,"vw":30.287197},{"c":30.2701,"h":30.31,"l":30.1801,"n":95,"o":30.22,"t":"2026-10-15T14:55:00Z","v":5437,"vw":30.274398},{"c":30.165,"h":30.28,"l":30.04,"n":201,"o":30.28,"t":"2026-10-15T15:00:00Z","v":6304,"vw":30.134523},{"c":30.24,"h":30.254,"l":30.12,"n":165,"o":30.23,"t":"2026-10-15T15:05:00Z","v":8374,"vw":30.177678},{"c":30.282,"h":30.33,"l":30.19,"n":143,"o":30.23,"t":"2026-10-15T15:10:00Z","v":8487,"vw":30.236993},{"c":30.14,"h":30.2756,"l":30.14,"n":180,"o":30.18,"t":"2026-10-15T15:15:00Z","v":5758,"vw":30.195848},{"c":30.13,"h":30.13,"l":30.07,"n":90,"o":30.11,"t":"2026-10-15T15:20:00Z","v":2838,"vw":30.103115},{"c":30.18,"h":30.2,"l":30.07,"n":160,"o":30.07,"t":"2026-10-15T15:25:00Z","v":5974,"vw":30.164982},{"c":30.29,"h":30.38,"l":30.195,"n":230,"o":30.195,"t":"2026-10-15T15:30:00Z","v":9924,"vw":30.275106},{"c":30.415,"h":30.46,"l":30.12,"n":219,"o":30.31,"t":"2026-10-15T15:35:00Z","v":11250,"vw":30.280953},{"c":30.348,"h":30.415,"l":30.23,"n":204,"o":30.415,"t":"2026-10-15T15:40:00Z","v":9100,"vw":30.31128},{"c":30.58,"h":30.65,"l":30.34,"n":222,"o":30.34,"t":"2026-10-15T15:45:00Z","v":11987,"vw":30.507058},{"c":30.805,"h":30.8475,"l":30.58,"n":166,"o":30.64,"t":"2026-10-15T15:50:00Z","v":8611,"vw":30.720368},{"c":30.55,"h":30.805,"l":30.55,"n":187,"o":30.75,"t":"2026-10-15T15:55:00Z","v":8265,"vw":30.677285},{"c":30.24,"h":30.74,"l":30.23,"n":181,"o":30.68,"t":"2026-10-15T16:00:00Z","v":13116,"vw":30.596427},{"c":30.26,"h":30.475,"l":30.24,"n":140,"o":30.32,"t":"2026-10-15T16:05:00Z","v":8711,"vw":30.306797},{"c":29.96,"h":30.48,"l":29.96,"n":287,"o":30.25,"t":"2026-10-15T16:10:00Z","v":21249,"vw":30.205638},{"c":29.96,"h":30.03,"l":29.96,"n":52,"o":30.02,"t":"2026-10-15T16:15:00Z","v":2134,"vw":29.985781},{"c":29.98,"h":29.98,"l":29.98,"n":18,"o":29.98,"t":"2026-10-15T16:20:00Z","v":1474,"vw":29.98},{"c":30.0699,"h":30.0699,"l":29.95,"n":45,"o":29.98,"t":"2026-10-15T16:25:00Z","v":1139,"vw":30.027084},{"c":29.92,"h":30.1,"l":29.92,"n":117,"o":29.965,"t":"2026-10-15T16:30:00Z","v":3747,"vw":30.034892},{"c":29.86,"h":29.995,"l":29.85,"n":120,"o":29.995,"t":"2026-10-15T16:35:00Z","v":3395,"vw":29.908296},{"c":29.8,"h":29.8,"l":29.8,"n":33,"o":29.8,"t":"2026-10-15T16:40:00Z","v":759,"vw":29.8},{"c":29.76,"h":29.81,"l":29.755,"n":38,"o":29.755,"t":"2026-10-15T16:45:00Z","v":1640,"vw":29.773587},{"c":29.63,"h":29.68,"l":29.62,"n":95,"o":29.68,"t":"2026-10-15T16:50:00Z","v":3346,"vw":29.656993},{"c":29.6,"h":29.615,"l":29.56,"n":38,"o":29.615,"t":"2026-10-15T16:55:00Z","v":958,"vw":29.603257},{"c":29.44,"h":29.57,"l":29.38,"n":234,"o":29.57,"t":"2026-10-15T17:00:00Z","v":16724,"vw":29.468192},{"c":29.43,"h":29.435,"l":29.41,"n":96,"o":29.41,"t":"2026-10-15T17:05:00Z","v":1269,"vw":29.421089},{"c":29.45,"h":29.5,"l":29.38,"n":150,"o":29.43,"t":"2026-10-15T17:10:00Z","v":5730,"vw":29.449809},{"c":29.45,"h":29.45,"l":29.39,"n":24,"o":29.418978,"t":"2026-10-15T17:20:00Z","v":528,"vw":29.419659},{"c":29.45,"h":29.5,"l":29.45,"n":90,"o":29.49,"t":"2026-10-15T17:25:00Z","v":3020,"vw":29.475411},{"c":29.48,"h":29.53,"l":29.4,"n":88,"o":29.46,"t":"2026-10-15T17:30:00Z","v":2230,"vw":29.490177},{"c":29.19,"h":29.48,"l":29.19,"n":311,"o":29.48,"t":"2026-10-15T17:35:00Z","v":9637,"vw":29.372157},{"c":29.12,"h":29.18,"l":29.07,"n":171,"o":29.15,"t":"2026-10-15T17:40:00Z","v":4183,"vw":29.125029},{"c":29.38,"h":29.54,"l":29.08,"n":445,"o":29.08,"t":"2026-10-15T17:45:00Z","v":16198,"vw":29.32488},{"c":29.58,"h":29.58,"l":29.22,"n":148,"o":29.37,"t":"2026-10-15T17:50:00Z","v":9609,"vw":29.43457},{"c":29.58,"h":29.62,"l":29.505,"n":48,"o":29.505,"t":"2026-10-15T17:55:00Z","v":1425,"vw":29.576429},{"c":29.55,"h":29.68,"l":29.48,"n":146,"o":29.49,"t":"2026-10-15T18:00:00Z","v":6143,"vw":29.566688},{"c":29.51,"h":29.57,"l":29.51,"n":23,"o":29.57,"t":"2026-10-15T18:05:00Z","v":776,"vw":29.525},{"c":29.52,"h":29.61,"l":29.52,"n":49,"o":29.56,"t":"2026-10-15T18:10:00Z","v":1196,"vw":29.563334},{"c":29.66,"h":29.66,"l":29.51,"n":137,"o":29.51,"t":"2026-10-15T18:15:00Z","v":9713,"vw":29.598667},{"c":29.58,"h":29.635,"l":29.54,"n":39,"o":29.54,"t":"2026-10-15T18:20:00Z","v":1873,"vw":29.60599},{"c":29.6115,"h":29.64,"l":29.55,"n":7,"o":29.55,"t":"2026-10-15T18:25:00Z","v":533,"vw":29.5803},{"c":29.74,"h":29.77,"l":29.57,"n":104,"o":29.57,"t":"2026-10-15T18:30:00Z","v":3748,"vw":29.679792},{"c":29.79,"h":29.855,"l":29.735,"n":158,"o":29.735,"t":"2026-10-15T18:35:00Z","v":10091,"vw":29.798215},{"c":29.73,"h":29.82,"l":29.73,"n":46,"o":29.7775,"t":"2026-10-15T18:40:00Z","v":2093,"vw":29.753016},{"c":29.755,"h":29.775,"l":29.69,"n":98,"o":29.75,"t":"2026-10-15T18:45:00Z","v":4281,"vw":29.740097},{"c":29.76,"h":29.76,"l":29.7,"n":64,"o":29.7,"t":"2026-10-15T18:50:00Z","v":1729,"vw":29.7375},{"c":29.76,"h":29.76,"l":29.72,"n":33,"o":29.73,"t":"2026-10-15T18:55:00Z","v":1137,"vw":29.736667},{"c":29.765,"h":29.84,"l":29.72,"n":142,"o":29.765,"t":"2026-10-15T19:00:00Z","v":6656,"vw":29.788309},{"c":29.81,"h":29.81,"l":29.77,"n":128,"o":29.78,"t":"2026-10-15T19:05:00Z","v":4771,"vw":29.790935},{"c":29.67,"h":29.85,"l":29.66,"n":425,"o":29.805,"t":"2026-10-15T19:10:00Z","v":40008,"vw":29.813845},{"c":29.585,"h":29.67,"l":29.57,"n":149,"o":29.67,"t":"2026-10-15T19:15:00Z","v":5180,"vw":29.625534},{"c":29.54,"h":29.585,"l":29.54,"n":139,"o":29.585,"t":"2026-10-15T19:20:00Z","v":2372,"vw":29.565982},{"c":29.52,"h":29.55,"l":29.5,"n":237,"o":29.55,"t":"2026-10-15T19:25:00Z","v":6169,"vw":29.525148},{"c":29.33,"h":29.64,"l":29.3,"n":436,"o":29.52,"t":"2026-10-15T19:30:00Z","v":18858,"vw":29.510021},{"c":29.175,"h":29.4,"l":29.15,"n":282,"o":29.36,"t":"2026-10-15T19:35:00Z","v":10241,"vw":29.280484},{"c":29.24,"h":29.24,"l":29.13,"n":218,"o":29.14,"t":"2026-10-15T19:40:00Z","v":7429,"vw":29.167873},{"c":29.18,"h":29.24,"l":29.16,"n":193,"o":29.24,"t":"2026-10-15T19:45:00Z","v":6807,"vw":29.202359},{"c":29.515,"h":29.52,"l":29.19,"n":587,"o":29.19,"t":"2026-10-15T19:50:00Z","v":35168,"vw":29.396805},{"c":29.51,"h":29.595,"l":29.29,"n":1482,"o":29.505,"t":"2026-10-15T19:55:00Z","v":92072,"vw":29.44809},{"c":29.53,"h":29.53,"l":29.53,"n":30,"o":29.53,"t":"2026-10-15T20:00:00Z","v":76210,"vw":29.53},{"c":29.73,"h":29.73,"l":29.73,"n":1,"o":29.73,"t":"2026-10-16T11:15:00Z","v":158,"vw":29.73},{"c":30.13,"h":30.14,"l":29.42,"n":127,"o":29.42,"t":"2026-10-16T13:30:00Z","v":11550,"vw":29.641886},{"c":30.17,"h":30.18,"l":30.17,"n":62,"o":30.18,"t":"2026-10-16T13:35:00Z","v":2265,"vw":30.171918},{"c":30.01,"h":30.35,"l":29.96,"n":49,"o":30.17,"t":"2026-10-16T13:40:00Z","v":3210,"vw":30.050038},{"c":30.045,"h":30.05,"l":29.8,"n":37,"o":29.8,"t":"2026-10-16T13:45:00Z","v":1683,"vw":30.007399},{"c":30.1,"h":30.1,"l":30.035,"n":20,"o":30.035,"t":"2026-10-16T13:50:00Z","v":1404,"vw":30.056667},{"c":30.1,"h":30.24,"l":30.1,"n":57,"o":30.24,"t":"2026-10-16T13:55:00Z","v":4314,"vw":30.123344},{"c":30.1,"h":30.4,"l":29.99,"n":152,"o":30.22,"t":"2026-10-16T14:00:00Z","v":14543,"vw":30.122613},{"c":30.11,"h":30.11,"l":29.96,"n":46,"o":29.96,"t":"2026-10-16T14:05:00Z","v":1774,"vw":30.053085},{"c":29.8159,"h":30.11,"l":29.8159,"n":105,"o":30.11,"t":"2026-10-16T14:10:00Z","v":8499,"vw":29.905672},{"c":29.79,"h":29.88,"l":29.64,"n":109,"o":29.78,"t":"2026-10-16T14:15:00Z","v":9934,"vw":29.749943},{"c":30.25,"h":30.25,"l":29.56,"n":44,"o":29.56,"t":"2026-10-16T14:20:00Z","v":6250,"vw":29.977306},{"c":30.06,"h":30.14,"l":30.03,"n":60,"o":30.14,"t":"2026-10-16T14:25:00Z","v":2282,"vw":30.062599},{"c":30.05,"h":30.05,"l":30.05,"n":36,"o":30.05,"t":"2026-10-16T14:30:00Z","v":3885,"vw":30.05},{"c":30.04,"h":30.15,"l":30.04,"n":85,"o":30.045,"t":"2026-10-16T14:35:00Z","v":5924,"vw":30.044519},{"c":29.87,"h":29.97,"l":29.82,"n":111,"o":29.97,"t":"2026-10-16T14:40:00Z","v":6398,"vw":29.89748},{"c":29.97,"h":29.97,"l":29.96,"n":34,"o":29.96,"t":"2026-10-16T14:45:00Z","v":1084,"vw":29.966546},{"c":29.95,"h":30.09,"l":29.95,"n":143,"o":30.07,"t":"2026-10-16T14:50:00Z","v":4195,"vw":30.039249},{"c":30.04,"h":30.04,"l":29.96,"n":25,"o":29.96,"t":"2026-10-16T14:55:00Z","v":711,"vw":29.994},{"c":30.005,"h":30.005,"l":30.005,"n":9,"o":30.005,"t":"2026-10-16T15:00:00Z","v":130,"vw":30.005},{"c":30.09,"h":30.185,"l":30.015,"n":84,"o":30.015,"t":"2026-10-16T15:05:00Z","v":2806,"vw":30.119823},{"c":30.2,"h":30.2,"l":30.09,"n":30,"o":30.09,"t":"2026-10-16T15:10:00Z","v":934,"vw":30.122},{"c":30.1,"h":30.19,"l":30.1,"n":56,"o":30.1,"t":"2026-10-16T15:15:00Z","v":1866,"vw":30.112632},{"c":30.18,"h":30.3,"l":30.13,"n":96,"o":30.13,"t":"2026-10-16T15:20:00Z","v":3591,"vw":30.196531},{"c":30.13,"h":30.24,"l":30.11,"n":109,"o":30.22,"t":"2026-10-16T15:25:00Z","v":2982,"vw":30.153158},{"c":30.11,"h":30.11,"l":30.11,"n":13,"o":30.11,"t":"2026-10-16T15:30:00Z","v":133,"vw":30.11},{"c":30.06,"h":30.135,"l":30.06,"n":45,"o":30.135,"t":"2026-10-16T15:35:00Z","v":2198,"vw":30.108881},{"c":30.1,"h":30.14,"l":29.95,"n":104,"o":30.01,"t":"2026-10-16T15:40:00Z","v":9601,"vw":30.01943},{"c":30.09,"h":30.09,"l":30.09,"n":10,"o":30.09,"t":"2026-10-16T15:45:00Z","v":214,"vw":30.09},{"c":30.085,"h":30.085,"l":29.9979,"n":72,"o":30.07,"t":"2026-10-16T15:50:00Z","v":7696,"vw":30.081958},{"c":30.0252,"h":30.085,"l":30.0252,"n":35,"o":30.085,"t":"2026-10-16T15:55:00Z","v":515,"vw":30.04912},{"c":29.88,"h":30.065,"l":29.83,"n":114,"o":30.065,"t":"2026-10-16T16:00:00Z","v":4825,"vw":29.989083},{"c":29.93,"h":29.93,"l":29.92,"n":22,"o":29.92,"t":"2026-10-16T16:05:00Z","v":844,"vw":29.923333},{"c":30.015,"h":30.015,"l":29.95,"n":67,"o":29.95,"t":"2026-10-16T16:10:00Z","v":1990,"vw":29.975915},{"c":29.96,"h":29.96,"l":29.96,"n":60,"o":29.96,"t":"2026-10-16T16:15:00Z","v":2054,"vw":29.96},{"c":29.95,"h":29.95,"l":29.95,"n":7,"o":29.95,"t":"2026-10-16T16:20:00Z","v":143,"vw":29.95},{"c":30.01,"h":30.01,"l":29.95,"n":30,"o":29.95,"t":"2026-10-16T16:25:00Z","v":352,"vw":29.98},{"c":29.85,"h":29.94,"l":29.85,"n":75,"o":29.93,"t":"2026-10-16T16:30:00Z","v":2413,"vw":29.888085},{"c":29.86,"h":29.86,"l":29.8,"n":86,"o":29.855,"t":"2026-10-16T16:35:00Z","v":3897,"vw":29.84},{"c":29.84,"h":29.84,"l":29.76,"n":45,"o":29.81,"t":"2026-10-16T16:40:00Z","v":1009,"vw":29.814},{"c":29.79,"h":29.89,"l":29.78,"n":54,"o":29.88,"t":"2026-10-16T16:45:00Z","v":4832,"vw":29.835},{"c":29.78,"h":29.78,"l":29.78,"n":12,"o":29.78,"t":"2026-10-16T16:50:00Z","v":685,"vw":29.78},{"c":29.71,"h":29.75,"l":29.71,"n":34,"o":29.75,"t":"2026-10-16T16:55:00Z","v":756,"vw":29.733333},{"c":29.59,"h":29.71,"l":29.59,"n":78,"o":29.71,"t":"2026-10-16T17:00:00Z","v":2224,"vw":29.650351},{"c":29.61,"h":29.61,"l":29.61,"n":12,"o":29.61,"t":"2026-10-16T17:05:00Z","v":204,"vw":29.61},{"c":29.71,"h":29.71,"l":29.55,"n":17,"o":29.55,"t":"2026-10-16T17:10:00Z","v":277,"vw":29.63},{"c":29.62,"h":29.655,"l":29.6,"n":57,"o":29.655,"t":"2026-10-16T17:15:00Z","v":2670,"vw":29.609926},{"c":29.59,"h":29.6,"l":29.585,"n":55,"o":29.6,"t":"2026-10-16T17:20:00Z","v":1688,"vw":29.590711},{"c":29.495,"h":29.59,"l":29.495,"n":118,"o":29.59,"t":"2026-10-16T17:25:00Z","v":6756,"vw":29.544217},{"c":29.495,"h":29.53,"l":29.44,"n":105,"o":29.47,"t":"2026-10-16T17:30:00Z","v":3786,"vw":29.483276},{"c":29.53,"h":29.595,"l":29.505,"n":63,"o":29.56,"t":"2026-10-16T17:35:00Z","v":1830,"vw":29.552919},{"c":29.4936,"h":29.55,"l":29.4936,"n":28,"o":29.55,"t":"2026-10-16T17:40:00Z","v":636,"vw":29.530233},{"c":29.535,"h":29.535,"l":29.535,"n":14,"o":29.535,"t":"2026-10-16T17:45:00Z","v":336,"vw":29.535},{"c":29.44,"h":29.46,"l":29.405,"n":97,"o":29.46,"t":"2026-10-16T17:50:00Z","v":4076,"vw":29.42478},{"c":29.41,"h":29.41,"l":29.395,"n":13,"o":29.4,"t":"2026-10-16T17:55:00Z","v":528,"vw":29.400625},{"c":29.315,"h":29.415,"l":29.155,"n":118,"o":29.4,"t":"2026-10-16T18:00:00Z","v":6126,"vw":29.233146},{"c":29.35,"h":29.36,"l":29.25,"n":57,"o":29.36,"t":"2026-10-16T18:05:00Z","v":2448,"vw":29.315735},{"c":29.26,"h":29.36,"l":29.25,"n":73,"o":29.36,"t":"2026-10-16T18:10:00Z","v":2554,"vw":29.287243},{"c":29.25,"h":29.26,"l":29.215,"n":76,"o":29.25,"t":"2026-10-16T18:15:00Z","v":2603,"vw":29.250333},{"c":29.25,"h":29.32,"l":29.25,"n":91,"o":29.255,"t":"2026-10-16T18:20:00Z","v":3250,"vw":29.299127},{"c":29.14,"h":29.26,"l":29.11,"n":115,"o":29.26,"t":"2026-10-16T18:25:00Z","v":4306,"vw":29.181694},{"c":29.14,"h":29.16,"l":29.07,"n":68,"o":29.09,"t":"2026-10-16T18:30:00Z","v":1892,"vw":29.11401},{"c":29.18,"h":29.205,"l":29.14,"n":180,"o":29.14,"t":"2026-10-16T18:35:00Z","v":11338,"vw":29.185218},{"c":29.05,"h":29.16,"l":29.04,"n":152,"o":29.16,"t":"2026-10-16T18:40:00Z","v":9784,"vw":29.122607},{"c":29.005,"h":29.08,"l":29.005,"n":111,"o":29.07,"t":"2026-10-16T18:45:00Z","v":6056,"vw":29.025332},{"c":29.02,"h":29.08,"l":28.995,"n":91,"o":29.07,"t":"2026-10-16T18:50:00Z","v":4046,"vw":29.039286},{"c":29.1,"h":29.1,"l":29.035,"n":52,"o":29.035,"t":"2026-10-16T18:55:00Z","v":1973,"vw":29.064381},{"c":28.945,"h":29.05,"l":28.94,"n":76,"o":29.05,"t":"2026-10-16T19:00:00Z","v":2306,"vw":28.976686},{"c":28.95,"h":28.95,"l":28.885,"n":49,"o":28.895,"t":"2026-10-16T19:05:00Z","v":1256,"vw":28.90504},{"c":28.87,"h":28.96,"l":28.87,"n":92,"o":28.95,"t":"2026-10-16T19:10:00Z","v":3148,"vw":28.917062},{"c":28.915,"h":28.93,"l":28.82,"n":220,"o":28.86,"t":"2026-10-16T19:15:00Z","v":9734,"vw":28.877485},{"c":28.9,"h":28.96,"l":28.89,"n":81,"o":28.95,"t":"2026-10-16T19:20:00Z","v":3217,"vw":28.912967},{"c":28.905,"h":28.95,"l":28.905,"n":111,"o":28.91,"t":"2026-10-16T19:25:00Z","v":3831,"vw":28.924909},{"c":28.96,"h":28.98,"l":28.9,"n":135,"o":28.905,"t":"2026-10-16T19:30:00Z","v":4421,"vw":28.931883},{"c":29.09,"h":29.17,"l":28.93,"n":201,"o":28.985,"t":"2026-10-16T19:35:00Z","v":7016,"vw":29.035323},{"c":28.945,"h":29.17,"l":28.945,"n":114,"o":29.17,"t":"2026-10-16T19:40:00Z","v":5068,"vw":29.055669},{"c":29.02,"h":29.09,"l":28.94,"n":113,"o":29.02,"t":"2026-10-16T19:45:00Z","v":4369,"vw":29.018937},{"c":29.035,"h":29.1,"l":28.96,"n":246,"o":29.06,"t":"2026-10-16T19:50:00Z","v":16436,"vw":29.017414},{"c":29.03,"h":29.04,"l":28.915,"n":843,"o":28.99,"t":"2026-10-16T19:55:00Z","v":42557,"vw":28.9968},{"c":28.99,"h":28.99,"l":28.99,"n":16,"o":28.99,"t":"2026-10-16T20:00:00Z","v":66074,"vw":28.99},{"c":28.99,"h":29.05,"l":28.99,"n":16,"o":29.05,"t":"2026-10-19T12:40:00Z","v":500,"vw":29.0101},{"c":28.855,"h":29.08,"l":28.35,"n":63,"o":29.08,"t":"2026-10-19T13:30:00Z","v":7871,"vw":28.885048},{"c":28.82,"h":28.82,"l":28.8,"n":19,"o":28.8,"t":"2026-10-19T13:35:00Z","v":694,"vw":28.808},{"c":28.42,"h":28.82,"l":28.42,"n":19,"o":28.82,"t":"2026-10-19T13:40:00Z","v":1464,"vw":28.732966},{"c":28.39,"h":28.67,"l":28.37,"n":90,"o":28.49,"t":"2026-10-19T13:45:00Z","v":8732,"vw":28.514634},{"c":28.455,"h":28.455,"l":28.315,"n":18,"o":28.37,"t":"2026-10-19T13:50:00Z","v":1365,"vw":28.428479},{"c":28.46,"h":28.46,"l":28.455,"n":14,"o":28.455,"t":"2026-10-19T13:55:00Z","v":338,"vw":28.4575},{"c":29.05,"h":29.05,"l":28.46,"n":168,"o":28.56,"t":"2026-10-19T14:00:00Z","v":14682,"vw":28.825948},{"c":29.045,"h":29.045,"l":28.9026,"n":55,"o":28.9026,"t":"2026-10-19T14:05:00Z","v":1295,"vw":28.9738},{"c":28.99,"h":29.14,"l":28.89,"n":125,"o":29.1,"t":"2026-10-19T14:10:00Z","v":5819,"vw":28.985962},{"c":28.96,"h":28.975,"l":28.93,"n":85,"o":28.975,"t":"2026-10-19T14:15:00Z","v":3545,"vw":28.94403},{"c":28.85,"h":28.955,"l":28.85,"n":114,"o":28.955,"t":"2026-10-19T14:20:00Z","v":7471,"vw":28.892486},{"c":28.76,"h":28.86,"l":28.76,"n":54,"o":28.82,"t":"2026-10-19T14:25:00Z","v":1524,"vw":28.827273},{"c":28.8575,"h":28.91,"l":28.755,"n":264,"o":28.755,"t":"2026-10-19T14:30:00Z","v":3902,"vw":28.859189},{"c":28.84,"h":28.89,"l":28.79,"n":53,"o":28.81,"t":"2026-10-19T14:35:00Z","v":3109,"vw":28.849888},{"c":28.76,"h":28.835,"l":28.76,"n":174,"o":28.8,"t":"2026-10-19T14:40:00Z","v":7919,"vw":28.770265},{"c":28.59,"h":28.78,"l":28.59,"n":114,"o":28.78,"t":"2026-10-19T14:45:00Z","v":3502,"vw":28.663265},{"c":28.6,"h":28.6,"l":28.55,"n":47,"o":28.57,"t":"2026-10-19T14:50:00Z","v":916,"vw":28.569555},{"c":28.55,"h":28.55,"l":28.54,"n":20,"o":28.54,"t":"2026-10-19T14:55:00Z","v":597,"vw":28.543333},{"c":28.6175,"h":28.68,"l":28.57,"n":115,"o":28.57,"t":"2026-10-19T15:00:00Z","v":5275,"vw":28.603737},{"c":28.67,"h":28.67,"l":28.58,"n":65,"o":28.6,"t":"2026-10-19T15:05:00Z","v":2451,"vw":28.623125},{"c":28.78,"h":28.78,"l":28.675,"n":26,"o":28.675,"t":"2026-10-19T15:10:00Z","v":1249,"vw":28.70049},{"c":28.77,"h":28.795,"l":28.75,"n":87,"o":28.75,"t":"2026-10-19T15:15:00Z","v":3943,"vw":28.766435},{"c":28.805,"h":28.81,"l":28.77,"n":65,"o":28.77,"t":"2026-10-19T15:20:00Z","v":1542,"vw":28.795741},{"c":28.72,"h":28.805,"l":28.72,"n":75,"o":28.805,"t":"2026-10-19T15:25:00Z","v":3051,"vw":28.755294},{"c":28.77,"h":28.775,"l":28.76,"n":24,"o":28.775,"t":"2026-10-19T15:30:00Z","v":579,"vw":28.771154},{"c":28.775,"h":28.775,"l":28.77,"n":13,"o":28.77,"t":"2026-10-19T15:35:00Z","v":426,"vw":28.773333},{"c":28.69,"h":28.775,"l":28.69,"n":105,"o":28.775,"t":"2026-10-19T15:45:00Z","v":4369,"vw":28.712774},{"c":28.72,"h":28.72,"l":28.72,"n":22,"o":28.72,"t":"2026-10-19T15:50:00Z","v":427,"vw":28.72},{"c":28.845,"h":28.89,"l":28.64,"n":199,"o":28.64,"t":"2026-10-19T15:55:00Z","v":10251,"vw":28.765067},{"c":28.7122,"h":28.85,"l":28.71,"n":133,"o":28.85,"t":"2026-10-19T16:00:00Z","v":5765,"vw":28.743636},{"c":28.76,"h":28.76,"l":28.75,"n":22,"o":28.75,"t":"2026-10-19T16:10:00Z","v":808,"vw":28.757952},{"c":28.75,"h":28.76,"l":28.7,"n":52,"o":28.7,"t":"2026-10-19T16:15:00Z","v":1098,"vw":28.741667},{"c":28.75,"h":28.82,"l":28.75,"n":138,"o":28.78,"t":"2026-10-19T16:20:00Z","v":5066,"vw":28.785822},{"c":28.73,"h":28.73,"l":28.73,"n":19,"o":28.73,"t":"2026-10-19T16:25:00Z","v":607,"vw":28.73},{"c":28.725,"h":28.725,"l":28.71,"n":19,"o":28.71,"t":"2026-10-19T16:30:00Z","v":656,"vw":28.715},{"c":28.67,"h":28.67,"l":28.67,"n":25,"o":28.67,"t":"2026-10-19T16:35:00Z","v":653,"vw":28.67},{"c":28.68,"h":28.71,"l":28.66,"n":80,"o":28.66,"t":"2026-10-19T16:40:00Z","v":2567,"vw":28.685},{"c":28.71,"h":28.71,"l":28.71,"n":14,"o":28.71,"t":"2026-10-19T16:45:00Z","v":587,"vw":28.71},{"c":28.74,"h":28.74,"l":28.74,"n":17,"o":28.74,"t":"2026-10-19T16:50:00Z","v":473,"vw":28.74},{"c":28.735,"h":28.74,"l":28.735,"n":16,"o":28.74,"t":"2026-10-19T16:55:00Z","v":442,"vw":28.738333},{"c":28.61,"h":28.715,"l":28.61,"n":76,"o":28.71,"t":"2026-10-19T17:00:00Z","v":3118,"vw":28.686138},{"c":28.6,"h":28.61,"l":28.58,"n":72,"o":28.59,"t":"2026-10-19T17:10:00Z","v":2591,"vw":28.593803},{"c":28.62,"h":28.62,"l":28.62,"n":25,"o":28.62,"t":"2026-10-19T17:15:00Z","v":503,"vw":28.62},{"c":28.66,"h":28.66,"l":28.64,"n":30,"o":28.65,"t":"2026-10-19T17:20:00Z","v":1405,"vw":28.653119},{"c":28.68,"h":28.68,"l":28.68,"n":11,"o":28.68,"t":"2026-10-19T17:25:00Z","v":238,"vw":28.68},{"c":28.56,"h":28.655,"l":28.545,"n":152,"o":28.655,"t":"2026-10-19T17:30:00Z","v":7542,"vw":28.620812},{"c":28.64,"h":28.64,"l":28.5,"n":112,"o":28.51,"t":"2026-10-19T17:35:00Z","v":5414,"vw":28.581645},{"c":28.66,"h":28.69,"l":28.66,"n":52,"o":28.66,"t":"2026-10-19T17:40:00Z","v":2169,"vw":28.665455},{"c":28.605,"h":28.67,"l":28.55,"n":110,"o":28.6675,"t":"2026-10-19T17:45:00Z","v":4049,"vw":28.594892},{"c":28.74,"h":28.765,"l":28.67,"n":41,"o":28.67,"t":"2026-10-19T17:50:00Z","v":1562,"vw":28.725056},{"c":28.735,"h":28.74,"l":28.7,"n":75,"o":28.74,"t":"2026-10-19T17:55:00Z","v":4105,"vw":28.729991},{"c":28.69,"h":28.69,"l":28.67,"n":60,"o":28.69,"t":"2026-10-19T18:00:00Z","v":2568,"vw":28.682429},{"c":28.66,"h":28.66,"l":28.66,"n":20,"o":28.66,"t":"2026-10-19T18:05:00Z","v":539,"vw":28.66},{"c":28.63,"h":28.65,"l":28.63,"n":45,"o":28.65,"t":"2026-10-19T18:10:00Z","v":1602,"vw":28.638889},{"c":28.655,"h":28.655,"l":28.64,"n":53,"o":28.64,"t":"2026-10-19T18:15:00Z","v":1587,"vw":28.645},{"c":28.685,"h":28.685,"l":28.685,"n":19,"o":28.685,"t":"2026-10-19T18:20:00Z","v":230,"vw":28.685},{"c":28.695,"h":28.695,"l":28.695,"n":33,"o":28.695,"t":"2026-10-19T18:25:00Z","v":744,"vw":28.695},{"c":28.72,"h":28.73,"l":28.72,"n":46,"o":28.73,"t":"2026-10-19T18:30:00Z","v":1411,"vw":28.726857},{"c":28.695,"h":28.72,"l":28.67,"n":112,"o":28.72,"t":"2026-10-19T18:35:00Z","v":5694,"vw":28.698466},{"c":28.63,"h":28.65,"l":28.63,"n":59,"o":28.64,"t":"2026-10-19T18:40:00Z","v":2405,"vw":28.642727},{"c":28.66,"h":28.69,"l":28.65,"n":90,"o":28.67,"t":"2026-10-19T18:45:00Z","v":2812,"vw":28.665},{"c":28.61,"h":28.66,"l":28.61,"n":86,"o":28.66,"t":"2026-10-19T18:50:00Z","v":2688,"vw":28.632843},{"c":28.575,"h":28.585,"l":28.56,"n":64,"o":28.57,"t":"2026-10-19T18:55:00Z","v":2621,"vw":28.572188},{"c":28.575,"h":28.66,"l":28.54,"n":214,"o":28.55,"t":"2026-10-19T19:00:00Z","v":8301,"vw":28.593276},{"c":28.485,"h":28.56,"l":28.485,"n":140,"o":28.56,"t":"2026-10-19T19:05:00Z","v":5065,"vw":28.508532},{"c":28.51,"h":28.51,"l":28.41,"n":118,"o":28.44,"t":"2026-10-19T19:10:00Z","v":5821,"vw":28.444156},{"c":28.52,"h":28.53,"l":28.51,"n":52,"o":28.515,"t":"2026-10-19T19:15:00Z","v":1605,"vw":28.515386},{"c":28.51,"h":28.51,"l":28.51,"n":26,"o":28.51,"t":"2026-10-19T19:20:00Z","v":393,"vw":28.51},{"c":28.455,"h":28.51,"l":28.43,"n":154,"o":28.51,"t":"2026-10-19T19:25:00Z","v":6566,"vw":28.463034},{"c":28.425,"h":28.4487,"l":28.4,"n":120,"o":28.42,"t":"2026-10-19T19:30:00Z","v":4456,"vw":28.429638},{"c":28.36,"h":28.43,"l":28.34,"n":221,"o":28.43,"t":"2026-10-19T19:35:00Z","v":11446,"vw":28.385469},{"c":28.43,"h":28.47,"l":28.35,"n":240,"o":28.35,"t":"2026-10-19T19:40:00Z","v":14216,"vw":28.410566},{"c":28.465,"h":28.48,"l":28.46,"n":53,"o":28.46,"t":"2026-10-19T19:45:00Z","v":2060,"vw":28.467778},{"c":28.56,"h":28.595,"l":28.49,"n":339,"o":28.49,"t":"2026-10-19T19:50:00Z","v":15580,"vw":28.563519},{"c":28.79,"h":28.8,"l":28.59,"n":850,"o":28.59,"t":"2026-10-19T19:55:00Z","v":49404,"vw":28.725822},{"c":28.77,"h":28.77,"l":28.77,"n":24,"o":28.77,"t":"2026-10-19T20:00:00Z","v":172861,"vw":28.77},{"c":29.005,"h":29.09,"l":28.77,"n":20,"o":28.77,"t":"2026-10-20T13:30:00Z","v":3320,"vw":28.920785},{"c":28.96,"h":29.13,"l":28.96,"n":17,"o":29.13,"t":"2026-10-20T13:35:00Z","v":1295,"vw":28.99983},{"c":29.2343,"h":29.2343,"l":29.03,"n":19,"o":29.03,"t":"2026-10-20T13:40:00Z","v":414,"vw":29.123671},{"c":29.19,"h":29.4,"l":29.025,"n":63,"o":29.025,"t":"2026-10-20T13:45:00Z","v":2402,"vw":29.22028},{"c":29.26,"h":29.26,"l":29.25,"n":36,"o":29.25,"t":"2026-10-20T13:50:00Z","v":826,"vw":29.255},{"c":29.05,"h":29.06,"l":29.05,"n":12,"o":29.06,"t":"2026-10-20T13:55:00Z","v":382,"vw":29.055},{"c":29.1,"h":29.46,"l":29.1,"n":75,"o":29.255,"t":"2026-10-20T14:00:00Z","v":3489,"vw":29.364373},{"c":28.97,"h":29.15,"l":28.965,"n":70,"o":28.99,"t":"2026-10-20T14:05:00Z","v":2914,"vw":28.984613},{"c":28.94,"h":29.12,"l":28.7901,"n":59,"o":29.12,"t":"2026-10-20T14:10:00Z","v":1072,"vw":28.931042},{"c":28.87,"h":28.87,"l":28.82,"n":23,"o":28.82,"t":"2026-10-20T14:15:00Z","v":480,"vw":28.845},{"c":29.155,"h":29.155,"l":29.09,"n":67,"o":29.09,"t":"2026-10-20T14:20:00Z","v":1786,"vw":29.127143},{"c":29.13,"h":29.18,"l":29.06,"n":82,"o":29.18,"t":"2026-10-20T14:25:00Z","v":3920,"vw":29.100567},{"c":29.225,"h":29.225,"l":29.175,"n":21,"o":29.175,"t":"2026-10-20T14:30:00Z","v":649,"vw":29.19056},{"c":29.07,"h":29.15,"l":29.03,"n":72,"o":29.15,"t":"2026-10-20T14:35:00Z","v":2803,"vw":29.117376},{"c":29.22,"h":29.22,"l":29.22,"n":15,"o":29.22,"t":"2026-10-20T14:45:00Z","v":210,"vw":29.22},{"c":29.51,"h":29.51,"l":29.305,"n":75,"o":29.305,"t":"2026-10-20T14:50:00Z","v":2162,"vw":29.379375},{"c":29.535,"h":29.535,"l":29.45,"n":69,"o":29.47,"t":"2026-10-20T14:55:00Z","v":4169,"vw":29.49116},{"c":29.54,"h":29.5819,"l":29.48,"n":45,"o":29.48,"t":"2026-10-20T15:05:00Z","v":1311,"vw":29.531016},{"c":29.56,"h":29.56,"l":29.46,"n":70,"o":29.54,"t":"2026-10-20T15:10:00Z","v":2532,"vw":29.52},{"c":29.68,"h":29.69,"l":29.57,"n":61,"o":29.61,"t":"2026-10-20T15:15:00Z","v":2979,"vw":29.662018},{"c":29.5125,"h":29.74,"l":29.5125,"n":105,"o":29.74,"t":"2026-10-20T15:20:00Z","v":4524,"vw":29.703045},{"c":29.42,"h":29.46,"l":29.4137,"n":38,"o":29.46,"t":"2026-10-20T15:25:00Z","v":1246,"vw":29.440123},{"c":29.37,"h":29.435,"l":29.36,"n":84,"o":29.42,"t":"2026-10-20T15:30:00Z","v":3383,"vw":29.383343},{"c":29.45,"h":29.46,"l":29.345,"n":40,"o":29.345,"t":"2026-10-20T15:35:00Z","v":3162,"vw":29.434221},{"c":29.455,"h":29.455,"l":29.445,"n":14,"o":29.445,"t":"2026-10-20T15:40:00Z","v":346,"vw":29.45},{"c":29.45,"h":29.45,"l":29.45,"n":18,"o":29.45,"t":"2026-10-20T15:45:00Z","v":760,"vw":29.45},{"c":29.45,"h":29.45,"l":29.45,"n":10,"o":29.45,"t":"2026-10-20T15:50:00Z","v":168,"vw":29.45},{"c":29.33,"h":29.435,"l":29.32,"n":181,"o":29.435,"t":"2026-10-20T15:55:00Z","v":6369,"vw":29.349392},{"c":29.33,"h":29.33,"l":29.27,"n":27,"o":29.27,"t":"2026-10-20T16:00:00Z","v":1097,"vw":29.311861},{"c":29.39,"h":29.44,"l":29.37,"n":96,"o":29.38,"t":"2026-10-20T16:05:00Z","v":3235,"vw":29.407574},{"c":29.38,"h":29.385,"l":29.38,"n":4,"o":29.385,"t":"2026-10-20T16:10:00Z","v":210,"vw":29.3825},{"c":29.33,"h":29.33,"l":29.33,"n":20,"o":29.33,"t":"2026-10-20T16:15:00Z","v":194,"vw":29.33},{"c":29.23,"h":29.32,"l":29.23,"n":72,"o":29.3,"t":"2026-10-20T16:20:00Z","v":3198,"vw":29.281723},{"c":29.165,"h":29.165,"l":29.15,"n":33,"o":29.15,"t":"2026-10-20T16:25:00Z","v":844,"vw":29.16125},{"c":29.32,"h":29.37,"l":29.25,"n":96,"o":29.25,"t":"2026-10-20T16:35:00Z","v":3169,"vw":29.322408},{"c":29.27,"h":29.29,"l":29.27,"n":81,"o":29.29,"t":"2026-10-20T16:40:00Z","v":1097,"vw":29.277587},{"c":29.255,"h":29.255,"l":29.255,"n":2,"o":29.255,"t":"2026-10-20T16:45:00Z","v":118,"vw":29.255},{"c":29.1932,"h":29.1932,"l":29.16,"n":9,"o":29.16,"t":"2026-10-20T16:50:00Z","v":323,"vw":29.179132},{"c":29.16,"h":29.16,"l":29.16,"n":3,"o":29.16,"t":"2026-10-20T16:55:00Z","v":114,"vw":29.16},{"c":29.16,"h":29.24,"l":29.16,"n":23,"o":29.24,"t":"2026-10-20T17:00:00Z","v":648,"vw":29.21543},{"c":29.41,"h":29.41,"l":29.225,"n":75,"o":29.225,"t":"2026-10-20T17:05:00Z","v":3007,"vw":29.285555},{"c":29.49,"h":29.49,"l":29.31,"n":18,"o":29.42,"t":"2026-10-20T17:10:00Z","v":1093,"vw":29.415916},{"c":29.51,"h":29.52,"l":29.485,"n":64,"o":29.5,"t":"2026-10-20T17:15:00Z","v":1796,"vw":29.501438},{"c":29.5,"h":29.5,"l":29.44,"n":47,"o":29.47,"t":"2026-10-20T17:20:00Z","v":2380,"vw":29.467011},{"c":29.455,"h":29.49,"l":29.455,"n":24,"o":29.49,"t":"2026-10-20T17:25:00Z","v":821,"vw":29.475223},{"c":29.45,"h":29.53,"l":29.43,"n":56,"o":29.49,"t":"2026-10-20T17:30:00Z","v":1790,"vw":29.466364},{"c":29.41,"h":29.41,"l":29.41,"n":8,"o":29.41,"t":"2026-10-20T17:35:00Z","v":176,"vw":29.41},{"c":29.5,"h":29.5,"l":29.455,"n":40,"o":29.455,"t":"2026-10-20T17:40:00Z","v":1341,"vw":29.485},{"c":29.5,"h":29.5,"l":29.465,"n":19,"o":29.465,"t":"2026-10-20T17:45:00Z","v":815,"vw":29.486},{"c":29.465,"h":29.47,"l":29.42,"n":170,"o":29.47,"t":"2026-10-20T17:50:00Z","v":6730,"vw":29.442334},{"c":29.465,"h":29.53,"l":29.46,"n":52,"o":29.53,"t":"2026-10-20T18:00:00Z","v":2298,"vw":29.469072},{"c":29.425,"h":29.43,"l":29.37,"n":47,"o":29.4,"t":"2026-10-20T18:05:00Z","v":1659,"vw":29.407591},{"c":29.44,"h":29.44,"l":29.36,"n":57,"o":29.41,"t":"2026-10-20T18:10:00Z","v":1940,"vw":29.388636},{"c":29.34,"h":29.34,"l":29.3,"n":27,"o":29.3,"t":"2026-10-20T18:15:00Z","v":742,"vw":29.322222},{"c":29.395,"h":29.45,"l":29.395,"n":20,"o":29.45,"t":"2026-10-20T18:20:00Z","v":663,"vw":29.431667},{"c":29.395,"h":29.4,"l":29.395,"n":6,"o":29.4,"t":"2026-10-20T18:25:00Z","v":212,"vw":29.3975},{"c":29.39,"h":29.39,"l":29.39,"n":5,"o":29.39,"t":"2026-10-20T18:35:00Z","v":131,"vw":29.39},{"c":29.415,"h":29.47,"l":29.39,"n":141,"o":29.39,"t":"2026-10-20T18:40:00Z","v":6707,"vw":29.442489},{"c":29.485,"h":29.485,"l":29.42,"n":100,"o":29.42,"t":"2026-10-20T18:45:00Z","v":3956,"vw":29.465976},{"c":29.51,"h":29.51,"l":29.44,"n":37,"o":29.46,"t":"2026-10-20T18:50:00Z","v":1721,"vw":29.473254},{"c":29.435,"h":29.5,"l":29.415,"n":99,"o":29.5,"t":"2026-10-20T18:55:00Z","v":4891,"vw":29.463817},{"c":29.425,"h":29.425,"l":29.35,"n":29,"o":29.35,"t":"2026-10-20T19:00:00Z","v":1032,"vw":29.394631},{"c":29.42,"h":29.42,"l":29.35,"n":22,"o":29.35,"t":"2026-10-20T19:05:00Z","v":956,"vw":29.402118},{"c":29.345,"h":29.4,"l":29.345,"n":122,"o":29.35,"t":"2026-10-20T19:10:00Z","v":2619,"vw":29.364054},{"c":29.37,"h":29.39,"l":29.34,"n":130,"o":29.34,"t":"2026-10-20T19:15:00Z","v":4423,"vw":29.356225},{"c":29.36,"h":29.365,"l":29.32,"n":29,"o":29.32,"t":"2026-10-20T19:20:00Z","v":1624,"vw":29.341308},{"c":29.36,"h":29.36,"l":29.32,"n":57,"o":29.32,"t":"2026-10-20T19:25:00Z","v":1834,"vw":29.354455},{"c":29.36,"h":29.36,"l":29.32,"n":41,"o":29.32,"t":"2026-10-20T19:30:00Z","v":876,"vw":29.345},{"c":29.43,"h":29.43,"l":29.36,"n":76,"o":29.36,"t":"2026-10-20T19:35:00Z","v":2063,"vw":29.401102},{"c":29.505,"h":29.505,"l":29.41,"n":149,"o":29.45,"t":"2026-10-20T19:40:00Z","v":5105,"vw":29.457895},{"c":29.49,"h":29.52,"l":29.46,"n":95,"o":29.52,"t":"2026-10-20T19:45:00Z","v":4783,"vw":29.481781},{"c":29.2,"h":29.58,"l":29.2,"n":310,"o":29.4725,"t":"2026-10-20T19:50:00Z","v":18510,"vw":29.442914},{"c":29.44,"h":29.51,"l":29.235,"n":647,"o":29.28,"t":"2026-10-20T19:55:00Z","v":33168,"vw":29.429206},{"c":29.42,"h":29.42,"l":29.42,"n":26,"o":29.42,"t":"2026-10-20T20:00:00Z","v":75133,"vw":29.42},{"c":28.8,"h":29.26,"l":28.5301,"n":19,"o":29.26,"t":"2026-10-21T13:30:00Z","v":9859,"vw":29.19873},{"c":28.86,"h":28.86,"l":28.86,"n":6,"o":28.86,"t":"2026-10-21T13:35:00Z","v":148,"vw":28.86},{"c":28.675,"h":28.82,"l":28.675,"n":32,"o":28.82,"t":"2026-10-21T13:40:00Z","v":2046,"vw":28.769956},{"c":28.485,"h":28.67,"l":28.485,"n":88,"o":28.67,"t":"2026-10-21T13:45:00Z","v":4415,"vw":28.545263},{"c":28.27,"h":28.68,"l":28.27,"n":156,"o":28.65,"t":"2026-10-21T13:50:00Z","v":10397,"vw":28.524333},{"c":28.45,"h":28.45,"l":28.445,"n":23,"o":28.445,"t":"2026-10-21T13:55:00Z","v":3287,"vw":28.449791},{"c":28.29,"h":28.46,"l":28.29,"n":130,"o":28.455,"t":"2026-10-21T14:00:00Z","v":5682,"vw":28.369925},{"c":28.24,"h":28.31,"l":28.205,"n":82,"o":28.31,"t":"2026-10-21T14:05:00Z","v":5019,"vw":28.24837},{"c":28.57,"h":28.58,"l":28.24,"n":193,"o":28.24,"t":"2026-10-21T14:10:00Z","v":8584,"vw":28.445859},{"c":28.62,"h":28.71,"l":28.4716,"n":165,"o":28.49,"t":"2026-10-21T14:15:00Z","v":6331,"vw":28.605291},{"c":28.86,"h":28.87,"l":28.602,"n":209,"o":28.602,"t":"2026-10-21T14:20:00Z","v":9943,"vw":28.740832},{"c":28.86,"h":28.86,"l":28.76,"n":91,"o":28.85,"t":"2026-10-21T14:25:00Z","v":2916,"vw":28.828169},{"c":28.82,"h":28.865,"l":28.79,"n":75,"o":28.86,"t":"2026-10-21T14:30:00Z","v":2099,"vw":28.833319},{"c":28.8,"h":28.93,"l":28.8,"n":77,"o":28.82,"t":"2026-10-21T14:35:00Z","v":1933,"vw":28.86},{"c":28.84,"h":28.86,"l":28.83,"n":43,"o":28.86,"t":"2026-10-21T14:40:00Z","v":1161,"vw":28.842},{"c":28.865,"h":28.88,"l":28.84,"n":43,"o":28.87,"t":"2026-10-21T14:45:00Z","v":1431,"vw":28.866946},{"c":28.91,"h":29.09,"l":28.84,"n":185,"o":28.865,"t":"2026-10-21T14:50:00Z","v":11053,"vw":28.951882},{"c":28.85,"h":28.94,"l":28.85,"n":65,"o":28.91,"t":"2026-10-21T14:55:00Z","v":2668,"vw":28.894375},{"c":28.87,"h":28.87,"l":28.81,"n":14,"o":28.81,"t":"2026-10-21T15:00:00Z","v":1025,"vw":28.863789},{"c":28.82,"h":28.82,"l":28.82,"n":18,"o":28.82,"t":"2026-10-21T15:05:00Z","v":386,"vw":28.82},{"c":28.865,"h":28.865,"l":28.79,"n":22,"o":28.79,"t":"2026-10-21T15:10:00Z","v":549,"vw":28.8275},{"c":28.895,"h":28.895,"l":28.895,"n":40,"o":28.895,"t":"2026-10-21T15:15:00Z","v":591,"vw":28.895},{"c":28.875,"h":28.94,"l":28.87,"n":95,"o":28.895,"t":"2026-10-21T15:20:00Z","v":2931,"vw":28.891758},{"c":28.94,"h":28.94,"l":28.94,"n":20,"o":28.94,"t":"2026-10-21T15:25:00Z","v":141,"vw":28.94},{"c":28.89,"h":28.99,"l":28.89,"n":144,"o":28.975,"t":"2026-10-21T15:30:00Z","v":5340,"vw":28.951576},{"c":28.96,"h":28.97,"l":28.95,"n":40,"o":28.97,"t":"2026-10-21T15:35:00Z","v":2269,"vw":28.9675},{"c":29.03,"h":29.12,"l":28.99,"n":126,"o":29.02,"t":"2026-10-21T15:40:00Z","v":12242,"vw":29.030496},{"c":29.02,"h":29.03,"l":28.99,"n":65,"o":29.02,"t":"2026-10-21T15:45:00Z","v":1126,"vw":29.005552},{"c":29.02,"h":29.02,"l":29.01,"n":53,"o":29.01,"t":"2026-10-21T15:50:00Z","v":731,"vw":29.013333},{"c":29.035,"h":29.04,"l":28.98,"n":48,"o":29.04,"t":"2026-10-21T15:55:00Z","v":1946,"vw":29.01299},{"c":28.89,"h":29.035,"l":28.89,"n":127,"o":28.98,"t":"2026-10-21T16:00:00Z","v":4671,"vw":28.970225},{"c":28.895,"h":28.9525,"l":28.87,"n":32,"o":28.9525,"t":"2026-10-21T16:05:00Z","v":942,"vw":28.91},{"c":28.89,"h":28.9,"l":28.89,"n":19,"o":28.9,"t":"2026-10-21T16:10:00Z","v":389,"vw":28.895},{"c":28.87,"h":28.98,"l":28.87,"n":57,"o":28.97,"t":"2026-10-21T16:15:00Z","v":1048,"vw":28.937961},{"c":28.9522,"h":28.9522,"l":28.9522,"n":9,"o":28.9522,"t":"2026-10-21T16:25:00Z","v":169,"vw":28.9522},{"c":28.98,"h":29.0599,"l":28.96,"n":274,"o":29.01,"t":"2026-10-21T16:30:00Z","v":12445,"vw":29.015858},{"c":29.0725,"h":29.0725,"l":28.96,"n":113,"o":29.01,"t":"2026-10-21T16:35:00Z","v":2151,"vw":29.032621},{"c":29.075,"h":29.17,"l":29.075,"n":57,"o":29.17,"t":"2026-10-21T16:40:00Z","v":2238,"vw":29.09287},{"c":29.035,"h":29.16,"l":28.97,"n":61,"o":29.16,"t":"2026-10-21T16:45:00Z","v":1592,"vw":29.044583},{"c":28.96,"h":28.96,"l":28.96,"n":22,"o":28.96,"t":"2026-10-21T16:50:00Z","v":335,"vw":28.96},{"c":28.98,"h":28.98,"l":28.98,"n":5,"o":28.98,"t":"2026-10-21T16:55:00Z","v":107,"vw":28.98},{"c":28.88,"h":28.98,"l":28.88,"n":43,"o":28.98,"t":"2026-10-21T17:00:00Z","v":1540,"vw":28.905},{"c":28.95,"h":28.95,"l":28.88,"n":25,"o":28.88,"t":"2026-10-21T17:05:00Z","v":389,"vw":28.913019},{"c":28.875,"h":28.875,"l":28.83,"n":27,"o":28.83,"t":"2026-10-21T17:10:00Z","v":542,"vw":28.86},{"c":28.92,"h":28.92,"l":28.92,"n":24,"o":28.92,"t":"2026-10-21T17:15:00Z","v":529,"vw":28.92},{"c":28.905,"h":28.905,"l":28.83,"n":29,"o":28.83,"t":"2026-10-21T17:20:00Z","v":623,"vw":28.8675},{"c":29,"h":29,"l":28.91,"n":91,"o":28.91,"t":"2026-10-21T17:25:00Z","v":1926,"vw":28.953747},{"c":28.94,"h":28.98,"l":28.92,"n":36,"o":28.92,"t":"2026-10-21T17:30:00Z","v":2010,"vw":28.937145},{"c":28.8101,"h":28.88,"l":28.8101,"n":32,"o":28.88,"t":"2026-10-21T17:35:00Z","v":588,"vw":28.853367},{"c":28.895,"h":28.895,"l":28.8492,"n":12,"o":28.8492,"t":"2026-10-21T17:45:00Z","v":350,"vw":28.8721},{"c":28.9,"h":28.96,"l":28.9,"n":21,"o":28.96,"t":"2026-10-21T17:50:00Z","v":562,"vw":28.938044},{"c":28.92,"h":28.97,"l":28.92,"n":202,"o":28.97,"t":"2026-10-21T18:05:00Z","v":3921,"vw":28.943534},{"c":29.04,"h":29.04,"l":28.99,"n":37,"o":28.99,"t":"2026-10-21T18:10:00Z","v":330,"vw":29.01619},{"c":29.01,"h":29.01,"l":28.94,"n":84,"o":28.995,"t":"2026-10-21T18:15:00Z","v":2611,"vw":28.981837},{"c":28.93,"h":28.985,"l":28.93,"n":79,"o":28.95,"t":"2026-10-21T18:20:00Z","v":2217,"vw":28.964167},{"c":29.005,"h":29.04,"l":28.97,"n":80,"o":28.97,"t":"2026-10-21T18:25:00Z","v":1906,"vw":28.988438},{"c":28.97,"h":28.995,"l":28.93,"n":94,"o":28.995,"t":"2026-10-21T18:30:00Z","v":2194,"vw":28.9635},{"c":28.865,"h":28.97,"l":28.865,"n":61,"o":28.97,"t":"2026-10-21T18:35:00Z","v":1282,"vw":28.926621},{"c":28.83,"h":28.83,"l":28.83,"n":26,"o":28.83,"t":"2026-10-21T18:40:00Z","v":359,"vw":28.83},{"c":28.7,"h":28.845,"l":28.7,"n":220,"o":28.845,"t":"2026-10-21T18:45:00Z","v":7184,"vw":28.776523},{"c":28.5225,"h":28.59,"l":28.5225,"n":78,"o":28.59,"t":"2026-10-21T18:55:00Z","v":1154,"vw":28.54625},{"c":28.43,"h":28.525,"l":28.43,"n":73,"o":28.525,"t":"2026-10-21T19:00:00Z","v":1812,"vw":28.480555},{"c":28.38,"h":28.44,"l":28.34,"n":80,"o":28.34,"t":"2026-10-21T19:05:00Z","v":2325,"vw":28.390867},{"c":28.36,"h":28.36,"l":28.28,"n":139,"o":28.3,"t":"2026-10-21T19:10:00Z","v":4590,"vw":28.315419},{"c":28.36,"h":28.39,"l":28.325,"n":117,"o":28.38,"t":"2026-10-21T19:15:00Z","v":3299,"vw":28.360092},{"c":28.34,"h":28.37,"l":28.33,"n":156,"o":28.37,"t":"2026-10-21T19:20:00Z","v":4727,"vw":28.352744},{"c":28.38,"h":28.43,"l":28.36,"n":133,"o":28.38,"t":"2026-10-21T19:25:00Z","v":5320,"vw":28.387571},{"c":28.385,"h":28.4,"l":28.385,"n":55,"o":28.3925,"t":"2026-10-21T19:30:00Z","v":1566,"vw":28.388428},{"c":28.3,"h":28.34,"l":28.06,"n":454,"o":28.34,"t":"2026-10-21T19:35:00Z","v":42349,"vw":28.170012},{"c":28.365,"h":28.365,"l":28.34,"n":70,"o":28.35,"t":"2026-10-21T19:40:00Z","v":1858,"vw":28.351793},{"c":28.46,"h":28.46,"l":28.345,"n":134,"o":28.345,"t":"2026-10-21T19:45:00Z","v":3413,"vw":28.3862},{"c":28.44,"h":28.56,"l":28.41,"n":382,"o":28.5539,"t":"2026-10-21T19:50:00Z","v":15814,"vw":28.473094},{"c":28.37,"h":28.48,"l":28.32,"n":866,"o":28.44,"t":"2026-10-21T19:55:00Z","v":52745,"vw":28.385011},{"c":28.38,"h":28.38,"l":28.38,"n":27,"o":28.38,"t":"2026-10-21T20:00:00Z","v":89516,"vw":28.38},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-22T13:25:00Z","v":166,"vw":28.8},{"c":29.2,"h":29.2,"l":28.45,"n":74,"o":28.81,"t":"2026-10-22T13:30:00Z","v":10382,"vw":28.854302},{"c":29.22,"h":29.22,"l":28.6719,"n":5,"o":28.6719,"t":"2026-10-22T13:35:00Z","v":207,"vw":28.94595},{"c":28.6224,"h":28.86,"l":28.47,"n":7,"o":28.86,"t":"2026-10-22T13:45:00Z","v":457,"vw":28.715693},{"c":28.905,"h":29.19,"l":28.7,"n":30,"o":29.13,"t":"2026-10-22T13:50:00Z","v":1651,"vw":28.888458},{"c":29.03,"h":29.15,"l":28.835,"n":78,"o":28.835,"t":"2026-10-22T13:55:00Z","v":4262,"vw":29.098468},{"c":28.94,"h":29.05,"l":28.93,"n":46,"o":29.03,"t":"2026-10-22T14:00:00Z","v":2856,"vw":28.979508},{"c":28.99,"h":28.99,"l":28.95,"n":13,"o":28.95,"t":"2026-10-22T14:05:00Z","v":1166,"vw":28.982224},{"c":29.07,"h":29.13,"l":29.02,"n":43,"o":29.02,"t":"2026-10-22T14:10:00Z","v":1844,"vw":29.097696},{"c":29.085,"h":29.15,"l":29.015,"n":70,"o":29.015,"t":"2026-10-22T14:15:00Z","v":7930,"vw":29.131333},{"c":29.045,"h":29.15,"l":28.95,"n":19,"o":29.085,"t":"2026-10-22T14:20:00Z","v":1174,"vw":29.037808},{"c":28.87,"h":28.965,"l":28.87,"n":34,"o":28.93,"t":"2026-10-22T14:25:00Z","v":1608,"vw":28.930532},{"c":28.86,"h":29.04,"l":28.86,"n":49,"o":29.02,"t":"2026-10-22T14:30:00Z","v":2441,"vw":28.948182},{"c":28.67,"h":28.74,"l":28.67,"n":28,"o":28.74,"t":"2026-10-22T14:35:00Z","v":2654,"vw":28.696958},{"c":28.665,"h":28.675,"l":28.665,"n":10,"o":28.675,"t":"2026-10-22T14:40:00Z","v":619,"vw":28.667083},{"c":28.6,"h":28.8,"l":28.6,"n":52,"o":28.77,"t":"2026-10-22T14:45:00Z","v":1660,"vw":28.723967},{"c":28.58,"h":28.62,"l":28.51,"n":106,"o":28.565,"t":"2026-10-22T14:50:00Z","v":2539,"vw":28.574761},{"c":28.73,"h":28.73,"l":28.65,"n":14,"o":28.65,"t":"2026-10-22T14:55:00Z","v":816,"vw":28.687923},{"c":28.67,"h":28.73,"l":28.67,"n":26,"o":28.73,"t":"2026-10-22T15:00:00Z","v":905,"vw":28.699104},{"c":28.7472,"h":28.7472,"l":28.59,"n":7,"o":28.69,"t":"2026-10-22T15:05:00Z","v":378,"vw":28.689874},{"c":28.69,"h":28.69,"l":28.69,"n":13,"o":28.69,"t":"2026-10-22T15:10:00Z","v":1936,"vw":28.69},{"c":28.74,"h":28.845,"l":28.71,"n":147,"o":28.79,"t":"2026-10-22T15:15:00Z","v":6029,"vw":28.805614},{"c":28.72,"h":28.72,"l":28.72,"n":8,"o":28.72,"t":"2026-10-22T15:20:00Z","v":191,"vw":28.72},{"c":28.79,"h":28.83,"l":28.745,"n":66,"o":28.745,"t":"2026-10-22T15:25:00Z","v":3621,"vw":28.796385},{"c":28.79,"h":28.79,"l":28.775,"n":20,"o":28.775,"t":"2026-10-22T15:30:00Z","v":637,"vw":28.785},{"c":28.53,"h":28.73,"l":28.53,"n":116,"o":28.73,"t":"2026-10-22T15:35:00Z","v":3697,"vw":28.605958},{"c":28.64,"h":28.645,"l":28.51,"n":26,"o":28.645,"t":"2026-10-22T15:40:00Z","v":1096,"vw":28.606988},{"c":28.65,"h":28.65,"l":28.645,"n":8,"o":28.645,"t":"2026-10-22T15:45:00Z","v":297,"vw":28.6475},{"c":28.745,"h":28.75,"l":28.675,"n":104,"o":28.675,"t":"2026-10-22T15:50:00Z","v":3057,"vw":28.732617},{"c":28.67,"h":28.75,"l":28.65,"n":115,"o":28.69,"t":"2026-10-22T15:55:00Z","v":4449,"vw":28.687536},{"c":28.85,"h":28.87,"l":28.73,"n":128,"o":28.73,"t":"2026-10-22T16:00:00Z","v":5806,"vw":28.800897},{"c":28.87,"h":28.92,"l":28.83,"n":51,"o":28.83,"t":"2026-10-22T16:05:00Z","v":1619,"vw":28.880413},{"c":28.835,"h":28.8747,"l":28.8,"n":28,"o":28.82,"t":"2026-10-22T16:10:00Z","v":1070,"vw":28.829651},{"c":28.79,"h":28.835,"l":28.79,"n":41,"o":28.835,"t":"2026-10-22T16:15:00Z","v":2739,"vw":28.820766},{"c":28.78,"h":28.83,"l":28.78,"n":7,"o":28.785,"t":"2026-10-22T16:25:00Z","v":349,"vw":28.797572},{"c":28.8,"h":28.89,"l":28.8,"n":141,"o":28.83,"t":"2026-10-22T16:30:00Z","v":4481,"vw":28.848353},{"c":28.75,"h":28.8,"l":28.72,"n":74,"o":28.8,"t":"2026-10-22T16:35:00Z","v":2944,"vw":28.753347},{"c":28.665,"h":28.6725,"l":28.6,"n":59,"o":28.67,"t":"2026-10-22T16:40:00Z","v":2422,"vw":28.659636},{"c":28.61,"h":28.61,"l":28.61,"n":38,"o":28.61,"t":"2026-10-22T16:45:00Z","v":1311,"vw":28.61},{"c":28.61,"h":28.69,"l":28.6,"n":88,"o":28.6,"t":"2026-10-22T16:50:00Z","v":4019,"vw":28.634186},{"c":28.51,"h":28.625,"l":28.5,"n":53,"o":28.625,"t":"2026-10-22T17:00:00Z","v":2209,"vw":28.520906},{"c":28.46,"h":28.5325,"l":28.46,"n":15,"o":28.5325,"t":"2026-10-22T17:05:00Z","v":456,"vw":28.488669},{"c":28.48,"h":28.49,"l":28.46,"n":17,"o":28.46,"t":"2026-10-22T17:10:00Z","v":663,"vw":28.476667},{"c":28.49,"h":28.53,"l":28.48,"n":126,"o":28.48,"t":"2026-10-22T17:15:00Z","v":3559,"vw":28.489542},{"c":28.535,"h":28.55,"l":28.52,"n":57,"o":28.53,"t":"2026-10-22T17:20:00Z","v":2412,"vw":28.534341},{"c":28.57,"h":28.59,"l":28.56,"n":51,"o":28.56,"t":"2026-10-22T17:25:00Z","v":2004,"vw":28.575226},{"c":28.64,"h":28.64,"l":28.59,"n":63,"o":28.59,"t":"2026-10-22T17:30:00Z","v":2038,"vw":28.623029},{"c":28.59,"h":28.66,"l":28.59,"n":67,"o":28.66,"t":"2026-10-22T17:35:00Z","v":2308,"vw":28.613723},{"c":28.6,"h":28.6,"l":28.6,"n":6,"o":28.6,"t":"2026-10-22T17:45:00Z","v":410,"vw":28.6},{"c":28.53,"h":28.595,"l":28.53,"n":37,"o":28.595,"t":"2026-10-22T17:50:00Z","v":1468,"vw":28.5564},{"c":28.63,"h":28.63,"l":28.6,"n":54,"o":28.6,"t":"2026-10-22T17:55:00Z","v":1437,"vw":28.609756},{"c":28.44,"h":28.635,"l":28.44,"n":73,"o":28.62,"t":"2026-10-22T18:00:00Z","v":3668,"vw":28.575305},{"c":28.48,"h":28.48,"l":28.48,"n":3,"o":28.48,"t":"2026-10-22T18:05:00Z","v":179,"vw":28.48},{"c":28.45,"h":28.51,"l":28.415,"n":78,"o":28.415,"t":"2026-10-22T18:10:00Z","v":2944,"vw":28.465717},{"c":28.49,"h":28.49,"l":28.44,"n":60,"o":28.47,"t":"2026-10-22T18:15:00Z","v":2397,"vw":28.462569},{"c":28.45,"h":28.53,"l":28.45,"n":78,"o":28.48,"t":"2026-10-22T18:20:00Z","v":2328,"vw":28.480615},{"c":28.435,"h":28.435,"l":28.435,"n":24,"o":28.435,"t":"2026-10-22T18:25:00Z","v":480,"vw":28.435},{"c":28.4,"h":28.46,"l":28.4,"n":54,"o":28.46,"t":"2026-10-22T18:30:00Z","v":2217,"vw":28.414605},{"c":28.37,"h":28.37,"l":28.365,"n":34,"o":28.37,"t":"2026-10-22T18:35:00Z","v":1283,"vw":28.369275},{"c":28.418,"h":28.43,"l":28.35,"n":76,"o":28.35,"t":"2026-10-22T18:40:00Z","v":2282,"vw":28.4036},{"c":28.515,"h":28.545,"l":28.42,"n":89,"o":28.42,"t":"2026-10-22T18:45:00Z","v":4639,"vw":28.478138},{"c":28.5007,"h":28.51,"l":28.49,"n":22,"o":28.5,"t":"2026-10-22T18:50:00Z","v":738,"vw":28.500175},{"c":28.605,"h":28.63,"l":28.57,"n":98,"o":28.57,"t":"2026-10-22T18:55:00Z","v":2285,"vw":28.601687},{"c":28.68,"h":28.68,"l":28.59,"n":49,"o":28.59,"t":"2026-10-22T19:00:00Z","v":1850,"vw":28.637076},{"c":28.705,"h":28.71,"l":28.67,"n":116,"o":28.67,"t":"2026-10-22T19:05:00Z","v":3337,"vw":28.68883},{"c":28.65,"h":28.74,"l":28.65,"n":73,"o":28.74,"t":"2026-10-22T19:10:00Z","v":3070,"vw":28.669683},{"c":28.69,"h":28.69,"l":28.645,"n":59,"o":28.65,"t":"2026-10-22T19:15:00Z","v":1232,"vw":28.6575},{"c":28.69,"h":28.71,"l":28.66,"n":241,"o":28.69,"t":"2026-10-22T19:20:00Z","v":9644,"vw":28.684485},{"c":28.73,"h":28.73,"l":28.685,"n":104,"o":28.685,"t":"2026-10-22T19:25:00Z","v":4455,"vw":28.721399},{"c":28.66,"h":28.77,"l":28.65,"n":156,"o":28.73,"t":"2026-10-22T19:30:00Z","v":6209,"vw":28.717479},{"c":28.625,"h":28.7,"l":28.61,"n":131,"o":28.67,"t":"2026-10-22T19:35:00Z","v":8141,"vw":28.665162},{"c":28.61,"h":28.635,"l":28.6,"n":64,"o":28.6,"t":"2026-10-22T19:40:00Z","v":2226,"vw":28.624895},{"c":28.72,"h":28.73,"l":28.645,"n":130,"o":28.66,"t":"2026-10-22T19:45:00Z","v":4383,"vw":28.675312},{"c":28.9399,"h":28.94,"l":28.76,"n":289,"o":28.77,"t":"2026-10-22T19:50:00Z","v":11531,"vw":28.863634},{"c":28.94,"h":29.02,"l":28.89,"n":872,"o":28.94,"t":"2026-10-22T19:55:00Z","v":42425,"vw":28.942718},{"c":28.96,"h":28.96,"l":28.96,"n":22,"o":28.96,"t":"2026-10-22T20:00:00Z","v":60558,"vw":28.96}],"history":[{"c":65.43,"h":67.85,"l":64.85,"n":8976,"o":67.62,"t":"2024-10-21T04:00:00Z","v":380899,"vw":65.696027},{"c":64.56,"h":65.235,"l":63.665,"n":7761,"o":65.23,"t":"2024-10-22T04:00:00Z","v":325846,"vw":64.315132},{"c":64.58,"h":64.68,"l":63.14,"n":8982,"o":64.54,"t":"2024-10-23T04:00:00Z","v":340699,"vw":64.255315},{"c":64.79,"h":66.235,"l":64.22,"n":8315,"o":64.89,"t":"2024-10-24T04:00:00Z","v":374020,"vw":65.015327},{"c":64.54,"h":66.38,"l":64.3,"n":7655,"o":65.24,"t":"2024-10-25T04:00:00Z","v":321834,"vw":64.90801},{"c":66.03,"h":66.88,"l":64.99,"n":6925,"o":65.27,"t":"2024-10-28T04:00:00Z","v":315021,"vw":66.103402},{"c":65.58,"h":67.8,"l":65.28,"n":8740,"o":65.78,"t":"2024-10-29T04:00:00Z","v":342827,"vw":66.034336},{"c":64.21,"h":65.805,"l":64.02,"n":8303,"o":65.06,"t":"2024-10-30T04:00:00Z","v":367396,"vw":64.712246},{"c":63.65,"h":64.29,"l":63.03,"n":9061,"o":63.99,"t":"2024-10-31T04:00:00Z","v":403416,"vw":63.669686},{"c":64.78,"h":65.62,"l":63.33,"n":10576,"o":63.98,"t":"2024-11-01T04:00:00Z","v":330622,"vw":64.528956},{"c":65.47,"h":67.81,"l":64.91,"n":10150,"o":64.91,"t":"2024-11-04T05:00:00Z","v":448864,"vw":66.13743},{"c":65.03,"h":65.48,"l":63.87,"n":8439,"o":65.06,"t":"2024-11-05T05:00:00Z","v":279616,"vw":64.895889},{"c":63.38,"h":66.66,"l":62.51,"n":12600,"o":65.2,"t":"2024-11-06T05:00:00Z","v":420088,"vw":63.684684},{"c":62.71,"h":64.65,"l":62.57,"n":7471,"o":63.38,"t":"2024-11-07T05:00:00Z","v":282758,"vw":63.156545},{"c":62.48,"h":63.23,"l":61.795,"n":8109,"o":62.48,"t":"2024-11-08T05:00:00Z","v":360902,"vw":62.416807},{"c":66.16,"h":66.21,"l":62.585,"n":9266,"o":63.11,"t":"2024-11-11T05:00:00Z","v":358797,"vw":65.163956},{"c":65.81,"h":67.24,"l":65.1,"n":9418,"o":65.73,"t":"2024-11-12T05:00:00Z","v":395251,"vw":65.995592},{"c":64.41,"h":66.4499,"l":64.24,"n":8711,"o":66.08,"t":"2024-11-13T05:00:00Z","v":348314,"vw":65.008225},{"c":65.71,"h":65.75,"l":64.16,"n":7897,"o":64.6,"t":"2024-11-14T05:00:00Z","v":311109,"vw":65.263569},{"c":64.92,"h":66.19,"l":64.14,"n":7569,"o":66.19,"t":"2024-11-15T05:00:00Z","v":345403,"vw":64.868848},{"c":65.47,"h":65.59,"l":63.58,"n":8079,"o":64.54,"t":"2024-11-18T05:00:00Z","v":422191,"vw":65.088692},{"c":67.09,"h":67.67,"l":64.69,"n":9986,"o":64.86,"t":"2024-11-19T05:00:00Z","v":403152,"vw":66.890489},{"c":66.8,"h":67.63,"l":66.12,"n":9178,"o":66.86,"t":"2024-11-20T05:00:00Z","v":380273,"vw":66.861438},{"c":69.06,"h":69.69,"l":66.4,"n":11000,"o":66.8,"t":"2024-11-21T05:00:00Z","v":492771,"vw":68.915873},{"c":69.92,"h":73.98,"l":69.84,"n":16875,"o":71.03,"t":"2024-11-22T05:00:00Z","v":906133,"vw":71.927187},{"c":71.67,"h":75.25,"l":70.87,"n":13363,"o":70.87,"t":"2024-11-25T05:00:00Z","v":748962,"vw":72.915583},{"c":70.72,"h":71.33,"l":69.28,"n":11206,"o":70.66,"t":"2024-11-26T05:00:00Z","v":396274,"vw":70.608388},{"c":72.51,"h":73.26,"l":71.07,"n":7507,"o":71.07,"t":"2024-11-27T05:00:00Z","v":263237,"vw":72.621507},{"c":73.33,"h":73.91,"l":72.715,"n":5919,"o":72.82,"t":"2024-11-29T05:00:00Z","v":226970,"vw":73.38236},{"c":73.79,"h":74.385,"l":71.75,"n":12726,"o":72.76,"t":"2024-12-02T05:00:00Z","v":414184,"vw":73.592387},{"c":73.23,"h":74.49,"l":72.86,"n":7605,"o":73.77,"t":"2024-12-03T05:00:00Z","v":249407,"vw":73.474482},{"c":73.43,"h":74.7784,"l":73.08,"n":10955,"o":73.27,"t":"2024-12-04T05:00:00Z","v":507453,"vw":73.561853},{"c":72.25,"h":73.79,"l":72.12,"n":7186,"o":73.79,"t":"2024-12-05T05:00:00Z","v":211687,"vw":72.566484},{"c":72.7,"h":74.78,"l":72.52,"n":6937,"o":73.47,"t":"2024-12-06T05:00:00Z","v":256011,"vw":73.33143},{"c":73.18,"h":75.68,"l":72.89,"n":9800,"o":73.68,"t":"2024-12-09T05:00:00Z","v":324457,"vw":73.940607},{"c":72.07,"h":73.79,"l":71.2,"n":9050,"o":72.91,"t":"2024-12-10T05:00:00Z","v":317551,"vw":72.414768},{"c":70.33,"h":72.7,"l":70.0809,"n":9534,"o":72.52,"t":"2024-12-11T05:00:00Z","v":371322,"vw":70.834993},{"c":69.19,"h":71,"l":69.1,"n":9158,"o":70.33,"t":"2024-12-12T05:00:00Z","v":418235,"vw":69.686216},{"c":68.42,"h":70.23,"l":68,"n":10067,"o":69.29,"t":"2024-12-13T05:00:00Z","v":360743,"vw":68.590817},{"c":67.39,"h":68.47,"l":66.0601,"n":10342,"o":68.03,"t":"2024-12-16T05:00:00Z","v":424340,"vw":67.258184},{"c":66.86,"h":67.76,"l":66.11,"n":10759,"o":67.06,"t":"2024-12-17T05:00:00Z","v":313489,"vw":66.912599},{"c":63.69,"h":67.54,"l":63.26,"n":9254,"o":67.24,"t":"2024-12-18T05:00:00Z","v":258686,"vw":64.734396},{"c":62.15,"h":64.575,"l":61.91,"n":11983,"o":63.91,"t":"2024-12-19T05:00:00Z","v":297862,"vw":62.465308},{"c":62.78,"h":63.89,"l":61.78,"n":9141,"o":61.78,"t":"2024-12-20T05:00:00Z","v":632398,"vw":62.804055},{"c":61.73,"h":63.2,"l":60.86,"n":9219,"o":62.65,"t":"2024-12-23T05:00:00Z","v":310150,"vw":61.651319},{"c":61.58,"h":61.61,"l":60.45,"n":4362,"o":61.52,"t":"2024-12-24T05:00:00Z","v":155933,"vw":61.126473},{"c":61.28,"h":61.87,"l":60.45,"n":7649,"o":61.02,"t":"2024-12-26T05:00:00Z","v":264814,"vw":61.325024},{"c":60.54,"h":61.98,"l":59.86,"n":6742,"o":61.03,"t":"2024-12-27T05:00:00Z","v":210416,"vw":60.54967},{"c":59.46,"h":60.16,"l":59.0288,"n":9340,"o":60.08,"t":"2024-12-30T05:00:00Z","v":409855,"vw":59.514096},{"c":59.83,"h":60.445,"l":59,"n":10257,"o":59.99,"t":"2024-12-31T05:00:00Z","v":406753,"vw":59.722789},{"c":59.53,"h":61.415,"l":59.29,"n":11301,"o":60.51,"t":"2025-01-02T05:00:00Z","v":427504,"vw":59.699156},{"c":58.87,"h":60.095,"l":57.8159,"n":12769,"o":59.77,"t":"2025-01-03T05:00:00Z","v":466019,"vw":58.851382},{"c":59.75,"h":61.26,"l":59.07,"n":15439,"o":59.07,"t":"2025-01-06T05:00:00Z","v":668173,"vw":60.056314},{"c":59.29,"h":61.03,"l":58.44,"n":18111,"o":60,"t":"2025-01-07T05:00:00Z","v":949347,"vw":59.115474},{"c":58.965,"h":59.49,"l":53.32,"n":24048,"o":56.88,"t":"2025-01-08T05:00:00Z","v":1187833,"vw":57.195926},{"c":61.98,"h":62.8399,"l":57.8229,"n":19457,"o":58.23,"t":"2025-01-10T05:00:00Z","v":860160,"vw":61.655847},{"c":61.23,"h":63.1,"l":60.702,"n":12389,"o":61.98,"t":"2025-01-13T05:00:00Z","v":579172,"vw":61.627491},{"c":62.76,"h":63.6,"l":61.62,"n":13727,"o":61.87,"t":"2025-01-14T05:00:00Z","v":552977,"vw":62.596276},{"c":63.38,"h":64.685,"l":63.05,"n":9531,"o":64.45,"t":"2025-01-15T05:00:00Z","v":338274,"vw":63.563966},{"c":65.9,"h":66.15,"l":62.86,"n":11512,"o":63.34,"t":"2025-01-16T05:00:00Z","v":489913,"vw":65.271874},{"c":64.44,"h":67.1,"l":64.25,"n":9990,"o":67.06,"t":"2025-01-17T05:00:00Z","v":391776,"vw":65.173349},{"c":65.08,"h":66.6,"l":64.155,"n":11259,"o":64.63,"t":"2025-01-21T05:00:00Z","v":440950,"vw":65.369739},{"c":64.77,"h":66.11,"l":64.4534,"n":9719,"o":64.64,"t":"2025-01-22T05:00:00Z","v":298532,"vw":65.16523},{"c":65.32,"h":65.55,"l":63.55,"n":8645,"o":64.4,"t":"2025-01-23T05:00:00Z","v":334444,"vw":64.844134},{"c":66.75,"h":66.89,"l":64.81,"n":8598,"o":65.06,"t":"2025-01-24T05:00:00Z","v":311123,"vw":66.368576},{"c":66.6,"h":69.05,"l":66.41,"n":12559,"o":67.29,"t":"2025-01-27T05:00:00Z","v":447900,"vw":67.222992},{"c":64,"h":66.71,"l":63.855,"n":12755,"o":66.14,"t":"2025-01-28T05:00:00Z","v":355342,"vw":64.715028},{"c":64.23,"h":64.71,"l":62.55,"n":9966,"o":64,"t":"2025-01-29T05:00:00Z","v":309625,"vw":63.912137},{"c":63.59,"h":64.86,"l":63.01,"n":8529,"o":64.55,"t":"2025-01-30T05:00:00Z","v":272521,"vw":64.020061},{"c":61.78,"h":63.54,"l":61.32,"n":9538,"o":63.19,"t":"2025-01-31T05:00:00Z","v":376330,"vw":61.99655},{"c":58.99,"h":60.83,"l":58.36,"n":14113,"o":60.83,"t":"2025-02-03T05:00:00Z","v":446684,"vw":59.292484},{"c":59.66,"h":59.96,"l":58.21,"n":9654,"o":58.73,"t":"2025-02-04T05:00:00Z","v":351453,"vw":59.47268},{"c":58.63,"h":59.66,"l":58.24,"n":9239,"o":59.57,"t":"2025-02-05T05:00:00Z","v":283501,"vw":58.734784},{"c":57.73,"h":60.13,"l":57.57,"n":8933,"o":58.8,"t":"2025-02-06T05:00:00Z","v":312205,"vw":58.413091},{"c":56.32,"h":58.0399,"l":55.745,"n":11214,"o":57.31,"t":"2025-02-07T05:00:00Z","v":352599,"vw":56.377551},{"c":57.33,"h":57.8,"l":56.1,"n":14559,"o":56.65,"t":"2025-02-10T05:00:00Z","v":581006,"vw":57.074326},{"c":57,"h":57.8916,"l":56.22,"n":9748,"o":56.67,"t":"2025-02-11T05:00:00Z","v":342867,"vw":56.98273},{"c":55.59,"h":56.725,"l":54.695,"n":10930,"o":56.09,"t":"2025-02-12T05:00:00Z","v":447307,"vw":55.620098},{"c":56.64,"h":57,"l":55.46,"n":8245,"o":55.89,"t":"2025-02-13T05:00:00Z","v":251171,"vw":56.399703},{"c":56.53,"h":57.47,"l":55.5,"n":9301,"o":57.07,"t":"2025-02-14T05:00:00Z","v":355974,"vw":56.433882},{"c":56.36,"h":57.77,"l":55,"n":10378,"o":56.37,"t":"2025-02-18T05:00:00Z","v":479322,"vw":56.454379},{"c":56.82,"h":57.11,"l":55.99,"n":13355,"o":56.02,"t":"2025-02-19T05:00:00Z","v":653584,"vw":56.739887},{"c":58.17,"h":58.95,"l":56.33,"n":14049,"o":56.67,"t":"2025-02-20T05:00:00Z","v":522687,"vw":57.615422},{"c":58.795,"h":59.99,"l":57.77,"n":10876,"o":59.16,"t":"2025-02-21T05:00:00Z","v":440203,"vw":58.726045},{"c":57.86,"h":59.16,"l":57.81,"n":9753,"o":58.98,"t":"2025-02-24T05:00:00Z","v":324518,"vw":58.208722},{"c":58.73,"h":60.42,"l":57.81,"n":12827,"o":57.96,"t":"2025-02-25T05:00:00Z","v":597214,"vw":59.056901},{"c":58.18,"h":59.01,"l":57.78,"n":9297,"o":58.54,"t":"2025-02-26T05:00:00Z","v":354023,"vw":58.258113},{"c":57.24,"h":58.13,"l":56.56,"n":9591,"o":57.74,"t":"2025-02-27T05:00:00Z","v":368005,"vw":57.09895},{"c":55.03,"h":57.95,"l":54.08,"n":13540,"o":56.96,"t":"2025-02-28T05:00:00Z","v":670574,"vw":55.451284},{"c":53.66,"h":55.94,"l":53.201,"n":10966,"o":55.2,"t":"2025-03-03T05:00:00Z","v":432028,"vw":54.315298},{"c":53.28,"h":53.95,"l":52.15,"n":12327,"o":52.85,"t":"2025-03-04T05:00:00Z","v":499285,"vw":53.232034},{"c":55.09,"h":55.83,"l":53.3787,"n":13240,"o":53.74,"t":"2025-03-05T05:00:00Z","v":489285,"vw":55.035861},{"c":56.55,"h":56.83,"l":54.23,"n":9823,"o":54.89,"t":"2025-03-06T05:00:00Z","v":360520,"vw":55.756553},{"c":56.73,"h":57.6,"l":56.085,"n":12016,"o":56.49,"t":"2025-03-07T05:00:00Z","v":320267,"vw":56.78268},{"c":55.26,"h":57.68,"l":54.18,"n":11643,"o":56.73,"t":"2025-03-10T04:00:00Z","v":420247,"vw":55.746551},{"c":53.36,"h":55.66,"l":52.85,"n":11806,"o":55.66,"t":"2025-03-11T04:00:00Z","v":460269,"vw":53.553828},{"c":51.25,"h":53.66,"l":50.73,"n":11735,"o":53.36,"t":"2025-03-12T04:00:00Z","v":481285,"vw":51.439248},{"c":50.75,"h":51.945,"l":49.9,"n":15445,"o":51.04,"t":"2025-03-13T04:00:00Z","v":524139,"vw":50.665174},{"c":52.45,"h":52.54,"l":50.4,"n":9898,"o":51.01,"t":"2025-03-14T04:00:00Z","v":390666,"vw":51.773823},{"c":53.55,"h":53.98,"l":52.35,"n":11746,"o":52.49,"t":"2025-03-17T04:00:00Z","v":480347,"vw":53.337801},{"c":51.8,"h":53.34,"l":51.72,"n":10002,"o":53.26,"t":"2025-03-18T04:00:00Z","v":314811,"vw":52.0539},{"c":51.41,"h":52.44,"l":50.41,"n":9389,"o":51.65,"t":"2025-03-19T04:00:00Z","v":383827,"vw":51.292848},{"c":52.19,"h":53.25,"l":50.775,"n":9411,"o":51.1,"t":"2025-03-20T04:00:00Z","v":335306,"vw":52.28182},{"c":52.85,"h":53.355,"l":51.2,"n":14134,"o":51.51,"t":"2025-03-21T04:00:00Z","v":1387285,"vw":52.73637},{"c":53,"h":54.21,"l":52.01,"n":10115,"o":53.57,"t":"2025-03-24T04:00:00Z","v":423636,"vw":52.895322},{"c":50.39,"h":52.87,"l":50.22,"n":9619,"o":52.71,"t":"2025-03-25T04:00:00Z","v":375257,"vw":50.788975},{"c":51.45,"h":51.51,"l":50.355,"n":8598,"o":50.65,"t":"2025-03-26T04:00:00Z","v":286161,"vw":51.168173},{"c":54.06,"h":54.11,"l":51.12,"n":10390,"o":51.12,"t":"2025-03-27T04:00:00Z","v":466497,"vw":53.406699},{"c":54.02,"h":54.25,"l":52.625,"n":8536,"o":53.92,"t":"2025-03-28T04:00:00Z","v":341494,"vw":53.672351},{"c":53.49,"h":54.22,"l":52.55,"n":9119,"o":53.38,"t":"2025-03-31T04:00:00Z","v":374351,"vw":53.494609},{"c":52.67,"h":53.955,"l":52.105,"n":9461,"o":53.45,"t":"2025-04-01T04:00:00Z","v":369151,"vw":52.725364},{"c":53.26,"h":53.37,"l":52.345,"n":7626,"o":52.55,"t":"2025-04-02T04:00:00Z","v":270654,"vw":53.08324},{"c":46.28,"h":49.645,"l":45.81,"n":13842,"o":49.5,"t":"2025-04-03T04:00:00Z","v":560048,"vw":46.762991},{"c":44.76,"h":45.47,"l":41.95,"n":18932,"o":44.81,"t":"2025-04-04T04:00:00Z","v":940479,"vw":44.295755},{"c":42.19,"h":45.27,"l":41.51,"n":16732,"o":43.23,"t":"2025-04-07T04:00:00Z","v":715547,"vw":42.402869},{"c":36.25,"h":43.12,"l":35.96,"n":16124,"o":42.39,"t":"2025-04-08T04:00:00Z","v":733789,"vw":37.908314},{"c":39.97,"h":40.975,"l":35.42,"n":22689,"o":35.51,"t":"2025-04-09T04:00:00Z","v":1367539,"vw":38.453315},{"c":35.19,"h":39.69,"l":34.41,"n":20448,"o":39.41,"t":"2025-04-10T04:00:00Z","v":921979,"vw":35.697471},{"c":34.28,"h":35.6469,"l":33.16,"n":15631,"o":34.96,"t":"2025-04-11T04:00:00Z","v":753762,"vw":34.090208},{"c":33.62,"h":35.6067,"l":33.31,"n":12024,"o":35.42,"t":"2025-04-14T04:00:00Z","v":615895,"vw":33.945398},{"c":32.64,"h":34.54,"l":32.16,"n":14036,"o":33.75,"t":"2025-04-15T04:00:00Z","v":715586,"vw":32.94265},{"c":32.98,"h":33.21,"l":32.305,"n":14324,"o":32.58,"t":"2025-04-16T04:00:00Z","v":762153,"vw":32.85715},{"c":33.69,"h":33.85,"l":32.11,"n":13401,"o":32.44,"t":"2025-04-17T04:00:00Z","v":732463,"vw":33.249105},{"c":31.89,"h":33.355,"l":30.6,"n":15111,"o":33.04,"t":"2025-04-21T04:00:00Z","v":876812,"vw":31.50573},{"c":33.67,"h":33.729,"l":31.97,"n":14560,"o":32.44,"t":"2025-04-22T04:00:00Z","v":704097,"vw":33.236742},{"c":34.12,"h":36.58,"l":33.8,"n":16177,"o":35.06,"t":"2025-04-23T04:00:00Z","v":843466,"vw":34.567104},{"c":30.04,"h":35.47,"l":28.76,"n":29181,"o":35.28,"t":"2025-04-24T04:00:00Z","v":1733208,"vw":30.232541},{"c":28.61,"h":29.75,"l":27.76,"n":31646,"o":29.56,"t":"2025-04-25T04:00:00Z","v":1894255,"vw":28.664109},{"c":28.69,"h":29.8,"l":28.08,"n":14341,"o":28.47,"t":"2025-04-28T04:00:00Z","v":731070,"vw":28.777441},{"c":28.42,"h":28.86,"l":27.59,"n":16490,"o":28.69,"t":"2025-04-29T04:00:00Z","v":775072,"vw":28.225835},{"c":27.86,"h":28,"l":26.7062,"n":14207,"o":27.995,"t":"2025-04-30T04:00:00Z","v":841700,"vw":27.57629},{"c":27.71,"h":28.284,"l":27.305,"n":13841,"o":27.84,"t":"2025-05-01T04:00:00Z","v":638191,"vw":27.759247},{"c":28.21,"h":28.6199,"l":27.535,"n":15211,"o":27.84,"t":"2025-05-02T04:00:00Z","v":684726,"vw":28.180992},{"c":25.29,"h":27.435,"l":25.195,"n":31606,"o":27.29,"t":"2025-05-05T04:00:00Z","v":1674034,"vw":25.753131},{"c":25.41,"h":25.81,"l":24.755,"n":19630,"o":25.03,"t":"2025-05-06T04:00:00Z","v":901032,"vw":25.408461},{"c":24.48,"h":25.83,"l":24.15,"n":15746,"o":25.65,"t":"2025-05-07T04:00:00Z","v":798900,"vw":24.627405},{"c":26.74,"h":27.005,"l":24.65,"n":16854,"o":24.81,"t":"2025-05-08T04:00:00Z","v":1000116,"vw":26.274555},{"c":27.28,"h":27.43,"l":26.7616,"n":18242,"o":27.055,"t":"2025-05-09T04:00:00Z","v":963592,"vw":27.173009},{"c":32.42,"h":33.76,"l":30.0125,"n":28021,"o":30.05,"t":"2025-05-12T04:00:00Z","v":1691022,"vw":32.270185},{"c":31.78,"h":32.64,"l":31.69,"n":16892,"o":32.48,"t":"2025-05-13T04:00:00Z","v":758343,"vw":31.965867},{"c":30.08,"h":31.695,"l":29.62,"n":14856,"o":31.695,"t":"2025-05-14T04:00:00Z","v":778578,"vw":30.171945},{"c":29.76,"h":30.0299,"l":29.22,"n":8717,"o":29.87,"t":"2025-05-15T04:00:00Z","v":355740,"vw":29.687691},{"c":30.49,"h":30.695,"l":29.4279,"n":8987,"o":29.85,"t":"2025-05-16T04:00:00Z","v":469556,"vw":30.347589},{"c":30.68,"h":30.715,"l":29.615,"n":11130,"o":29.79,"t":"2025-05-19T04:00:00Z","v":426635,"vw":30.428424},{"c":31.26,"h":31.7,"l":30.63,"n":7753,"o":30.631,"t":"2025-05-20T04:00:00Z","v":398287,"vw":31.287337},{"c":26.94,"h":30.7,"l":26.93,"n":18408,"o":30.59,"t":"2025-05-21T04:00:00Z","v":870218,"vw":27.860126},{"c":28.035,"h":28.1,"l":26.34,"n":13912,"o":26.6,"t":"2025-05-22T04:00:00Z","v":677798,"vw":27.687403},{"c":26.24,"h":27.1862,"l":25.77,"n":14720,"o":26.98,"t":"2025-05-23T04:00:00Z","v":719889,"vw":26.282958},{"c":26.18,"h":27.05,"l":26.16,"n":12804,"o":26.61,"t":"2025-05-27T04:00:00Z","v":746889,"vw":26.472997},{"c":25.29,"h":26.35,"l":24.9,"n":13193,"o":26.16,"t":"2025-05-28T04:00:00Z","v":704071,"vw":25.319409},{"c":26.78,"h":27.77,"l":26,"n":12237,"o":26.35,"t":"2025-05-29T04:00:00Z","v":611125,"vw":26.905419},{"c":26.89,"h":27.35,"l":26.06,"n":11282,"o":26.52,"t":"2025-05-30T04:00:00Z","v":664607,"vw":26.901118},{"c":26.26,"h":26.65,"l":25.43,"n":11708,"o":26.5,"t":"2025-06-02T04:00:00Z","v":588631,"vw":26.064526},{"c":27.6,"h":27.67,"l":25.85,"n":12686,"o":26.26,"t":"2025-06-03T04:00:00Z","v":585235,"vw":27.27143},{"c":27.91,"h":28.27,"l":27.275,"n":10198,"o":27.65,"t":"2025-06-04T04:00:00Z","v":460505,"vw":27.926639},{"c":27.94,"h":28.2125,"l":27.25,"n":11035,"o":27.64,"t":"2025-06-05T04:00:00Z","v":479606,"vw":27.871414},{"c":27.99,"h":28.78,"l":27.44,"n":9388,"o":28.38,"t":"2025-06-06T04:00:00Z","v":418891,"vw":27.901755},{"c":28.95,"h":29.81,"l":28.405,"n":12606,"o":28.5,"t":"2025-06-09T04:00:00Z","v":598535,"vw":29.000497},{"c":29.59,"h":30.2,"l":29.0079,"n":14691,"o":29.11,"t":"2025-06-10T04:00:00Z","v":773243,"vw":29.652134},{"c":28.44,"h":30.03,"l":28.3997,"n":12668,"o":29.95,"t":"2025-06-11T04:00:00Z","v":838265,"vw":28.944649},{"c":27.99,"h":28.62,"l":27.28,"n":9583,"o":28.02,"t":"2025-06-12T04:00:00Z","v":504292,"vw":27.980973},{"c":27.06,"h":28,"l":26.9,"n":14664,"o":27.48,"t":"2025-06-13T04:00:00Z","v":629937,"vw":27.395811},{"c":27.91,"h":28.18,"l":26.95,"n":9449,"o":27.48,"t":"2025-06-16T04:00:00Z","v":474462,"vw":27.79811},{"c":26.39,"h":27.7269,"l":26.27,"n":10302,"o":27.54,"t":"2025-06-17T04:00:00Z","v":396762,"vw":26.663581},{"c":25.98,"h":26.78,"l":25.93,"n":8542,"o":26.37,"t":"2025-06-18T04:00:00Z","v":357016,"vw":26.238967},{"c":26.73,"h":26.79,"l":25.98,"n":10719,"o":26.37,"t":"2025-06-20T04:00:00Z","v":864527,"vw":26.537301},{"c":27.45,"h":27.48,"l":25.9,"n":10216,"o":26.35,"t":"2025-06-23T04:00:00Z","v":436310,"vw":26.9529},{"c":28.06,"h":28.35,"l":27.45,"n":10127,"o":27.93,"t":"2025-06-24T04:00:00Z","v":460774,"vw":27.976895},{"c":27.6,"h":28.32,"l":27.32,"n":11261,"o":27.82,"t":"2025-06-25T04:00:00Z","v":534822,"vw":27.700879},{"c":27.72,"h":28.25,"l":27.075,"n":10529,"o":27.79,"t":"2025-06-26T04:00:00Z","v":590082,"vw":27.759979},{"c":28.34,"h":28.4447,"l":27.55,"n":9766,"o":28.04,"t":"2025-06-27T04:00:00Z","v":562578,"vw":28.208613},{"c":28.38,"h":28.68,"l":27.7,"n":10018,"o":28.34,"t":"2025-06-30T04:00:00Z","v":673492,"vw":28.34718},{"c":31.07,"h":32.1609,"l":28.23,"n":18753,"o":28.24,"t":"2025-07-01T04:00:00Z","v":904365,"vw":30.781371},{"c":33.25,"h":33.6,"l":30.65,"n":16976,"o":31.22,"t":"2025-07-02T04:00:00Z","v":926222,"vw":32.758938},{"c":32.66,"h":33.734,"l":32.26,"n":8045,"o":33.54,"t":"2025-07-03T04:00:00Z","v":391752,"vw":32.74168},{"c":30.1,"h":32.5298,"l":29.94,"n":15743,"o":31.92,"t":"2025-07-07T04:00:00Z","v":810671,"vw":30.688183},{"c":31.29,"h":31.98,"l":29.7775,"n":15988,"o":30.22,"t":"2025-07-08T04:00:00Z","v":817560,"vw":31.212331},{"c":31,"h":31.71,"l":30.56,"n":17996,"o":31.71,"t":"2025-07-09T04:00:00Z","v":853675,"vw":31.06494},{"c":23.96,"h":24.61,"l":21.2,"n":64312,"o":21.75,"t":"2025-07-10T04:00:00Z","v":5259572,"vw":23.660476},{"c":22.55,"h":24.59,"l":22.11,"n":38488,"o":23.74,"t":"2025-07-11T04:00:00Z","v":2461023,"vw":23.004786},{"c":21.71,"h":22.61,"l":21.07,"n":26745,"o":22.57,"t":"2025-07-14T04:00:00Z","v":2025303,"vw":21.698403},{"c":20.05,"h":21.83,"l":20.02,"n":25550,"o":21.83,"t":"2025-07-15T04:00:00Z","v":2259740,"vw":20.736283},{"c":22.39,"h":23.0125,"l":21.33,"n":32347,"o":21.49,"t":"2025-07-16T04:00:00Z","v":2520329,"vw":22.435977},{"c":22.7,"h":23.25,"l":22.32,"n":19380,"o":22.46,"t":"2025-07-17T04:00:00Z","v":1432768,"vw":22.747642},{"c":21.94,"h":23.1,"l":21.72,"n":19693,"o":22.85,"t":"2025-07-18T04:00:00Z","v":1257971,"vw":22.391218},{"c":21.69,"h":22.25,"l":21.24,"n":16176,"o":22.2,"t":"2025-07-21T04:00:00Z","v":1122306,"vw":21.861266},{"c":23.67,"h":23.7,"l":21.88,"n":24029,"o":22.01,"t":"2025-07-22T04:00:00Z","v":1813038,"vw":23.112389},{"c":24.44,"h":24.935,"l":23.3,"n":14145,"o":24,"t":"2025-07-23T04:00:00Z","v":974795,"vw":24.320857},{"c":23.55,"h":24.41,"l":23.46,"n":13742,"o":24.11,"t":"2025-07-24T04:00:00Z","v":706064,"vw":23.801386},{"c":24.11,"h":24.17,"l":23.1286,"n":10929,"o":23.77,"t":"2025-07-25T04:00:00Z","v":563939,"vw":23.801024},{"c":23.48,"h":24.305,"l":23.36,"n":12462,"o":24.305,"t":"2025-07-28T04:00:00Z","v":538262,"vw":23.644721},{"c":22.75,"h":24.05,"l":22.58,"n":10608,"o":23.5,"t":"2025-07-29T04:00:00Z","v":600897,"vw":22.933021},{"c":22.4,"h":23.293,"l":22.03,"n":11532,"o":22.79,"t":"2025-07-30T04:00:00Z","v":614055,"vw":22.605378},{"c":21.98,"h":22.3,"l":21.67,"n":11493,"o":22.06,"t":"2025-07-31T04:00:00Z","v":677435,"vw":21.955821},{"c":21.57,"h":21.975,"l":20.9296,"n":13499,"o":21.79,"t":"2025-08-01T04:00:00Z","v":727403,"vw":21.34095},{"c":22.38,"h":22.56,"l":21.6645,"n":14304,"o":21.76,"t":"2025-08-04T04:00:00Z","v":725933,"vw":22.276663},{"c":22.75,"h":22.85,"l":22.18,"n":10953,"o":22.57,"t":"2025-08-05T04:00:00Z","v":443364,"vw":22.65044},{"c":22.22,"h":23.06,"l":22.145,"n":8327,"o":22.97,"t":"2025-08-06T04:00:00Z","v":368140,"vw":22.324704},{"c":21.99,"h":22.75,"l":21.56,"n":10209,"o":22.57,"t":"2025-08-07T04:00:00Z","v":506905,"vw":21.945099},{"c":21.81,"h":22.12,"l":21.53,"n":9090,"o":21.97,"t":"2025-08-08T04:00:00Z","v":397993,"vw":21.809736},{"c":22.03,"h":22.25,"l":21.1082,"n":12311,"o":21.84,"t":"2025-08-11T04:00:00Z","v":680219,"vw":21.744819},{"c":23.18,"h":23.5874,"l":22.2392,"n":11393,"o":22.3,"t":"2025-08-12T04:00:00Z","v":519033,"vw":23.103826},{"c":24.11,"h":24.29,"l":23.135,"n":12448,"o":23.34,"t":"2025-08-13T04:00:00Z","v":668615,"vw":23.950441},{"c":23.57,"h":23.655,"l":22.26,"n":12063,"o":23.145,"t":"2025-08-14T04:00:00Z","v":722079,"vw":23.147863},{"c":23.07,"h":24.18,"l":23.04,"n":10692,"o":23.91,"t":"2025-08-15T04:00:00Z","v":624961,"vw":23.451939},{"c":23.13,"h":23.6683,"l":22.75,"n":11642,"o":23.03,"t":"2025-08-18T04:00:00Z","v":589801,"vw":23.301823},{"c":24.03,"h":24.05,"l":23.2801,"n":12058,"o":23.52,"t":"2025-08-19T04:00:00Z","v":826243,"vw":23.777295},{"c":24.38,"h":24.5,"l":23.38,"n":14634,"o":23.8,"t":"2025-08-20T04:00:00Z","v":1023004,"vw":24.006473},{"c":23.14,"h":23.89,"l":23.1,"n":13756,"o":23.89,"t":"2025-08-21T04:00:00Z","v":881261,"vw":23.386392},{"c":24.11,"h":24.55,"l":23.26,"n":13953,"o":23.37,"t":"2025-08-22T04:00:00Z","v":762260,"vw":24.122134},{"c":24.55,"h":24.71,"l":23.53,"n":12106,"o":24.07,"t":"2025-08-25T04:00:00Z","v":790970,"vw":24.227475},{"c":24.33,"h":24.89,"l":24.05,"n":10597,"o":24.48,"t":"2025-08-26T04:00:00Z","v":909455,"vw":24.411091},{"c":25.06,"h":25.09,"l":24.02,"n":9220,"o":24.38,"t":"2025-08-27T04:00:00Z","v":511361,"vw":24.768987},{"c":24.31,"h":25.29,"l":24.17,"n":9830,"o":25.29,"t":"2025-08-28T04:00:00Z","v":491664,"vw":24.464941},{"c":24.55,"h":24.81,"l":24.13,"n":9834,"o":24.36,"t":"2025-08-29T04:00:00Z","v":381922,"vw":24.521939},{"c":24.72,"h":24.78,"l":23.77,"n":12281,"o":24.46,"t":"2025-09-02T04:00:00Z","v":608121,"vw":24.402793},{"c":25.92,"h":26.48,"l":24.6,"n":15167,"o":24.61,"t":"2025-09-03T04:00:00Z","v":886557,"vw":25.710814},{"c":25.67,"h":26.19,"l":25.16,"n":14879,"o":25.92,"t":"2025-09-04T04:00:00Z","v":825197,"vw":25.525068},{"c":25.57,"h":26.78,"l":25.29,"n":12235,"o":25.81,"t":"2025-09-05T04:00:00Z","v":681951,"vw":25.827815},{"c":24.54,"h":25.69,"l":24.42,"n":12538,"o":25.69,"t":"2025-09-08T04:00:00Z","v":695252,"vw":24.830234},{"c":23.95,"h":24.51,"l":23.74,"n":10032,"o":24.39,"t":"2025-09-09T04:00:00Z","v":566369,"vw":24.068788},{"c":23.94,"h":24.23,"l":23.0953,"n":13577,"o":23.695,"t":"2025-09-10T04:00:00Z","v":780611,"vw":23.843601},{"c":24.7,"h":24.86,"l":23.905,"n":9703,"o":24.21,"t":"2025-09-11T04:00:00Z","v":519371,"vw":24.402829},{"c":24.12,"h":24.74,"l":23.92,"n":7760,"o":24.7,"t":"2025-09-12T04:00:00Z","v":510339,"vw":24.256116},{"c":23.76,"h":24.62,"l":23.5716,"n":11916,"o":24.62,"t":"2025-09-15T04:00:00Z","v":683892,"vw":23.870758},{"c":23.42,"h":24.02,"l":23.2617,"n":10734,"o":23.88,"t":"2025-09-16T04:00:00Z","v":491246,"vw":23.561083},{"c":22.92,"h":24.345,"l":22.79,"n":12312,"o":23.37,"t":"2025-09-17T04:00:00Z","v":694944,"vw":23.261668},{"c":23.22,"h":23.55,"l":22.9,"n":10458,"o":23.15,"t":"2025-09-18T04:00:00Z","v":536760,"vw":23.22754},{"c":22.63,"h":23.58,"l":22.1114,"n":13700,"o":23.29,"t":"2025-09-19T04:00:00Z","v":1390235,"vw":22.642943},{"c":22.28,"h":23.03,"l":22.12,"n":12441,"o":22.32,"t":"2025-09-22T04:00:00Z","v":831081,"vw":22.382521},{"c":22.38,"h":22.7491,"l":22.18,"n":14477,"o":22.43,"t":"2025-09-23T04:00:00Z","v":923039,"vw":22.41387},{"c":22.91,"h":23.18,"l":22.23,"n":16416,"o":22.23,"t":"2025-09-24T04:00:00Z","v":781236,"vw":22.805221},{"c":23.8,"h":23.83,"l":22.59,"n":13792,"o":22.71,"t":"2025-09-25T04:00:00Z","v":614545,"vw":23.322475},{"c":25.44,"h":25.58,"l":23.7,"n":15356,"o":23.79,"t":"2025-09-26T04:00:00Z","v":824573,"vw":25.005449},{"c":25.73,"h":26.36,"l":24.7901,"n":17835,"o":25.5,"t":"2025-09-29T04:00:00Z","v":1050065,"vw":25.643925},{"c":25.2,"h":25.75,"l":24.54,"n":13044,"o":25.7,"t":"2025-09-30T04:00:00Z","v":585374,"vw":25.039271},{"c":25.94,"h":26.185,"l":25.1101,"n":12347,"o":25.37,"t":"2025-10-01T04:00:00Z","v":526810,"vw":25.749716},{"c":25.46,"h":26.25,"l":25.1,"n":11804,"o":25.56,"t":"2025-10-02T04:00:00Z","v":589744,"vw":25.541203},{"c":26.44,"h":26.8128,"l":25.62,"n":14189,"o":25.62,"t":"2025-10-03T04:00:00Z","v":678253,"vw":26.375637},{"c":26.32,"h":26.6094,"l":25.86,"n":16982,"o":26.41,"t":"2025-10-06T04:00:00Z","v":681020,"vw":26.30571},{"c":27.01,"h":27.23,"l":26.16,"n":19214,"o":26.16,"t":"2025-10-07T04:00:00Z","v":1107055,"vw":26.97392},{"c":27.61,"h":27.63,"l":26.97,"n":18286,"o":27.22,"t":"2025-10-08T04:00:00Z","v":841510,"vw":27.407141},{"c":20.71,"h":23.72,"l":20.4,"n":57497,"o":22.81,"t":"2025-10-09T04:00:00Z","v":4733162,"vw":21.368804},{"c":20.6,"h":21.44,"l":20.22,"n":26712,"o":20.64,"t":"2025-10-10T04:00:00Z","v":1829283,"vw":20.776142},{"c":19.51,"h":20.675,"l":19.47,"n":23312,"o":20.65,"t":"2025-10-13T04:00:00Z","v":2086562,"vw":19.896567},{"c":20.73,"h":20.96,"l":19.05,"n":16664,"o":19.1,"t":"2025-10-14T04:00:00Z","v":1200924,"vw":20.377581},{"c":19.73,"h":20.84,"l":19.475,"n":13450,"o":20.8,"t":"2025-10-15T04:00:00Z","v":1155719,"vw":19.837448},{"c":19.87,"h":20.03,"l":19.345,"n":14769,"o":19.76,"t":"2025-10-16T04:00:00Z","v":1057602,"vw":19.739638},{"c":18.96,"h":19.91,"l":18.935,"n":15035,"o":19.49,"t":"2025-10-17T04:00:00Z","v":941834,"vw":19.251347},{"c":19.13,"h":19.31,"l":18.9,"n":11016,"o":18.97,"t":"2025-10-20T04:00:00Z","v":643474,"vw":19.127507},{"c":19.36,"h":19.89,"l":19.15,"n":17995,"o":19.18,"t":"2025-10-21T04:00:00Z","v":1029843,"vw":19.485178},{"c":19.52,"h":19.97,"l":19.15,"n":12256,"o":19.18,"t":"2025-10-22T04:00:00Z","v":765991,"vw":19.613619},{"c":19.55,"h":19.75,"l":19.18,"n":10336,"o":19.32,"t":"2025-10-23T04:00:00Z","v":627874,"vw":19.53329},{"c":20.41,"h":20.58,"l":19.4,"n":11361,"o":19.65,"t":"2025-10-24T04:00:00Z","v":754129,"vw":20.275552},{"c":20.04,"h":20.59,"l":19.87,"n":10748,"o":20.48,"t":"2025-10-27T04:00:00Z","v":582029,"vw":20.137893},{"c":20.15,"h":21.12,"l":19.675,"n":11938,"o":19.77,"t":"2025-10-28T04:00:00Z","v":880461,"vw":20.374783},{"c":20.07,"h":21.09,"l":19.72,"n":13625,"o":20.17,"t":"2025-10-29T04:00:00Z","v":969260,"vw":20.453637},{"c":19.12,"h":20.43,"l":19.07,"n":13780,"o":20,"t":"2025-10-30T04:00:00Z","v":794985,"vw":19.788723},{"c":18.63,"h":19.065,"l":18.33,"n":12942,"o":18.9,"t":"2025-10-31T04:00:00Z","v":1135820,"vw":18.725021},{"c":19.17,"h":19.47,"l":18.13,"n":14285,"o":18.36,"t":"2025-11-03T05:00:00Z","v":1142971,"vw":19.044737},{"c":19.39,"h":19.5,"l":18.7,"n":11909,"o":19.13,"t":"2025-11-04T05:00:00Z","v":780284,"vw":19.114513},{"c":20.23,"h":20.28,"l":18.95,"n":11948,"o":19.19,"t":"2025-11-05T05:00:00Z","v":740108,"vw":19.822386},{"c":19.21,"h":20.43,"l":19.11,"n":14297,"o":20.32,"t":"2025-11-06T05:00:00Z","v":876138,"vw":19.45724},{"c":19.4,"h":19.6,"l":19.02,"n":12293,"o":19.2,"t":"2025-11-07T05:00:00Z","v":626946,"vw":19.335761},{"c":19.45,"h":19.87,"l":19.12,"n":10424,"o":19.39,"t":"2025-11-10T05:00:00Z","v":559032,"vw":19.495141},{"c":19.22,"h":20.07,"l":18.93,"n":12856,"o":19.64,"t":"2025-11-11T05:00:00Z","v":765682,"vw":19.40912},{"c":19.84,"h":19.935,"l":19.1,"n":9570,"o":19.1,"t":"2025-11-12T05:00:00Z","v":656101,"vw":19.690042},{"c":19.07,"h":20.45,"l":19.01,"n":15039,"o":19.71,"t":"2025-11-13T05:00:00Z","v":783083,"vw":19.751514},{"c":18.5,"h":18.935,"l":17.81,"n":15354,"o":18.86,"t":"2025-11-14T05:00:00Z","v":925227,"vw":18.351003},{"c":17.55,"h":18.31,"l":17.48,"n":11801,"o":18.21,"t":"2025-11-17T05:00:00Z","v":618230,"vw":17.824798},{"c":17.7,"h":17.76,"l":17.28,"n":10656,"o":17.4,"t":"2025-11-18T05:00:00Z","v":601586,"vw":17.548213},{"c":17.32,"h":17.79,"l":17.11,"n":8896,"o":17.7,"t":"2025-11-19T05:00:00Z","v":519891,"vw":17.329192},{"c":17.16,"h":17.67,"l":17.01,"n":11079,"o":17.42,"t":"2025-11-20T05:00:00Z","v":492409,"vw":17.305973},{"c":18.45,"h":18.54,"l":17.16,"n":10831,"o":17.16,"t":"2025-11-21T05:00:00Z","v":624600,"vw":18.199776},{"c":18.37,"h":18.84,"l":18.05,"n":15955,"o":18.5,"t":"2025-11-24T05:00:00Z","v":1560615,"vw":18.457512},{"c":18.86,"h":19.74,"l":18.57,"n":17312,"o":18.57,"t":"2025-11-25T05:00:00Z","v":943883,"vw":19.109018},{"c":19.06,"h":19.165,"l":18.44,"n":17325,"o":18.94,"t":"2025-11-26T05:00:00Z","v":930367,"vw":18.87251},{"c":18.95,"h":19.02,"l":18.45,"n":6077,"o":18.95,"t":"2025-11-28T05:00:00Z","v":289044,"vw":18.851446},{"c":19.56,"h":19.99,"l":18.7696,"n":11201,"o":18.88,"t":"2025-12-01T05:00:00Z","v":598820,"vw":19.5534},{"c":19.28,"h":19.65,"l":18.97,"n":11735,"o":19.65,"t":"2025-12-02T05:00:00Z","v":608912,"vw":19.256914},{"c":20.58,"h":20.61,"l":19.37,"n":13082,"o":19.37,"t":"2025-12-03T05:00:00Z","v":783971,"vw":20.406365},{"c":20.77,"h":20.96,"l":20.41,"n":14517,"o":20.54,"t":"2025-12-04T05:00:00Z","v":711634,"vw":20.763415},{"c":20.72,"h":21.13,"l":20.445,"n":12310,"o":20.72,"t":"2025-12-05T05:00:00Z","v":497211,"vw":20.798398},{"c":20.55,"h":20.92,"l":20.09,"n":18094,"o":20.7,"t":"2025-12-08T05:00:00Z","v":1120017,"vw":20.470691},{"c":20.77,"h":21.05,"l":20,"n":14803,"o":20.27,"t":"2025-12-09T05:00:00Z","v":683046,"vw":20.632018},{"c":21.31,"h":21.73,"l":20.55,"n":18038,"o":20.82,"t":"2025-12-10T05:00:00Z","v":1089492,"vw":21.259656},{"c":21.96,"h":22.15,"l":21.29,"n":16200,"o":21.29,"t":"2025-12-11T05:00:00Z","v":838422,"vw":21.878038},{"c":21,"h":21.9587,"l":20.95,"n":14347,"o":21.91,"t":"2025-12-12T05:00:00Z","v":577012,"vw":21.275041},{"c":20.89,"h":21.45,"l":20.5,"n":18864,"o":20.925,"t":"2025-12-15T05:00:00Z","v":1214891,"vw":20.902662},{"c":20.35,"h":20.8,"l":20.18,"n":16194,"o":20.79,"t":"2025-12-16T05:00:00Z","v":928243,"vw":20.414083},{"c":20.52,"h":21.15,"l":20.09,"n":16287,"o":20.25,"t":"2025-12-17T05:00:00Z","v":901454,"vw":20.579265},{"c":19.84,"h":20.98,"l":19.76,"n":15058,"o":20.54,"t":"2025-12-18T05:00:00Z","v":809208,"vw":20.048353},{"c":20.42,"h":20.54,"l":19.1,"n":21829,"o":19.51,"t":"2025-12-19T05:00:00Z","v":5522071,"vw":20.32201},{"c":20.44,"h":21.3799,"l":20.39,"n":12887,"o":20.52,"t":"2025-12-22T05:00:00Z","v":700445,"vw":20.628228},{"c":19.81,"h":20.69,"l":19.67,"n":9178,"o":20.55,"t":"2025-12-23T05:00:00Z","v":605323,"vw":19.872383},{"c":20.43,"h":20.7015,"l":19.86,"n":6757,"o":19.98,"t":"2025-12-24T05:00:00Z","v":379837,"vw":20.27997},{"c":21.14,"h":21.21,"l":20.1195,"n":10559,"o":20.36,"t":"2025-12-26T05:00:00Z","v":494056,"vw":20.980761},{"c":21.1,"h":21.23,"l":20.5901,"n":9673,"o":21.07,"t":"2025-12-29T05:00:00Z","v":470119,"vw":20.961139},{"c":21.27,"h":21.4521,"l":20.95,"n":9407,"o":21.09,"t":"2025-12-30T05:00:00Z","v":440302,"vw":21.280984},{"c":21.25,"h":21.5,"l":21.11,"n":8509,"o":21.2,"t":"2025-12-31T05:00:00Z","v":872914,"vw":21.250863},{"c":20.61,"h":21.67,"l":19.81,"n":13852,"o":21.6,"t":"2026-01-02T05:00:00Z","v":886104,"vw":20.610367},{"c":20.77,"h":21.64,"l":20.26,"n":12679,"o":20.48,"t":"2026-01-05T05:00:00Z","v":638094,"vw":20.965175},{"c":21.76,"h":21.78,"l":20.65,"n":12303,"o":20.77,"t":"2026-01-06T05:00:00Z","v":646379,"vw":21.498664},{"c":21.08,"h":22.35,"l":20.31,"n":17298,"o":22,"t":"2026-01-07T05:00:00Z","v":1046590,"vw":21.00784},{"c":20.575,"h":21.795,"l":18.08,"n":35638,"o":19.3,"t":"2026-01-08T05:00:00Z","v":2524536,"vw":20.161292},{"c":19.395,"h":20.8,"l":18.5,"n":22542,"o":20.39,"t":"2026-01-09T05:00:00Z","v":1399890,"vw":19.445362},{"c":18.78,"h":20,"l":18.62,"n":15711,"o":19.28,"t":"2026-01-12T05:00:00Z","v":1013470,"vw":19.034815},{"c":18.67,"h":18.95,"l":18.26,"n":15183,"o":18.73,"t":"2026-01-13T05:00:00Z","v":886304,"vw":18.621321},{"c":19.05,"h":19.36,"l":18.4277,"n":14727,"o":18.65,"t":"2026-01-14T05:00:00Z","v":848029,"vw":18.910894},{"c":19.53,"h":20,"l":18.68,"n":14696,"o":18.98,"t":"2026-01-15T05:00:00Z","v":910000,"vw":19.434578},{"c":19.04,"h":19.635,"l":18.475,"n":14868,"o":19.45,"t":"2026-01-16T05:00:00Z","v":942305,"vw":18.88728},{"c":19.11,"h":19.22,"l":18.4,"n":15518,"o":18.56,"t":"2026-01-20T05:00:00Z","v":855957,"vw":18.962578},{"c":19.14,"h":19.79,"l":18.965,"n":11064,"o":19.2,"t":"2026-01-21T05:00:00Z","v":615238,"vw":19.245049},{"c":19.02,"h":19.795,"l":18.95,"n":9984,"o":19.13,"t":"2026-01-22T05:00:00Z","v":589363,"vw":19.236945},{"c":18.3,"h":19.5,"l":18.19,"n":11724,"o":18.91,"t":"2026-01-23T05:00:00Z","v":796165,"vw":18.597821},{"c":17.78,"h":18.415,"l":17.765,"n":11110,"o":18.38,"t":"2026-01-26T05:00:00Z","v":788303,"vw":17.944334},{"c":17.64,"h":17.71,"l":16.86,"n":16177,"o":17.62,"t":"2026-01-27T05:00:00Z","v":1277837,"vw":17.317143},{"c":17.31,"h":17.85,"l":17.01,"n":14150,"o":17.67,"t":"2026-01-28T05:00:00Z","v":1134343,"vw":17.275437},{"c":16.7,"h":17.45,"l":16.61,"n":12937,"o":17.21,"t":"2026-01-29T05:00:00Z","v":763699,"vw":16.900046},{"c":16.56,"h":16.83,"l":16.29,"n":13588,"o":16.63,"t":"2026-01-30T05:00:00Z","v":792475,"vw":16.508099},{"c":17.84,"h":17.96,"l":16.36,"n":14428,"o":16.56,"t":"2026-02-02T05:00:00Z","v":815782,"vw":17.587364},{"c":17.34,"h":18.89,"l":17.22,"n":14362,"o":17.81,"t":"2026-02-03T05:00:00Z","v":729946,"vw":17.849556},{"c":18.5,"h":18.64,"l":17.56,"n":17639,"o":17.58,"t":"2026-02-04T05:00:00Z","v":981183,"vw":18.278548},{"c":18.16,"h":18.9,"l":18.0251,"n":14910,"o":18.52,"t":"2026-02-05T05:00:00Z","v":833498,"vw":18.346309},{"c":18.76,"h":19.05,"l":17.95,"n":12016,"o":17.98,"t":"2026-02-06T05:00:00Z","v":756812,"vw":18.763168},{"c":18.9,"h":18.98,"l":18.32,"n":8976,"o":18.82,"t":"2026-02-09T05:00:00Z","v":434563,"vw":18.811706},{"c":18.41,"h":19.44,"l":18.35,"n":12741,"o":18.87,"t":"2026-02-10T05:00:00Z","v":589705,"vw":18.682581},{"c":17.72,"h":18.27,"l":17.31,"n":9812,"o":18.25,"t":"2026-02-11T05:00:00Z","v":510173,"vw":17.6454},{"c":16.9,"h":17.94,"l":16.85,"n":12097,"o":17.6,"t":"2026-02-12T05:00:00Z","v":857142,"vw":17.048458},{"c":17.64,"h":17.84,"l":16.685,"n":10078,"o":17.13,"t":"2026-02-13T05:00:00Z","v":576334,"vw":17.456335},{"c":17.62,"h":17.715,"l":17.15,"n":12911,"o":17.63,"t":"2026-02-17T05:00:00Z","v":784946,"vw":17.46916},{"c":18.65,"h":18.95,"l":17.54,"n":10648,"o":17.75,"t":"2026-02-18T05:00:00Z","v":537112,"vw":18.604988},{"c":18.65,"h":18.715,"l":18.08,"n":9674,"o":18.5,"t":"2026-02-19T05:00:00Z","v":429023,"vw":18.442498},{"c":18.52,"h":19.44,"l":18.32,"n":10797,"o":18.63,"t":"2026-02-20T05:00:00Z","v":606696,"vw":18.86551},{"c":17.39,"h":18.55,"l":17.31,"n":9899,"o":18.41,"t":"2026-02-23T05:00:00Z","v":499183,"vw":17.562384},{"c":16.99,"h":17.725,"l":16.955,"n":8520,"o":17.32,"t":"2026-02-24T05:00:00Z","v":384678,"vw":17.167409},{"c":16.92,"h":17.16,"l":16.22,"n":12103,"o":16.74,"t":"2026-02-25T05:00:00Z","v":772446,"vw":16.836878},{"c":17.74,"h":17.87,"l":16.92,"n":9103,"o":17,"t":"2026-02-26T05:00:00Z","v":571088,"vw":17.520125},{"c":17.64,"h":17.72,"l":16.836,"n":11513,"o":17.63,"t":"2026-02-27T05:00:00Z","v":724078,"vw":17.463399},{"c":17.15,"h":17.33,"l":16.51,"n":8528,"o":17.21,"t":"2026-03-02T05:00:00Z","v":478119,"vw":16.99176},{"c":16.93,"h":17.115,"l":16.25,"n":11131,"o":16.67,"t":"2026-03-03T05:00:00Z","v":506706,"vw":16.744779},{"c":16.84,"h":17.18,"l":16.55,"n":6920,"o":16.8,"t":"2026-03-04T05:00:00Z","v":364825,"vw":16.864159},{"c":16.96,"h":17.045,"l":16.5,"n":9710,"o":16.68,"t":"2026-03-05T05:00:00Z","v":509812,"vw":16.855495},{"c":16.47,"h":16.77,"l":16.3,"n":8572,"o":16.77,"t":"2026-03-06T05:00:00Z","v":522182,"vw":16.503068},{"c":16.26,"h":16.42,"l":15.21,"n":10233,"o":16.2,"t":"2026-03-09T04:00:00Z","v":641914,"vw":15.811768},{"c":16.15,"h":16.61,"l":15.75,"n":12095,"o":15.96,"t":"2026-03-10T04:00:00Z","v":553002,"vw":16.20981},{"c":16.38,"h":16.38,"l":15.75,"n":10261,"o":16.11,"t":"2026-03-11T04:00:00Z","v":567737,"vw":16.145392},{"c":16.76,"h":16.86,"l":16.03,"n":11714,"o":16.22,"t":"2026-03-12T04:00:00Z","v":636533,"vw":16.609382},{"c":16.47,"h":17.05,"l":16.43,"n":9665,"o":16.91,"t":"2026-03-13T04:00:00Z","v":471573,"vw":16.621472},{"c":15.78,"h":16.825,"l":15.77,"n":9940,"o":16.53,"t":"2026-03-16T04:00:00Z","v":526357,"vw":16.064711},{"c":16.07,"h":16.61,"l":15.8,"n":9506,"o":15.98,"t":"2026-03-17T04:00:00Z","v":535830,"vw":16.197423},{"c":15.09,"h":15.835,"l":15.03,"n":10731,"o":15.8,"t":"2026-03-18T04:00:00Z","v":549157,"vw":15.237901},{"c":14.98,"h":15.09,"l":14.61,"n":9929,"o":14.92,"t":"2026-03-19T04:00:00Z","v":579540,"vw":14.869939},{"c":14.85,"h":15.04,"l":14.6701,"n":7955,"o":14.88,"t":"2026-03-20T04:00:00Z","v":684819,"vw":14.871363},{"c":15.11,"h":15.67,"l":15.03,"n":11116,"o":15.3,"t":"2026-03-23T04:00:00Z","v":561570,"vw":15.26775},{"c":14.86,"h":15.19,"l":14.74,"n":9076,"o":14.91,"t":"2026-03-24T04:00:00Z","v":448058,"vw":14.917347},{"c":14.99,"h":15.28,"l":14.5169,"n":8314,"o":15.05,"t":"2026-03-25T04:00:00Z","v":412434,"vw":14.832993},{"c":14.85,"h":15.45,"l":14.67,"n":6936,"o":14.8,"t":"2026-03-26T04:00:00Z","v":473375,"vw":14.92063},{"c":13.88,"h":14.76,"l":13.85,"n":10939,"o":14.76,"t":"2026-03-27T04:00:00Z","v":556297,"vw":14.102152},{"c":14.01,"h":14.3999,"l":13.87,"n":9476,"o":13.89,"t":"2026-03-30T04:00:00Z","v":544846,"vw":14.060842},{"c":14.42,"h":14.48,"l":13.89,"n":8544,"o":14.33,"t":"2026-03-31T04:00:00Z","v":552528,"vw":14.309167},{"c":14.49,"h":15.57,"l":14.355,"n":12495,"o":14.46,"t":"2026-04-01T04:00:00Z","v":768017,"vw":14.891757},{"c":14.6,"h":15.02,"l":14.045,"n":10901,"o":14.14,"t":"2026-04-02T04:00:00Z","v":661576,"vw":14.441244},{"c":15.6,"h":15.65,"l":14.38,"n":10400,"o":14.57,"t":"2026-04-06T04:00:00Z","v":644401,"vw":15.350341},{"c":16.12,"h":16.28,"l":15.405,"n":9462,"o":15.44,"t":"2026-04-07T04:00:00Z","v":524263,"vw":15.936948},{"c":16.43,"h":17.17,"l":16.14,"n":10950,"o":16.45,"t":"2026-04-08T04:00:00Z","v":674169,"vw":16.535164},{"c":16.98,"h":17.07,"l":16.16,"n":8329,"o":16.3,"t":"2026-04-09T04:00:00Z","v":437602,"vw":16.804354},{"c":16.73,"h":17.23,"l":16.59,"n":6840,"o":17.06,"t":"2026-04-10T04:00:00Z","v":283134,"vw":16.796774},{"c":16.87,"h":16.94,"l":16.315,"n":8784,"o":16.58,"t":"2026-04-13T04:00:00Z","v":400933,"vw":16.68644},{"c":17.34,"h":17.45,"l":16.76,"n":7802,"o":16.76,"t":"2026-04-14T04:00:00Z","v":405209,"vw":17.299207},{"c":17.45,"h":17.65,"l":17.295,"n":8287,"o":17.39,"t":"2026-04-15T04:00:00Z","v":339221,"vw":17.494537},{"c":17.79,"h":17.8,"l":17.17,"n":9842,"o":17.38,"t":"2026-04-16T04:00:00Z","v":476335,"vw":17.512954},{"c":18.86,"h":19.305,"l":17.95,"n":17108,"o":17.95,"t":"2026-04-17T04:00:00Z","v":1296492,"vw":18.985235},{"c":19.78,"h":19.85,"l":18.49,"n":12363,"o":18.74,"t":"2026-04-20T04:00:00Z","v":997821,"vw":19.518907},{"c":20.27,"h":20.72,"l":19.855,"n":11960,"o":19.88,"t":"2026-04-21T04:00:00Z","v":668433,"vw":20.36487},{"c":19.77,"h":20.505,"l":19.53,"n":14041,"o":20.41,"t":"2026-04-22T04:00:00Z","v":624901,"vw":19.843219},{"c":23.82,"h":25,"l":22.35,"n":37682,"o":24.81,"t":"2026-04-23T04:00:00Z","v":2225150,"vw":23.511512},{"c":23.62,"h":23.87,"l":20.29,"n":28607,"o":23.81,"t":"2026-04-24T04:00:00Z","v":1897091,"vw":22.246196},{"c":23.39,"h":24.42,"l":23.25,"n":17373,"o":24,"t":"2026-04-27T04:00:00Z","v":898047,"vw":23.669808},{"c":23.45,"h":23.85,"l":22.57,"n":17736,"o":23.39,"t":"2026-04-28T04:00:00Z","v":846979,"vw":23.187484},{"c":23.82,"h":24.25,"l":23.28,"n":14002,"o":23.28,"t":"2026-04-29T04:00:00Z","v":725148,"vw":23.842377},{"c":23.15,"h":23.66,"l":22.9,"n":12321,"o":23.6,"t":"2026-04-30T04:00:00Z","v":588409,"vw":23.252271},{"c":23.93,"h":24.36,"l":22.91,"n":13885,"o":23.15,"t":"2026-05-01T04:00:00Z","v":603427,"vw":23.898818},{"c":23.42,"h":23.875,"l":23.26,"n":13009,"o":23.76,"t":"2026-05-04T04:00:00Z","v":584550,"vw":23.522315},{"c":23.9,"h":24.165,"l":23.11,"n":10185,"o":23.63,"t":"2026-05-05T04:00:00Z","v":509533,"vw":23.763947},{"c":25.59,"h":25.795,"l":24.02,"n":18623,"o":24.185,"t":"2026-05-06T04:00:00Z","v":996614,"vw":25.225748},{"c":25.81,"h":27.025,"l":25.4,"n":20716,"o":25.43,"t":"2026-05-07T04:00:00Z","v":1142927,"vw":26.185739},{"c":24.71,"h":25.83,"l":24.2,"n":12911,"o":25.81,"t":"2026-05-08T04:00:00Z","v":638111,"vw":24.741674},{"c":24.32,"h":25,"l":23.62,"n":11425,"o":24.92,"t":"2026-05-11T04:00:00Z","v":589540,"vw":24.161942},{"c":23.97,"h":24.44,"l":23.42,"n":10294,"o":24.36,"t":"2026-05-12T04:00:00Z","v":603070,"vw":23.842674},{"c":22.4,"h":24.06,"l":22.195,"n":13113,"o":24.06,"t":"2026-05-13T04:00:00Z","v":747883,"vw":22.681642},{"c":23.43,"h":24.665,"l":22.4016,"n":12408,"o":22.44,"t":"2026-05-14T04:00:00Z","v":674498,"vw":23.590898},{"c":22.61,"h":23.7,"l":22.545,"n":11916,"o":23.36,"t":"2026-05-15T04:00:00Z","v":551913,"vw":22.817244},{"c":23.95,"h":24.24,"l":22.31,"n":12367,"o":22.65,"t":"2026-05-18T04:00:00Z","v":713045,"vw":23.718946},{"c":24.36,"h":25.045,"l":23.19,"n":16439,"o":23.75,"t":"2026-05-19T04:00:00Z","v":778859,"vw":24.446422},{"c":23.95,"h":24.2,"l":23.03,"n":13986,"o":24.07,"t":"2026-05-20T04:00:00Z","v":623776,"vw":23.577703},{"c":24.79,"h":24.99,"l":23.12,"n":12807,"o":23.72,"t":"2026-05-21T04:00:00Z","v":799409,"vw":24.029305},{"c":25.65,"h":25.8,"l":24.64,"n":8419,"o":24.83,"t":"2026-05-22T04:00:00Z","v":389824,"vw":25.438209},{"c":26.66,"h":26.95,"l":25.558,"n":12026,"o":25.65,"t":"2026-05-26T04:00:00Z","v":620610,"vw":26.616739},{"c":27.25,"h":28.47,"l":26.94,"n":12533,"o":26.94,"t":"2026-05-27T04:00:00Z","v":568915,"vw":27.709764},{"c":27.12,"h":28.34,"l":26.95,"n":9211,"o":27.01,"t":"2026-05-28T04:00:00Z","v":425523,"vw":27.389844},{"c":27.14,"h":27.78,"l":26.86,"n":9628,"o":26.86,"t":"2026-05-29T04:00:00Z","v":592344,"vw":27.282333},{"c":26.66,"h":27.14,"l":25.65,"n":10737,"o":26.96,"t":"2026-06-01T04:00:00Z","v":366819,"vw":26.463817},{"c":26.73,"h":26.9,"l":26.09,"n":9887,"o":26.56,"t":"2026-06-02T04:00:00Z","v":494218,"vw":26.509962},{"c":25.57,"h":26.86,"l":25.1,"n":14777,"o":26.72,"t":"2026-06-03T04:00:00Z","v":760577,"vw":25.59338},{"c":25.03,"h":26.42,"l":24.74,"n":9318,"o":25.95,"t":"2026-06-04T04:00:00Z","v":445956,"vw":25.158604},{"c":24.34,"h":25.45,"l":24.32,"n":9882,"o":25.15,"t":"2026-06-05T04:00:00Z","v":412107,"vw":24.579078},{"c":25.26,"h":25.54,"l":24.05,"n":12416,"o":24.5,"t":"2026-06-08T04:00:00Z","v":498193,"vw":25.177432},{"c":26.97,"h":27.29,"l":25.2,"n":10772,"o":25.32,"t":"2026-06-09T04:00:00Z","v":462223,"vw":26.626174},{"c":27.53,"h":28.55,"l":26.7,"n":9996,"o":26.97,"t":"2026-06-10T04:00:00Z","v":487837,"vw":27.918961},{"c":29.04,"h":29.115,"l":27.267,"n":10185,"o":27.53,"t":"2026-06-11T04:00:00Z","v":512400,"vw":28.545035},{"c":29.86,"h":30.68,"l":28.78,"n":11806,"o":29.04,"t":"2026-06-12T04:00:00Z","v":584203,"vw":29.984687},{"c":28.79,"h":30.42,"l":28.76,"n":9568,"o":30.05,"t":"2026-06-15T04:00:00Z","v":391542,"vw":29.32919},{"c":28.6,"h":29.75,"l":28.05,"n":11016,"o":29,"t":"2026-06-16T04:00:00Z","v":669266,"vw":28.556815},{"c":26.47,"h":29.28,"l":26.26,"n":10555,"o":28.425,"t":"2026-06-17T04:00:00Z","v":540741,"vw":27.201336},{"c":26.47,"h":27.6478,"l":26.41,"n":10045,"o":27.18,"t":"2026-06-18T04:00:00Z","v":700130,"vw":26.698025},{"c":26,"h":26.9807,"l":25.37,"n":9570,"o":26.44,"t":"2026-06-22T04:00:00Z","v":690655,"vw":25.889276},{"c":25.98,"h":26.75,"l":25.87,"n":7400,"o":26,"t":"2026-06-23T04:00:00Z","v":363890,"vw":26.125592},{"c":27.92,"h":27.96,"l":26.14,"n":11667,"o":26.43,"t":"2026-06-24T04:00:00Z","v":561756,"vw":27.589519},{"c":27.83,"h":28.58,"l":27.13,"n":9312,"o":28.17,"t":"2026-06-25T04:00:00Z","v":434885,"vw":27.865673},{"c":28.38,"h":28.695,"l":27.61,"n":11051,"o":27.83,"t":"2026-06-26T04:00:00Z","v":995812,"vw":28.304708},{"c":28.68,"h":29.09,"l":27.33,"n":11214,"o":28.42,"t":"2026-06-29T04:00:00Z","v":376056,"vw":28.530511},{"c":29.07,"h":29.18,"l":27.9,"n":9149,"o":28.46,"t":"2026-06-30T04:00:00Z","v":415615,"vw":28.869666},{"c":29.34,"h":30.34,"l":28.79,"n":10454,"o":29.16,"t":"2026-07-01T04:00:00Z","v":476735,"vw":29.551856},{"c":28.14,"h":29.82,"l":27.61,"n":10454,"o":29.42,"t":"2026-07-02T04:00:00Z","v":544212,"vw":28.250262},{"c":27.53,"h":28.375,"l":25.85,"n":11638,"o":28.25,"t":"2026-07-06T04:00:00Z","v":541434,"vw":26.942953},{"c":28.04,"h":28.445,"l":27.41,"n":15675,"o":27.49,"t":"2026-07-07T04:00:00Z","v":935192,"vw":27.923326},{"c":25.175,"h":28.16,"l":25.134,"n":18345,"o":26.69,"t":"2026-07-08T04:00:00Z","v":1274744,"vw":26.279474},{"c":27.43,"h":29.155,"l":25.38,"n":20511,"o":25.38,"t":"2026-07-09T04:00:00Z","v":1327681,"vw":27.604605},{"c":26.34,"h":28.3,"l":26.2,"n":13010,"o":27.53,"t":"2026-07-10T04:00:00Z","v":795727,"vw":26.853629},{"c":27.74,"h":28.75,"l":26.69,"n":14699,"o":26.71,"t":"2026-07-13T04:00:00Z","v":799210,"vw":27.946661},{"c":27.22,"h":27.87,"l":26.9,"n":10304,"o":27.76,"t":"2026-07-14T04:00:00Z","v":552325,"vw":27.285628},{"c":28.05,"h":28.45,"l":27.405,"n":7866,"o":27.43,"t":"2026-07-15T04:00:00Z","v":399800,"vw":27.992149},{"c":28.67,"h":29.32,"l":28.05,"n":9815,"o":28.05,"t":"2026-07-16T04:00:00Z","v":528598,"vw":28.827654},{"c":28.1,"h":28.95,"l":27.55,"n":6711,"o":28.24,"t":"2026-07-17T04:00:00Z","v":380129,"vw":28.088984},{"c":27.99,"h":28.77,"l":27.83,"n":8216,"o":28.11,"t":"2026-07-20T04:00:00Z","v":435992,"vw":28.078251},{"c":27.28,"h":28.43,"l":26.655,"n":8639,"o":27.97,"t":"2026-07-21T04:00:00Z","v":500798,"vw":27.30657},{"c":28.19,"h":28.26,"l":27.31,"n":8883,"o":27.57,"t":"2026-07-22T04:00:00Z","v":349206,"vw":28.012586},{"c":26.84,"h":27.85,"l":25.61,"n":12293,"o":27.7,"t":"2026-07-23T04:00:00Z","v":712401,"vw":26.436611},{"c":28.47,"h":28.5,"l":26.855,"n":7276,"o":27,"t":"2026-07-24T04:00:00Z","v":390366,"vw":28.184414},{"c":28.27,"h":29.17,"l":27.88,"n":8241,"o":28.5,"t":"2026-07-27T04:00:00Z","v":383547,"vw":28.391328},{"c":28.85,"h":29.65,"l":28.61,"n":6932,"o":28.8,"t":"2026-07-28T04:00:00Z","v":363435,"vw":29.129177},{"c":28.15,"h":28.66,"l":27.815,"n":8266,"o":28.29,"t":"2026-07-29T04:00:00Z","v":340285,"vw":28.132324},{"c":27.88,"h":28.12,"l":27.24,"n":7723,"o":28.12,"t":"2026-07-30T04:00:00Z","v":340452,"vw":27.807377},{"c":27.63,"h":27.9,"l":27.46,"n":6110,"o":27.885,"t":"2026-07-31T04:00:00Z","v":287561,"vw":27.647292},{"c":29.03,"h":29.58,"l":27.92,"n":10671,"o":27.92,"t":"2026-08-03T04:00:00Z","v":483934,"vw":29.185072},{"c":28.24,"h":29.94,"l":27.87,"n":10051,"o":29.06,"t":"2026-08-04T04:00:00Z","v":434872,"vw":28.433953},{"c":29.56,"h":29.84,"l":27.7,"n":9442,"o":28.07,"t":"2026-08-05T04:00:00Z","v":488601,"vw":29.228938},{"c":28.82,"h":29.56,"l":28.74,"n":8826,"o":29.56,"t":"2026-08-06T04:00:00Z","v":324988,"vw":28.982112},{"c":29.77,"h":29.89,"l":28.77,"n":5200,"o":28.77,"t":"2026-08-07T04:00:00Z","v":195582,"vw":29.686021},{"c":29.21,"h":29.8376,"l":28.34,"n":9114,"o":29.74,"t":"2026-08-10T04:00:00Z","v":437810,"vw":29.0617},{"c":29.28,"h":29.99,"l":28.7434,"n":6604,"o":29.04,"t":"2026-08-11T04:00:00Z","v":256551,"vw":29.291141},{"c":29.88,"h":30.13,"l":28.5,"n":6680,"o":29.27,"t":"2026-08-12T04:00:00Z","v":312077,"vw":29.7888},{"c":30,"h":30.57,"l":29.66,"n":5369,"o":30.22,"t":"2026-08-13T04:00:00Z","v":204045,"vw":30.03645},{"c":30.22,"h":30.39,"l":29.53,"n":5046,"o":29.87,"t":"2026-08-14T04:00:00Z","v":206424,"vw":30.147963},{"c":28.15,"h":29.68,"l":27.96,"n":10554,"o":29.68,"t":"2026-08-17T04:00:00Z","v":458399,"vw":28.328523},{"c":28.74,"h":29.06,"l":27.66,"n":9310,"o":28.2,"t":"2026-08-18T04:00:00Z","v":332290,"vw":28.696817},{"c":28.41,"h":29.45,"l":28.12,"n":7725,"o":28.94,"t":"2026-08-19T04:00:00Z","v":242826,"vw":28.537079},{"c":27.53,"h":28.5,"l":27.245,"n":6130,"o":28.1,"t":"2026-08-20T04:00:00Z","v":297220,"vw":27.553517},{"c":29.06,"h":29.38,"l":27.65,"n":6193,"o":27.73,"t":"2026-08-21T04:00:00Z","v":235125,"vw":28.665542},{"c":28.58,"h":29.48,"l":28.42,"n":7550,"o":29.16,"t":"2026-08-24T04:00:00Z","v":253747,"vw":28.72595},{"c":28.9,"h":28.93,"l":27.71,"n":5414,"o":28.55,"t":"2026-08-25T04:00:00Z","v":210307,"vw":28.597149},{"c":29.14,"h":29.38,"l":28.535,"n":11071,"o":28.84,"t":"2026-08-26T04:00:00Z","v":498196,"vw":29.086832},{"c":28.92,"h":29.38,"l":28.395,"n":7519,"o":28.92,"t":"2026-08-27T04:00:00Z","v":283919,"vw":28.947852},{"c":28.62,"h":29.89,"l":28.55,"n":8480,"o":28.97,"t":"2026-08-28T04:00:00Z","v":544279,"vw":29.029643},{"c":30.1,"h":30.535,"l":28.01,"n":10099,"o":28.59,"t":"2026-08-31T04:00:00Z","v":821513,"vw":29.89822},{"c":28.51,"h":29.923,"l":28.06,"n":10481,"o":29.62,"t":"2026-09-01T04:00:00Z","v":388278,"vw":28.718026},{"c":28.59,"h":29.04,"l":28.55,"n":8099,"o":28.68,"t":"2026-09-02T04:00:00Z","v":293732,"vw":28.730384},{"c":28.18,"h":28.86,"l":27.59,"n":8365,"o":28.86,"t":"2026-09-03T04:00:00Z","v":277516,"vw":28.134468},{"c":28.4,"h":28.64,"l":27.72,"n":7459,"o":27.97,"t":"2026-09-04T04:00:00Z","v":240455,"vw":28.27791},{"c":28.07,"h":28.66,"l":27.85,"n":7036,"o":28.2,"t":"2026-09-08T04:00:00Z","v":290367,"vw":28.160826},{"c":27.32,"h":28.1,"l":26.93,"n":7430,"o":27.83,"t":"2026-09-09T04:00:00Z","v":309624,"vw":27.265183},{"c":26.5,"h":27.61,"l":26.3,"n":10127,"o":27.47,"t":"2026-09-10T04:00:00Z","v":516303,"vw":26.674758},{"c":26.81,"h":27.24,"l":26.31,"n":6496,"o":27,"t":"2026-09-11T04:00:00Z","v":290928,"vw":26.84403},{"c":27.52,"h":27.95,"l":26.7,"n":7739,"o":26.74,"t":"2026-09-14T04:00:00Z","v":344363,"vw":27.498778},{"c":26.95,"h":27.38,"l":26.5501,"n":8290,"o":27.38,"t":"2026-09-15T04:00:00Z","v":384628,"vw":26.962101},{"c":27.22,"h":27.765,"l":26.9,"n":7519,"o":26.9,"t":"2026-09-16T04:00:00Z","v":304507,"vw":27.277981},{"c":27.54,"h":27.78,"l":26.8,"n":6022,"o":27.58,"t":"2026-09-17T04:00:00Z","v":222878,"vw":27.468142},{"c":26.84,"h":27.52,"l":26.75,"n":7829,"o":27.11,"t":"2026-09-18T04:00:00Z","v":898623,"vw":26.91117},{"c":27.65,"h":27.88,"l":26.33,"n":8921,"o":26.99,"t":"2026-09-21T04:00:00Z","v":442515,"vw":27.540827},{"c":29.49,"h":29.55,"l":27.935,"n":9090,"o":27.935,"t":"2026-09-22T04:00:00Z","v":398287,"vw":29.050446},{"c":29.53,"h":30.04,"l":28.5,"n":9176,"o":29.21,"t":"2026-09-23T04:00:00Z","v":452148,"vw":29.570255},{"c":29.35,"h":29.8,"l":28.885,"n":8393,"o":29.58,"t":"2026-09-24T04:00:00Z","v":328228,"vw":29.30902},{"c":28.63,"h":30.1,"l":28.555,"n":8435,"o":29.45,"t":"2026-09-25T04:00:00Z","v":515926,"vw":29.127607},{"c":29.16,"h":29.605,"l":28.22,"n":9826,"o":28.56,"t":"2026-09-28T04:00:00Z","v":433029,"vw":29.120694},{"c":28.15,"h":29.325,"l":27.78,"n":7497,"o":29.28,"t":"2026-09-29T04:00:00Z","v":444272,"vw":28.14956},{"c":27.41,"h":28.41,"l":27.29,"n":7800,"o":28.41,"t":"2026-09-30T04:00:00Z","v":317158,"vw":27.5482},{"c":26.85,"h":27.7644,"l":26.58,"n":7976,"o":27.4,"t":"2026-10-01T04:00:00Z","v":352711,"vw":26.959472},{"c":26.74,"h":27.35,"l":25.785,"n":9271,"o":27.18,"t":"2026-10-02T04:00:00Z","v":602936,"vw":26.640175},{"c":25.64,"h":26.855,"l":25.18,"n":10095,"o":26.6,"t":"2026-10-05T04:00:00Z","v":581539,"vw":25.755533},{"c":25.32,"h":25.93,"l":25.23,"n":7727,"o":25.8,"t":"2026-10-06T04:00:00Z","v":399273,"vw":25.452321},{"c":25.55,"h":25.8,"l":24.69,"n":10376,"o":25.04,"t":"2026-10-07T04:00:00Z","v":621958,"vw":25.332991},{"c":26.55,"h":31.98,"l":26.1984,"n":25116,"o":31.33,"t":"2026-10-08T04:00:00Z","v":2028638,"vw":27.711039},{"c":26.51,"h":28,"l":26.32,"n":12106,"o":26.51,"t":"2026-10-09T04:00:00Z","v":763556,"vw":26.77891},{"c":28.49,"h":28.99,"l":25.87,"n":13617,"o":25.93,"t":"2026-10-12T04:00:00Z","v":919574,"vw":28.24712},{"c":27.82,"h":29.18,"l":27.725,"n":9785,"o":28.78,"t":"2026-10-13T04:00:00Z","v":557247,"vw":28.399862},{"c":28.55,"h":29.3,"l":27.605,"n":7873,"o":27.7,"t":"2026-10-14T04:00:00Z","v":439924,"vw":28.562235},{"c":29.53,"h":30.8475,"l":28.88,"n":15163,"o":28.97,"t":"2026-10-15T04:00:00Z","v":827735,"vw":29.715634},{"c":28.99,"h":30.4,"l":28.82,"n":8436,"o":29.42,"t":"2026-10-16T04:00:00Z","v":413403,"vw":29.420092},{"c":28.77,"h":29.14,"l":28.315,"n":8571,"o":29.08,"t":"2026-10-19T04:00:00Z","v":499342,"vw":28.718606},{"c":29.42,"h":29.74,"l":28.77,"n":6117,"o":28.77,"t":"2026-10-20T04:00:00Z","v":287785,"vw":29.396673},{"c":28.38,"h":29.26,"l":28.06,"n":9727,"o":29.26,"t":"2026-10-21T04:00:00Z","v":426448,"vw":28.541279},{"c":28.96,"h":29.22,"l":28.35,"n":6393,"o":28.81,"t":"2026-10-22T04:00:00Z","v":314342,"vw":28.816227}],"volatilityBars":[{"c":26.525,"h":27.04,"l":26.51,"n":56,"o":26.99,"t":"2026-09-21T13:30:00Z","v":4833,"vw":26.84689},{"c":26.52,"h":26.52,"l":26.33,"n":68,"o":26.4823,"t":"2026-09-21T13:45:00Z","v":2525,"vw":26.480954},{"c":26.5,"h":26.52,"l":26.41,"n":76,"o":26.52,"t":"2026-09-21T14:00:00Z","v":2950,"vw":26.479872},{"c":26.61,"h":26.61,"l":26.5,"n":103,"o":26.52,"t":"2026-09-21T14:15:00Z","v":2534,"vw":26.568},{"c":26.685,"h":26.685,"l":26.57,"n":105,"o":26.57,"t":"2026-09-21T14:30:00Z","v":3762,"vw":26.626609},{"c":26.715,"h":26.77,"l":26.68,"n":105,"o":26.77,"t":"2026-09-21T14:45:00Z","v":3229,"vw":26.710427},{"c":26.855,"h":26.86,"l":26.77,"n":131,"o":26.83,"t":"2026-09-21T15:00:00Z","v":3290,"vw":26.817353},{"c":26.925,"h":26.925,"l":26.925,"n":10,"o":26.925,"t":"2026-09-21T15:15:00Z","v":1278,"vw":26.925},{"c":26.99,"h":27.02,"l":26.99,"n":77,"o":26.99,"t":"2026-09-21T15:30:00Z","v":1313,"vw":26.998},{"c":27.01,"h":27.04,"l":27.01,"n":93,"o":27.01,"t":"2026-09-21T15:45:00Z","v":2220,"vw":27.023246},{"c":26.92,"h":27.06,"l":26.92,"n":285,"o":26.98,"t":"2026-09-21T16:00:00Z","v":10200,"vw":26.992955},{"c":26.97,"h":27.01,"l":26.89,"n":206,"o":26.89,"t":"2026-09-21T16:15:00Z","v":5716,"vw":26.950155},{"c":27.035,"h":27.04,"l":26.9801,"n":57,"o":26.9801,"t":"2026-09-21T16:30:00Z","v":2046,"vw":27.012704},{"c":27.02,"h":27.05,"l":27.02,"n":66,"o":27.04,"t":"2026-09-21T16:45:00Z","v":2361,"vw":27.047042},{"c":27.32,"h":27.35,"l":27.01,"n":266,"o":27.02,"t":"2026-09-21T17:00:00Z","v":7458,"vw":27.170991},{"c":27.295,"h":27.325,"l":27.25,"n":148,"o":27.325,"t":"2026-09-21T17:15:00Z","v":4304,"vw":27.283538},{"c":27.13,"h":27.28,"l":27.13,"n":146,"o":27.27,"t":"2026-09-21T17:30:00Z","v":4498,"vw":27.229708},{"c":27.145,"h":27.165,"l":27.08,"n":197,"o":27.12,"t":"2026-09-21T17:45:00Z","v":8288,"vw":27.111896},{"c":27.395,"h":27.43,"l":27.16,"n":234,"o":27.16,"t":"2026-09-21T18:00:00Z","v":8826,"vw":27.300826},{"c":27.34,"h":27.4,"l":27.32,"n":242,"o":27.395,"t":"2026-09-21T18:15:00Z","v":9888,"vw":27.350662},{"c":27.49,"h":27.61,"l":27.34,"n":524,"o":27.35,"t":"2026-09-21T18:30:00Z","v":26397,"vw":27.471779},{"c":27.575,"h":27.61,"l":27.515,"n":319,"o":27.515,"t":"2026-09-21T18:45:00Z","v":15068,"vw":27.573563},{"c":27.74,"h":27.74,"l":27.52,"n":423,"o":27.54,"t":"2026-09-21T19:00:00Z","v":19518,"vw":27.644302},{"c":27.79,"h":27.88,"l":27.71,"n":652,"o":27.75,"t":"2026-09-21T19:15:00Z","v":40514,"vw":27.798837},{"c":27.715,"h":27.85,"l":27.71,"n":648,"o":27.79,"t":"2026-09-21T19:30:00Z","v":38061,"vw":27.805675},{"c":27.67,"h":27.75,"l":27.47,"n":1953,"o":27.715,"t":"2026-09-21T19:45:00Z","v":120498,"vw":27.636411},{"c":27.65,"h":27.65,"l":27.65,"n":19,"o":27.65,"t":"2026-09-21T20:00:00Z","v":64589,"vw":27.65},{"c":28.53,"h":28.53,"l":27.935,"n":134,"o":27.935,"t":"2026-09-22T13:30:00Z","v":8779,"vw":28.190939},{"c":28.63,"h":28.76,"l":28.34,"n":215,"o":28.59,"t":"2026-09-22T13:45:00Z","v":9046,"vw":28.622123},{"c":28.9,"h":28.9,"l":28.63,"n":282,"o":28.77,"t":"2026-09-22T14:00:00Z","v":10630,"vw":28.768506},{"c":28.86,"h":28.96,"l":28.695,"n":191,"o":28.96,"t":"2026-09-22T14:15:00Z","v":8055,"vw":28.807176},{"c":28.44,"h":28.79,"l":28.44,"n":247,"o":28.74,"t":"2026-09-22T14:30:00Z","v":8305,"vw":28.669403},{"c":28.49,"h":28.56,"l":28.34,"n":194,"o":28.38,"t":"2026-09-22T14:45:00Z","v":7321,"vw":28.419656},{"c":28.685,"h":28.72,"l":28.48,"n":156,"o":28.5,"t":"2026-09-22T15:00:00Z","v":5250,"vw":28.547121},{"c":28.59,"h":28.72,"l":28.515,"n":225,"o":28.72,"t":"2026-09-22T15:15:00Z","v":7683,"vw":28.597683},{"c":28.3,"h":28.55,"l":28.3,"n":117,"o":28.54,"t":"2026-09-22T15:30:00Z","v":3187,"vw":28.409},{"c":28.43,"h":28.5,"l":28.195,"n":284,"o":28.28,"t":"2026-09-22T15:45:00Z","v":14005,"vw":28.312519},{"c":28.65,"h":28.65,"l":28.39,"n":153,"o":28.43,"t":"2026-09-22T16:00:00Z","v":6918,"vw":28.444987},{"c":28.56,"h":28.64,"l":28.47,"n":38,"o":28.555,"t":"2026-09-22T16:15:00Z","v":1418,"vw":28.553043},{"c":28.76,"h":28.77,"l":28.56,"n":222,"o":28.56,"t":"2026-09-22T16:30:00Z","v":10828,"vw":28.667822},{"c":28.75,"h":28.84,"l":28.75,"n":178,"o":28.77,"t":"2026-09-22T16:45:00Z","v":4820,"vw":28.80217},{"c":28.705,"h":28.78,"l":28.705,"n":165,"o":28.73,"t":"2026-09-22T17:00:00Z","v":5508,"vw":28.752162},{"c":28.775,"h":28.84,"l":28.64,"n":280,"o":28.68,"t":"2026-09-22T17:15:00Z","v":15522,"vw":28.708366},{"c":28.76,"h":28.835,"l":28.72,"n":180,"o":28.8,"t":"2026-09-22T17:30:00Z","v":8010,"vw":28.799211},{"c":29.02,"h":29.04,"l":28.775,"n":431,"o":28.775,"t":"2026-09-22T17:45:00Z","v":18204,"vw":28.868223},{"c":28.97,"h":29.07,"l":28.97,"n":203,"o":29.05,"t":"2026-09-22T18:00:00Z","v":6633,"vw":29.015141},{"c":28.925,"h":28.98,"l":28.925,"n":214,"o":28.95,"t":"2026-09-22T18:15:00Z","v":5160,"vw":28.956579},{"c":28.885,"h":28.94,"l":28.827,"n":273,"o":28.92,"t":"2026-09-22T18:30:00Z","v":7264,"vw":28.889666},{"c":28.95,"h":28.97,"l":28.8731,"n":311,"o":28.885,"t":"2026-09-22T18:45:00Z","v":12757,"vw":28.920805},{"c":29.155,"h":29.155,"l":28.98,"n":237,"o":28.98,"t":"2026-09-22T19:00:00Z","v":8982,"vw":29.06732},{"c":29.12,"h":29.17,"l":29.015,"n":411,"o":29.145,"t":"2026-09-22T19:15:00Z","v":20284,"vw":29.094141},{"c":29.35,"h":29.38,"l":29.16,"n":526,"o":29.16,"t":"2026-09-22T19:30:00Z","v":16441,"vw":29.30814},{"c":29.52,"h":29.55,"l":29.125,"n":1813,"o":29.35,"t":"2026-09-22T19:45:00Z","v":86845,"vw":29.402485},{"c":29.4,"h":29.49,"l":29.4,"n":20,"o":29.49,"t":"2026-09-22T20:00:00Z","v":65650,"vw":29.489861},{"c":29.48,"h":29.48,"l":29.48,"n":1,"o":29.48,"t":"2026-09-23T11:30:00Z","v":100,"vw":29.48},{"c":28.88,"h":29.21,"l":28.88,"n":76,"o":29.21,"t":"2026-09-23T13:30:00Z","v":6268,"vw":29.052153},{"c":28.89,"h":29.04,"l":28.5,"n":151,"o":28.76,"t":"2026-09-23T13:45:00Z","v":6857,"vw":28.777442},{"c":28.725,"h":28.92,"l":28.725,"n":22,"o":28.74,"t":"2026-09-23T14:00:00Z","v":1346,"vw":28.805749},{"c":28.91,"h":29.135,"l":28.87,"n":197,"o":28.87,"t":"2026-09-23T14:15:00Z","v":8845,"vw":28.966894},{"c":29.24,"h":29.35,"l":28.965,"n":187,"o":28.965,"t":"2026-09-23T14:30:00Z","v":6894,"vw":29.14},{"c":29.55,"h":29.55,"l":29.21,"n":148,"o":29.21,"t":"2026-09-23T14:45:00Z","v":6271,"vw":29.40696},{"c":29.92,"h":29.92,"l":29.45,"n":284,"o":29.54,"t":"2026-09-23T15:00:00Z","v":11045,"vw":29.70158},{"c":29.63,"h":29.9,"l":29.63,"n":95,"o":29.9,"t":"2026-09-23T15:15:00Z","v":4023,"vw":29.864397},{"c":29.6501,"h":29.77,"l":29.58,"n":126,"o":29.6,"t":"2026-09-23T15:30:00Z","v":5076,"vw":29.625764},{"c":29.74,"h":29.75,"l":29.65,"n":116,"o":29.65,"t":"2026-09-23T15:45:00Z","v":7130,"vw":29.712308},{"c":29.5975,"h":29.73,"l":29.5975,"n":196,"o":29.73,"t":"2026-09-23T16:00:00Z","v":10760,"vw":29.680178},{"c":29.7,"h":29.79,"l":29.6,"n":370,"o":29.615,"t":"2026-09-23T16:15:00Z","v":29401,"vw":29.72828},{"c":29.65,"h":29.75,"l":29.65,"n":251,"o":29.75,"t":"2026-09-23T16:30:00Z","v":7915,"vw":29.709026},{"c":29.835,"h":29.835,"l":29.64,"n":179,"o":29.66,"t":"2026-09-23T16:45:00Z","v":6555,"vw":29.755988},{"c":29.68,"h":29.8,"l":29.53,"n":112,"o":29.8,"t":"2026-09-23T17:00:00Z","v":3124,"vw":29.658302},{"c":29.575,"h":29.6533,"l":29.48,"n":86,"o":29.6533,"t":"2026-09-23T17:15:00Z","v":1732,"vw":29.547963},{"c":29.49,"h":29.58,"l":29.44,"n":136,"o":29.58,"t":"2026-09-23T17:30:00Z","v":4414,"vw":29.486154},{"c":29.71,"h":29.72,"l":29.54,"n":249,"o":29.54,"t":"2026-09-23T17:45:00Z","v":9294,"vw":29.629442},{"c":29.81,"h":29.83,"l":29.66,"n":336,"o":29.66,"t":"2026-09-23T18:00:00Z","v":15934,"vw":29.745021},{"c":29.97,"h":30.04,"l":29.7875,"n":350,"o":29.7875,"t":"2026-09-23T18:15:00Z","v":21003,"vw":29.880022},{"c":29.9,"h":29.96,"l":29.865,"n":172,"o":29.96,"t":"2026-09-23T18:30:00Z","v":4360,"vw":29.907221},{"c":29.82,"h":29.92,"l":29.805,"n":324,"o":29.92,"t":"2026-09-23T18:45:00Z","v":16315,"vw":29.832952},{"c":29.59,"h":29.9,"l":29.585,"n":647,"o":29.81,"t":"2026-09-23T19:00:00Z","v":30553,"vw":29.728014},{"c":29.445,"h":29.63,"l":29.445,"n":228,"o":29.555,"t":"2026-09-23T19:15:00Z","v":5856,"vw":29.544139},{"c":29.42,"h":29.5,"l":29.295,"n":484,"o":29.4,"t":"2026-09-23T19:30:00Z","v":14109,"vw":29.399188},{"c":29.555,"h":29.62,"l":29.12,"n":1719,"o":29.34,"t":"2026-09-23T19:45:00Z","v":96167,"vw":29.453814},{"c":29.53,"h":29.53,"l":29.53,"n":24,"o":29.53,"t":"2026-09-23T20:00:00Z","v":94386,"vw":29.53},{"c":29.28,"h":29.8,"l":29.01,"n":117,"o":29.58,"t":"2026-09-24T13:30:00Z","v":6459,"vw":29.549322},{"c":29.34,"h":29.34,"l":29.165,"n":27,"o":29.165,"t":"2026-09-24T13:45:00Z","v":564,"vw":29.27875},{"c":29.28,"h":29.495,"l":29.23,"n":145,"o":29.23,"t":"2026-09-24T14:00:00Z","v":3006,"vw":29.3891},{"c":29.01,"h":29.27,"l":29.01,"n":117,"o":29.27,"t":"2026-09-24T14:15:00Z","v":2961,"vw":29.079506},{"c":29.09,"h":29.36,"l":29.07,"n":147,"o":29.09,"t":"2026-09-24T14:30:00Z","v":7360,"vw":29.100804},{"c":29.26,"h":29.35,"l":29.04,"n":131,"o":29.08,"t":"2026-09-24T14:45:00Z","v":3632,"vw":29.230689},{"c":29.12,"h":29.3,"l":29.12,"n":101,"o":29.245,"t":"2026-09-24T15:00:00Z","v":2263,"vw":29.245},{"c":29.205,"h":29.24,"l":29.14,"n":61,"o":29.14,"t":"2026-09-24T15:15:00Z","v":2382,"vw":29.21241},{"c":29.0881,"h":29.165,"l":29.06,"n":78,"o":29.12,"t":"2026-09-24T15:30:00Z","v":2641,"vw":29.119493},{"c":28.99,"h":29.07,"l":28.96,"n":158,"o":29.07,"t":"2026-09-24T15:45:00Z","v":11015,"vw":29.010722},{"c":28.915,"h":28.99,"l":28.885,"n":237,"o":28.95,"t":"2026-09-24T16:00:00Z","v":9681,"vw":28.936122},{"c":29.22,"h":29.44,"l":28.9,"n":278,"o":28.94,"t":"2026-09-24T16:15:00Z","v":14721,"vw":29.025982},{"c":29.7071,"h":29.7071,"l":29.15,"n":161,"o":29.15,"t":"2026-09-24T16:30:00Z","v":5950,"vw":29.412365},{"c":29.425,"h":29.47,"l":29.37,"n":28,"o":29.47,"t":"2026-09-24T16:45:00Z","v":657,"vw":29.42},{"c":29.31,"h":29.4,"l":29.18,"n":290,"o":29.36,"t":"2026-09-24T17:00:00Z","v":7941,"vw":29.306997},{"c":29.29,"h":29.3,"l":29.25,"n":52,"o":29.3,"t":"2026-09-24T17:15:00Z","v":2098,"vw":29.283566},{"c":29.27,"h":29.31,"l":29.27,"n":89,"o":29.31,"t":"2026-09-24T17:30:00Z","v":2458,"vw":29.295487},{"c":29.35,"h":29.35,"l":29.29,"n":168,"o":29.29,"t":"2026-09-24T17:45:00Z","v":5424,"vw":29.323235},{"c":29.43,"h":29.45,"l":29.34,"n":229,"o":29.38,"t":"2026-09-24T18:00:00Z","v":5329,"vw":29.383098},{"c":29.6,"h":29.6,"l":29.48,"n":120,"o":29.48,"t":"2026-09-24T18:15:00Z","v":2538,"vw":29.54},{"c":29.45,"h":29.605,"l":29.445,"n":233,"o":29.59,"t":"2026-09-24T18:30:00Z","v":5258,"vw":29.5155},{"c":29.545,"h":29.545,"l":29.39,"n":286,"o":29.5,"t":"2026-09-24T18:45:00Z","v":6990,"vw":29.472991},{"c":29.485,"h":29.5,"l":29.42,"n":255,"o":29.49,"t":"2026-09-24T19:00:00Z","v":4746,"vw":29.472752},{"c":29.565,"h":29.61,"l":29.47,"n":342,"o":29.49,"t":"2026-09-24T19:15:00Z","v":9777,"vw":29.563514},{"c":29.445,"h":29.585,"l":29.42,"n":457,"o":29.585,"t":"2026-09-24T19:30:00Z","v":12451,"vw":29.479335},{"c":29.38,"h":29.6025,"l":29.11,"n":1688,"o":29.41,"t":"2026-09-24T19:45:00Z","v":62913,"vw":29.368548},{"c":29.35,"h":29.35,"l":29.35,"n":15,"o":29.35,"t":"2026-09-24T20:00:00Z","v":47891,"vw":29.35},{"c":29.35,"h":29.35,"l":29.35,"n":1,"o":29.35,"t":"2026-09-24T21:15:00Z","v":15831,"vw":29.35},{"c":29.74,"h":29.85,"l":29.34,"n":175,"o":29.45,"t":"2026-09-25T13:30:00Z","v":15199,"vw":29.556548},{"c":29.81,"h":29.8999,"l":29.6101,"n":22,"o":29.6101,"t":"2026-09-25T13:45:00Z","v":707,"vw":29.746507},{"c":29.63,"h":29.64,"l":29.2322,"n":169,"o":29.48,"t":"2026-09-25T14:00:00Z","v":9601,"vw":29.463841},{"c":29.64,"h":29.64,"l":29.64,"n":48,"o":29.64,"t":"2026-09-25T14:15:00Z","v":3038,"vw":29.64},{"c":29.48,"h":29.58,"l":29.48,"n":67,"o":29.58,"t":"2026-09-25T14:30:00Z","v":3639,"vw":29.493621},{"c":29.555,"h":29.57,"l":29.47,"n":86,"o":29.49,"t":"2026-09-25T14:45:00Z","v":3148,"vw":29.511632},{"c":29.53,"h":29.55,"l":29.4,"n":264,"o":29.55,"t":"2026-09-25T15:00:00Z","v":15620,"vw":29.491135},{"c":29.57,"h":29.68,"l":29.535,"n":168,"o":29.54,"t":"2026-09-25T15:15:00Z","v":10394,"vw":29.590627},{"c":29.595,"h":29.61,"l":29.52,"n":85,"o":29.52,"t":"2026-09-25T15:30:00Z","v":3700,"vw":29.571796},{"c":29.8,"h":29.8,"l":29.585,"n":189,"o":29.585,"t":"2026-09-25T15:45:00Z","v":8073,"vw":29.641065},{"c":30.02,"h":30.1,"l":29.79,"n":260,"o":29.825,"t":"2026-09-25T16:00:00Z","v":24198,"vw":30.044746},{"c":29.91,"h":30.06,"l":29.89,"n":206,"o":30.06,"t":"2026-09-25T16:15:00Z","v":25721,"vw":30.004736},{"c":29.97,"h":29.97,"l":29.86,"n":173,"o":29.9,"t":"2026-09-25T16:30:00Z","v":6067,"vw":29.903776},{"c":29.475,"h":29.94,"l":29.475,"n":221,"o":29.94,"t":"2026-09-25T16:45:00Z","v":11977,"vw":29.662966},{"c":29.2799,"h":29.5,"l":29.19,"n":155,"o":29.47,"t":"2026-09-25T17:00:00Z","v":30886,"vw":29.266276},{"c":28.905,"h":29.26,"l":28.82,"n":495,"o":29.21,"t":"2026-09-25T17:15:00Z","v":55011,"vw":29.065241},{"c":29.105,"h":29.105,"l":28.715,"n":188,"o":28.83,"t":"2026-09-25T17:30:00Z","v":7179,"vw":28.875786},{"c":29.205,"h":29.23,"l":29.05,"n":244,"o":29.08,"t":"2026-09-25T17:45:00Z","v":10923,"vw":29.129787},{"c":28.91,"h":29.15,"l":28.91,"n":196,"o":29.15,"t":"2026-09-25T18:00:00Z","v":12398,"vw":29.062195},{"c":28.83,"h":28.935,"l":28.795,"n":364,"o":28.93,"t":"2026-09-25T18:15:00Z","v":18920,"vw":28.860983},{"c":29.04,"h":29.13,"l":28.84,"n":240,"o":28.845,"t":"2026-09-25T18:30:00Z","v":15377,"vw":28.972885},{"c":28.78,"h":29.07,"l":28.75,"n":329,"o":29.02,"t":"2026-09-25T18:45:00Z","v":10057,"vw":28.864558},{"c":28.825,"h":28.835,"l":28.72,"n":284,"o":28.76,"t":"2026-09-25T19:00:00Z","v":12829,"vw":28.807034},{"c":28.845,"h":28.88,"l":28.8,"n":247,"o":28.8,"t":"2026-09-25T19:15:00Z","v":7926,"vw":28.842028},{"c":28.84,"h":28.9,"l":28.82,"n":557,"o":28.85,"t":"2026-09-25T19:30:00Z","v":21401,"vw":28.850252},{"c":28.61,"h":28.93,"l":28.555,"n":1593,"o":28.84,"t":"2026-09-25T19:45:00Z","v":89330,"vw":28.686678},{"c":28.63,"h":28.63,"l":28.63,"n":22,"o":28.63,"t":"2026-09-25T20:00:00Z","v":67062,"vw":28.63},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-09-28T11:00:00Z","v":100,"vw":28.5},{"c":28.51,"h":28.56,"l":28.22,"n":100,"o":28.56,"t":"2026-09-28T13:30:00Z","v":15066,"vw":28.50712},{"c":28.73,"h":28.73,"l":28.44,"n":26,"o":28.615,"t":"2026-09-28T13:45:00Z","v":715,"vw":28.623},{"c":29.325,"h":29.325,"l":28.78,"n":241,"o":28.78,"t":"2026-09-28T14:00:00Z","v":12361,"vw":29.050519},{"c":29.3,"h":29.325,"l":29.25,"n":87,"o":29.325,"t":"2026-09-28T14:15:00Z","v":2965,"vw":29.295974},{"c":29.22,"h":29.38,"l":29.11,"n":212,"o":29.31,"t":"2026-09-28T14:30:00Z","v":12304,"vw":29.282517},{"c":29.06,"h":29.235,"l":28.93,"n":165,"o":29.235,"t":"2026-09-28T14:45:00Z","v":4889,"vw":29.0215},{"c":28.68,"h":29.11,"l":28.59,"n":379,"o":29.105,"t":"2026-09-28T15:00:00Z","v":30236,"vw":28.78547},{"c":28.635,"h":28.67,"l":28.59,"n":196,"o":28.62,"t":"2026-09-28T15:15:00Z","v":7679,"vw":28.62368},{"c":28.48,"h":28.6,"l":28.48,"n":90,"o":28.595,"t":"2026-09-28T15:30:00Z","v":3243,"vw":28.564468},{"c":28.56,"h":28.56,"l":28.41,"n":209,"o":28.445,"t":"2026-09-28T15:45:00Z","v":7228,"vw":28.488464},{"c":28.665,"h":28.665,"l":28.49,"n":96,"o":28.53,"t":"2026-09-28T16:00:00Z","v":3577,"vw":28.558502},{"c":29.205,"h":29.26,"l":28.72,"n":315,"o":28.72,"t":"2026-09-28T16:15:00Z","v":11652,"vw":29.147036},{"c":29.03,"h":29.12,"l":29,"n":125,"o":29.12,"t":"2026-09-28T16:30:00Z","v":3079,"vw":29.064063},{"c":28.96,"h":29.1,"l":28.91,"n":146,"o":29.1,"t":"2026-09-28T16:45:00Z","v":3538,"vw":28.993823},{"c":29.415,"h":29.45,"l":29.07,"n":431,"o":29.07,"t":"2026-09-28T17:00:00Z","v":17415,"vw":29.284935},{"c":29.305,"h":29.605,"l":29.3,"n":354,"o":29.415,"t":"2026-09-28T17:15:00Z","v":12291,"vw":29.448472},{"c":29.27,"h":29.35,"l":29.23,"n":323,"o":29.3,"t":"2026-09-28T17:30:00Z","v":12744,"vw":29.305093},{"c":29.245,"h":29.345,"l":29.245,"n":127,"o":29.32,"t":"2026-09-28T17:45:00Z","v":13423,"vw":29.326188},{"c":29.46,"h":29.595,"l":29.3,"n":415,"o":29.3,"t":"2026-09-28T18:00:00Z","v":22999,"vw":29.483347},{"c":29.41,"h":29.5,"l":29.3834,"n":196,"o":29.47,"t":"2026-09-28T18:15:00Z","v":5315,"vw":29.442986},{"c":29.25,"h":29.45,"l":29.25,"n":375,"o":29.41,"t":"2026-09-28T18:30:00Z","v":10303,"vw":29.374761},{"c":29.05,"h":29.25,"l":29.05,"n":557,"o":29.25,"t":"2026-09-28T18:45:00Z","v":17280,"vw":29.138865},{"c":28.955,"h":29.07,"l":28.955,"n":179,"o":29.07,"t":"2026-09-28T19:00:00Z","v":2992,"vw":29.019353},{"c":28.98,"h":29,"l":28.8564,"n":345,"o":28.92,"t":"2026-09-28T19:15:00Z","v":8861,"vw":28.933395},{"c":29,"h":29.08,"l":28.965,"n":340,"o":29.06,"t":"2026-09-28T19:30:00Z","v":9924,"vw":29.031652},{"c":29.16,"h":29.415,"l":28.85,"n":1688,"o":28.91,"t":"2026-09-28T19:45:00Z","v":70537,"vw":29.22071},{"c":29.16,"h":29.16,"l":29.16,"n":25,"o":29.16,"t":"2026-09-28T20:00:00Z","v":80574,"vw":29.16},{"c":29.16,"h":29.16,"l":29.16,"n":2,"o":29.16,"t":"2026-09-28T20:30:00Z","v":503,"vw":29.16},{"c":29.58,"h":29.58,"l":29.58,"n":1,"o":29.58,"t":"2026-09-28T21:15:00Z","v":200,"vw":29.58},{"c":29.07,"h":29.28,"l":28.8,"n":81,"o":29.28,"t":"2026-09-29T13:30:00Z","v":7172,"vw":29.076967},{"c":29.12,"h":29.325,"l":29.115,"n":29,"o":29.115,"t":"2026-09-29T13:45:00Z","v":699,"vw":29.151667},{"c":28.94,"h":29.135,"l":28.91,"n":62,"o":29.12,"t":"2026-09-29T14:00:00Z","v":1223,"vw":29.033308},{"c":28.65,"h":28.97,"l":28.65,"n":128,"o":28.88,"t":"2026-09-29T14:15:00Z","v":5869,"vw":28.899946},{"c":28.61,"h":28.7,"l":28.61,"n":94,"o":28.68,"t":"2026-09-29T14:30:00Z","v":2330,"vw":28.647037},{"c":28.4,"h":28.595,"l":28.27,"n":252,"o":28.595,"t":"2026-09-29T14:45:00Z","v":9014,"vw":28.419478},{"c":28.4,"h":28.56,"l":28.26,"n":41,"o":28.4957,"t":"2026-09-29T15:00:00Z","v":4434,"vw":28.52342},{"c":28.295,"h":28.37,"l":28.22,"n":104,"o":28.36,"t":"2026-09-29T15:15:00Z","v":7624,"vw":28.255484},{"c":28.36,"h":28.47,"l":28.27,"n":102,"o":28.285,"t":"2026-09-29T15:30:00Z","v":4249,"vw":28.381107},{"c":28.16,"h":28.4,"l":28.16,"n":109,"o":28.33,"t":"2026-09-29T15:45:00Z","v":5105,"vw":28.319445},{"c":28.42,"h":28.42,"l":28.2,"n":82,"o":28.2,"t":"2026-09-29T16:00:00Z","v":3558,"vw":28.335047},{"c":28.19,"h":28.42,"l":28.17,"n":172,"o":28.395,"t":"2026-09-29T16:15:00Z","v":11727,"vw":28.308454},{"c":27.9,"h":28.17,"l":27.9,"n":303,"o":28.16,"t":"2026-09-29T16:30:00Z","v":13441,"vw":28.036883},{"c":27.8,"h":27.955,"l":27.8,"n":351,"o":27.9001,"t":"2026-09-29T16:45:00Z","v":17734,"vw":27.839092},{"c":27.81,"h":27.91,"l":27.78,"n":152,"o":27.825,"t":"2026-09-29T17:00:00Z","v":4965,"vw":27.831293},{"c":27.93,"h":27.93,"l":27.87,"n":19,"o":27.87,"t":"2026-09-29T17:15:00Z","v":665,"vw":27.915},{"c":28.09,"h":28.09,"l":27.91,"n":123,"o":27.93,"t":"2026-09-29T17:30:00Z","v":14397,"vw":27.944921},{"c":28.1,"h":28.14,"l":28.1,"n":82,"o":28.105,"t":"2026-09-29T17:45:00Z","v":1824,"vw":28.110702},{"c":28.045,"h":28.27,"l":27.99,"n":342,"o":28.14,"t":"2026-09-29T18:00:00Z","v":19755,"vw":28.138697},{"c":28,"h":28.065,"l":28,"n":338,"o":28,"t":"2026-09-29T18:15:00Z","v":13871,"vw":28.034452},{"c":27.96,"h":28.1,"l":27.88,"n":345,"o":28.01,"t":"2026-09-29T18:30:00Z","v":10648,"vw":28.010444},{"c":27.92,"h":27.975,"l":27.84,"n":221,"o":27.975,"t":"2026-09-29T18:45:00Z","v":14534,"vw":27.912514},{"c":27.87,"h":27.995,"l":27.85,"n":212,"o":27.9,"t":"2026-09-29T19:00:00Z","v":13052,"vw":27.872821},{"c":27.86,"h":27.93,"l":27.8,"n":320,"o":27.85,"t":"2026-09-29T19:15:00Z","v":9089,"vw":27.861559},{"c":27.865,"h":27.9,"l":27.83,"n":276,"o":27.83,"t":"2026-09-29T19:30:00Z","v":5708,"vw":27.862281},{"c":28.14,"h":28.27,"l":27.84,"n":1344,"o":27.84,"t":"2026-09-29T19:45:00Z","v":50710,"vw":28.160411},{"c":28.15,"h":28.15,"l":28.15,"n":28,"o":28.15,"t":"2026-09-29T20:00:00Z","v":140676,"vw":28.15},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-09-29T20:15:00Z","v":1140,"vw":28.15},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-09-30T12:30:00Z","v":100,"vw":28.15},{"c":28.39,"h":28.41,"l":28.365,"n":39,"o":28.41,"t":"2026-09-30T13:30:00Z","v":6087,"vw":28.396932},{"c":28.085,"h":28.23,"l":28.085,"n":63,"o":28.1,"t":"2026-09-30T13:45:00Z","v":1305,"vw":28.129286},{"c":28.32,"h":28.32,"l":28.06,"n":100,"o":28.085,"t":"2026-09-30T14:00:00Z","v":3212,"vw":28.160621},{"c":28.06,"h":28.365,"l":27.95,"n":135,"o":28.35,"t":"2026-09-30T14:15:00Z","v":4089,"vw":28.129404},{"c":28.09,"h":28.265,"l":28.01,"n":112,"o":28.17,"t":"2026-09-30T14:30:00Z","v":4222,"vw":28.125583},{"c":27.965,"h":28.03,"l":27.965,"n":43,"o":27.97,"t":"2026-09-30T14:45:00Z","v":618,"vw":27.988333},{"c":27.95,"h":27.97,"l":27.91,"n":110,"o":27.97,"t":"2026-09-30T15:00:00Z","v":2471,"vw":27.94125},{"c":27.9,"h":28.025,"l":27.9,"n":155,"o":28,"t":"2026-09-30T15:15:00Z","v":5145,"vw":27.961958},{"c":27.73,"h":27.94,"l":27.72,"n":168,"o":27.9,"t":"2026-09-30T15:30:00Z","v":5371,"vw":27.829927},{"c":27.645,"h":27.72,"l":27.56,"n":283,"o":27.7,"t":"2026-09-30T15:45:00Z","v":11844,"vw":27.644882},{"c":27.7033,"h":27.765,"l":27.63,"n":123,"o":27.63,"t":"2026-09-30T16:00:00Z","v":5452,"vw":27.716176},{"c":27.52,"h":27.6,"l":27.52,"n":115,"o":27.5501,"t":"2026-09-30T16:15:00Z","v":4356,"vw":27.558375},{"c":27.7075,"h":27.7075,"l":27.525,"n":212,"o":27.525,"t":"2026-09-30T16:30:00Z","v":8160,"vw":27.577171},{"c":27.735,"h":27.77,"l":27.725,"n":50,"o":27.725,"t":"2026-09-30T16:45:00Z","v":917,"vw":27.738334},{"c":27.735,"h":27.82,"l":27.725,"n":162,"o":27.74,"t":"2026-09-30T17:00:00Z","v":5439,"vw":27.779845},{"c":27.475,"h":27.65,"l":27.455,"n":195,"o":27.65,"t":"2026-09-30T17:15:00Z","v":10428,"vw":27.536022},{"c":27.605,"h":27.61,"l":27.53,"n":134,"o":27.53,"t":"2026-09-30T17:30:00Z","v":3872,"vw":27.563234},{"c":27.475,"h":27.65,"l":27.475,"n":168,"o":27.605,"t":"2026-09-30T17:45:00Z","v":5197,"vw":27.5432},{"c":27.605,"h":27.605,"l":27.485,"n":74,"o":27.53,"t":"2026-09-30T18:00:00Z","v":3257,"vw":27.547552},{"c":27.68,"h":27.69,"l":27.62,"n":230,"o":27.63,"t":"2026-09-30T18:15:00Z","v":6516,"vw":27.649358},{"c":27.65,"h":27.73,"l":27.65,"n":157,"o":27.6538,"t":"2026-09-30T18:30:00Z","v":4866,"vw":27.674265},{"c":27.535,"h":27.69,"l":27.505,"n":237,"o":27.68,"t":"2026-09-30T18:45:00Z","v":9908,"vw":27.619927},{"c":27.4732,"h":27.52,"l":27.47,"n":124,"o":27.5,"t":"2026-09-30T19:00:00Z","v":4792,"vw":27.503025},{"c":27.66,"h":27.665,"l":27.495,"n":367,"o":27.495,"t":"2026-09-30T19:15:00Z","v":15145,"vw":27.54564},{"c":27.43,"h":27.645,"l":27.37,"n":296,"o":27.645,"t":"2026-09-30T19:30:00Z","v":12750,"vw":27.558764},{"c":27.47,"h":27.515,"l":27.29,"n":1143,"o":27.37,"t":"2026-09-30T19:45:00Z","v":44481,"vw":27.437068},{"c":27.41,"h":27.41,"l":27.41,"n":12,"o":27.41,"t":"2026-09-30T20:00:00Z","v":104339,"vw":27.41},{"c":26.85,"h":27.7644,"l":26.85,"n":173,"o":27.4,"t":"2026-10-01T13:30:00Z","v":12469,"vw":27.275927},{"c":27.02,"h":27.02,"l":26.82,"n":34,"o":26.82,"t":"2026-10-01T13:45:00Z","v":1106,"vw":26.875034},{"c":26.85,"h":26.9,"l":26.78,"n":219,"o":26.81,"t":"2026-10-01T14:00:00Z","v":13518,"vw":26.82314},{"c":26.63,"h":26.84,"l":26.63,"n":265,"o":26.83,"t":"2026-10-01T14:15:00Z","v":12900,"vw":26.747821},{"c":26.68,"h":26.77,"l":26.58,"n":267,"o":26.77,"t":"2026-10-01T14:30:00Z","v":16395,"vw":26.613281},{"c":26.8,"h":26.8,"l":26.6,"n":184,"o":26.79,"t":"2026-10-01T14:45:00Z","v":4959,"vw":26.677663},{"c":26.82,"h":26.9,"l":26.74,"n":100,"o":26.82,"t":"2026-10-01T15:00:00Z","v":2177,"vw":26.810833},{"c":26.85,"h":26.85,"l":26.74,"n":141,"o":26.75,"t":"2026-10-01T15:15:00Z","v":4269,"vw":26.790177},{"c":26.94,"h":26.98,"l":26.72,"n":150,"o":26.805,"t":"2026-10-01T15:30:00Z","v":5051,"vw":26.87935},{"c":27.045,"h":27.09,"l":26.9,"n":77,"o":26.915,"t":"2026-10-01T15:45:00Z","v":1758,"vw":26.976328},{"c":27.08,"h":27.2,"l":27.045,"n":210,"o":27.08,"t":"2026-10-01T16:00:00Z","v":5967,"vw":27.105024},{"c":27.07,"h":27.07,"l":27.01,"n":40,"o":27.04,"t":"2026-10-01T16:15:00Z","v":906,"vw":27.04},{"c":27.33,"h":27.4,"l":27.3,"n":105,"o":27.3,"t":"2026-10-01T16:30:00Z","v":2244,"vw":27.335455},{"c":27.34,"h":27.36,"l":27.27,"n":45,"o":27.28,"t":"2026-10-01T16:45:00Z","v":820,"vw":27.318},{"c":27.26,"h":27.34,"l":27.18,"n":307,"o":27.28,"t":"2026-10-01T17:00:00Z","v":14662,"vw":27.223814},{"c":27.255,"h":27.355,"l":27.19,"n":196,"o":27.24,"t":"2026-10-01T17:15:00Z","v":4835,"vw":27.285478},{"c":27.275,"h":27.41,"l":27.23,"n":159,"o":27.41,"t":"2026-10-01T17:30:00Z","v":3336,"vw":27.291113},{"c":27.07,"h":27.26,"l":27.07,"n":160,"o":27.24,"t":"2026-10-01T17:45:00Z","v":3915,"vw":27.184231},{"c":27.18,"h":27.18,"l":27.045,"n":122,"o":27.045,"t":"2026-10-01T18:00:00Z","v":3776,"vw":27.121961},{"c":27.175,"h":27.25,"l":27.1,"n":125,"o":27.18,"t":"2026-10-01T18:15:00Z","v":4480,"vw":27.165762},{"c":27.24,"h":27.28,"l":27.13,"n":345,"o":27.175,"t":"2026-10-01T18:30:00Z","v":12057,"vw":27.1906},{"c":27.24,"h":27.25,"l":27.2,"n":47,"o":27.2,"t":"2026-10-01T18:45:00Z","v":753,"vw":27.23},{"c":27.205,"h":27.25,"l":27.17,"n":67,"o":27.18,"t":"2026-10-01T19:00:00Z","v":2036,"vw":27.202885},{"c":27.165,"h":27.205,"l":27.12,"n":186,"o":27.205,"t":"2026-10-01T19:15:00Z","v":6779,"vw":27.172691},{"c":27.06,"h":27.165,"l":27.04,"n":446,"o":27.165,"t":"2026-10-01T19:30:00Z","v":24949,"vw":27.097306},{"c":26.845,"h":27.26,"l":26.82,"n":1779,"o":27.06,"t":"2026-10-01T19:45:00Z","v":96607,"vw":26.955815},{"c":26.85,"h":26.85,"l":26.85,"n":33,"o":26.85,"t":"2026-10-01T20:00:00Z","v":62797,"vw":26.85},{"c":26.81,"h":27.32,"l":26.81,"n":85,"o":27.18,"t":"2026-10-02T13:30:00Z","v":10208,"vw":27.13184},{"c":26.7,"h":27.03,"l":26.7,"n":101,"o":26.83,"t":"2026-10-02T13:45:00Z","v":3483,"vw":26.948343},{"c":27.2975,"h":27.2975,"l":26.735,"n":120,"o":26.75,"t":"2026-10-02T14:00:00Z","v":10176,"vw":26.95517},{"c":27.16,"h":27.35,"l":27.16,"n":110,"o":27.275,"t":"2026-10-02T14:15:00Z","v":10249,"vw":27.210875},{"c":27.1,"h":27.27,"l":26.98,"n":189,"o":27.155,"t":"2026-10-02T14:30:00Z","v":10700,"vw":27.140286},{"c":26.57,"h":26.97,"l":26.5,"n":254,"o":26.97,"t":"2026-10-02T14:45:00Z","v":11447,"vw":26.732037},{"c":26.035,"h":26.555,"l":26.035,"n":292,"o":26.555,"t":"2026-10-02T15:00:00Z","v":23348,"vw":26.272702},{"c":25.94,"h":26.14,"l":25.785,"n":228,"o":26.06,"t":"2026-10-02T15:15:00Z","v":12105,"vw":25.943603},{"c":26.105,"h":26.17,"l":25.99,"n":121,"o":25.99,"t":"2026-10-02T15:30:00Z","v":6070,"vw":26.104974},{"c":26.265,"h":26.265,"l":26.105,"n":112,"o":26.12,"t":"2026-10-02T15:45:00Z","v":3028,"vw":26.164701},{"c":26.13,"h":26.335,"l":26.095,"n":197,"o":26.32,"t":"2026-10-02T16:00:00Z","v":8771,"vw":26.196629},{"c":26.34,"h":26.34,"l":26.09,"n":203,"o":26.13,"t":"2026-10-02T16:15:00Z","v":9433,"vw":26.218444},{"c":26.4,"h":26.41,"l":26.28,"n":145,"o":26.35,"t":"2026-10-02T16:30:00Z","v":5241,"vw":26.360381},{"c":26.38,"h":26.52,"l":26.35,"n":152,"o":26.4,"t":"2026-10-02T16:45:00Z","v":4939,"vw":26.403632},{"c":26.23,"h":26.8,"l":26.23,"n":477,"o":26.44,"t":"2026-10-02T17:00:00Z","v":100084,"vw":26.665372},{"c":26.63,"h":26.67,"l":26.22,"n":243,"o":26.225,"t":"2026-10-02T17:15:00Z","v":9724,"vw":26.436938},{"c":26.84,"h":26.92,"l":26.57,"n":357,"o":26.65,"t":"2026-10-02T17:30:00Z","v":56082,"vw":26.771762},{"c":26.63,"h":26.95,"l":26.63,"n":226,"o":26.95,"t":"2026-10-02T17:45:00Z","v":6573,"vw":26.754695},{"c":26.5,"h":26.67,"l":26.37,"n":349,"o":26.63,"t":"2026-10-02T18:00:00Z","v":22816,"vw":26.534706},{"c":26.305,"h":26.515,"l":26.28,"n":416,"o":26.43,"t":"2026-10-02T18:15:00Z","v":26677,"vw":26.40322},{"c":26.53,"h":26.53,"l":26.24,"n":258,"o":26.305,"t":"2026-10-02T18:30:00Z","v":7676,"vw":26.389934},{"c":26.425,"h":26.585,"l":26.405,"n":400,"o":26.511,"t":"2026-10-02T18:45:00Z","v":10880,"vw":26.497532},{"c":26.445,"h":26.53,"l":26.44,"n":515,"o":26.46,"t":"2026-10-02T19:00:00Z","v":33340,"vw":26.47914},{"c":26.385,"h":26.44,"l":26.345,"n":440,"o":26.44,"t":"2026-10-02T19:15:00Z","v":22843,"vw":26.394109},{"c":26.76,"h":26.81,"l":26.38,"n":830,"o":26.38,"t":"2026-10-02T19:30:00Z","v":33198,"vw":26.579528},{"c":26.72,"h":26.89,"l":26.63,"n":1410,"o":26.72,"t":"2026-10-02T19:45:00Z","v":68973,"vw":26.740062},{"c":26.74,"h":26.74,"l":26.74,"n":21,"o":26.74,"t":"2026-10-02T20:00:00Z","v":63202,"vw":26.74},{"c":26.46,"h":26.6,"l":26.07,"n":95,"o":26.6,"t":"2026-10-05T13:30:00Z","v":9759,"vw":26.457971},{"c":26.48,"h":26.48,"l":26.45,"n":31,"o":26.45,"t":"2026-10-05T13:45:00Z","v":4322,"vw":26.478122},{"c":26.49,"h":26.49,"l":26.45,"n":22,"o":26.47,"t":"2026-10-05T14:00:00Z","v":1071,"vw":26.47},{"c":26.82,"h":26.855,"l":26.67,"n":175,"o":26.68,"t":"2026-10-05T14:15:00Z","v":9391,"vw":26.738712},{"c":26.725,"h":26.8,"l":26.59,"n":187,"o":26.59,"t":"2026-10-05T14:30:00Z","v":8738,"vw":26.714081},{"c":26.78,"h":26.78,"l":26.6,"n":169,"o":26.63,"t":"2026-10-05T14:45:00Z","v":5668,"vw":26.666067},{"c":26.695,"h":26.82,"l":26.67,"n":119,"o":26.82,"t":"2026-10-05T15:00:00Z","v":4711,"vw":26.733555},{"c":26.61,"h":26.69,"l":26.53,"n":253,"o":26.66,"t":"2026-10-05T15:15:00Z","v":11130,"vw":26.606445},{"c":26.635,"h":26.685,"l":26.58,"n":150,"o":26.63,"t":"2026-10-05T15:30:00Z","v":6110,"vw":26.625829},{"c":26.72,"h":26.72,"l":26.59,"n":233,"o":26.63,"t":"2026-10-05T15:45:00Z","v":10791,"vw":26.661288},{"c":26.66,"h":26.74,"l":26.63,"n":193,"o":26.7,"t":"2026-10-05T16:00:00Z","v":10125,"vw":26.685658},{"c":26.585,"h":26.65,"l":26.585,"n":253,"o":26.62,"t":"2026-10-05T16:15:00Z","v":7679,"vw":26.638166},{"c":26.49,"h":26.57,"l":26.46,"n":184,"o":26.56,"t":"2026-10-05T16:30:00Z","v":5289,"vw":26.516111},{"c":26.255,"h":26.54,"l":26.255,"n":339,"o":26.5,"t":"2026-10-05T16:45:00Z","v":16046,"vw":26.423798},{"c":26.14,"h":26.24,"l":26.08,"n":125,"o":26.18,"t":"2026-10-05T17:00:00Z","v":3792,"vw":26.173244},{"c":26.055,"h":26.15,"l":26.05,"n":135,"o":26.105,"t":"2026-10-05T17:15:00Z","v":4127,"vw":26.089738},{"c":26.03,"h":26.13,"l":25.94,"n":393,"o":26.04,"t":"2026-10-05T17:30:00Z","v":14978,"vw":26.028764},{"c":25.65,"h":26.03,"l":25.625,"n":364,"o":26.03,"t":"2026-10-05T17:45:00Z","v":18016,"vw":25.760875},{"c":25.56,"h":25.645,"l":25.37,"n":570,"o":25.645,"t":"2026-10-05T18:00:00Z","v":37780,"vw":25.522945},{"c":25.305,"h":25.485,"l":25.292,"n":208,"o":25.46,"t":"2026-10-05T18:15:00Z","v":7118,"vw":25.382118},{"c":25.3,"h":25.3,"l":25.18,"n":414,"o":25.25,"t":"2026-10-05T18:30:00Z","v":20642,"vw":25.240138},{"c":25.28,"h":25.31,"l":25.22,"n":414,"o":25.295,"t":"2026-10-05T18:45:00Z","v":15507,"vw":25.268175},{"c":25.48,"h":25.48,"l":25.2,"n":604,"o":25.26,"t":"2026-10-05T19:00:00Z","v":38727,"vw":25.340712},{"c":25.68,"h":25.74,"l":25.31,"n":830,"o":25.48,"t":"2026-10-05T19:15:00Z","v":69428,"vw":25.492281},{"c":25.61,"h":25.72,"l":25.5,"n":637,"o":25.685,"t":"2026-10-05T19:30:00Z","v":27273,"vw":25.628109},{"c":25.69,"h":25.69,"l":25.45,"n":1565,"o":25.58,"t":"2026-10-05T19:45:00Z","v":93997,"vw":25.579856},{"c":25.64,"h":25.66,"l":25.64,"n":23,"o":25.66,"t":"2026-10-05T20:00:00Z","v":102158,"vw":25.64002},{"c":25.65,"h":25.66,"l":25.65,"n":2,"o":25.66,"t":"2026-10-06T13:15:00Z","v":200,"vw":25.655},{"c":25.75,"h":25.93,"l":25.5,"n":83,"o":25.8,"t":"2026-10-06T13:30:00Z","v":11515,"vw":25.794172},{"c":25.7,"h":25.79,"l":25.54,"n":136,"o":25.69,"t":"2026-10-06T13:45:00Z","v":4920,"vw":25.666786},{"c":25.63,"h":25.76,"l":25.52,"n":216,"o":25.55,"t":"2026-10-06T14:00:00Z","v":9206,"vw":25.679424},{"c":25.43,"h":25.62,"l":25.43,"n":239,"o":25.62,"t":"2026-10-06T14:15:00Z","v":8072,"vw":25.524341},{"c":25.45,"h":25.54,"l":25.445,"n":174,"o":25.47,"t":"2026-10-06T14:30:00Z","v":5601,"vw":25.480194},{"c":25.51,"h":25.58,"l":25.5099,"n":230,"o":25.5099,"t":"2026-10-06T14:45:00Z","v":8277,"vw":25.552913},{"c":25.63,"h":25.68,"l":25.53,"n":201,"o":25.54,"t":"2026-10-06T15:00:00Z","v":7587,"vw":25.602345},{"c":25.64,"h":25.67,"l":25.58,"n":129,"o":25.59,"t":"2026-10-06T15:15:00Z","v":3417,"vw":25.628177},{"c":25.635,"h":25.71,"l":25.63,"n":158,"o":25.63,"t":"2026-10-06T15:30:00Z","v":4944,"vw":25.656551},{"c":25.59,"h":25.66,"l":25.53,"n":170,"o":25.645,"t":"2026-10-06T15:45:00Z","v":7817,"vw":25.581322},{"c":25.61,"h":25.61,"l":25.59,"n":80,"o":25.59,"t":"2026-10-06T16:00:00Z","v":2737,"vw":25.597646},{"c":25.68,"h":25.68,"l":25.61,"n":152,"o":25.61,"t":"2026-10-06T16:15:00Z","v":5735,"vw":25.64785},{"c":25.8,"h":25.8,"l":25.71,"n":152,"o":25.71,"t":"2026-10-06T16:30:00Z","v":4069,"vw":25.754384},{"c":25.76,"h":25.84,"l":25.755,"n":158,"o":25.84,"t":"2026-10-06T16:45:00Z","v":4324,"vw":25.78675},{"c":25.64,"h":25.74,"l":25.62,"n":239,"o":25.74,"t":"2026-10-06T17:00:00Z","v":9590,"vw":25.666901},{"c":25.61,"h":25.61,"l":25.5,"n":155,"o":25.61,"t":"2026-10-06T17:15:00Z","v":4659,"vw":25.561193},{"c":25.53,"h":25.57,"l":25.53,"n":24,"o":25.57,"t":"2026-10-06T17:30:00Z","v":547,"vw":25.546667},{"c":25.505,"h":25.58,"l":25.505,"n":161,"o":25.54,"t":"2026-10-06T17:45:00Z","v":4417,"vw":25.546842},{"c":25.52,"h":25.56,"l":25.46,"n":283,"o":25.5007,"t":"2026-10-06T18:00:00Z","v":17328,"vw":25.488643},{"c":25.4,"h":25.51,"l":25.37,"n":212,"o":25.51,"t":"2026-10-06T18:15:00Z","v":5496,"vw":25.40834},{"c":25.34,"h":25.39,"l":25.3,"n":176,"o":25.35,"t":"2026-10-06T18:30:00Z","v":7121,"vw":25.359367},{"c":25.4,"h":25.4,"l":25.3,"n":302,"o":25.34,"t":"2026-10-06T18:45:00Z","v":10328,"vw":25.325814},{"c":25.485,"h":25.5,"l":25.415,"n":202,"o":25.415,"t":"2026-10-06T19:00:00Z","v":4885,"vw":25.459448},{"c":25.4,"h":25.47,"l":25.4,"n":294,"o":25.47,"t":"2026-10-06T19:15:00Z","v":7095,"vw":25.435821},{"c":25.34,"h":25.49,"l":25.32,"n":462,"o":25.405,"t":"2026-10-06T19:30:00Z","v":16523,"vw":25.403712},{"c":25.25,"h":25.4,"l":25.23,"n":1311,"o":25.32,"t":"2026-10-06T19:45:00Z","v":53786,"vw":25.314106},{"c":25.32,"h":25.32,"l":25.32,"n":20,"o":25.32,"t":"2026-10-06T20:00:00Z","v":63886,"vw":25.32},{"c":25.32,"h":25.32,"l":25.32,"n":1,"o":25.32,"t":"2026-10-06T20:15:00Z","v":84205,"vw":25.32},{"c":24.88,"h":25.15,"l":24.75,"n":146,"o":25.04,"t":"2026-10-07T13:30:00Z","v":14801,"vw":24.976951},{"c":24.845,"h":24.9,"l":24.7901,"n":21,"o":24.7901,"t":"2026-10-07T13:45:00Z","v":585,"vw":24.843641},{"c":24.93,"h":25.05,"l":24.91,"n":137,"o":24.91,"t":"2026-10-07T14:00:00Z","v":11550,"vw":24.988774},{"c":24.94,"h":24.99,"l":24.84,"n":134,"o":24.905,"t":"2026-10-07T14:15:00Z","v":5255,"vw":24.937989},{"c":24.875,"h":25,"l":24.87,"n":108,"o":24.98,"t":"2026-10-07T14:30:00Z","v":3674,"vw":24.947949},{"c":24.735,"h":24.9,"l":24.735,"n":176,"o":24.88,"t":"2026-10-07T14:45:00Z","v":7056,"vw":24.80835},{"c":24.79,"h":24.79,"l":24.69,"n":83,"o":24.69,"t":"2026-10-07T15:00:00Z","v":2599,"vw":24.725238},{"c":25.12,"h":25.13,"l":24.7,"n":300,"o":24.73,"t":"2026-10-07T15:15:00Z","v":18113,"vw":24.943865},{"c":25.0048,"h":25.13,"l":25.0048,"n":161,"o":25.06,"t":"2026-10-07T15:30:00Z","v":6905,"vw":25.080426},{"c":25.2,"h":25.21,"l":24.91,"n":274,"o":24.91,"t":"2026-10-07T15:45:00Z","v":16248,"vw":25.107609},{"c":25.07,"h":25.25,"l":24.955,"n":235,"o":25.25,"t":"2026-10-07T16:00:00Z","v":30282,"vw":25.120043},{"c":25.08,"h":25.125,"l":25.015,"n":241,"o":25.0201,"t":"2026-10-07T16:15:00Z","v":11896,"vw":25.061229},{"c":24.99,"h":25.125,"l":24.96,"n":279,"o":25.105,"t":"2026-10-07T16:30:00Z","v":36164,"vw":25.079939},{"c":24.85,"h":25.04,"l":24.85,"n":201,"o":25.03,"t":"2026-10-07T16:45:00Z","v":13611,"vw":24.980054},{"c":24.97,"h":24.99,"l":24.86,"n":274,"o":24.86,"t":"2026-10-07T17:00:00Z","v":10211,"vw":24.934752},{"c":24.85,"h":24.97,"l":24.85,"n":175,"o":24.96,"t":"2026-10-07T17:15:00Z","v":5628,"vw":24.943382},{"c":24.945,"h":24.945,"l":24.85,"n":228,"o":24.85,"t":"2026-10-07T17:30:00Z","v":9895,"vw":24.890149},{"c":24.86,"h":24.91,"l":24.83,"n":238,"o":24.91,"t":"2026-10-07T17:45:00Z","v":11425,"vw":24.870543},{"c":25.045,"h":25.065,"l":24.86,"n":275,"o":24.86,"t":"2026-10-07T18:00:00Z","v":10180,"vw":24.985846},{"c":25.13,"h":25.13,"l":25.04,"n":124,"o":25.08,"t":"2026-10-07T18:15:00Z","v":4717,"vw":25.085386},{"c":25.15,"h":25.15,"l":25.04,"n":223,"o":25.12,"t":"2026-10-07T18:30:00Z","v":8096,"vw":25.096315},{"c":25.28,"h":25.38,"l":25.12,"n":449,"o":25.16,"t":"2026-10-07T18:45:00Z","v":20000,"vw":25.266397},{"c":25.34,"h":25.385,"l":25.285,"n":281,"o":25.315,"t":"2026-10-07T19:00:00Z","v":8889,"vw":25.338649},{"c":25.405,"h":25.52,"l":25.28,"n":566,"o":25.32,"t":"2026-10-07T19:15:00Z","v":32208,"vw":25.389527},{"c":25.53,"h":25.58,"l":25.36,"n":983,"o":25.405,"t":"2026-10-07T19:30:00Z","v":46600,"vw":25.477759},{"c":25.6095,"h":25.8,"l":25.55,"n":2675,"o":25.58,"t":"2026-10-07T19:45:00Z","v":151289,"vw":25.661925},{"c":25.55,"h":25.6,"l":25.55,"n":37,"o":25.6,"t":"2026-10-07T20:00:00Z","v":88266,"vw":25.550057},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-07T20:30:00Z","v":100,"vw":25.25},{"c":25.75,"h":25.75,"l":25.51,"n":4,"o":25.51,"t":"2026-10-07T21:15:00Z","v":2000,"vw":25.59788},{"c":25.78,"h":25.78,"l":25.78,"n":2,"o":25.78,"t":"2026-10-07T22:30:00Z","v":103,"vw":25.78},{"c":25.76,"h":25.78,"l":25.27,"n":4,"o":25.27,"t":"2026-10-07T22:45:00Z","v":991,"vw":25.618485},{"c":25.76,"h":25.76,"l":25.76,"n":1,"o":25.76,"t":"2026-10-07T23:15:00Z","v":100,"vw":25.76},{"c":25.76,"h":25.76,"l":25.76,"n":4,"o":25.76,"t":"2026-10-07T23:30:00Z","v":7100,"vw":25.76},{"c":25.676,"h":25.77,"l":25.6263,"n":16,"o":25.77,"t":"2026-10-07T23:45:00Z","v":3956,"vw":25.671911},{"c":25.53,"h":25.53,"l":25.53,"n":2,"o":25.53,"t":"2026-10-08T08:00:00Z","v":105,"vw":25.53},{"c":25.55,"h":25.55,"l":25.28,"n":10,"o":25.28,"t":"2026-10-08T10:15:00Z","v":1004,"vw":25.519765},{"c":25,"h":25,"l":25,"n":4,"o":25,"t":"2026-10-08T10:30:00Z","v":712,"vw":25},{"c":27.75,"h":28,"l":25.32,"n":59,"o":25.32,"t":"2026-10-08T10:45:00Z","v":2367,"vw":26.873347},{"c":26.88,"h":27.9398,"l":26.8796,"n":15,"o":27.41,"t":"2026-10-08T11:00:00Z","v":2772,"vw":27.165338},{"c":27.6,"h":27.6,"l":26.51,"n":22,"o":26.61,"t":"2026-10-08T11:15:00Z","v":1043,"vw":26.853312},{"c":27.656,"h":27.656,"l":27.35,"n":10,"o":27.4097,"t":"2026-10-08T11:30:00Z","v":750,"vw":27.46714},{"c":27.54,"h":27.8,"l":27.08,"n":65,"o":27.3,"t":"2026-10-08T11:45:00Z","v":8771,"vw":27.165515},{"c":28,"h":28,"l":27.34,"n":20,"o":27.34,"t":"2026-10-08T12:00:00Z","v":1201,"vw":27.697895},{"c":28.88,"h":28.88,"l":27.96,"n":89,"o":28,"t":"2026-10-08T12:15:00Z","v":7997,"vw":28.492969},{"c":29.37,"h":29.38,"l":27.8,"n":90,"o":28.85,"t":"2026-10-08T12:30:00Z","v":5124,"vw":28.840079},{"c":30,"h":30.21,"l":29.38,"n":276,"o":29.38,"t":"2026-10-08T12:45:00Z","v":26349,"vw":29.725129},{"c":30.54,"h":30.79,"l":29.64,"n":228,"o":30,"t":"2026-10-08T13:00:00Z","v":47341,"vw":30.218108},{"c":31.3,"h":31.78,"l":30.25,"n":693,"o":30.55,"t":"2026-10-08T13:15:00Z","v":70663,"vw":30.924155},{"c":29.33,"h":31.98,"l":28.05,"n":3254,"o":31.29,"t":"2026-10-08T13:30:00Z","v":382933,"vw":29.727838},{"c":28.3378,"h":29.33,"l":28.02,"n":1322,"o":29.33,"t":"2026-10-08T13:45:00Z","v":89847,"vw":28.597524},{"c":27.2,"h":28.45,"l":27.11,"n":1311,"o":28.27,"t":"2026-10-08T14:00:00Z","v":118484,"vw":27.527147},{"c":27.5,"h":27.57,"l":26.8631,"n":1154,"o":27.18,"t":"2026-10-08T14:15:00Z","v":80663,"vw":27.24483},{"c":27.9334,"h":28.2,"l":27.47,"n":1002,"o":27.535,"t":"2026-10-08T14:30:00Z","v":46641,"vw":27.846551},{"c":27.51,"h":27.85,"l":27.33,"n":584,"o":27.825,"t":"2026-10-08T14:45:00Z","v":37535,"vw":27.575183},{"c":27.27,"h":27.6088,"l":27.21,"n":870,"o":27.52,"t":"2026-10-08T15:00:00Z","v":65329,"vw":27.465831},{"c":26.92,"h":27.3,"l":26.52,"n":841,"o":27.3,"t":"2026-10-08T15:15:00Z","v":49409,"vw":26.80679},{"c":27.35,"h":27.695,"l":26.845,"n":781,"o":26.92,"t":"2026-10-08T15:30:00Z","v":50167,"vw":27.32264},{"c":27.29,"h":27.54,"l":27.09,"n":628,"o":27.19,"t":"2026-10-08T15:45:00Z","v":42993,"vw":27.415987},{"c":27.46,"h":27.53,"l":27.24,"n":489,"o":27.3296,"t":"2026-10-08T16:00:00Z","v":18010,"vw":27.392052},{"c":27.25,"h":27.7699,"l":27.2,"n":581,"o":27.33,"t":"2026-10-08T16:15:00Z","v":26199,"vw":27.410339},{"c":27.56,"h":27.62,"l":27.255,"n":310,"o":27.255,"t":"2026-10-08T16:30:00Z","v":28218,"vw":27.495981},{"c":27.195,"h":27.52,"l":27.0863,"n":672,"o":27.51,"t":"2026-10-08T16:45:00Z","v":38408,"vw":27.271999},{"c":27.16,"h":27.38,"l":27.13,"n":506,"o":27.195,"t":"2026-10-08T17:00:00Z","v":21063,"vw":27.234689},{"c":26.975,"h":27.31,"l":26.752,"n":388,"o":27.24,"t":"2026-10-08T17:15:00Z","v":19849,"vw":26.968468},{"c":27.2703,"h":27.62,"l":26.97,"n":762,"o":26.97,"t":"2026-10-08T17:30:00Z","v":60464,"vw":27.251401},{"c":27.135,"h":27.405,"l":27.0121,"n":327,"o":27.405,"t":"2026-10-08T17:45:00Z","v":17370,"vw":27.144851},{"c":27.09,"h":27.42,"l":27.085,"n":977,"o":27.16,"t":"2026-10-08T18:00:00Z","v":49750,"vw":27.247068},{"c":26.81,"h":27.14,"l":26.66,"n":534,"o":27.09,"t":"2026-10-08T18:15:00Z","v":29278,"vw":26.908631},{"c":26.66,"h":26.825,"l":26.55,"n":486,"o":26.815,"t":"2026-10-08T18:30:00Z","v":21255,"vw":26.650611},{"c":26.51,"h":26.69,"l":26.3775,"n":751,"o":26.69,"t":"2026-10-08T18:45:00Z","v":45665,"vw":26.535327},{"c":27,"h":27.135,"l":26.28,"n":758,"o":26.485,"t":"2026-10-08T19:00:00Z","v":48081,"vw":26.669873},{"c":26.56,"h":27.1,"l":26.51,"n":796,"o":27.1,"t":"2026-10-08T19:15:00Z","v":57890,"vw":26.76633},{"c":26.55,"h":26.96,"l":26.53,"n":784,"o":26.53,"t":"2026-10-08T19:30:00Z","v":45453,"vw":26.716596},{"c":26.51,"h":26.75,"l":26.1984,"n":1988,"o":26.555,"t":"2026-10-08T19:45:00Z","v":110237,"vw":26.497814},{"c":26.7,"h":26.7,"l":26.37,"n":37,"o":26.515,"t":"2026-10-08T20:00:00Z","v":242646,"vw":26.549798},{"c":26.56,"h":26.56,"l":26.56,"n":1,"o":26.56,"t":"2026-10-08T21:30:00Z","v":100,"vw":26.56},{"c":27.785,"h":27.85,"l":26.4596,"n":579,"o":26.51,"t":"2026-10-09T13:30:00Z","v":53775,"vw":26.85714},{"c":27.45,"h":28,"l":27.45,"n":241,"o":27.9,"t":"2026-10-09T13:45:00Z","v":15287,"vw":27.735484},{"c":27.19,"h":27.92,"l":27.02,"n":552,"o":27.55,"t":"2026-10-09T14:00:00Z","v":51640,"vw":27.510727},{"c":26.56,"h":27.2,"l":26.44,"n":199,"o":27.19,"t":"2026-10-09T14:15:00Z","v":17488,"vw":26.821652},{"c":26.9,"h":27.09,"l":26.48,"n":457,"o":26.66,"t":"2026-10-09T14:30:00Z","v":32106,"vw":26.793962},{"c":26.53,"h":26.87,"l":26.5,"n":152,"o":26.84,"t":"2026-10-09T14:45:00Z","v":7961,"vw":26.672983},{"c":26.8,"h":26.85,"l":26.49,"n":267,"o":26.49,"t":"2026-10-09T15:00:00Z","v":14967,"vw":26.701516},{"c":26.7645,"h":26.98,"l":26.69,"n":224,"o":26.805,"t":"2026-10-09T15:15:00Z","v":11016,"vw":26.859335},{"c":26.805,"h":26.9,"l":26.7511,"n":109,"o":26.7511,"t":"2026-10-09T15:30:00Z","v":3988,"vw":26.824601},{"c":26.86,"h":27.09,"l":26.69,"n":481,"o":26.7878,"t":"2026-10-09T15:45:00Z","v":36768,"vw":26.91704},{"c":26.71,"h":26.81,"l":26.68,"n":315,"o":26.78,"t":"2026-10-09T16:00:00Z","v":22796,"vw":26.76737},{"c":26.61,"h":26.86,"l":26.48,"n":743,"o":26.735,"t":"2026-10-09T16:15:00Z","v":36663,"vw":26.657567},{"c":26.685,"h":26.75,"l":26.61,"n":325,"o":26.635,"t":"2026-10-09T16:30:00Z","v":15983,"vw":26.674073},{"c":26.98,"h":27,"l":26.68,"n":429,"o":26.68,"t":"2026-10-09T16:45:00Z","v":23413,"vw":26.82671},{"c":27.005,"h":27.13,"l":26.93,"n":332,"o":27.02,"t":"2026-10-09T17:00:00Z","v":12361,"vw":27.029325},{"c":26.705,"h":27.05,"l":26.705,"n":289,"o":27.0025,"t":"2026-10-09T17:15:00Z","v":24942,"vw":26.909817},{"c":26.45,"h":26.81,"l":26.43,"n":405,"o":26.755,"t":"2026-10-09T17:30:00Z","v":20112,"vw":26.568784},{"c":26.54,"h":26.6,"l":26.46,"n":279,"o":26.49,"t":"2026-10-09T17:45:00Z","v":12692,"vw":26.523293},{"c":26.485,"h":26.61,"l":26.485,"n":288,"o":26.56,"t":"2026-10-09T18:00:00Z","v":9940,"vw":26.534121},{"c":26.72,"h":26.75,"l":26.5075,"n":481,"o":26.51,"t":"2026-10-09T18:15:00Z","v":20820,"vw":26.659111},{"c":26.93,"h":26.93,"l":26.71,"n":393,"o":26.72,"t":"2026-10-09T18:30:00Z","v":18049,"vw":26.84966},{"c":26.8625,"h":26.99,"l":26.73,"n":424,"o":26.895,"t":"2026-10-09T18:45:00Z","v":17901,"vw":26.857672},{"c":26.56,"h":26.9,"l":26.56,"n":305,"o":26.855,"t":"2026-10-09T19:00:00Z","v":11964,"vw":26.769319},{"c":26.665,"h":26.75,"l":26.57,"n":427,"o":26.59,"t":"2026-10-09T19:15:00Z","v":15732,"vw":26.650589},{"c":26.375,"h":26.75,"l":26.37,"n":445,"o":26.71,"t":"2026-10-09T19:30:00Z","v":19229,"vw":26.547649},{"c":26.53,"h":26.62,"l":26.32,"n":2069,"o":26.39,"t":"2026-10-09T19:45:00Z","v":105958,"vw":26.507661},{"c":26.51,"h":26.51,"l":26.51,"n":11,"o":26.51,"t":"2026-10-09T20:00:00Z","v":109346,"vw":26.51},{"c":26.32,"h":26.45,"l":26.32,"n":12,"o":26.45,"t":"2026-10-12T13:15:00Z","v":230,"vw":26.385},{"c":26.683,"h":26.97,"l":25.87,"n":339,"o":25.93,"t":"2026-10-12T13:30:00Z","v":33669,"vw":26.285233},{"c":27.36,"h":27.36,"l":26.64,"n":234,"o":26.683,"t":"2026-10-12T13:45:00Z","v":39558,"vw":27.087318},{"c":27.44,"h":27.44,"l":26.89,"n":261,"o":27.36,"t":"2026-10-12T14:00:00Z","v":17426,"vw":27.132225},{"c":27.34,"h":27.5,"l":27.1,"n":352,"o":27.28,"t":"2026-10-12T14:15:00Z","v":19719,"vw":27.324912},{"c":27.975,"h":28.2,"l":27.48,"n":479,"o":27.56,"t":"2026-10-12T14:30:00Z","v":39314,"vw":27.906657},{"c":27.9217,"h":28.13,"l":27.9109,"n":281,"o":27.9109,"t":"2026-10-12T14:45:00Z","v":13106,"vw":28.037521},{"c":27.96,"h":28,"l":27.72,"n":503,"o":28,"t":"2026-10-12T15:00:00Z","v":26203,"vw":27.837953},{"c":28.075,"h":28.33,"l":27.94,"n":545,"o":27.94,"t":"2026-10-12T15:15:00Z","v":47180,"vw":28.175191},{"c":28.055,"h":28.21,"l":28.02,"n":269,"o":28.065,"t":"2026-10-12T15:30:00Z","v":11430,"vw":28.094647},{"c":28.4,"h":28.4,"l":28,"n":317,"o":28.065,"t":"2026-10-12T15:45:00Z","v":16302,"vw":28.23309},{"c":28.34,"h":28.44,"l":28.2406,"n":253,"o":28.42,"t":"2026-10-12T16:00:00Z","v":13040,"vw":28.371987},{"c":28.13,"h":28.4,"l":28.13,"n":515,"o":28.38,"t":"2026-10-12T16:15:00Z","v":38018,"vw":28.272482},{"c":28.22,"h":28.28,"l":28.135,"n":229,"o":28.135,"t":"2026-10-12T16:30:00Z","v":9240,"vw":28.211865},{"c":28.225,"h":28.287,"l":28.17,"n":329,"o":28.22,"t":"2026-10-12T16:45:00Z","v":13327,"vw":28.213472},{"c":28.23,"h":28.245,"l":28.1101,"n":254,"o":28.225,"t":"2026-10-12T17:00:00Z","v":10580,"vw":28.200036},{"c":28.275,"h":28.29,"l":28.19,"n":236,"o":28.23,"t":"2026-10-12T17:15:00Z","v":11273,"vw":28.233142},{"c":28.16,"h":28.295,"l":28.09,"n":379,"o":28.295,"t":"2026-10-12T17:30:00Z","v":21049,"vw":28.185156},{"c":28.315,"h":28.39,"l":28.18,"n":315,"o":28.18,"t":"2026-10-12T17:45:00Z","v":14063,"vw":28.297911},{"c":28.435,"h":28.47,"l":28.2601,"n":260,"o":28.34,"t":"2026-10-12T18:00:00Z","v":10922,"vw":28.396595},{"c":28.405,"h":28.53,"l":28.35,"n":322,"o":28.435,"t":"2026-10-12T18:15:00Z","v":15551,"vw":28.448206},{"c":28.73,"h":28.81,"l":28.415,"n":634,"o":28.415,"t":"2026-10-12T18:30:00Z","v":29891,"vw":28.687723},{"c":28.92,"h":28.99,"l":28.74,"n":579,"o":28.768,"t":"2026-10-12T18:45:00Z","v":40145,"vw":28.916109},{"c":28.865,"h":28.95,"l":28.79,"n":676,"o":28.95,"t":"2026-10-12T19:00:00Z","v":29479,"vw":28.864627},{"c":28.61,"h":28.8377,"l":28.485,"n":758,"o":28.8377,"t":"2026-10-12T19:15:00Z","v":33968,"vw":28.665568},{"c":28.89,"h":28.89,"l":28.58,"n":801,"o":28.58,"t":"2026-10-12T19:30:00Z","v":38857,"vw":28.780022},{"c":28.48,"h":28.88,"l":28.375,"n":2570,"o":28.845,"t":"2026-10-12T19:45:00Z","v":206496,"vw":28.64825},{"c":28.7,"h":28.73,"l":28.49,"n":38,"o":28.49,"t":"2026-10-12T20:00:00Z","v":101609,"vw":28.490463},{"c":28.49,"h":28.49,"l":28.49,"n":1,"o":28.49,"t":"2026-10-13T08:00:00Z","v":168,"vw":28.49},{"c":28.43,"h":28.43,"l":28.43,"n":1,"o":28.43,"t":"2026-10-13T08:45:00Z","v":102,"vw":28.43},{"c":28.23,"h":28.82,"l":27.99,"n":275,"o":28.78,"t":"2026-10-13T13:30:00Z","v":17893,"vw":28.582873},{"c":28.47,"h":28.47,"l":27.85,"n":233,"o":28.1,"t":"2026-10-13T13:45:00Z","v":11612,"vw":28.133713},{"c":28.92,"h":28.92,"l":28.47,"n":162,"o":28.47,"t":"2026-10-13T14:00:00Z","v":7544,"vw":28.696845},{"c":28.995,"h":29.16,"l":28.85,"n":653,"o":28.92,"t":"2026-10-13T14:15:00Z","v":40678,"vw":29.009325},{"c":28.905,"h":29.13,"l":28.815,"n":380,"o":28.995,"t":"2026-10-13T14:30:00Z","v":19780,"vw":29.03604},{"c":28.92,"h":29.18,"l":28.92,"n":295,"o":28.98,"t":"2026-10-13T14:45:00Z","v":15492,"vw":29.089538},{"c":28.94,"h":29,"l":28.93,"n":41,"o":28.975,"t":"2026-10-13T15:00:00Z","v":1619,"vw":28.952778},{"c":28.82,"h":29.065,"l":28.82,"n":389,"o":28.98,"t":"2026-10-13T15:15:00Z","v":18547,"vw":28.996573},{"c":28.83,"h":29,"l":28.81,"n":219,"o":28.81,"t":"2026-10-13T15:30:00Z","v":11357,"vw":28.950787},{"c":28.78,"h":28.87,"l":28.615,"n":200,"o":28.85,"t":"2026-10-13T15:45:00Z","v":6453,"vw":28.746021},{"c":28.785,"h":28.87,"l":28.71,"n":255,"o":28.77,"t":"2026-10-13T16:00:00Z","v":11323,"vw":28.786597},{"c":28.74,"h":28.835,"l":28.74,"n":113,"o":28.78,"t":"2026-10-13T16:15:00Z","v":6484,"vw":28.786113},{"c":28.635,"h":28.71,"l":28.57,"n":165,"o":28.62,"t":"2026-10-13T16:30:00Z","v":7717,"vw":28.653101},{"c":28.785,"h":28.785,"l":28.6,"n":143,"o":28.67,"t":"2026-10-13T16:45:00Z","v":10287,"vw":28.711299},{"c":28.71,"h":28.745,"l":28.55,"n":255,"o":28.66,"t":"2026-10-13T17:00:00Z","v":18331,"vw":28.661163},{"c":28.7151,"h":28.72,"l":28.63,"n":158,"o":28.695,"t":"2026-10-13T17:15:00Z","v":8745,"vw":28.689745},{"c":28.65,"h":28.78,"l":28.64,"n":238,"o":28.715,"t":"2026-10-13T17:30:00Z","v":11129,"vw":28.727436},{"c":28.5475,"h":28.655,"l":28.53,"n":125,"o":28.655,"t":"2026-10-13T17:45:00Z","v":9477,"vw":28.581701},{"c":28.58,"h":28.65,"l":28.545,"n":306,"o":28.545,"t":"2026-10-13T18:00:00Z","v":13907,"vw":28.600702},{"c":28.6,"h":28.6,"l":28.56,"n":173,"o":28.56,"t":"2026-10-13T18:15:00Z","v":5497,"vw":28.579066},{"c":28.53,"h":28.6,"l":28.47,"n":263,"o":28.58,"t":"2026-10-13T18:30:00Z","v":7826,"vw":28.536351},{"c":28.55,"h":28.6,"l":28.52,"n":268,"o":28.53,"t":"2026-10-13T18:45:00Z","v":9733,"vw":28.567408},{"c":28.72,"h":28.79,"l":28.54,"n":343,"o":28.54,"t":"2026-10-13T19:00:00Z","v":17151,"vw":28.706836},{"c":28.345,"h":28.72,"l":28.345,"n":261,"o":28.69,"t":"2026-10-13T19:15:00Z","v":11247,"vw":28.55493},{"c":28.32,"h":28.4,"l":28.22,"n":597,"o":28.37,"t":"2026-10-13T19:30:00Z","v":28645,"vw":28.309559},{"c":27.84,"h":28.37,"l":27.725,"n":1837,"o":28.32,"t":"2026-10-13T19:45:00Z","v":97496,"vw":28.029683},{"c":27.82,"h":27.82,"l":27.82,"n":43,"o":27.82,"t":"2026-10-13T20:00:00Z","v":106714,"vw":27.82},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-14T11:00:00Z","v":205,"vw":27.86},{"c":27.85,"h":27.85,"l":27.85,"n":3,"o":27.85,"t":"2026-10-14T12:30:00Z","v":145,"vw":27.85},{"c":28,"h":28.31,"l":27.605,"n":49,"o":27.7,"t":"2026-10-14T13:30:00Z","v":11576,"vw":27.755931},{"c":28.055,"h":28.2327,"l":27.81,"n":101,"o":28.07,"t":"2026-10-14T13:45:00Z","v":5095,"vw":27.998341},{"c":28.16,"h":28.26,"l":27.96,"n":222,"o":28.055,"t":"2026-10-14T14:00:00Z","v":10765,"vw":28.105825},{"c":28.25,"h":28.2649,"l":28.05,"n":129,"o":28.095,"t":"2026-10-14T14:15:00Z","v":5429,"vw":28.159479},{"c":28.34,"h":28.46,"l":28.065,"n":194,"o":28.2,"t":"2026-10-14T14:30:00Z","v":7632,"vw":28.245584},{"c":28.635,"h":28.68,"l":28.23,"n":309,"o":28.34,"t":"2026-10-14T14:45:00Z","v":17057,"vw":28.429447},{"c":28.51,"h":28.63,"l":28.48,"n":54,"o":28.63,"t":"2026-10-14T15:00:00Z","v":3650,"vw":28.537622},{"c":28.63,"h":28.66,"l":28.525,"n":237,"o":28.525,"t":"2026-10-14T15:15:00Z","v":8224,"vw":28.61091},{"c":29.155,"h":29.22,"l":28.62,"n":641,"o":28.71,"t":"2026-10-14T15:30:00Z","v":46554,"vw":28.949438},{"c":28.705,"h":29.3,"l":28.705,"n":719,"o":29.155,"t":"2026-10-14T15:45:00Z","v":43907,"vw":29.095022},{"c":28.68,"h":28.85,"l":28.68,"n":48,"o":28.75,"t":"2026-10-14T16:00:00Z","v":2379,"vw":28.76241},{"c":28.67,"h":28.69,"l":28.55,"n":266,"o":28.68,"t":"2026-10-14T16:15:00Z","v":13106,"vw":28.627592},{"c":28.69,"h":28.73,"l":28.62,"n":35,"o":28.675,"t":"2026-10-14T16:30:00Z","v":2265,"vw":28.686045},{"c":28.58,"h":28.75,"l":28.56,"n":139,"o":28.75,"t":"2026-10-14T16:45:00Z","v":4480,"vw":28.658149},{"c":28.72,"h":28.74,"l":28.57,"n":175,"o":28.63,"t":"2026-10-14T17:00:00Z","v":11062,"vw":28.646734},{"c":28.5356,"h":28.72,"l":28.525,"n":219,"o":28.72,"t":"2026-10-14T17:15:00Z","v":17148,"vw":28.616444},{"c":28.575,"h":28.59,"l":28.52,"n":87,"o":28.59,"t":"2026-10-14T17:30:00Z","v":6613,"vw":28.572574},{"c":28.58,"h":28.68,"l":28.46,"n":297,"o":28.585,"t":"2026-10-14T17:45:00Z","v":14807,"vw":28.566084},{"c":28.33,"h":28.59,"l":28.33,"n":150,"o":28.59,"t":"2026-10-14T18:00:00Z","v":9838,"vw":28.498716},{"c":28.39,"h":28.39,"l":28.3077,"n":70,"o":28.3077,"t":"2026-10-14T18:15:00Z","v":4944,"vw":28.365385},{"c":28.32,"h":28.52,"l":28.32,"n":306,"o":28.435,"t":"2026-10-14T18:30:00Z","v":17673,"vw":28.433923},{"c":28.345,"h":28.39,"l":28.31,"n":186,"o":28.39,"t":"2026-10-14T18:45:00Z","v":6412,"vw":28.352642},{"c":28.34,"h":28.415,"l":28.23,"n":315,"o":28.29,"t":"2026-10-14T19:00:00Z","v":11184,"vw":28.304625},{"c":28.195,"h":28.37,"l":28.195,"n":317,"o":28.365,"t":"2026-10-14T19:15:00Z","v":10889,"vw":28.307063},{"c":28.26,"h":28.28,"l":28.155,"n":371,"o":28.26,"t":"2026-10-14T19:30:00Z","v":18188,"vw":28.224873},{"c":28.58,"h":28.6,"l":28.155,"n":1089,"o":28.26,"t":"2026-10-14T19:45:00Z","v":52098,"vw":28.418084},{"c":28.55,"h":28.55,"l":28.55,"n":23,"o":28.55,"t":"2026-10-14T20:00:00Z","v":55501,"vw":28.55},{"c":29.475,"h":29.725,"l":28.88,"n":660,"o":28.97,"t":"2026-10-15T13:30:00Z","v":53075,"vw":29.186008},{"c":29.57,"h":29.57,"l":29.02,"n":669,"o":29.35,"t":"2026-10-15T13:45:00Z","v":49303,"vw":29.2687},{"c":30.17,"h":30.17,"l":29.43,"n":440,"o":29.485,"t":"2026-10-15T14:00:00Z","v":25357,"vw":29.736762},{"c":29.89,"h":30.2,"l":29.75,"n":476,"o":30.16,"t":"2026-10-15T14:15:00Z","v":37814,"vw":30.05149},{"c":30.1501,"h":30.22,"l":29.73,"n":377,"o":29.89,"t":"2026-10-15T14:30:00Z","v":21380,"vw":30.073336},{"c":30.2701,"h":30.4,"l":30.135,"n":580,"o":30.21,"t":"2026-10-15T14:45:00Z","v":37559,"vw":30.272631},{"c":30.282,"h":30.33,"l":30.04,"n":509,"o":30.28,"t":"2026-10-15T15:00:00Z","v":23165,"vw":30.191286},{"c":30.18,"h":30.2756,"l":30.07,"n":430,"o":30.18,"t":"2026-10-15T15:15:00Z","v":14570,"vw":30.161707},{"c":30.348,"h":30.46,"l":30.12,"n":653,"o":30.195,"t":"2026-10-15T15:30:00Z","v":30274,"vw":30.28762},{"c":30.55,"h":30.8475,"l":30.34,"n":575,"o":30.34,"t":"2026-10-15T15:45:00Z","v":28863,"vw":30.62395},{"c":29.96,"h":30.74,"l":29.96,"n":608,"o":30.68,"t":"2026-10-15T16:00:00Z","v":43076,"vw":30.342359},{"c":30.0699,"h":30.0699,"l":29.95,"n":115,"o":30.02,"t":"2026-10-15T16:15:00Z","v":4747,"vw":29.990765},{"c":29.8,"h":30.1,"l":29.8,"n":270,"o":29.965,"t":"2026-10-15T16:30:00Z","v":7901,"vw":29.969868},{"c":29.6,"h":29.81,"l":29.56,"n":171,"o":29.755,"t":"2026-10-15T16:45:00Z","v":5944,"vw":29.674477},{"c":29.45,"h":29.57,"l":29.38,"n":480,"o":29.57,"t":"2026-10-15T17:00:00Z","v":23723,"vw":29.463073},{"c":29.45,"h":29.5,"l":29.39,"n":114,"o":29.418978,"t":"2026-10-15T17:15:00Z","v":3548,"vw":29.466686},{"c":29.12,"h":29.53,"l":29.07,"n":570,"o":29.46,"t":"2026-10-15T17:30:00Z","v":16050,"vw":29.322765},{"c":29.58,"h":29.62,"l":29.08,"n":641,"o":29.08,"t":"2026-10-15T17:45:00Z","v":27232,"vw":29.377404},{"c":29.52,"h":29.68,"l":29.48,"n":218,"o":29.49,"t":"2026-10-15T18:00:00Z","v":8115,"vw":29.562409},{"c":29.6115,"h":29.66,"l":29.51,"n":183,"o":29.51,"t":"2026-10-15T18:15:00Z","v":12119,"vw":29.598607},{"c":29.73,"h":29.855,"l":29.57,"n":308,"o":29.57,"t":"2026-10-15T18:30:00Z","v":15932,"vw":29.77373},{"c":29.76,"h":29.775,"l":29.69,"n":195,"o":29.75,"t":"2026-10-15T18:45:00Z","v":7147,"vw":29.73902},{"c":29.67,"h":29.85,"l":29.66,"n":695,"o":29.765,"t":"2026-10-15T19:00:00Z","v":51435,"vw":29.809474},{"c":29.52,"h":29.67,"l":29.5,"n":525,"o":29.67,"t":"2026-10-15T19:15:00Z","v":13721,"vw":29.572604},{"c":29.24,"h":29.64,"l":29.13,"n":936,"o":29.52,"t":"2026-10-15T19:30:00Z","v":36528,"vw":29.394926},{"c":29.51,"h":29.595,"l":29.16,"n":2262,"o":29.24,"t":"2026-10-15T19:45:00Z","v":134047,"vw":29.424134},{"c":29.53,"h":29.53,"l":29.53,"n":30,"o":29.53,"t":"2026-10-15T20:00:00Z","v":76210,"vw":29.53},{"c":29.73,"h":29.73,"l":29.73,"n":1,"o":29.73,"t":"2026-10-16T11:15:00Z","v":158,"vw":29.73},{"c":30.01,"h":30.35,"l":29.42,"n":238,"o":29.42,"t":"2026-10-16T13:30:00Z","v":17025,"vw":29.770987},{"c":30.1,"h":30.24,"l":29.8,"n":114,"o":29.8,"t":"2026-10-16T13:45:00Z","v":7401,"vw":30.089108},{"c":29.8159,"h":30.4,"l":29.8159,"n":303,"o":30.22,"t":"2026-10-16T14:00:00Z","v":24816,"vw":30.042235},{"c":30.06,"h":30.25,"l":29.56,"n":213,"o":29.78,"t":"2026-10-16T14:15:00Z","v":18466,"vw":29.861086},{"c":29.87,"h":30.15,"l":29.82,"n":232,"o":30.05,"t":"2026-10-16T14:30:00Z","v":16207,"vw":29.993487},{"c":30.04,"h":30.09,"l":29.95,"n":202,"o":29.96,"t":"2026-10-16T14:45:00Z","v":5990,"vw":30.016745},{"c":30.2,"h":30.2,"l":30.005,"n":123,"o":30.005,"t":"2026-10-16T15:00:00Z","v":3870,"vw":30.115502},{"c":30.13,"h":30.3,"l":30.1,"n":261,"o":30.1,"t":"2026-10-16T15:15:00Z","v":8439,"vw":30.165089},{"c":30.1,"h":30.14,"l":29.95,"n":162,"o":30.11,"t":"2026-10-16T15:30:00Z","v":11932,"vw":30.033911},{"c":30.0252,"h":30.09,"l":29.9979,"n":117,"o":30.09,"t":"2026-10-16T15:45:00Z","v":8425,"vw":30.081051},{"c":30.015,"h":30.065,"l":29.83,"n":203,"o":30.065,"t":"2026-10-16T16:00:00Z","v":7659,"vw":29.978246},{"c":30.01,"h":30.01,"l":29.95,"n":97,"o":29.96,"t":"2026-10-16T16:15:00Z","v":2549,"vw":29.962806},{"c":29.84,"h":29.94,"l":29.76,"n":206,"o":29.93,"t":"2026-10-16T16:30:00Z","v":7319,"vw":29.84797},{"c":29.71,"h":29.89,"l":29.71,"n":100,"o":29.88,"t":"2026-10-16T16:45:00Z","v":6273,"vw":29.823096},{"c":29.71,"h":29.71,"l":29.55,"n":107,"o":29.71,"t":"2026-10-16T17:00:00Z","v":2705,"vw":29.644722},{"c":29.495,"h":29.655,"l":29.495,"n":230,"o":29.655,"t":"2026-10-16T17:15:00Z","v":11114,"vw":29.56432},{"c":29.4936,"h":29.595,"l":29.44,"n":196,"o":29.47,"t":"2026-10-16T17:30:00Z","v":6252,"vw":29.507885},{"c":29.41,"h":29.535,"l":29.395,"n":124,"o":29.535,"t":"2026-10-16T17:45:00Z","v":4940,"vw":29.432098},{"c":29.26,"h":29.415,"l":29.155,"n":248,"o":29.4,"t":"2026-10-16T18:00:00Z","v":11128,"vw":29.26024},{"c":29.14,"h":29.32,"l":29.11,"n":282,"o":29.25,"t":"2026-10-16T18:15:00Z","v":10159,"vw":29.234504},{"c":29.05,"h":29.205,"l":29.04,"n":400,"o":29.09,"t":"2026-10-16T18:30:00Z","v":23014,"vw":29.154975},{"c":29.1,"h":29.1,"l":28.995,"n":254,"o":29.07,"t":"2026-10-16T18:45:00Z","v":12075,"vw":29.03401},{"c":28.87,"h":29.05,"l":28.87,"n":217,"o":29.05,"t":"2026-10-16T19:00:00Z","v":6710,"vw":28.931857},{"c":28.905,"h":28.96,"l":28.82,"n":412,"o":28.86,"t":"2026-10-16T19:15:00Z","v":16782,"vw":28.892976},{"c":28.945,"h":29.17,"l":28.9,"n":450,"o":28.905,"t":"2026-10-16T19:30:00Z","v":16505,"vw":29.019543},{"c":29.03,"h":29.1,"l":28.915,"n":1202,"o":29.02,"t":"2026-10-16T19:45:00Z","v":63362,"vw":29.003473},{"c":28.99,"h":28.99,"l":28.99,"n":16,"o":28.99,"t":"2026-10-16T20:00:00Z","v":66074,"vw":28.99},{"c":28.99,"h":29.05,"l":28.99,"n":16,"o":29.05,"t":"2026-10-19T12:30:00Z","v":500,"vw":29.0101},{"c":28.42,"h":29.08,"l":28.35,"n":101,"o":29.08,"t":"2026-10-19T13:30:00Z","v":10029,"vw":28.858089},{"c":28.46,"h":28.67,"l":28.315,"n":122,"o":28.49,"t":"2026-10-19T13:45:00Z","v":10435,"vw":28.501359},{"c":28.99,"h":29.14,"l":28.46,"n":348,"o":28.56,"t":"2026-10-19T14:00:00Z","v":21796,"vw":28.870717},{"c":28.76,"h":28.975,"l":28.76,"n":253,"o":28.975,"t":"2026-10-19T14:15:00Z","v":12540,"vw":28.898581},{"c":28.76,"h":28.91,"l":28.755,"n":491,"o":28.755,"t":"2026-10-19T14:30:00Z","v":14930,"vw":28.813487},{"c":28.55,"h":28.78,"l":28.54,"n":181,"o":28.78,"t":"2026-10-19T14:45:00Z","v":5015,"vw":28.628675},{"c":28.78,"h":28.78,"l":28.57,"n":206,"o":28.57,"t":"2026-10-19T15:00:00Z","v":8975,"vw":28.622936},{"c":28.72,"h":28.81,"l":28.72,"n":227,"o":28.75,"t":"2026-10-19T15:15:00Z","v":8536,"vw":28.764333},{"c":28.775,"h":28.775,"l":28.76,"n":37,"o":28.775,"t":"2026-10-19T15:30:00Z","v":1005,"vw":28.771951},{"c":28.845,"h":28.89,"l":28.64,"n":326,"o":28.775,"t":"2026-10-19T15:45:00Z","v":15047,"vw":28.749763},{"c":28.76,"h":28.85,"l":28.71,"n":155,"o":28.85,"t":"2026-10-19T16:00:00Z","v":6573,"vw":28.745421},{"c":28.73,"h":28.82,"l":28.7,"n":209,"o":28.7,"t":"2026-10-19T16:15:00Z","v":6771,"vw":28.776144},{"c":28.68,"h":28.725,"l":28.66,"n":124,"o":28.71,"t":"2026-10-19T16:30:00Z","v":3876,"vw":28.690769},{"c":28.735,"h":28.74,"l":28.71,"n":47,"o":28.71,"t":"2026-10-19T16:45:00Z","v":1502,"vw":28.728155},{"c":28.6,"h":28.715,"l":28.58,"n":148,"o":28.71,"t":"2026-10-19T17:00:00Z","v":5709,"vw":28.647034},{"c":28.68,"h":28.68,"l":28.62,"n":66,"o":28.62,"t":"2026-10-19T17:15:00Z","v":2146,"vw":28.651941},{"c":28.66,"h":28.69,"l":28.5,"n":316,"o":28.655,"t":"2026-10-19T17:30:00Z","v":15125,"vw":28.611118},{"c":28.735,"h":28.765,"l":28.55,"n":226,"o":28.6675,"t":"2026-10-19T17:45:00Z","v":9716,"vw":28.681108},{"c":28.63,"h":28.69,"l":28.63,"n":125,"o":28.69,"t":"2026-10-19T18:00:00Z","v":4709,"vw":28.665167},{"c":28.695,"h":28.695,"l":28.64,"n":105,"o":28.64,"t":"2026-10-19T18:15:00Z","v":2561,"vw":28.665064},{"c":28.63,"h":28.73,"l":28.63,"n":217,"o":28.73,"t":"2026-10-19T18:30:00Z","v":9510,"vw":28.691672},{"c":28.575,"h":28.69,"l":28.56,"n":240,"o":28.67,"t":"2026-10-19T18:45:00Z","v":8121,"vw":28.623296},{"c":28.51,"h":28.66,"l":28.41,"n":472,"o":28.55,"t":"2026-10-19T19:00:00Z","v":19187,"vw":28.521492},{"c":28.455,"h":28.53,"l":28.43,"n":232,"o":28.515,"t":"2026-10-19T19:15:00Z","v":8564,"vw":28.475216},{"c":28.43,"h":28.47,"l":28.34,"n":581,"o":28.42,"t":"2026-10-19T19:30:00Z","v":30118,"vw":28.4038},{"c":28.79,"h":28.8,"l":28.46,"n":1242,"o":28.46,"t":"2026-10-19T19:45:00Z","v":67044,"vw":28.685388},{"c":28.77,"h":28.77,"l":28.77,"n":24,"o":28.77,"t":"2026-10-19T20:00:00Z","v":172861,"vw":28.77},{"c":29.2343,"h":29.2343,"l":28.77,"n":56,"o":28.77,"t":"2026-10-20T13:30:00Z","v":5029,"vw":28.952462},{"c":29.05,"h":29.4,"l":29.025,"n":111,"o":29.025,"t":"2026-10-20T13:45:00Z","v":3610,"vw":29.20377},{"c":28.94,"h":29.46,"l":28.7901,"n":204,"o":29.255,"t":"2026-10-20T14:00:00Z","v":7475,"vw":29.16123},{"c":29.13,"h":29.18,"l":28.82,"n":172,"o":28.82,"t":"2026-10-20T14:15:00Z","v":6186,"vw":29.092411},{"c":29.07,"h":29.225,"l":29.03,"n":93,"o":29.175,"t":"2026-10-20T14:30:00Z","v":3452,"vw":29.134086},{"c":29.535,"h":29.535,"l":29.22,"n":159,"o":29.22,"t":"2026-10-20T14:45:00Z","v":6541,"vw":29.4617},{"c":29.56,"h":29.5819,"l":29.46,"n":115,"o":29.48,"t":"2026-10-20T15:00:00Z","v":3843,"vw":29.523915},{"c":29.42,"h":29.74,"l":29.4137,"n":204,"o":29.61,"t":"2026-10-20T15:15:00Z","v":8749,"vw":29.656476},{"c":29.455,"h":29.46,"l":29.345,"n":138,"o":29.42,"t":"2026-10-20T15:30:00Z","v":6891,"vw":29.414304},{"c":29.33,"h":29.45,"l":29.32,"n":209,"o":29.45,"t":"2026-10-20T15:45:00Z","v":7297,"vw":29.363158},{"c":29.38,"h":29.44,"l":29.27,"n":127,"o":29.27,"t":"2026-10-20T16:00:00Z","v":4542,"vw":29.389237},{"c":29.165,"h":29.33,"l":29.15,"n":125,"o":29.33,"t":"2026-10-20T16:15:00Z","v":4236,"vw":29.265128},{"c":29.27,"h":29.37,"l":29.25,"n":177,"o":29.25,"t":"2026-10-20T16:30:00Z","v":4266,"vw":29.306232},{"c":29.16,"h":29.255,"l":29.16,"n":14,"o":29.255,"t":"2026-10-20T16:45:00Z","v":555,"vw":29.192145},{"c":29.49,"h":29.49,"l":29.16,"n":116,"o":29.24,"t":"2026-10-20T17:00:00Z","v":4748,"vw":29.317659},{"c":29.455,"h":29.52,"l":29.44,"n":135,"o":29.5,"t":"2026-10-20T17:15:00Z","v":4997,"vw":29.477102},{"c":29.5,"h":29.53,"l":29.41,"n":104,"o":29.49,"t":"2026-10-20T17:30:00Z","v":3307,"vw":29.468017},{"c":29.465,"h":29.5,"l":29.42,"n":189,"o":29.465,"t":"2026-10-20T17:45:00Z","v":7545,"vw":29.448192},{"c":29.44,"h":29.53,"l":29.36,"n":156,"o":29.53,"t":"2026-10-20T18:00:00Z","v":5897,"vw":29.432446},{"c":29.395,"h":29.45,"l":29.3,"n":53,"o":29.3,"t":"2026-10-20T18:15:00Z","v":1617,"vw":29.38034},{"c":29.415,"h":29.47,"l":29.39,"n":146,"o":29.39,"t":"2026-10-20T18:30:00Z","v":6838,"vw":29.441227},{"c":29.435,"h":29.51,"l":29.415,"n":236,"o":29.42,"t":"2026-10-20T18:45:00Z","v":10568,"vw":29.466251},{"c":29.345,"h":29.425,"l":29.345,"n":173,"o":29.35,"t":"2026-10-20T19:00:00Z","v":4607,"vw":29.38391},{"c":29.36,"h":29.39,"l":29.32,"n":216,"o":29.34,"t":"2026-10-20T19:15:00Z","v":7881,"vw":29.351852},{"c":29.505,"h":29.505,"l":29.32,"n":266,"o":29.32,"t":"2026-10-20T19:30:00Z","v":8044,"vw":29.432686},{"c":29.44,"h":29.58,"l":29.2,"n":1052,"o":29.52,"t":"2026-10-20T19:45:00Z","v":56461,"vw":29.438349},{"c":29.42,"h":29.42,"l":29.42,"n":26,"o":29.42,"t":"2026-10-20T20:00:00Z","v":75133,"vw":29.42},{"c":28.675,"h":29.26,"l":28.5301,"n":57,"o":29.26,"t":"2026-10-21T13:30:00Z","v":12053,"vw":29.135198},{"c":28.45,"h":28.68,"l":28.27,"n":267,"o":28.67,"t":"2026-10-21T13:45:00Z","v":18099,"vw":28.513791},{"c":28.57,"h":28.58,"l":28.205,"n":405,"o":28.455,"t":"2026-10-21T14:00:00Z","v":19285,"vw":28.370627},{"c":28.86,"h":28.87,"l":28.4716,"n":465,"o":28.49,"t":"2026-10-21T14:15:00Z","v":19190,"vw":28.705263},{"c":28.84,"h":28.93,"l":28.79,"n":195,"o":28.86,"t":"2026-10-21T14:30:00Z","v":5193,"vw":28.844835},{"c":28.85,"h":29.09,"l":28.84,"n":293,"o":28.87,"t":"2026-10-21T14:45:00Z","v":15152,"vw":28.938471},{"c":28.865,"h":28.87,"l":28.79,"n":54,"o":28.81,"t":"2026-10-21T15:00:00Z","v":1960,"vw":28.852065},{"c":28.94,"h":28.94,"l":28.87,"n":155,"o":28.895,"t":"2026-10-21T15:15:00Z","v":3663,"vw":28.894123},{"c":29.03,"h":29.12,"l":28.89,"n":310,"o":28.975,"t":"2026-10-21T15:30:00Z","v":19851,"vw":29.004178},{"c":29.035,"h":29.04,"l":28.98,"n":166,"o":29.02,"t":"2026-10-21T15:45:00Z","v":3803,"vw":29.01081},{"c":28.89,"h":29.035,"l":28.87,"n":178,"o":28.98,"t":"2026-10-21T16:00:00Z","v":6002,"vw":28.958001},{"c":28.9522,"h":28.98,"l":28.87,"n":66,"o":28.97,"t":"2026-10-21T16:15:00Z","v":1217,"vw":28.941944},{"c":29.075,"h":29.17,"l":28.96,"n":444,"o":29.01,"t":"2026-10-21T16:30:00Z","v":16834,"vw":29.029705},{"c":28.98,"h":29.16,"l":28.96,"n":88,"o":29.16,"t":"2026-10-21T16:45:00Z","v":2034,"vw":29.03024},{"c":28.875,"h":28.98,"l":28.83,"n":95,"o":28.98,"t":"2026-10-21T17:00:00Z","v":2471,"vw":28.896643},{"c":29,"h":29,"l":28.83,"n":144,"o":28.92,"t":"2026-10-21T17:15:00Z","v":3078,"vw":28.940636},{"c":28.8101,"h":28.98,"l":28.8101,"n":68,"o":28.92,"t":"2026-10-21T17:30:00Z","v":2598,"vw":28.923441},{"c":28.9,"h":28.96,"l":28.8492,"n":33,"o":28.8492,"t":"2026-10-21T17:45:00Z","v":912,"vw":28.907233},{"c":29.04,"h":29.04,"l":28.92,"n":239,"o":28.97,"t":"2026-10-21T18:00:00Z","v":4251,"vw":28.954271},{"c":29.005,"h":29.04,"l":28.93,"n":243,"o":28.995,"t":"2026-10-21T18:15:00Z","v":6734,"vw":28.97872},{"c":28.83,"h":28.995,"l":28.83,"n":181,"o":28.995,"t":"2026-10-21T18:30:00Z","v":3835,"vw":28.944317},{"c":28.5225,"h":28.845,"l":28.5225,"n":298,"o":28.845,"t":"2026-10-21T18:45:00Z","v":8338,"vw":28.757775},{"c":28.36,"h":28.525,"l":28.28,"n":292,"o":28.525,"t":"2026-10-21T19:00:00Z","v":8727,"vw":28.363197},{"c":28.38,"h":28.43,"l":28.325,"n":406,"o":28.38,"t":"2026-10-21T19:15:00Z","v":13346,"vw":28.368816},{"c":28.365,"h":28.4,"l":28.06,"n":579,"o":28.3925,"t":"2026-10-21T19:30:00Z","v":45773,"vw":28.178944},{"c":28.37,"h":28.56,"l":28.32,"n":1382,"o":28.345,"t":"2026-10-21T19:45:00Z","v":71972,"vw":28.405967},{"c":28.38,"h":28.38,"l":28.38,"n":27,"o":28.38,"t":"2026-10-21T20:00:00Z","v":89516,"vw":28.38},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-22T13:15:00Z","v":166,"vw":28.8},{"c":29.22,"h":29.22,"l":28.45,"n":79,"o":28.81,"t":"2026-10-22T13:30:00Z","v":10589,"vw":28.856241},{"c":29.03,"h":29.19,"l":28.47,"n":115,"o":28.86,"t":"2026-10-22T13:45:00Z","v":6370,"vw":28.994104},{"c":29.07,"h":29.13,"l":28.93,"n":102,"o":29.03,"t":"2026-10-22T14:00:00Z","v":5866,"vw":29.012903},{"c":28.87,"h":29.15,"l":28.87,"n":123,"o":29.015,"t":"2026-10-22T14:15:00Z","v":10712,"vw":29.096106},{"c":28.665,"h":29.04,"l":28.665,"n":87,"o":29.02,"t":"2026-10-22T14:30:00Z","v":5714,"vw":28.787537},{"c":28.73,"h":28.8,"l":28.51,"n":172,"o":28.77,"t":"2026-10-22T14:45:00Z","v":5015,"vw":28.638703},{"c":28.69,"h":28.7472,"l":28.59,"n":46,"o":28.73,"t":"2026-10-22T15:00:00Z","v":3219,"vw":28.692159},{"c":28.79,"h":28.845,"l":28.71,"n":221,"o":28.79,"t":"2026-10-22T15:15:00Z","v":9841,"vw":28.800858},{"c":28.64,"h":28.79,"l":28.51,"n":162,"o":28.775,"t":"2026-10-22T15:30:00Z","v":5430,"vw":28.621865},{"c":28.67,"h":28.75,"l":28.645,"n":227,"o":28.645,"t":"2026-10-22T15:45:00Z","v":7803,"vw":28.700046},{"c":28.835,"h":28.92,"l":28.73,"n":207,"o":28.73,"t":"2026-10-22T16:00:00Z","v":8495,"vw":28.817414},{"c":28.78,"h":28.835,"l":28.78,"n":48,"o":28.835,"t":"2026-10-22T16:15:00Z","v":3088,"vw":28.817892},{"c":28.665,"h":28.89,"l":28.6,"n":274,"o":28.83,"t":"2026-10-22T16:30:00Z","v":9847,"vw":28.756537},{"c":28.61,"h":28.69,"l":28.6,"n":126,"o":28.61,"t":"2026-10-22T16:45:00Z","v":5330,"vw":28.629397},{"c":28.48,"h":28.625,"l":28.46,"n":85,"o":28.625,"t":"2026-10-22T17:00:00Z","v":3328,"vw":28.50955},{"c":28.57,"h":28.59,"l":28.48,"n":234,"o":28.48,"t":"2026-10-22T17:15:00Z","v":7975,"vw":28.530347},{"c":28.59,"h":28.66,"l":28.59,"n":130,"o":28.59,"t":"2026-10-22T17:30:00Z","v":4346,"vw":28.6168},{"c":28.63,"h":28.63,"l":28.53,"n":97,"o":28.6,"t":"2026-10-22T17:45:00Z","v":3315,"vw":28.581349},{"c":28.45,"h":28.635,"l":28.415,"n":154,"o":28.62,"t":"2026-10-22T18:00:00Z","v":6791,"vw":28.526186},{"c":28.435,"h":28.53,"l":28.435,"n":162,"o":28.47,"t":"2026-10-22T18:15:00Z","v":5205,"vw":28.470059},{"c":28.418,"h":28.46,"l":28.35,"n":164,"o":28.46,"t":"2026-10-22T18:30:00Z","v":5782,"vw":28.402219},{"c":28.605,"h":28.63,"l":28.42,"n":209,"o":28.42,"t":"2026-10-22T18:45:00Z","v":7662,"vw":28.509377},{"c":28.65,"h":28.74,"l":28.59,"n":238,"o":28.59,"t":"2026-10-22T19:00:00Z","v":8257,"vw":28.668742},{"c":28.73,"h":28.73,"l":28.645,"n":404,"o":28.65,"t":"2026-10-22T19:15:00Z","v":15331,"vw":28.695959},{"c":28.61,"h":28.77,"l":28.6,"n":351,"o":28.73,"t":"2026-10-22T19:30:00Z","v":16576,"vw":28.677713},{"c":28.94,"h":29.02,"l":28.645,"n":1291,"o":28.66,"t":"2026-10-22T19:45:00Z","v":58339,"vw":28.902869},{"c":28.96,"h":28.96,"l":28.96,"n":22,"o":28.96,"t":"2026-10-22T20:00:00Z","v":60558,"vw":28.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18666630669681206,"strike":35.8889128868792,"iv":0.5249847248705154,"gamma":0.04184826284419647,"theta":-0.012811491876886277,"vega":0.014135068762249478,"rho":0.002053255821530027,"breakevenPct":24.570370143563572},{"delta":0.15,"premium":0.47695771901908957,"strike":39.073111645281,"iv":0.8438602502810666,"gamma":0.033192194972273985,"theta":-0.0255927916047213,"vega":0.017697315583545023,"rho":0.0029942978175021935,"breakevenPct":36.567919075621866},{"delta":0.2,"premium":0.641163425004761,"strike":37.58033249995672,"iv":0.8001352995931649,"gamma":0.041551491620468464,"theta":-0.026893747247248235,"vega":0.020099863200599147,"rho":0.003997373547829191,"breakevenPct":31.9803036082924},{"delta":0.25,"premium":0.8053691309904323,"strike":36.08755335463243,"iv":0.7564103489052632,"gamma":0.04991078826866294,"theta":-0.02819470288977517,"vega":0.022502410817653272,"rho":0.005000449278156188,"breakevenPct":27.392688140962935},{"delta":0.3,"premium":0.9695748369761036,"strike":34.59477420930815,"iv":0.7126853982173615,"gamma":0.05827008491685741,"theta":-0.0294956585323021,"vega":0.0249049584347074,"rho":0.006003525008483184,"breakevenPct":22.80507267363347},{"delta":0.35,"premium":1.1337805429617749,"strike":33.101995063983864,"iv":0.6689604475294597,"gamma":0.06662938156505188,"theta":-0.030796614174829033,"vega":0.027307506051761524,"rho":0.007006600738810181,"breakevenPct":18.217457206304008},{"delta":0.4,"premium":1.2979862489474465,"strike":31.60921591865958,"iv":0.625235496841558,"gamma":0.07498867821324637,"theta":-0.03209756981735597,"vega":0.029710053668815656,"rho":0.008009676469137179,"breakevenPct":13.629841738974537},{"delta":0.45,"premium":1.4621919549331177,"strike":30.116436773335295,"iv":0.5815105461536563,"gamma":0.08334797486144083,"theta":-0.0333985254598829,"vega":0.03211260128586978,"rho":0.009012752199464177,"breakevenPct":9.042226271645074},{"delta":0.5,"premium":1.882255147468002,"strike":29.35865331107401,"iv":0.5898109905397885,"gamma":0.07952340011129662,"theta":-0.03270473010573178,"vega":0.030965998887033948,"rho":0.009838623915613165,"breakevenPct":7.876065119274913},{"delta":0.55,"premium":2.3239635503617144,"strike":28.663049526989425,"iv":0.602512715637173,"gamma":0.0746680856983862,"theta":-0.03184218141346689,"vega":0.02951914301613801,"rho":0.010649504402796987,"breakevenPct":6.999354548864435},{"delta":0.6,"premium":2.7656719532554255,"strike":27.967445742904843,"iv":0.6152144407345576,"gamma":0.0698127712854758,"theta":-0.030979632721202004,"vega":0.028072287145242073,"rho":0.011460384889980807,"breakevenPct":6.12264397845396},{"delta":0.65,"premium":3.2073803561491374,"strike":27.271841958820257,"iv":0.6279161658319421,"gamma":0.06495745687256539,"theta":-0.03011708402893712,"vega":0.026625431274346134,"rho":0.01227126537716463,"breakevenPct":5.2459334080434825},{"delta":0.7,"premium":3.649088759042849,"strike":26.57623817473567,"iv":0.6406178909293266,"gamma":0.060102142459654985,"theta":-0.029254535336672233,"vega":0.0251785754034502,"rho":0.01308214586434845,"breakevenPct":4.369222837633006},{"delta":0.75,"premium":4.09079716193656,"strike":25.880634390651085,"iv":0.6533196160267112,"gamma":0.05524682804674458,"theta":-0.028391986644407348,"vega":0.023731719532554256,"rho":0.013893026351532271,"breakevenPct":3.492512267222529},{"delta":0.8,"premium":4.532505564830274,"strike":25.1850306065665,"iv":0.6660213411240957,"gamma":0.050391513633834165,"theta":-0.02752943795214246,"vega":0.022284863661658317,"rho":0.014703906838716094,"breakevenPct":2.615801696812051},{"delta":0.85,"premium":5.962709284627092,"strike":23.603500761035008,"iv":0.7787179604261795,"gamma":0.03759284627092847,"theta":-0.026853120243531203,"vega":0.01882770167427702,"rho":0.014744501619009785,"breakevenPct":2.093266732258629},{"delta":0.9,"premium":7.67741935483871,"strike":21.730205278592376,"iv":0.8718126099706744,"gamma":0.02431231671554252,"theta":-0.023082111436950145,"vega":0.014059824046920822,"rho":0.014559410843572212,"breakevenPct":1.5456651706874445}],"put":[{"delta":0.1,"premium":0.44311985859069636,"strike":20.851498232383705,"iv":1.0246535508965133,"gamma":0.021170183086636665,"theta":-0.024411096642110382,"vega":0.014174082856517901,"rho":-0.002701885176854448,"breakevenPct":29.529080200990997},{"delta":0.15,"premium":0.6648724201554506,"strike":22.908511000706593,"iv":0.922139089090974,"gamma":0.030740846362304505,"theta":-0.02927277912251675,"vega":0.018786512949555766,"rho":-0.004047479731213972,"breakevenPct":23.191855730141082},{"delta":0.2,"premium":0.9390843270949915,"strike":24.15492875952269,"iv":0.9006616820045771,"gamma":0.037689090484888235,"theta":-0.034116176546523456,"vega":0.022489425375327065,"rho":-0.005420888837273886,"breakevenPct":19.83479132449},{"delta":0.25,"premium":1.1969450763730907,"strike":25.26161845953851,"iv":0.8712505362365941,"gamma":0.044403997400064996,"theta":-0.0371017549561261,"vega":0.025387195320116997,"rho":-0.006784243448379516,"breakevenPct":16.90375212995366},{"delta":0.3,"premium":1.4203769905752357,"strike":26.074098147546312,"iv":0.8251341891452714,"gamma":0.05062759181020474,"theta":-0.03617552811179721,"vega":0.02658966525836854,"rho":-0.008126427414829857,"breakevenPct":14.869747386149603},{"delta":0.35,"premium":1.6438089047773805,"strike":26.88657783555411,"iv":0.7790178420539486,"gamma":0.05685118622034449,"theta":-0.035249301267468315,"vega":0.027792135196620084,"rho":-0.009468611381280198,"breakevenPct":12.835742642345547},{"delta":0.4,"premium":1.8672408189795258,"strike":27.699057523561912,"iv":0.7329014949626258,"gamma":0.06307478063048425,"theta":-0.03432307442313942,"vega":0.028994605134871627,"rho":-0.01081079534773054,"breakevenPct":10.801737898541488},{"delta":0.45,"premium":2.0906727331816706,"strike":28.51153721156971,"iv":0.6867851478713032,"gamma":0.06929837504062399,"theta":-0.03339684757881053,"vega":0.03019707507312317,"rho":-0.01215297931418088,"breakevenPct":8.767733154737432},{"delta":0.5,"premium":2.3141046473838154,"strike":29.32401689957751,"iv":0.6406688007799805,"gamma":0.07552196945076373,"theta":-0.032470620734481634,"vega":0.031399545011374715,"rho":-0.01349516328063122,"breakevenPct":6.7337284109333755},{"delta":0.55,"premium":2.6412633305988527,"strike":30.172272354388845,"iv":0.6069995898277276,"gamma":0.07958712059064806,"theta":-0.03154495488105004,"vega":0.03210369155045119,"rho":-0.014915174080337889,"breakevenPct":4.934361105697544},{"delta":0.6,"premium":3.4821164889253486,"strike":31.197703035274817,"iv":0.6349733388022969,"gamma":0.07296283839212468,"theta":-0.030622067268252666,"vega":0.030339950779327315,"rho":-0.016720613006647303,"breakevenPct":4.297007781942453},{"delta":0.65,"premium":4.322969647251846,"strike":32.22313371616079,"iv":0.6629470877768663,"gamma":0.06633855619360131,"theta":-0.02969917965545529,"vega":0.028576210008203443,"rho":-0.01852605193295672,"breakevenPct":3.6596544581873602},{"delta":0.7,"premium":5.163822805578343,"strike":33.248564397046756,"iv":0.6909208367514356,"gamma":0.059714273995077935,"theta":-0.028776292042657914,"vega":0.026812469237079577,"rho":-0.02033149085926613,"breakevenPct":3.022301134432269},{"delta":0.75,"premium":6.004675963904841,"strike":34.27399507793273,"iv":0.718894585726005,"gamma":0.05308999179655455,"theta":-0.02785340442986054,"vega":0.025048728465955704,"rho":-0.02213692978557555,"breakevenPct":2.3849478106771764},{"delta":0.8,"premium":8.057828782625233,"strike":36.49520900782075,"iv":0.8000201771513895,"gamma":0.04429974994296196,"theta":-0.027116038351091994,"vega":0.02263558463382197,"rho":-0.02490217460287304,"breakevenPct":1.8046262942143767},{"delta":0.85,"premium":13.050393106684218,"strike":41.61578780172741,"iv":1.010020783834229,"gamma":0.030257797692831746,"theta":-0.026828498457571428,"vega":0.018647860777047907,"rho":-0.029994620005168983,"breakevenPct":1.3625873789945344}]},"raw":{"call":[{"delta":0.1,"premium":0.18666630669681206,"strike":35.8889128868792,"iv":0.5249847248705154,"gamma":0.04184826284419647,"theta":-0.012811491876886277,"vega":0.014135068762249478,"rho":0.002053255821530027,"breakevenPct":24.570370143563572},{"delta":0.15,"premium":0.47695771901908957,"strike":39.073111645281,"iv":0.8438602502810666,"gamma":0.033192194972273985,"theta":-0.0255927916047213,"vega":0.017697315583545023,"rho":0.0029942978175021935,"breakevenPct":36.567919075621866},{"delta":0.2,"premium":0.641163425004761,"strike":37.58033249995672,"iv":0.8001352995931649,"gamma":0.041551491620468464,"theta":-0.026893747247248235,"vega":0.020099863200599147,"rho":0.003997373547829191,"breakevenPct":31.9803036082924},{"delta":0.25,"premium":0.8053691309904323,"strike":36.08755335463243,"iv":0.7564103489052632,"gamma":0.04991078826866294,"theta":-0.02819470288977517,"vega":0.022502410817653272,"rho":0.005000449278156188,"breakevenPct":27.392688140962935},{"delta":0.3,"premium":0.9695748369761036,"strike":34.59477420930815,"iv":0.7126853982173615,"gamma":0.05827008491685741,"theta":-0.0294956585323021,"vega":0.0249049584347074,"rho":0.006003525008483184,"breakevenPct":22.80507267363347},{"delta":0.35,"premium":1.1337805429617749,"strike":33.101995063983864,"iv":0.6689604475294597,"gamma":0.06662938156505188,"theta":-0.030796614174829033,"vega":0.027307506051761524,"rho":0.007006600738810181,"breakevenPct":18.217457206304008},{"delta":0.4,"premium":1.2979862489474465,"strike":31.60921591865958,"iv":0.625235496841558,"gamma":0.07498867821324637,"theta":-0.03209756981735597,"vega":0.029710053668815656,"rho":0.008009676469137179,"breakevenPct":13.629841738974537},{"delta":0.45,"premium":1.4621919549331177,"strike":30.116436773335295,"iv":0.5815105461536563,"gamma":0.08334797486144083,"theta":-0.0333985254598829,"vega":0.03211260128586978,"rho":0.009012752199464177,"breakevenPct":9.042226271645074},{"delta":0.5,"premium":1.882255147468002,"strike":29.35865331107401,"iv":0.5898109905397885,"gamma":0.07952340011129662,"theta":-0.03270473010573178,"vega":0.030965998887033948,"rho":0.009838623915613165,"breakevenPct":7.876065119274913},{"delta":0.55,"premium":2.3239635503617144,"strike":28.663049526989425,"iv":0.602512715637173,"gamma":0.0746680856983862,"theta":-0.03184218141346689,"vega":0.02951914301613801,"rho":0.010649504402796987,"breakevenPct":6.999354548864435},{"delta":0.6,"premium":2.7656719532554255,"strike":27.967445742904843,"iv":0.6152144407345576,"gamma":0.0698127712854758,"theta":-0.030979632721202004,"vega":0.028072287145242073,"rho":0.011460384889980807,"breakevenPct":6.12264397845396},{"delta":0.65,"premium":3.2073803561491374,"strike":27.271841958820257,"iv":0.6279161658319421,"gamma":0.06495745687256539,"theta":-0.03011708402893712,"vega":0.026625431274346134,"rho":0.01227126537716463,"breakevenPct":5.2459334080434825},{"delta":0.7,"premium":3.649088759042849,"strike":26.57623817473567,"iv":0.6406178909293266,"gamma":0.060102142459654985,"theta":-0.029254535336672233,"vega":0.0251785754034502,"rho":0.01308214586434845,"breakevenPct":4.369222837633006},{"delta":0.75,"premium":4.09079716193656,"strike":25.880634390651085,"iv":0.6533196160267112,"gamma":0.05524682804674458,"theta":-0.028391986644407348,"vega":0.023731719532554256,"rho":0.013893026351532271,"breakevenPct":3.492512267222529},{"delta":0.8,"premium":4.532505564830274,"strike":25.1850306065665,"iv":0.6660213411240957,"gamma":0.050391513633834165,"theta":-0.02752943795214246,"vega":0.022284863661658317,"rho":0.014703906838716094,"breakevenPct":2.615801696812051},{"delta":0.85,"premium":5.962709284627092,"strike":23.603500761035008,"iv":0.7787179604261795,"gamma":0.03759284627092847,"theta":-0.026853120243531203,"vega":0.01882770167427702,"rho":0.014744501619009785,"breakevenPct":2.093266732258629},{"delta":0.9,"premium":7.67741935483871,"strike":21.730205278592376,"iv":0.8718126099706744,"gamma":0.02431231671554252,"theta":-0.023082111436950145,"vega":0.014059824046920822,"rho":0.014559410843572212,"breakevenPct":1.5456651706874445}],"put":[{"delta":0.1,"premium":0.44311985859069636,"strike":20.851498232383705,"iv":1.0246535508965133,"gamma":0.021170183086636665,"theta":-0.024411096642110382,"vega":0.014174082856517901,"rho":-0.002701885176854448,"breakevenPct":29.529080200990997},{"delta":0.15,"premium":0.6648724201554506,"strike":22.908511000706593,"iv":0.922139089090974,"gamma":0.030740846362304505,"theta":-0.02927277912251675,"vega":0.018786512949555766,"rho":-0.004047479731213972,"breakevenPct":23.191855730141082},{"delta":0.2,"premium":0.9390843270949915,"strike":24.15492875952269,"iv":0.9006616820045771,"gamma":0.037689090484888235,"theta":-0.034116176546523456,"vega":0.022489425375327065,"rho":-0.005420888837273886,"breakevenPct":19.83479132449},{"delta":0.25,"premium":1.1969450763730907,"strike":25.26161845953851,"iv":0.8712505362365941,"gamma":0.044403997400064996,"theta":-0.0371017549561261,"vega":0.025387195320116997,"rho":-0.006784243448379516,"breakevenPct":16.90375212995366},{"delta":0.3,"premium":1.4203769905752357,"strike":26.074098147546312,"iv":0.8251341891452714,"gamma":0.05062759181020474,"theta":-0.03617552811179721,"vega":0.02658966525836854,"rho":-0.008126427414829857,"breakevenPct":14.869747386149603},{"delta":0.35,"premium":1.6438089047773805,"strike":26.88657783555411,"iv":0.7790178420539486,"gamma":0.05685118622034449,"theta":-0.035249301267468315,"vega":0.027792135196620084,"rho":-0.009468611381280198,"breakevenPct":12.835742642345547},{"delta":0.4,"premium":1.8672408189795258,"strike":27.699057523561912,"iv":0.7329014949626258,"gamma":0.06307478063048425,"theta":-0.03432307442313942,"vega":0.028994605134871627,"rho":-0.01081079534773054,"breakevenPct":10.801737898541488},{"delta":0.45,"premium":2.0906727331816706,"strike":28.51153721156971,"iv":0.6867851478713032,"gamma":0.06929837504062399,"theta":-0.03339684757881053,"vega":0.03019707507312317,"rho":-0.01215297931418088,"breakevenPct":8.767733154737432},{"delta":0.5,"premium":2.3141046473838154,"strike":29.32401689957751,"iv":0.6406688007799805,"gamma":0.07552196945076373,"theta":-0.032470620734481634,"vega":0.031399545011374715,"rho":-0.01349516328063122,"breakevenPct":6.7337284109333755},{"delta":0.55,"premium":2.6412633305988527,"strike":30.172272354388845,"iv":0.6069995898277276,"gamma":0.07958712059064806,"theta":-0.03154495488105004,"vega":0.03210369155045119,"rho":-0.014915174080337889,"breakevenPct":4.934361105697544},{"delta":0.6,"premium":3.4821164889253486,"strike":31.197703035274817,"iv":0.6349733388022969,"gamma":0.07296283839212468,"theta":-0.030622067268252666,"vega":0.030339950779327315,"rho":-0.016720613006647303,"breakevenPct":4.297007781942453},{"delta":0.65,"premium":4.322969647251846,"strike":32.22313371616079,"iv":0.6629470877768663,"gamma":0.06633855619360131,"theta":-0.02969917965545529,"vega":0.028576210008203443,"rho":-0.01852605193295672,"breakevenPct":3.6596544581873602},{"delta":0.7,"premium":5.163822805578343,"strike":33.248564397046756,"iv":0.6909208367514356,"gamma":0.059714273995077935,"theta":-0.028776292042657914,"vega":0.026812469237079577,"rho":-0.02033149085926613,"breakevenPct":3.022301134432269},{"delta":0.75,"premium":6.004675963904841,"strike":34.27399507793273,"iv":0.718894585726005,"gamma":0.05308999179655455,"theta":-0.02785340442986054,"vega":0.025048728465955704,"rho":-0.02213692978557555,"breakevenPct":2.3849478106771764},{"delta":0.8,"premium":8.057828782625233,"strike":36.49520900782075,"iv":0.8000201771513895,"gamma":0.04429974994296196,"theta":-0.027116038351091994,"vega":0.02263558463382197,"rho":-0.02490217460287304,"breakevenPct":1.8046262942143767},{"delta":0.85,"premium":13.050393106684218,"strike":41.61578780172741,"iv":1.010020783834229,"gamma":0.030257797692831746,"theta":-0.026828498457571428,"vega":0.018647860777047907,"rho":-0.029994620005168983,"breakevenPct":1.3625873789945344}]}},"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"}}