{"symbol":"HROW","url":"https://intraalpha.com/companies/HROW","capturedAt":"2026-10-23T02:22:41.278Z","state":"ready","quote":{"symbol":"HROW","last_price":28.15,"prev_close":28.24,"regular_close":28.15,"change":-0.09,"change_pct":-0.3187,"regular_change":-0.09,"regular_change_pct":-0.3187,"extended_change":0,"extended_change_pct":0,"bid":27.7,"ask":29,"bid_size":100,"ask_size":200,"volume":440143,"vwap":28.1232,"open":27.82,"high":28.45,"low":27.702,"close":28.15,"trade_count":8024,"last_trade_at":"2026-10-22T20:00:07.057573023Z","last_quote_at":"2026-10-22T20:00:17.963620117Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:39.377927543-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HROW","fetched_at":"2026-10-23T02:22:40.480076+00:00","name":"Harrow Health Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Harrow Health, Inc. is an ophthalmology-focused healthcare company. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1058657000,"ebitda":17715000,"pe_ratio":null,"peg_ratio":null,"book_value":0.406,"dividend_per_share":null,"dividend_yield":null,"eps":-0.99,"revenue_ttm":275594000,"gross_profit_ttm":201958000,"profit_margin":-0.135,"operating_margin_ttm":-0.156,"return_on_assets_ttm":-0.0045,"return_on_equity_ttm":-1.161,"quarterly_earnings_growth":-0.103,"quarterly_revenue_growth":0.109,"analyst_target_price":65,"analyst_number":0,"beta":0.185,"fifty_two_week_high":54.85,"fifty_two_week_low":26.96,"fifty_day_ma":34.44,"two_hundred_day_ma":39.06,"shares_outstanding":37487800,"forward_pe":46.73,"price_to_sales":3.841,"price_to_book":82.92,"ev_to_revenue":5.36,"ev_to_ebitda":129.82},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:40.480076+00:00"},"optionObservedAt":"2026-10-22T19:49:59.238Z","bars":[{"c":28.741,"h":28.741,"l":28.741,"n":1,"o":28.741,"t":"2026-10-16T11:55:00Z","v":100,"vw":28.741},{"c":28.43,"h":28.665,"l":28.36,"n":41,"o":28.59,"t":"2026-10-16T13:30:00Z","v":10358,"vw":28.573281},{"c":28.29,"h":28.41,"l":28.25,"n":81,"o":28.41,"t":"2026-10-16T13:35:00Z","v":4278,"vw":28.292403},{"c":28.24,"h":28.3,"l":28.24,"n":36,"o":28.26,"t":"2026-10-16T13:40:00Z","v":2557,"vw":28.27455},{"c":27.93,"h":28.17,"l":27.93,"n":29,"o":28.17,"t":"2026-10-16T13:45:00Z","v":836,"vw":28.079518},{"c":28.0079,"h":28.05,"l":27.92,"n":79,"o":28.0061,"t":"2026-10-16T13:50:00Z","v":4090,"vw":27.993715},{"c":27.845,"h":28.005,"l":27.75,"n":106,"o":28.005,"t":"2026-10-16T13:55:00Z","v":6015,"vw":27.893499},{"c":27.82,"h":27.845,"l":27.68,"n":41,"o":27.845,"t":"2026-10-16T14:00:00Z","v":1673,"vw":27.769255},{"c":27.7849,"h":27.7849,"l":27.7,"n":119,"o":27.74,"t":"2026-10-16T14:05:00Z","v":5003,"vw":27.752253},{"c":27.87,"h":27.87,"l":27.705,"n":46,"o":27.705,"t":"2026-10-16T14:10:00Z","v":1497,"vw":27.793572},{"c":27.805,"h":27.805,"l":27.8,"n":26,"o":27.8,"t":"2026-10-16T14:15:00Z","v":2546,"vw":27.804524},{"c":27.6605,"h":27.81,"l":27.6605,"n":61,"o":27.81,"t":"2026-10-16T14:20:00Z","v":11880,"vw":27.6723},{"c":27.62,"h":27.78,"l":27.59,"n":131,"o":27.74,"t":"2026-10-16T14:25:00Z","v":6714,"vw":27.633042},{"c":27.65,"h":27.65,"l":27.54,"n":11,"o":27.54,"t":"2026-10-16T14:30:00Z","v":483,"vw":27.613333},{"c":27.6546,"h":27.73,"l":27.65,"n":48,"o":27.65,"t":"2026-10-16T14:35:00Z","v":3579,"vw":27.694514},{"c":27.685,"h":27.72,"l":27.685,"n":37,"o":27.71,"t":"2026-10-16T14:40:00Z","v":1144,"vw":27.695625},{"c":27.65,"h":27.65,"l":27.63,"n":34,"o":27.63,"t":"2026-10-16T14:45:00Z","v":1638,"vw":27.642282},{"c":27.7,"h":27.733,"l":27.65,"n":78,"o":27.65,"t":"2026-10-16T14:50:00Z","v":2937,"vw":27.702267},{"c":27.7,"h":27.74,"l":27.695,"n":77,"o":27.74,"t":"2026-10-16T14:55:00Z","v":4878,"vw":27.706925},{"c":27.66,"h":27.67,"l":27.64,"n":33,"o":27.66,"t":"2026-10-16T15:00:00Z","v":1951,"vw":27.66625},{"c":27.61,"h":27.6199,"l":27.6,"n":40,"o":27.6,"t":"2026-10-16T15:05:00Z","v":5708,"vw":27.609183},{"c":27.54,"h":27.64,"l":27.54,"n":133,"o":27.56,"t":"2026-10-16T15:10:00Z","v":8882,"vw":27.602048},{"c":27.45,"h":27.45,"l":27.45,"n":10,"o":27.45,"t":"2026-10-16T15:15:00Z","v":770,"vw":27.45},{"c":27.385,"h":27.48,"l":27.35,"n":73,"o":27.48,"t":"2026-10-16T15:20:00Z","v":2765,"vw":27.390961},{"c":27.39,"h":27.41,"l":27.3357,"n":63,"o":27.385,"t":"2026-10-16T15:25:00Z","v":2389,"vw":27.378709},{"c":27.46,"h":27.46,"l":27.4,"n":46,"o":27.4,"t":"2026-10-16T15:30:00Z","v":1417,"vw":27.431595},{"c":27.45,"h":27.49,"l":27.42,"n":67,"o":27.48,"t":"2026-10-16T15:35:00Z","v":3383,"vw":27.464346},{"c":27.495,"h":27.5,"l":27.44,"n":52,"o":27.44,"t":"2026-10-16T15:40:00Z","v":2146,"vw":27.477},{"c":27.54,"h":27.54,"l":27.47,"n":46,"o":27.5,"t":"2026-10-16T15:45:00Z","v":2024,"vw":27.5},{"c":27.44,"h":27.49,"l":27.43,"n":75,"o":27.49,"t":"2026-10-16T15:50:00Z","v":2558,"vw":27.461707},{"c":27.44,"h":27.47,"l":27.425,"n":78,"o":27.43,"t":"2026-10-16T15:55:00Z","v":5128,"vw":27.438627},{"c":27.31,"h":27.37,"l":27.31,"n":40,"o":27.37,"t":"2026-10-16T16:00:00Z","v":11184,"vw":27.357433},{"c":27.22,"h":27.3,"l":27.21,"n":41,"o":27.3,"t":"2026-10-16T16:05:00Z","v":2300,"vw":27.249127},{"c":27.2,"h":27.25,"l":27.1635,"n":43,"o":27.2292,"t":"2026-10-16T16:10:00Z","v":4233,"vw":27.221077},{"c":27.26,"h":27.3,"l":27.26,"n":66,"o":27.27,"t":"2026-10-16T16:15:00Z","v":2055,"vw":27.277458},{"c":27.29,"h":27.3292,"l":27.29,"n":20,"o":27.295,"t":"2026-10-16T16:20:00Z","v":3478,"vw":27.305531},{"c":27.31,"h":27.33,"l":27.21,"n":228,"o":27.29,"t":"2026-10-16T16:25:00Z","v":12668,"vw":27.26379},{"c":27.395,"h":27.4,"l":27.265,"n":69,"o":27.265,"t":"2026-10-16T16:30:00Z","v":3612,"vw":27.356832},{"c":27.58,"h":27.58,"l":27.35,"n":108,"o":27.35,"t":"2026-10-16T16:35:00Z","v":8002,"vw":27.458067},{"c":27.5646,"h":27.6799,"l":27.53,"n":83,"o":27.61,"t":"2026-10-16T16:40:00Z","v":10067,"vw":27.614279},{"c":27.65,"h":27.66,"l":27.575,"n":66,"o":27.6,"t":"2026-10-16T16:45:00Z","v":4009,"vw":27.613618},{"c":27.66,"h":27.8,"l":27.595,"n":208,"o":27.64,"t":"2026-10-16T16:50:00Z","v":21765,"vw":27.683235},{"c":27.72,"h":27.72,"l":27.71,"n":20,"o":27.71,"t":"2026-10-16T16:55:00Z","v":878,"vw":27.714},{"c":27.68,"h":27.75,"l":27.68,"n":66,"o":27.74,"t":"2026-10-16T17:00:00Z","v":1820,"vw":27.725714},{"c":27.72,"h":27.73,"l":27.67,"n":58,"o":27.73,"t":"2026-10-16T17:05:00Z","v":2309,"vw":27.716142},{"c":27.75,"h":27.78,"l":27.71,"n":113,"o":27.72,"t":"2026-10-16T17:10:00Z","v":6098,"vw":27.732596},{"c":27.79,"h":27.82,"l":27.7214,"n":99,"o":27.75,"t":"2026-10-16T17:15:00Z","v":5952,"vw":27.790817},{"c":27.81,"h":28,"l":27.77,"n":225,"o":27.84,"t":"2026-10-16T17:20:00Z","v":25336,"vw":27.946179},{"c":27.86,"h":27.86,"l":27.795,"n":33,"o":27.795,"t":"2026-10-16T17:25:00Z","v":787,"vw":27.815},{"c":27.82,"h":27.83,"l":27.72,"n":83,"o":27.83,"t":"2026-10-16T17:30:00Z","v":3104,"vw":27.775073},{"c":27.75,"h":27.78,"l":27.75,"n":118,"o":27.78,"t":"2026-10-16T17:35:00Z","v":7364,"vw":27.75423},{"c":27.855,"h":27.9,"l":27.82,"n":59,"o":27.82,"t":"2026-10-16T17:40:00Z","v":2460,"vw":27.863318},{"c":27.73,"h":27.9,"l":27.73,"n":105,"o":27.9,"t":"2026-10-16T17:45:00Z","v":5967,"vw":27.839422},{"c":27.69,"h":27.73,"l":27.67,"n":85,"o":27.73,"t":"2026-10-16T17:50:00Z","v":4191,"vw":27.701723},{"c":27.64,"h":27.72,"l":27.64,"n":70,"o":27.72,"t":"2026-10-16T17:55:00Z","v":3557,"vw":27.676756},{"c":27.555,"h":27.63,"l":27.55,"n":51,"o":27.63,"t":"2026-10-16T18:00:00Z","v":3823,"vw":27.601198},{"c":27.635,"h":27.635,"l":27.555,"n":56,"o":27.555,"t":"2026-10-16T18:05:00Z","v":2248,"vw":27.602821},{"c":27.54,"h":27.6,"l":27.54,"n":43,"o":27.6,"t":"2026-10-16T18:10:00Z","v":2285,"vw":27.581015},{"c":27.535,"h":27.56,"l":27.535,"n":25,"o":27.56,"t":"2026-10-16T18:15:00Z","v":1142,"vw":27.548114},{"c":27.555,"h":27.61,"l":27.54,"n":101,"o":27.57,"t":"2026-10-16T18:20:00Z","v":8790,"vw":27.547518},{"c":27.5001,"h":27.57,"l":27.5001,"n":39,"o":27.57,"t":"2026-10-16T18:25:00Z","v":2437,"vw":27.520829},{"c":27.63,"h":27.63,"l":27.51,"n":106,"o":27.53,"t":"2026-10-16T18:30:00Z","v":2979,"vw":27.567572},{"c":27.615,"h":27.615,"l":27.615,"n":10,"o":27.615,"t":"2026-10-16T18:35:00Z","v":243,"vw":27.615},{"c":27.64,"h":27.64,"l":27.6,"n":62,"o":27.6,"t":"2026-10-16T18:40:00Z","v":1652,"vw":27.620523},{"c":27.55,"h":27.64,"l":27.54,"n":125,"o":27.64,"t":"2026-10-16T18:45:00Z","v":7696,"vw":27.573986},{"c":27.565,"h":27.57,"l":27.535,"n":101,"o":27.535,"t":"2026-10-16T18:50:00Z","v":4105,"vw":27.552546},{"c":27.57,"h":27.57,"l":27.513,"n":100,"o":27.5401,"t":"2026-10-16T18:55:00Z","v":4065,"vw":27.54428},{"c":27.53,"h":27.57,"l":27.51,"n":251,"o":27.56,"t":"2026-10-16T19:00:00Z","v":11428,"vw":27.538702},{"c":27.53,"h":27.6,"l":27.5,"n":159,"o":27.525,"t":"2026-10-16T19:05:00Z","v":5108,"vw":27.547444},{"c":27.58,"h":27.58,"l":27.54,"n":119,"o":27.55,"t":"2026-10-16T19:10:00Z","v":3293,"vw":27.5642},{"c":27.52,"h":27.61,"l":27.52,"n":73,"o":27.61,"t":"2026-10-16T19:15:00Z","v":2871,"vw":27.579225},{"c":27.56,"h":27.58,"l":27.54,"n":81,"o":27.54,"t":"2026-10-16T19:20:00Z","v":7209,"vw":27.570652},{"c":27.56,"h":27.62,"l":27.525,"n":206,"o":27.57,"t":"2026-10-16T19:25:00Z","v":7437,"vw":27.57083},{"c":27.47,"h":27.565,"l":27.45,"n":102,"o":27.565,"t":"2026-10-16T19:30:00Z","v":3894,"vw":27.470839},{"c":27.365,"h":27.43,"l":27.33,"n":115,"o":27.43,"t":"2026-10-16T19:35:00Z","v":7664,"vw":27.380387},{"c":27.355,"h":27.42,"l":27.35,"n":121,"o":27.39,"t":"2026-10-16T19:40:00Z","v":4493,"vw":27.375118},{"c":27.25,"h":27.38,"l":27.245,"n":219,"o":27.34,"t":"2026-10-16T19:45:00Z","v":9002,"vw":27.310091},{"c":27.16,"h":27.28,"l":27.13,"n":372,"o":27.22,"t":"2026-10-16T19:50:00Z","v":24051,"vw":27.217594},{"c":27.3,"h":27.32,"l":27.18,"n":989,"o":27.18,"t":"2026-10-16T19:55:00Z","v":63879,"vw":27.246474},{"c":27.28,"h":27.28,"l":27.28,"n":18,"o":27.28,"t":"2026-10-16T20:00:00Z","v":83973,"vw":27.28},{"c":27.41,"h":27.41,"l":27.41,"n":2,"o":27.41,"t":"2026-10-16T22:55:00Z","v":130,"vw":27.41},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-10-19T11:35:00Z","v":200,"vw":27.4},{"c":27.2,"h":27.2,"l":27.2,"n":29,"o":27.2,"t":"2026-10-19T12:40:00Z","v":3087,"vw":27.2},{"c":27.31,"h":27.36,"l":27.2,"n":19,"o":27.36,"t":"2026-10-19T12:45:00Z","v":4663,"vw":27.309554},{"c":27.63,"h":27.745,"l":27.4,"n":78,"o":27.4,"t":"2026-10-19T13:30:00Z","v":11340,"vw":27.495759},{"c":28.01,"h":28.03,"l":27.4501,"n":63,"o":27.62,"t":"2026-10-19T13:35:00Z","v":11854,"vw":27.970215},{"c":27.97,"h":28,"l":27.785,"n":70,"o":27.79,"t":"2026-10-19T13:40:00Z","v":7877,"vw":27.868035},{"c":27.83,"h":27.84,"l":27.7,"n":32,"o":27.71,"t":"2026-10-19T13:45:00Z","v":2637,"vw":27.802879},{"c":27.84,"h":28.01,"l":27.7464,"n":321,"o":27.7794,"t":"2026-10-19T13:50:00Z","v":29943,"vw":27.940548},{"c":27.985,"h":28,"l":27.82,"n":115,"o":27.82,"t":"2026-10-19T13:55:00Z","v":7052,"vw":27.937719},{"c":27.92,"h":28.03,"l":27.875,"n":133,"o":27.98,"t":"2026-10-19T14:00:00Z","v":12644,"vw":27.970382},{"c":27.94,"h":27.95,"l":27.9,"n":59,"o":27.95,"t":"2026-10-19T14:05:00Z","v":3981,"vw":27.925209},{"c":27.99,"h":28,"l":27.88,"n":127,"o":27.9,"t":"2026-10-19T14:10:00Z","v":8038,"vw":27.935662},{"c":28.085,"h":28.1,"l":27.9805,"n":87,"o":28,"t":"2026-10-19T14:15:00Z","v":6446,"vw":28.043247},{"c":28.01,"h":28.02,"l":27.89,"n":122,"o":28.01,"t":"2026-10-19T14:20:00Z","v":8749,"vw":27.99666},{"c":28.08,"h":28.09,"l":27.98,"n":36,"o":28.03,"t":"2026-10-19T14:25:00Z","v":1065,"vw":28.052381},{"c":27.99,"h":28.1,"l":27.93,"n":73,"o":28.1,"t":"2026-10-19T14:30:00Z","v":3623,"vw":27.983378},{"c":27.965,"h":28.06,"l":27.96,"n":94,"o":27.99,"t":"2026-10-19T14:35:00Z","v":11507,"vw":27.993534},{"c":27.92,"h":27.99,"l":27.92,"n":13,"o":27.97,"t":"2026-10-19T14:40:00Z","v":953,"vw":27.97125},{"c":27.995,"h":28.055,"l":27.9,"n":124,"o":27.9,"t":"2026-10-19T14:45:00Z","v":6518,"vw":27.975006},{"c":28.01,"h":28.01,"l":27.98,"n":84,"o":28,"t":"2026-10-19T14:50:00Z","v":2053,"vw":27.997807},{"c":27.99,"h":28.06,"l":27.965,"n":60,"o":28.04,"t":"2026-10-19T14:55:00Z","v":1263,"vw":28.028},{"c":27.85,"h":28.04,"l":27.85,"n":291,"o":28.03,"t":"2026-10-19T15:00:00Z","v":24517,"vw":27.943162},{"c":27.91,"h":27.93,"l":27.88,"n":60,"o":27.88,"t":"2026-10-19T15:05:00Z","v":2299,"vw":27.909412},{"c":27.89,"h":27.89,"l":27.87,"n":71,"o":27.89,"t":"2026-10-19T15:10:00Z","v":1886,"vw":27.879167},{"c":27.93,"h":27.93,"l":27.86,"n":75,"o":27.89,"t":"2026-10-19T15:15:00Z","v":4697,"vw":27.908762},{"c":27.95,"h":27.96,"l":27.91,"n":56,"o":27.93,"t":"2026-10-19T15:20:00Z","v":1907,"vw":27.932201},{"c":28.05,"h":28.05,"l":27.94,"n":195,"o":27.95,"t":"2026-10-19T15:25:00Z","v":14416,"vw":27.991796},{"c":28.065,"h":28.08,"l":28.03,"n":113,"o":28.03,"t":"2026-10-19T15:30:00Z","v":3543,"vw":28.0521},{"c":28,"h":28.06,"l":28,"n":84,"o":28.06,"t":"2026-10-19T15:35:00Z","v":2660,"vw":28.0262},{"c":28.02,"h":28.03,"l":27.98,"n":88,"o":27.98,"t":"2026-10-19T15:40:00Z","v":2250,"vw":28.008572},{"c":28.145,"h":28.15,"l":28.04,"n":87,"o":28.04,"t":"2026-10-19T15:45:00Z","v":3399,"vw":28.095},{"c":28.2,"h":28.22,"l":28.18,"n":57,"o":28.18,"t":"2026-10-19T15:50:00Z","v":2180,"vw":28.201522},{"c":28.22,"h":28.27,"l":28.14,"n":99,"o":28.14,"t":"2026-10-19T15:55:00Z","v":5702,"vw":28.195724},{"c":28.185,"h":28.22,"l":28.185,"n":78,"o":28.22,"t":"2026-10-19T16:00:00Z","v":2526,"vw":28.194574},{"c":28.27,"h":28.27,"l":28.18,"n":107,"o":28.19,"t":"2026-10-19T16:05:00Z","v":3665,"vw":28.204368},{"c":28.41,"h":28.41,"l":28.27,"n":126,"o":28.27,"t":"2026-10-19T16:10:00Z","v":4758,"vw":28.312779},{"c":28.36,"h":28.41,"l":28.36,"n":149,"o":28.41,"t":"2026-10-19T16:15:00Z","v":3994,"vw":28.380822},{"c":28.38,"h":28.4,"l":28.34,"n":66,"o":28.37,"t":"2026-10-19T16:20:00Z","v":2219,"vw":28.371441},{"c":28.39,"h":28.4,"l":28.35,"n":108,"o":28.4,"t":"2026-10-19T16:25:00Z","v":3407,"vw":28.378069},{"c":28.39,"h":28.39,"l":28.36,"n":86,"o":28.37,"t":"2026-10-19T16:30:00Z","v":2788,"vw":28.38},{"c":28.45,"h":28.45,"l":28.39,"n":73,"o":28.4,"t":"2026-10-19T16:35:00Z","v":4163,"vw":28.417338},{"c":28.41,"h":28.44,"l":28.38,"n":110,"o":28.425,"t":"2026-10-19T16:40:00Z","v":3409,"vw":28.414706},{"c":28.33,"h":28.395,"l":28.32,"n":129,"o":28.395,"t":"2026-10-19T16:45:00Z","v":4538,"vw":28.355341},{"c":28.405,"h":28.405,"l":28.33,"n":91,"o":28.33,"t":"2026-10-19T16:50:00Z","v":4062,"vw":28.355424},{"c":28.44,"h":28.47,"l":28.44,"n":87,"o":28.44,"t":"2026-10-19T16:55:00Z","v":2518,"vw":28.451803},{"c":28.405,"h":28.44,"l":28.405,"n":22,"o":28.44,"t":"2026-10-19T17:00:00Z","v":543,"vw":28.415917},{"c":28.38,"h":28.44,"l":28.38,"n":79,"o":28.44,"t":"2026-10-19T17:05:00Z","v":2535,"vw":28.4},{"c":28.375,"h":28.375,"l":28.35,"n":44,"o":28.35,"t":"2026-10-19T17:10:00Z","v":3177,"vw":28.354167},{"c":28.5,"h":28.53,"l":28.39,"n":114,"o":28.39,"t":"2026-10-19T17:15:00Z","v":5002,"vw":28.445976},{"c":28.45,"h":28.47,"l":28.45,"n":28,"o":28.47,"t":"2026-10-19T17:20:00Z","v":658,"vw":28.456667},{"c":28.49,"h":28.52,"l":28.47,"n":51,"o":28.49,"t":"2026-10-19T17:25:00Z","v":2243,"vw":28.496206},{"c":28.51,"h":28.51,"l":28.47,"n":24,"o":28.49,"t":"2026-10-19T17:30:00Z","v":3442,"vw":28.473976},{"c":28.4,"h":28.45,"l":28.4,"n":90,"o":28.45,"t":"2026-10-19T17:35:00Z","v":1846,"vw":28.42},{"c":28.29,"h":28.36,"l":28.255,"n":124,"o":28.345,"t":"2026-10-19T17:40:00Z","v":6084,"vw":28.322913},{"c":28.185,"h":28.27,"l":28.185,"n":40,"o":28.27,"t":"2026-10-19T17:45:00Z","v":1473,"vw":28.239286},{"c":28.215,"h":28.24,"l":28.17,"n":57,"o":28.24,"t":"2026-10-19T17:50:00Z","v":989,"vw":28.21},{"c":28.23,"h":28.2499,"l":28.18,"n":91,"o":28.22,"t":"2026-10-19T17:55:00Z","v":3841,"vw":28.204597},{"c":28.25,"h":28.25,"l":28.2,"n":83,"o":28.2,"t":"2026-10-19T18:00:00Z","v":3290,"vw":28.225061},{"c":28.29,"h":28.33,"l":28.25,"n":109,"o":28.25,"t":"2026-10-19T18:05:00Z","v":4251,"vw":28.297541},{"c":28.28,"h":28.29,"l":28.28,"n":54,"o":28.28,"t":"2026-10-19T18:10:00Z","v":1341,"vw":28.284175},{"c":28.285,"h":28.31,"l":28.28,"n":66,"o":28.28,"t":"2026-10-19T18:15:00Z","v":3595,"vw":28.289672},{"c":28.2579,"h":28.285,"l":28.2579,"n":64,"o":28.285,"t":"2026-10-19T18:20:00Z","v":2993,"vw":28.264743},{"c":28.145,"h":28.22,"l":28.13,"n":151,"o":28.215,"t":"2026-10-19T18:25:00Z","v":6766,"vw":28.155994},{"c":28.15,"h":28.15,"l":28.15,"n":13,"o":28.15,"t":"2026-10-19T18:30:00Z","v":405,"vw":28.15},{"c":28.13,"h":28.17,"l":28.13,"n":118,"o":28.15,"t":"2026-10-19T18:35:00Z","v":4016,"vw":28.158182},{"c":28.155,"h":28.155,"l":28.13,"n":63,"o":28.135,"t":"2026-10-19T18:40:00Z","v":2698,"vw":28.14039},{"c":28.155,"h":28.22,"l":28.155,"n":169,"o":28.155,"t":"2026-10-19T18:45:00Z","v":7029,"vw":28.18049},{"c":28.095,"h":28.15,"l":28.08,"n":165,"o":28.15,"t":"2026-10-19T18:50:00Z","v":6970,"vw":28.113875},{"c":28.17,"h":28.17,"l":28.11,"n":134,"o":28.11,"t":"2026-10-19T18:55:00Z","v":6051,"vw":28.140555},{"c":28.165,"h":28.18,"l":28.155,"n":140,"o":28.17,"t":"2026-10-19T19:00:00Z","v":5388,"vw":28.166234},{"c":28.155,"h":28.26,"l":28.155,"n":164,"o":28.165,"t":"2026-10-19T19:05:00Z","v":6779,"vw":28.226643},{"c":28.15,"h":28.15,"l":28.15,"n":10,"o":28.15,"t":"2026-10-19T19:10:00Z","v":145,"vw":28.15},{"c":28.1425,"h":28.19,"l":28.12,"n":144,"o":28.12,"t":"2026-10-19T19:15:00Z","v":4899,"vw":28.155845},{"c":27.97,"h":28.15,"l":27.965,"n":227,"o":28.15,"t":"2026-10-19T19:20:00Z","v":9210,"vw":28.058821},{"c":27.995,"h":28.02,"l":27.97,"n":146,"o":27.97,"t":"2026-10-19T19:25:00Z","v":9393,"vw":27.997045},{"c":27.96,"h":28.01,"l":27.96,"n":117,"o":27.995,"t":"2026-10-19T19:30:00Z","v":4456,"vw":27.99855},{"c":27.94,"h":27.95,"l":27.9,"n":131,"o":27.95,"t":"2026-10-19T19:35:00Z","v":5133,"vw":27.922759},{"c":27.9295,"h":27.98,"l":27.88,"n":240,"o":27.95,"t":"2026-10-19T19:40:00Z","v":13335,"vw":27.935912},{"c":27.905,"h":27.91,"l":27.895,"n":56,"o":27.9,"t":"2026-10-19T19:45:00Z","v":2391,"vw":27.902083},{"c":27.79,"h":27.89,"l":27.79,"n":237,"o":27.89,"t":"2026-10-19T19:50:00Z","v":10579,"vw":27.850689},{"c":27.7,"h":27.81,"l":27.66,"n":1115,"o":27.81,"t":"2026-10-19T19:55:00Z","v":48967,"vw":27.699023},{"c":27.68,"h":27.68,"l":27.68,"n":15,"o":27.68,"t":"2026-10-19T20:00:00Z","v":90215,"vw":27.68},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-10-19T20:25:00Z","v":12240,"vw":27.68},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-20T10:10:00Z","v":200,"vw":27.55},{"c":27.5852,"h":27.5852,"l":27.5852,"n":1,"o":27.5852,"t":"2026-10-20T11:40:00Z","v":200,"vw":27.5852},{"c":27.85,"h":27.85,"l":27.85,"n":9,"o":27.85,"t":"2026-10-20T12:00:00Z","v":276,"vw":27.85},{"c":28.025,"h":28.025,"l":27.7,"n":48,"o":27.7,"t":"2026-10-20T13:30:00Z","v":27462,"vw":27.912888},{"c":28.12,"h":28.12,"l":27.87,"n":9,"o":28.11,"t":"2026-10-20T13:35:00Z","v":1308,"vw":27.910833},{"c":28.07,"h":28.23,"l":28.01,"n":126,"o":28.15,"t":"2026-10-20T13:40:00Z","v":15493,"vw":28.176419},{"c":28.07,"h":28.175,"l":28.04,"n":25,"o":28.04,"t":"2026-10-20T13:45:00Z","v":1049,"vw":28.116526},{"c":28.37,"h":28.37,"l":28.14,"n":63,"o":28.19,"t":"2026-10-20T13:50:00Z","v":1782,"vw":28.222},{"c":28.43,"h":28.43,"l":28.39,"n":24,"o":28.39,"t":"2026-10-20T13:55:00Z","v":959,"vw":28.415},{"c":28.435,"h":28.45,"l":28.33,"n":136,"o":28.43,"t":"2026-10-20T14:00:00Z","v":11233,"vw":28.430708},{"c":28.7,"h":28.7,"l":28.435,"n":128,"o":28.435,"t":"2026-10-20T14:05:00Z","v":7082,"vw":28.615837},{"c":28.86,"h":28.86,"l":28.6048,"n":55,"o":28.6048,"t":"2026-10-20T14:10:00Z","v":2110,"vw":28.762067},{"c":28.8875,"h":28.9,"l":28.81,"n":86,"o":28.85,"t":"2026-10-20T14:15:00Z","v":5169,"vw":28.87189},{"c":29.24,"h":29.24,"l":28.92,"n":202,"o":28.92,"t":"2026-10-20T14:20:00Z","v":11908,"vw":29.106399},{"c":29.185,"h":29.25,"l":29.175,"n":80,"o":29.2399,"t":"2026-10-20T14:25:00Z","v":3132,"vw":29.211316},{"c":29.0102,"h":29.2,"l":29.0102,"n":79,"o":29.195,"t":"2026-10-20T14:30:00Z","v":3073,"vw":29.13904},{"c":29.0312,"h":29.17,"l":29.0312,"n":92,"o":29.12,"t":"2026-10-20T14:35:00Z","v":4469,"vw":29.107936},{"c":29.1,"h":29.22,"l":29.1,"n":123,"o":29.15,"t":"2026-10-20T14:40:00Z","v":6044,"vw":29.169483},{"c":28.95,"h":29.08,"l":28.9402,"n":90,"o":29.075,"t":"2026-10-20T14:45:00Z","v":2546,"vw":29.019103},{"c":29.085,"h":29.1,"l":28.95,"n":111,"o":28.97,"t":"2026-10-20T14:50:00Z","v":4248,"vw":28.998695},{"c":29.02,"h":29.1399,"l":29.02,"n":63,"o":29.1399,"t":"2026-10-20T14:55:00Z","v":2982,"vw":29.084959},{"c":29,"h":29.03,"l":29,"n":26,"o":29.03,"t":"2026-10-20T15:00:00Z","v":874,"vw":29.015},{"c":28.99,"h":29,"l":28.9,"n":88,"o":28.97,"t":"2026-10-20T15:05:00Z","v":2963,"vw":28.9614},{"c":28.7932,"h":28.94,"l":28.725,"n":57,"o":28.94,"t":"2026-10-20T15:10:00Z","v":1342,"vw":28.8278},{"c":28.94,"h":28.94,"l":28.82,"n":205,"o":28.82,"t":"2026-10-20T15:15:00Z","v":13250,"vw":28.874726},{"c":28.95,"h":29.06,"l":28.86,"n":195,"o":28.99,"t":"2026-10-20T15:20:00Z","v":8486,"vw":28.994379},{"c":28.94,"h":28.99,"l":28.93,"n":141,"o":28.98,"t":"2026-10-20T15:25:00Z","v":8789,"vw":28.952724},{"c":28.93,"h":28.94,"l":28.8709,"n":106,"o":28.94,"t":"2026-10-20T15:30:00Z","v":4401,"vw":28.911735},{"c":28.93,"h":28.95,"l":28.9,"n":44,"o":28.94,"t":"2026-10-20T15:35:00Z","v":2344,"vw":28.93},{"c":28.94,"h":28.94,"l":28.93,"n":23,"o":28.94,"t":"2026-10-20T15:40:00Z","v":573,"vw":28.936667},{"c":28.765,"h":28.89,"l":28.725,"n":89,"o":28.89,"t":"2026-10-20T15:45:00Z","v":2864,"vw":28.848368},{"c":28.75,"h":28.8,"l":28.75,"n":34,"o":28.8,"t":"2026-10-20T15:50:00Z","v":1893,"vw":28.769231},{"c":28.7,"h":28.765,"l":28.7,"n":82,"o":28.765,"t":"2026-10-20T15:55:00Z","v":2128,"vw":28.728409},{"c":28.46,"h":28.58,"l":28.395,"n":161,"o":28.58,"t":"2026-10-20T16:00:00Z","v":6248,"vw":28.444214},{"c":28.47,"h":28.47,"l":28.39,"n":78,"o":28.455,"t":"2026-10-20T16:10:00Z","v":2511,"vw":28.432064},{"c":28.395,"h":28.455,"l":28.39,"n":54,"o":28.455,"t":"2026-10-20T16:15:00Z","v":2719,"vw":28.428929},{"c":28.455,"h":28.46,"l":28.395,"n":35,"o":28.395,"t":"2026-10-20T16:20:00Z","v":2311,"vw":28.44477},{"c":28.515,"h":28.5234,"l":28.49,"n":24,"o":28.5234,"t":"2026-10-20T16:25:00Z","v":1458,"vw":28.513873},{"c":28.51,"h":28.575,"l":28.47,"n":122,"o":28.515,"t":"2026-10-20T16:30:00Z","v":6564,"vw":28.517974},{"c":28.485,"h":28.505,"l":28.4005,"n":38,"o":28.505,"t":"2026-10-20T16:35:00Z","v":1861,"vw":28.478986},{"c":28.475,"h":28.53,"l":28.42,"n":66,"o":28.5,"t":"2026-10-20T16:45:00Z","v":4594,"vw":28.454337},{"c":28.425,"h":28.51,"l":28.39,"n":59,"o":28.475,"t":"2026-10-20T16:50:00Z","v":1634,"vw":28.441917},{"c":28.435,"h":28.48,"l":28.435,"n":76,"o":28.46,"t":"2026-10-20T16:55:00Z","v":2148,"vw":28.462882},{"c":28.3525,"h":28.43,"l":28.3525,"n":149,"o":28.43,"t":"2026-10-20T17:00:00Z","v":9319,"vw":28.395992},{"c":28.42,"h":28.42,"l":28.4,"n":27,"o":28.4,"t":"2026-10-20T17:05:00Z","v":607,"vw":28.410196},{"c":28.425,"h":28.425,"l":28.425,"n":18,"o":28.425,"t":"2026-10-20T17:10:00Z","v":455,"vw":28.425},{"c":28.495,"h":28.495,"l":28.47,"n":42,"o":28.47,"t":"2026-10-20T17:15:00Z","v":834,"vw":28.4775},{"c":28.445,"h":28.535,"l":28.445,"n":123,"o":28.53,"t":"2026-10-20T17:20:00Z","v":3637,"vw":28.491863},{"c":28.475,"h":28.475,"l":28.475,"n":6,"o":28.475,"t":"2026-10-20T17:25:00Z","v":253,"vw":28.475},{"c":28.44,"h":28.465,"l":28.44,"n":13,"o":28.465,"t":"2026-10-20T17:30:00Z","v":249,"vw":28.4525},{"c":28.44,"h":28.46,"l":28.44,"n":29,"o":28.46,"t":"2026-10-20T17:35:00Z","v":1043,"vw":28.444412},{"c":28.45,"h":28.53,"l":28.44,"n":42,"o":28.505,"t":"2026-10-20T17:45:00Z","v":1617,"vw":28.482207},{"c":28.4,"h":28.43,"l":28.4,"n":37,"o":28.41,"t":"2026-10-20T17:50:00Z","v":1009,"vw":28.415101},{"c":28.48,"h":28.5,"l":28.43,"n":85,"o":28.4679,"t":"2026-10-20T17:55:00Z","v":7194,"vw":28.484108},{"c":28.41,"h":28.45,"l":28.38,"n":77,"o":28.45,"t":"2026-10-20T18:00:00Z","v":2892,"vw":28.415308},{"c":28.47,"h":28.47,"l":28.39,"n":172,"o":28.43,"t":"2026-10-20T18:05:00Z","v":7193,"vw":28.432286},{"c":28.425,"h":28.475,"l":28.425,"n":34,"o":28.475,"t":"2026-10-20T18:10:00Z","v":1497,"vw":28.45},{"c":28.45,"h":28.52,"l":28.45,"n":61,"o":28.47,"t":"2026-10-20T18:15:00Z","v":2648,"vw":28.489974},{"c":28.415,"h":28.415,"l":28.37,"n":33,"o":28.37,"t":"2026-10-20T18:20:00Z","v":2943,"vw":28.399627},{"c":28.36,"h":28.36,"l":28.36,"n":13,"o":28.36,"t":"2026-10-20T18:25:00Z","v":277,"vw":28.36},{"c":28.28,"h":28.33,"l":28.28,"n":54,"o":28.33,"t":"2026-10-20T18:30:00Z","v":1822,"vw":28.303611},{"c":28.255,"h":28.3,"l":28.255,"n":52,"o":28.3,"t":"2026-10-20T18:40:00Z","v":1440,"vw":28.273972},{"c":28.315,"h":28.345,"l":28.28,"n":89,"o":28.28,"t":"2026-10-20T18:45:00Z","v":3058,"vw":28.309215},{"c":28.34,"h":28.34,"l":28.32,"n":31,"o":28.33,"t":"2026-10-20T18:50:00Z","v":1023,"vw":28.333562},{"c":28.34,"h":28.3795,"l":28.295,"n":54,"o":28.33,"t":"2026-10-20T18:55:00Z","v":2322,"vw":28.341057},{"c":28.39,"h":28.435,"l":28.35,"n":86,"o":28.35,"t":"2026-10-20T19:00:00Z","v":3093,"vw":28.390314},{"c":28.4,"h":28.4,"l":28.39,"n":14,"o":28.39,"t":"2026-10-20T19:05:00Z","v":482,"vw":28.395951},{"c":28.4,"h":28.43,"l":28.4,"n":85,"o":28.42,"t":"2026-10-20T19:10:00Z","v":1906,"vw":28.415},{"c":28.33,"h":28.375,"l":28.33,"n":41,"o":28.35,"t":"2026-10-20T19:15:00Z","v":1391,"vw":28.345},{"c":28.325,"h":28.39,"l":28.31,"n":111,"o":28.39,"t":"2026-10-20T19:20:00Z","v":3520,"vw":28.354276},{"c":28.38,"h":28.38,"l":28.3,"n":63,"o":28.33,"t":"2026-10-20T19:25:00Z","v":2106,"vw":28.326111},{"c":28.38,"h":28.38,"l":28.3712,"n":30,"o":28.3712,"t":"2026-10-20T19:30:00Z","v":958,"vw":28.373237},{"c":28.355,"h":28.38,"l":28.33,"n":155,"o":28.38,"t":"2026-10-20T19:35:00Z","v":4830,"vw":28.354151},{"c":28.39,"h":28.43,"l":28.35,"n":178,"o":28.355,"t":"2026-10-20T19:40:00Z","v":7485,"vw":28.373413},{"c":28.37,"h":28.41,"l":28.37,"n":81,"o":28.4,"t":"2026-10-20T19:45:00Z","v":1545,"vw":28.385824},{"c":28.12,"h":28.35,"l":28.12,"n":205,"o":28.33,"t":"2026-10-20T19:50:00Z","v":6448,"vw":28.243043},{"c":28.09,"h":28.18,"l":28.04,"n":1221,"o":28.17,"t":"2026-10-20T19:55:00Z","v":47147,"vw":28.090521},{"c":28.07,"h":28.1,"l":28.07,"n":27,"o":28.07,"t":"2026-10-20T20:00:00Z","v":147994,"vw":28.070022},{"c":28.07,"h":28.15,"l":28.07,"n":2,"o":28.15,"t":"2026-10-20T20:25:00Z","v":24680,"vw":28.070648},{"c":28.28,"h":28.28,"l":28.2,"n":40,"o":28.2,"t":"2026-10-20T21:45:00Z","v":736,"vw":28.222857},{"c":28.8683,"h":28.8683,"l":28.8683,"n":1,"o":28.8683,"t":"2026-10-20T21:55:00Z","v":100,"vw":28.8683},{"c":28.34,"h":28.9,"l":28.34,"n":25,"o":28.9,"t":"2026-10-20T23:20:00Z","v":1473,"vw":28.64461},{"c":28.2,"h":28.2,"l":28.1,"n":45,"o":28.15,"t":"2026-10-21T11:00:00Z","v":3523,"vw":28.110426},{"c":28.26,"h":28.26,"l":28.26,"n":8,"o":28.26,"t":"2026-10-21T11:05:00Z","v":370,"vw":28.26},{"c":28.27,"h":28.27,"l":28.27,"n":1,"o":28.27,"t":"2026-10-21T11:10:00Z","v":100,"vw":28.27},{"c":28.25,"h":28.25,"l":28.25,"n":28,"o":28.25,"t":"2026-10-21T11:20:00Z","v":1024,"vw":28.25},{"c":28.3,"h":28.3,"l":28.09,"n":14,"o":28.1,"t":"2026-10-21T12:00:00Z","v":1974,"vw":28.109474},{"c":28.21,"h":28.21,"l":28.21,"n":14,"o":28.21,"t":"2026-10-21T12:20:00Z","v":263,"vw":28.21},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-21T12:30:00Z","v":101,"vw":28.3},{"c":28.0934,"h":28.26,"l":28,"n":29,"o":28.26,"t":"2026-10-21T13:30:00Z","v":13973,"vw":28.245874},{"c":28.14,"h":28.14,"l":28.0001,"n":11,"o":28.0001,"t":"2026-10-21T13:35:00Z","v":625,"vw":28.03406},{"c":28.375,"h":28.375,"l":28.24,"n":14,"o":28.24,"t":"2026-10-21T13:40:00Z","v":1157,"vw":28.338148},{"c":28.19,"h":28.66,"l":28.05,"n":53,"o":28.05,"t":"2026-10-21T13:45:00Z","v":4739,"vw":28.328829},{"c":28.2299,"h":28.4,"l":28.01,"n":112,"o":28.18,"t":"2026-10-21T13:50:00Z","v":8090,"vw":28.227843},{"c":28.25,"h":28.25,"l":28.115,"n":67,"o":28.115,"t":"2026-10-21T13:55:00Z","v":4644,"vw":28.213411},{"c":28.095,"h":28.36,"l":28.07,"n":207,"o":28.27,"t":"2026-10-21T14:00:00Z","v":14143,"vw":28.176832},{"c":28.21,"h":28.21,"l":27.98,"n":187,"o":28,"t":"2026-10-21T14:05:00Z","v":11162,"vw":28.042601},{"c":28.11,"h":28.15,"l":28.105,"n":38,"o":28.105,"t":"2026-10-21T14:10:00Z","v":2009,"vw":28.11375},{"c":28.1345,"h":28.135,"l":28.01,"n":112,"o":28.06,"t":"2026-10-21T14:15:00Z","v":5695,"vw":28.076199},{"c":28.19,"h":28.19,"l":28.09,"n":45,"o":28.115,"t":"2026-10-21T14:20:00Z","v":1829,"vw":28.13876},{"c":28.28,"h":28.29,"l":28.18,"n":218,"o":28.19,"t":"2026-10-21T14:25:00Z","v":15418,"vw":28.22949},{"c":28.45,"h":28.45,"l":28.28,"n":52,"o":28.28,"t":"2026-10-21T14:30:00Z","v":2271,"vw":28.365056},{"c":28.45,"h":28.5,"l":28.45,"n":33,"o":28.5,"t":"2026-10-21T14:35:00Z","v":752,"vw":28.481073},{"c":28.435,"h":28.6,"l":28.435,"n":102,"o":28.52,"t":"2026-10-21T14:40:00Z","v":8107,"vw":28.513188},{"c":28.44,"h":28.445,"l":28.33,"n":23,"o":28.435,"t":"2026-10-21T14:45:00Z","v":1749,"vw":28.409872},{"c":28.39,"h":28.475,"l":28.36,"n":78,"o":28.475,"t":"2026-10-21T14:50:00Z","v":6484,"vw":28.405321},{"c":28.39,"h":28.39,"l":28.36,"n":23,"o":28.36,"t":"2026-10-21T14:55:00Z","v":808,"vw":28.378864},{"c":28.325,"h":28.39,"l":28.29,"n":171,"o":28.38,"t":"2026-10-21T15:00:00Z","v":8229,"vw":28.333976},{"c":28.275,"h":28.33,"l":28.23,"n":91,"o":28.325,"t":"2026-10-21T15:05:00Z","v":2148,"vw":28.30196},{"c":28.32,"h":28.37,"l":28.32,"n":53,"o":28.35,"t":"2026-10-21T15:10:00Z","v":1462,"vw":28.355593},{"c":28.375,"h":28.38,"l":28.2305,"n":46,"o":28.2305,"t":"2026-10-21T15:15:00Z","v":1601,"vw":28.344757},{"c":28.4,"h":28.43,"l":28.315,"n":94,"o":28.375,"t":"2026-10-21T15:20:00Z","v":5675,"vw":28.341584},{"c":28.46,"h":28.475,"l":28.4,"n":113,"o":28.4,"t":"2026-10-21T15:25:00Z","v":6025,"vw":28.422835},{"c":28.43,"h":28.435,"l":28.38,"n":40,"o":28.435,"t":"2026-10-21T15:30:00Z","v":1529,"vw":28.428077},{"c":28.33,"h":28.33,"l":28.33,"n":16,"o":28.33,"t":"2026-10-21T15:40:00Z","v":482,"vw":28.33},{"c":28.355,"h":28.41,"l":28.27,"n":37,"o":28.27,"t":"2026-10-21T15:45:00Z","v":893,"vw":28.310719},{"c":28.36,"h":28.42,"l":28.31,"n":141,"o":28.37,"t":"2026-10-21T15:50:00Z","v":4452,"vw":28.377632},{"c":28.315,"h":28.315,"l":28.315,"n":53,"o":28.315,"t":"2026-10-21T15:55:00Z","v":1058,"vw":28.315},{"c":28.32,"h":28.32,"l":28.31,"n":86,"o":28.31,"t":"2026-10-21T16:00:00Z","v":2172,"vw":28.319091},{"c":28.31,"h":28.33,"l":28.3,"n":45,"o":28.32,"t":"2026-10-21T16:05:00Z","v":1671,"vw":28.316975},{"c":28.27,"h":28.34,"l":28.27,"n":163,"o":28.33,"t":"2026-10-21T16:10:00Z","v":11598,"vw":28.303676},{"c":28.3,"h":28.3,"l":28.3,"n":24,"o":28.3,"t":"2026-10-21T16:15:00Z","v":262,"vw":28.3},{"c":28.34,"h":28.34,"l":28.34,"n":16,"o":28.34,"t":"2026-10-21T16:20:00Z","v":267,"vw":28.34},{"c":28.36,"h":28.37,"l":28.33,"n":122,"o":28.34,"t":"2026-10-21T16:25:00Z","v":10473,"vw":28.350301},{"c":28.355,"h":28.355,"l":28.355,"n":11,"o":28.355,"t":"2026-10-21T16:30:00Z","v":234,"vw":28.355},{"c":28.43,"h":28.43,"l":28.32,"n":169,"o":28.3301,"t":"2026-10-21T16:35:00Z","v":6402,"vw":28.340821},{"c":28.36,"h":28.425,"l":28.34,"n":63,"o":28.42,"t":"2026-10-21T16:40:00Z","v":3704,"vw":28.404424},{"c":28.345,"h":28.41,"l":28.29,"n":71,"o":28.365,"t":"2026-10-21T16:45:00Z","v":2230,"vw":28.366723},{"c":28.35,"h":28.36,"l":28.35,"n":35,"o":28.36,"t":"2026-10-21T16:50:00Z","v":601,"vw":28.353333},{"c":28.45,"h":28.45,"l":28.3632,"n":72,"o":28.3632,"t":"2026-10-21T16:55:00Z","v":3092,"vw":28.401017},{"c":28.39,"h":28.395,"l":28.385,"n":39,"o":28.385,"t":"2026-10-21T17:00:00Z","v":943,"vw":28.39},{"c":28.385,"h":28.44,"l":28.385,"n":40,"o":28.385,"t":"2026-10-21T17:05:00Z","v":1083,"vw":28.401114},{"c":28.46,"h":28.47,"l":28.41,"n":129,"o":28.41,"t":"2026-10-21T17:10:00Z","v":8240,"vw":28.455274},{"c":28.46,"h":28.46,"l":28.46,"n":16,"o":28.46,"t":"2026-10-21T17:15:00Z","v":877,"vw":28.46},{"c":28.31,"h":28.5,"l":28.31,"n":245,"o":28.48,"t":"2026-10-21T17:20:00Z","v":17107,"vw":28.419709},{"c":28.31,"h":28.31,"l":28.31,"n":10,"o":28.31,"t":"2026-10-21T17:25:00Z","v":246,"vw":28.31},{"c":28.35,"h":28.35,"l":28.295,"n":68,"o":28.3278,"t":"2026-10-21T17:30:00Z","v":1987,"vw":28.333698},{"c":28.4,"h":28.4,"l":28.32,"n":85,"o":28.32,"t":"2026-10-21T17:35:00Z","v":2689,"vw":28.367555},{"c":28.395,"h":28.415,"l":28.39,"n":45,"o":28.415,"t":"2026-10-21T17:40:00Z","v":3260,"vw":28.405514},{"c":28.385,"h":28.385,"l":28.385,"n":24,"o":28.385,"t":"2026-10-21T17:45:00Z","v":702,"vw":28.385},{"c":28.38,"h":28.38,"l":28.28,"n":104,"o":28.33,"t":"2026-10-21T17:50:00Z","v":4690,"vw":28.318093},{"c":28.32,"h":28.36,"l":28.3,"n":46,"o":28.3,"t":"2026-10-21T17:55:00Z","v":3444,"vw":28.305396},{"c":28.29,"h":28.32,"l":28.23,"n":122,"o":28.32,"t":"2026-10-21T18:00:00Z","v":4136,"vw":28.276413},{"c":28.295,"h":28.295,"l":28.29,"n":12,"o":28.29,"t":"2026-10-21T18:05:00Z","v":649,"vw":28.290986},{"c":28.295,"h":28.3,"l":28.295,"n":40,"o":28.3,"t":"2026-10-21T18:10:00Z","v":1012,"vw":28.2975},{"c":28.32,"h":28.37,"l":28.31,"n":139,"o":28.33,"t":"2026-10-21T18:15:00Z","v":5584,"vw":28.337106},{"c":28.32,"h":28.32,"l":28.32,"n":9,"o":28.32,"t":"2026-10-21T18:20:00Z","v":255,"vw":28.32},{"c":28.31,"h":28.32,"l":28.31,"n":23,"o":28.32,"t":"2026-10-21T18:25:00Z","v":554,"vw":28.313569},{"c":28.36,"h":28.36,"l":28.305,"n":14,"o":28.305,"t":"2026-10-21T18:30:00Z","v":359,"vw":28.3325},{"c":28.32,"h":28.34,"l":28.315,"n":41,"o":28.34,"t":"2026-10-21T18:35:00Z","v":1596,"vw":28.3335},{"c":28.43,"h":28.43,"l":28.31,"n":118,"o":28.3442,"t":"2026-10-21T18:40:00Z","v":7054,"vw":28.354106},{"c":28.35,"h":28.41,"l":28.32,"n":142,"o":28.41,"t":"2026-10-21T18:45:00Z","v":4823,"vw":28.366714},{"c":28.27,"h":28.33,"l":28.255,"n":60,"o":28.33,"t":"2026-10-21T18:50:00Z","v":1929,"vw":28.300948},{"c":28.18,"h":28.27,"l":28.18,"n":93,"o":28.27,"t":"2026-10-21T18:55:00Z","v":4124,"vw":28.215909},{"c":28.17,"h":28.19,"l":28.09,"n":162,"o":28.19,"t":"2026-10-21T19:00:00Z","v":7655,"vw":28.155351},{"c":28.165,"h":28.19,"l":28.11,"n":88,"o":28.11,"t":"2026-10-21T19:05:00Z","v":3414,"vw":28.157295},{"c":28.17,"h":28.17,"l":28.1,"n":78,"o":28.165,"t":"2026-10-21T19:10:00Z","v":2683,"vw":28.142752},{"c":28.185,"h":28.195,"l":28.18,"n":41,"o":28.18,"t":"2026-10-21T19:15:00Z","v":1402,"vw":28.186667},{"c":28.1405,"h":28.19,"l":28.1405,"n":69,"o":28.185,"t":"2026-10-21T19:20:00Z","v":2707,"vw":28.18088},{"c":28.225,"h":28.25,"l":28.195,"n":145,"o":28.23,"t":"2026-10-21T19:25:00Z","v":3548,"vw":28.229948},{"c":28.215,"h":28.215,"l":28.2,"n":86,"o":28.21,"t":"2026-10-21T19:30:00Z","v":5292,"vw":28.203618},{"c":28.215,"h":28.22,"l":28.215,"n":56,"o":28.215,"t":"2026-10-21T19:35:00Z","v":1353,"vw":28.215928},{"c":28.12,"h":28.225,"l":28.095,"n":244,"o":28.225,"t":"2026-10-21T19:40:00Z","v":9031,"vw":28.139599},{"c":28.16,"h":28.21,"l":28.12,"n":165,"o":28.15,"t":"2026-10-21T19:45:00Z","v":5801,"vw":28.153589},{"c":28.2479,"h":28.26,"l":28.145,"n":314,"o":28.2,"t":"2026-10-21T19:50:00Z","v":10416,"vw":28.213162},{"c":28.26,"h":28.28,"l":28.15,"n":998,"o":28.18,"t":"2026-10-21T19:55:00Z","v":41442,"vw":28.22918},{"c":28.24,"h":28.24,"l":28.24,"n":53,"o":28.24,"t":"2026-10-21T20:00:00Z","v":94094,"vw":28.24},{"c":28.24,"h":28.24,"l":28.24,"n":1,"o":28.24,"t":"2026-10-21T20:25:00Z","v":48960,"vw":28.24},{"c":28.24,"h":28.24,"l":28.24,"n":2,"o":28.24,"t":"2026-10-21T23:00:00Z","v":218,"vw":28.24},{"c":28,"h":28,"l":27.99,"n":6,"o":27.99,"t":"2026-10-22T09:45:00Z","v":1300,"vw":27.997097},{"c":28,"h":28.21,"l":28,"n":29,"o":28.2,"t":"2026-10-22T12:00:00Z","v":5720,"vw":28.122651},{"c":27.56,"h":27.56,"l":27.56,"n":8,"o":27.56,"t":"2026-10-22T13:25:00Z","v":232,"vw":27.56},{"c":28.34,"h":28.34,"l":27.702,"n":95,"o":27.82,"t":"2026-10-22T13:30:00Z","v":17405,"vw":28.025143},{"c":28.165,"h":28.34,"l":28.03,"n":16,"o":28.34,"t":"2026-10-22T13:35:00Z","v":951,"vw":28.175091},{"c":28.24,"h":28.24,"l":28.165,"n":21,"o":28.165,"t":"2026-10-22T13:40:00Z","v":3288,"vw":28.210906},{"c":28.22,"h":28.34,"l":28.22,"n":14,"o":28.34,"t":"2026-10-22T13:45:00Z","v":1098,"vw":28.291579},{"c":28.22,"h":28.34,"l":28.101,"n":12,"o":28.25,"t":"2026-10-22T13:50:00Z","v":1843,"vw":28.207941},{"c":28.43,"h":28.45,"l":28.24,"n":87,"o":28.31,"t":"2026-10-22T13:55:00Z","v":4945,"vw":28.330298},{"c":28.31,"h":28.38,"l":28.24,"n":68,"o":28.2575,"t":"2026-10-22T14:00:00Z","v":2701,"vw":28.323113},{"c":28.11,"h":28.14,"l":28.1001,"n":28,"o":28.11,"t":"2026-10-22T14:05:00Z","v":1653,"vw":28.109053},{"c":28.03,"h":28.18,"l":28,"n":283,"o":28.11,"t":"2026-10-22T14:10:00Z","v":15988,"vw":28.10686},{"c":28.15,"h":28.15,"l":27.98,"n":115,"o":28,"t":"2026-10-22T14:15:00Z","v":6509,"vw":28.065588},{"c":28.01,"h":28.085,"l":28.01,"n":67,"o":28.085,"t":"2026-10-22T14:20:00Z","v":1839,"vw":28.050536},{"c":27.955,"h":28.07,"l":27.955,"n":122,"o":28.05,"t":"2026-10-22T14:25:00Z","v":7919,"vw":28.004283},{"c":27.99,"h":28.06,"l":27.975,"n":76,"o":28.03,"t":"2026-10-22T14:30:00Z","v":4027,"vw":28.005541},{"c":28.045,"h":28.045,"l":28.045,"n":18,"o":28.045,"t":"2026-10-22T14:35:00Z","v":1128,"vw":28.045},{"c":28.14,"h":28.14,"l":28.055,"n":94,"o":28.12,"t":"2026-10-22T14:40:00Z","v":2765,"vw":28.107857},{"c":28.19,"h":28.19,"l":28.14,"n":32,"o":28.16,"t":"2026-10-22T14:45:00Z","v":1946,"vw":28.147037},{"c":28.19,"h":28.19,"l":28.14,"n":29,"o":28.165,"t":"2026-10-22T14:50:00Z","v":1418,"vw":28.158837},{"c":28.18,"h":28.24,"l":28.18,"n":97,"o":28.19,"t":"2026-10-22T14:55:00Z","v":12595,"vw":28.232394},{"c":28.2,"h":28.22,"l":28.17,"n":34,"o":28.21,"t":"2026-10-22T15:00:00Z","v":1289,"vw":28.2027},{"c":28.17,"h":28.2,"l":28.14,"n":48,"o":28.2,"t":"2026-10-22T15:05:00Z","v":2302,"vw":28.164213},{"c":28.25,"h":28.25,"l":28.1308,"n":75,"o":28.16,"t":"2026-10-22T15:10:00Z","v":3509,"vw":28.177269},{"c":28.31,"h":28.31,"l":28.24,"n":62,"o":28.25,"t":"2026-10-22T15:15:00Z","v":3593,"vw":28.280601},{"c":28.325,"h":28.37,"l":28.325,"n":67,"o":28.36,"t":"2026-10-22T15:20:00Z","v":2306,"vw":28.345},{"c":28.35,"h":28.37,"l":28.34,"n":22,"o":28.34,"t":"2026-10-22T15:25:00Z","v":1029,"vw":28.352289},{"c":28.39,"h":28.39,"l":28.39,"n":9,"o":28.39,"t":"2026-10-22T15:30:00Z","v":217,"vw":28.39},{"c":28.33,"h":28.36,"l":28.33,"n":35,"o":28.36,"t":"2026-10-22T15:35:00Z","v":612,"vw":28.345294},{"c":28.34,"h":28.34,"l":28.295,"n":20,"o":28.295,"t":"2026-10-22T15:40:00Z","v":411,"vw":28.3175},{"c":28.3,"h":28.3,"l":28.3,"n":12,"o":28.3,"t":"2026-10-22T15:45:00Z","v":1592,"vw":28.3},{"c":28.26,"h":28.36,"l":28.26,"n":89,"o":28.295,"t":"2026-10-22T15:50:00Z","v":2636,"vw":28.324643},{"c":28.32,"h":28.32,"l":28.26,"n":25,"o":28.26,"t":"2026-10-22T15:55:00Z","v":841,"vw":28.3},{"c":28.2601,"h":28.3448,"l":28.2601,"n":75,"o":28.31,"t":"2026-10-22T16:00:00Z","v":2900,"vw":28.317654},{"c":28.285,"h":28.285,"l":28.285,"n":8,"o":28.285,"t":"2026-10-22T16:05:00Z","v":209,"vw":28.285},{"c":28.285,"h":28.285,"l":28.285,"n":22,"o":28.285,"t":"2026-10-22T16:10:00Z","v":360,"vw":28.285},{"c":28.295,"h":28.295,"l":28.29,"n":9,"o":28.29,"t":"2026-10-22T16:15:00Z","v":245,"vw":28.2925},{"c":28.35,"h":28.35,"l":28.2701,"n":82,"o":28.33,"t":"2026-10-22T16:20:00Z","v":2804,"vw":28.32523},{"c":28.28,"h":28.32,"l":28.25,"n":110,"o":28.31,"t":"2026-10-22T16:25:00Z","v":5336,"vw":28.283191},{"c":28.39,"h":28.395,"l":28.275,"n":157,"o":28.275,"t":"2026-10-22T16:30:00Z","v":8318,"vw":28.3503},{"c":28.3,"h":28.3,"l":28.3,"n":24,"o":28.3,"t":"2026-10-22T16:35:00Z","v":433,"vw":28.3},{"c":28.145,"h":28.21,"l":28.14,"n":44,"o":28.16,"t":"2026-10-22T16:40:00Z","v":1068,"vw":28.159925},{"c":28.09,"h":28.14,"l":28.09,"n":33,"o":28.13,"t":"2026-10-22T16:45:00Z","v":1362,"vw":28.106046},{"c":28.185,"h":28.185,"l":28.07,"n":50,"o":28.07,"t":"2026-10-22T16:50:00Z","v":1759,"vw":28.132778},{"c":28.225,"h":28.225,"l":28.19,"n":8,"o":28.19,"t":"2026-10-22T16:55:00Z","v":317,"vw":28.213333},{"c":28.1,"h":28.185,"l":28.095,"n":62,"o":28.18,"t":"2026-10-22T17:00:00Z","v":2049,"vw":28.135284},{"c":28.105,"h":28.105,"l":28.046,"n":49,"o":28.07,"t":"2026-10-22T17:05:00Z","v":2405,"vw":28.06651},{"c":28.09,"h":28.14,"l":28.09,"n":38,"o":28.13,"t":"2026-10-22T17:10:00Z","v":1199,"vw":28.1225},{"c":28.14,"h":28.14,"l":28.09,"n":37,"o":28.11,"t":"2026-10-22T17:15:00Z","v":1317,"vw":28.127647},{"c":28.2,"h":28.21,"l":28.15,"n":99,"o":28.15,"t":"2026-10-22T17:20:00Z","v":4146,"vw":28.180833},{"c":28.1709,"h":28.1709,"l":28.1709,"n":6,"o":28.1709,"t":"2026-10-22T17:25:00Z","v":950,"vw":28.1709},{"c":28.16,"h":28.22,"l":28.16,"n":59,"o":28.18,"t":"2026-10-22T17:30:00Z","v":5515,"vw":28.184161},{"c":28.21,"h":28.22,"l":28.16,"n":61,"o":28.16,"t":"2026-10-22T17:35:00Z","v":2717,"vw":28.195094},{"c":28.255,"h":28.255,"l":28.175,"n":53,"o":28.175,"t":"2026-10-22T17:40:00Z","v":2488,"vw":28.235036},{"c":28.23,"h":28.26,"l":28.23,"n":62,"o":28.255,"t":"2026-10-22T17:45:00Z","v":2261,"vw":28.241823},{"c":28.22,"h":28.29,"l":28.19,"n":76,"o":28.22,"t":"2026-10-22T17:50:00Z","v":2748,"vw":28.23906},{"c":28.24,"h":28.24,"l":28.24,"n":10,"o":28.24,"t":"2026-10-22T17:55:00Z","v":164,"vw":28.24},{"c":28.14,"h":28.22,"l":28.14,"n":83,"o":28.22,"t":"2026-10-22T18:00:00Z","v":3506,"vw":28.1914},{"c":28.21,"h":28.21,"l":28.14,"n":58,"o":28.14,"t":"2026-10-22T18:05:00Z","v":2272,"vw":28.181678},{"c":28.13,"h":28.205,"l":28.13,"n":96,"o":28.18,"t":"2026-10-22T18:10:00Z","v":3794,"vw":28.176001},{"c":28.17,"h":28.18,"l":28.145,"n":54,"o":28.145,"t":"2026-10-22T18:15:00Z","v":2907,"vw":28.165414},{"c":28.23,"h":28.24,"l":28.175,"n":84,"o":28.175,"t":"2026-10-22T18:20:00Z","v":3984,"vw":28.200185},{"c":28.085,"h":28.14,"l":28.04,"n":126,"o":28.14,"t":"2026-10-22T18:25:00Z","v":5118,"vw":28.107007},{"c":28.07,"h":28.07,"l":28.04,"n":38,"o":28.04,"t":"2026-10-22T18:30:00Z","v":2010,"vw":28.055779},{"c":28.045,"h":28.07,"l":28.045,"n":55,"o":28.06,"t":"2026-10-22T18:35:00Z","v":2241,"vw":28.061366},{"c":28.0219,"h":28.0219,"l":28.0219,"n":21,"o":28.0219,"t":"2026-10-22T18:40:00Z","v":366,"vw":28.0219},{"c":28.05,"h":28.05,"l":28,"n":153,"o":28.02,"t":"2026-10-22T18:45:00Z","v":8471,"vw":28.016844},{"c":28.045,"h":28.08,"l":28.045,"n":28,"o":28.08,"t":"2026-10-22T18:50:00Z","v":690,"vw":28.054598},{"c":28.045,"h":28.045,"l":28.045,"n":43,"o":28.045,"t":"2026-10-22T18:55:00Z","v":1225,"vw":28.045},{"c":28.075,"h":28.075,"l":28,"n":147,"o":28.025,"t":"2026-10-22T19:00:00Z","v":4689,"vw":28.043003},{"c":28.13,"h":28.13,"l":28.1,"n":114,"o":28.11,"t":"2026-10-22T19:05:00Z","v":5025,"vw":28.121132},{"c":28.09,"h":28.14,"l":28.08,"n":130,"o":28.1,"t":"2026-10-22T19:10:00Z","v":4052,"vw":28.121588},{"c":28.03,"h":28.14,"l":28,"n":145,"o":28.1005,"t":"2026-10-22T19:15:00Z","v":10187,"vw":28.106826},{"c":28.11,"h":28.11,"l":27.99,"n":167,"o":28.03,"t":"2026-10-22T19:20:00Z","v":6867,"vw":28.079885},{"c":28.07,"h":28.11,"l":28.02,"n":100,"o":28.08,"t":"2026-10-22T19:25:00Z","v":3006,"vw":28.072899},{"c":28.005,"h":28.09,"l":28.005,"n":159,"o":28.07,"t":"2026-10-22T19:30:00Z","v":6050,"vw":28.056795},{"c":27.985,"h":28.02,"l":27.96,"n":171,"o":27.96,"t":"2026-10-22T19:35:00Z","v":12871,"vw":27.988947},{"c":27.99,"h":28.01,"l":27.96,"n":247,"o":27.98,"t":"2026-10-22T19:40:00Z","v":15653,"vw":27.985732},{"c":28.05,"h":28.05,"l":27.96,"n":372,"o":27.99,"t":"2026-10-22T19:45:00Z","v":29261,"vw":27.997331},{"c":28.11,"h":28.13,"l":28.06,"n":369,"o":28.06,"t":"2026-10-22T19:50:00Z","v":15494,"vw":28.09879},{"c":28.13,"h":28.17,"l":28.09,"n":849,"o":28.14,"t":"2026-10-22T19:55:00Z","v":35536,"vw":28.146152},{"c":28.15,"h":28.15,"l":28.15,"n":17,"o":28.15,"t":"2026-10-22T20:00:00Z","v":71053,"vw":28.15}],"history":[{"c":56.42,"h":57.48,"l":55.87,"n":10330,"o":57.44,"t":"2024-10-21T04:00:00Z","v":625923,"vw":56.617633},{"c":56.98,"h":57.7245,"l":55.57,"n":7847,"o":56.5,"t":"2024-10-22T04:00:00Z","v":425538,"vw":56.768607},{"c":54.22,"h":57.11,"l":52,"n":12894,"o":56.76,"t":"2024-10-23T04:00:00Z","v":642031,"vw":53.610227},{"c":53.04,"h":55.7499,"l":52.5887,"n":9530,"o":54.77,"t":"2024-10-24T04:00:00Z","v":438715,"vw":53.766541},{"c":50.6,"h":53.99,"l":50.56,"n":12904,"o":53.9,"t":"2024-10-25T04:00:00Z","v":556357,"vw":51.480689},{"c":47.2,"h":51.91,"l":46.19,"n":18124,"o":51.66,"t":"2024-10-28T04:00:00Z","v":1069506,"vw":47.715055},{"c":46.55,"h":47.14,"l":45.31,"n":11105,"o":46.91,"t":"2024-10-29T04:00:00Z","v":594425,"vw":46.074343},{"c":44.42,"h":46.095,"l":44.185,"n":10099,"o":46.05,"t":"2024-10-30T04:00:00Z","v":513134,"vw":44.749178},{"c":45.06,"h":45.31,"l":43.59,"n":9398,"o":44.5,"t":"2024-10-31T04:00:00Z","v":442145,"vw":44.485503},{"c":45.64,"h":46.5,"l":44.99,"n":9402,"o":45.45,"t":"2024-11-01T04:00:00Z","v":462988,"vw":45.687807},{"c":45.83,"h":47.02,"l":44.75,"n":8702,"o":45.63,"t":"2024-11-04T05:00:00Z","v":364698,"vw":46.062512},{"c":45.8,"h":46.55,"l":44.91,"n":6948,"o":45.33,"t":"2024-11-05T05:00:00Z","v":320528,"vw":45.816066},{"c":48.24,"h":48.58,"l":46.27,"n":9417,"o":47.45,"t":"2024-11-06T05:00:00Z","v":400230,"vw":47.86337},{"c":49.91,"h":50.25,"l":48.25,"n":11343,"o":48.86,"t":"2024-11-07T05:00:00Z","v":579013,"vw":49.576567},{"c":52.51,"h":53,"l":49.68,"n":11035,"o":49.69,"t":"2024-11-08T05:00:00Z","v":467677,"vw":51.597912},{"c":52.02,"h":53.99,"l":51.64,"n":10870,"o":53.42,"t":"2024-11-11T05:00:00Z","v":432563,"vw":52.450921},{"c":49.91,"h":53.8799,"l":48.6701,"n":13256,"o":52.5,"t":"2024-11-12T05:00:00Z","v":725350,"vw":50.289155},{"c":51.8,"h":54.19,"l":50,"n":17918,"o":50.07,"t":"2024-11-13T05:00:00Z","v":1059072,"vw":52.619325},{"c":42.86,"h":46.325,"l":38.96,"n":39782,"o":41.75,"t":"2024-11-14T05:00:00Z","v":2463960,"vw":42.91793},{"c":39.01,"h":42.94,"l":38.35,"n":24021,"o":42.94,"t":"2024-11-15T05:00:00Z","v":1347541,"vw":39.589507},{"c":37.97,"h":40.06,"l":37,"n":16070,"o":40.06,"t":"2024-11-18T05:00:00Z","v":1102646,"vw":37.785208},{"c":39.7,"h":39.96,"l":37.0849,"n":11780,"o":37.25,"t":"2024-11-19T05:00:00Z","v":488857,"vw":38.969919},{"c":42.44,"h":42.5199,"l":39.85,"n":11293,"o":40.03,"t":"2024-11-20T05:00:00Z","v":585839,"vw":41.667093},{"c":43.88,"h":44.2877,"l":42.15,"n":10357,"o":42.79,"t":"2024-11-21T05:00:00Z","v":396181,"vw":43.50398},{"c":42.9,"h":44.45,"l":42.73,"n":9028,"o":44.17,"t":"2024-11-22T05:00:00Z","v":330682,"vw":43.250855},{"c":42.06,"h":43.55,"l":40.6,"n":11547,"o":43.44,"t":"2024-11-25T05:00:00Z","v":622403,"vw":41.771274},{"c":42.24,"h":42.525,"l":41.03,"n":7773,"o":41.91,"t":"2024-11-26T05:00:00Z","v":254897,"vw":41.952454},{"c":42.47,"h":43.68,"l":41.7913,"n":7236,"o":42.47,"t":"2024-11-27T05:00:00Z","v":333311,"vw":42.676808},{"c":41.91,"h":42.9,"l":41.2,"n":3601,"o":42.69,"t":"2024-11-29T05:00:00Z","v":191542,"vw":41.831415},{"c":41.86,"h":42.14,"l":40,"n":9746,"o":41.46,"t":"2024-12-02T05:00:00Z","v":508222,"vw":41.527353},{"c":40.02,"h":42.01,"l":38.92,"n":9055,"o":41.71,"t":"2024-12-03T05:00:00Z","v":384539,"vw":39.767166},{"c":38.08,"h":40.11,"l":37.85,"n":10879,"o":39.62,"t":"2024-12-04T05:00:00Z","v":553149,"vw":38.556576},{"c":37.42,"h":38.1192,"l":36.78,"n":10394,"o":37.52,"t":"2024-12-05T05:00:00Z","v":528482,"vw":37.421447},{"c":39.32,"h":39.3225,"l":37.51,"n":6985,"o":37.67,"t":"2024-12-06T05:00:00Z","v":270924,"vw":38.700477},{"c":39.95,"h":40.53,"l":38.83,"n":7893,"o":39.57,"t":"2024-12-09T05:00:00Z","v":314148,"vw":39.840173},{"c":37.77,"h":40.7,"l":37.69,"n":6958,"o":39.92,"t":"2024-12-10T05:00:00Z","v":248845,"vw":38.734002},{"c":37.74,"h":38.46,"l":37.1679,"n":6247,"o":38.46,"t":"2024-12-11T05:00:00Z","v":266446,"vw":37.78204},{"c":36.4,"h":37.6813,"l":35.72,"n":8860,"o":37.36,"t":"2024-12-12T05:00:00Z","v":423267,"vw":36.509854},{"c":35.5,"h":37.15,"l":35.28,"n":8510,"o":36.56,"t":"2024-12-13T05:00:00Z","v":271385,"vw":35.710332},{"c":36.64,"h":37.34,"l":35.43,"n":7012,"o":35.59,"t":"2024-12-16T05:00:00Z","v":261918,"vw":36.734356},{"c":35.075,"h":36.561,"l":34.74,"n":7649,"o":36.15,"t":"2024-12-17T05:00:00Z","v":337969,"vw":35.206473},{"c":34.08,"h":35.95,"l":33.89,"n":10291,"o":35.16,"t":"2024-12-18T05:00:00Z","v":495174,"vw":34.740363},{"c":34.43,"h":35.74,"l":33.27,"n":10988,"o":34.55,"t":"2024-12-19T05:00:00Z","v":479506,"vw":34.161532},{"c":34.22,"h":35.2792,"l":33.75,"n":7131,"o":33.91,"t":"2024-12-20T05:00:00Z","v":554342,"vw":34.266593},{"c":34.01,"h":34.585,"l":33.37,"n":6485,"o":34.13,"t":"2024-12-23T05:00:00Z","v":220889,"vw":33.978763},{"c":33.83,"h":33.94,"l":33.06,"n":3821,"o":33.67,"t":"2024-12-24T05:00:00Z","v":133621,"vw":33.584097},{"c":35.06,"h":35.095,"l":33.11,"n":6730,"o":33.45,"t":"2024-12-26T05:00:00Z","v":194785,"vw":34.553166},{"c":33.5,"h":35.065,"l":32.85,"n":9014,"o":34.65,"t":"2024-12-27T05:00:00Z","v":346988,"vw":33.423892},{"c":33.385,"h":33.88,"l":32.4,"n":6193,"o":33.1,"t":"2024-12-30T05:00:00Z","v":262676,"vw":33.260585},{"c":33.55,"h":34.53,"l":33.23,"n":5647,"o":33.65,"t":"2024-12-31T05:00:00Z","v":462922,"vw":33.559643},{"c":36.56,"h":36.66,"l":33.535,"n":9022,"o":33.95,"t":"2025-01-02T05:00:00Z","v":466271,"vw":35.761233},{"c":36.34,"h":37.47,"l":35.85,"n":6944,"o":37,"t":"2025-01-03T05:00:00Z","v":353000,"vw":36.536551},{"c":35.96,"h":36.7699,"l":35.5305,"n":6492,"o":36.34,"t":"2025-01-06T05:00:00Z","v":256672,"vw":35.964188},{"c":36.02,"h":36.57,"l":34.82,"n":6625,"o":35.92,"t":"2025-01-07T05:00:00Z","v":242943,"vw":35.722958},{"c":36.15,"h":36.28,"l":34.89,"n":6532,"o":35.62,"t":"2025-01-08T05:00:00Z","v":216594,"vw":35.842221},{"c":36.67,"h":36.87,"l":34.96,"n":8041,"o":35.57,"t":"2025-01-10T05:00:00Z","v":305233,"vw":36.241434},{"c":34.74,"h":35.92,"l":34,"n":9144,"o":35.92,"t":"2025-01-13T05:00:00Z","v":357396,"vw":34.767127},{"c":33.53,"h":35.47,"l":32.93,"n":8374,"o":34.85,"t":"2025-01-14T05:00:00Z","v":407794,"vw":33.609762},{"c":35.4,"h":36.13,"l":34.1,"n":7187,"o":34.86,"t":"2025-01-15T05:00:00Z","v":278175,"vw":34.897828},{"c":33.46,"h":35.43,"l":33.0647,"n":7456,"o":35.43,"t":"2025-01-16T05:00:00Z","v":246588,"vw":33.773091},{"c":33.85,"h":34.445,"l":33.04,"n":7012,"o":33.76,"t":"2025-01-17T05:00:00Z","v":277666,"vw":33.838818},{"c":36.1,"h":36.1,"l":33.94,"n":6105,"o":34.51,"t":"2025-01-21T05:00:00Z","v":243382,"vw":35.44387},{"c":34.55,"h":37,"l":34.05,"n":9011,"o":36.09,"t":"2025-01-22T05:00:00Z","v":374273,"vw":34.909643},{"c":33.605,"h":35.1,"l":33.01,"n":8221,"o":34.11,"t":"2025-01-23T05:00:00Z","v":379950,"vw":33.641985},{"c":33.37,"h":33.87,"l":33.01,"n":5085,"o":33.66,"t":"2025-01-24T05:00:00Z","v":287385,"vw":33.340168},{"c":32.29,"h":33.32,"l":31.5701,"n":7477,"o":32.48,"t":"2025-01-27T05:00:00Z","v":295109,"vw":32.348958},{"c":32.7,"h":33.04,"l":32.09,"n":6312,"o":32.58,"t":"2025-01-28T05:00:00Z","v":227750,"vw":32.655737},{"c":32.35,"h":32.9866,"l":32.02,"n":5729,"o":32.6,"t":"2025-01-29T05:00:00Z","v":223033,"vw":32.394594},{"c":31.69,"h":33.14,"l":31.5001,"n":6312,"o":32.83,"t":"2025-01-30T05:00:00Z","v":280330,"vw":32.034678},{"c":30.72,"h":31.77,"l":29.37,"n":14635,"o":31.63,"t":"2025-01-31T05:00:00Z","v":819992,"vw":30.25964},{"c":29.83,"h":30.11,"l":28.9615,"n":8406,"o":29.25,"t":"2025-02-03T05:00:00Z","v":498046,"vw":29.727135},{"c":30.83,"h":31.1,"l":29.5,"n":7724,"o":29.73,"t":"2025-02-04T05:00:00Z","v":343464,"vw":30.424718},{"c":30.89,"h":31.8367,"l":30.69,"n":5372,"o":30.83,"t":"2025-02-05T05:00:00Z","v":213921,"vw":31.056836},{"c":31.04,"h":32.97,"l":30.9,"n":6944,"o":32.3,"t":"2025-02-06T05:00:00Z","v":330088,"vw":31.605898},{"c":31.01,"h":31.84,"l":30.57,"n":6116,"o":31.02,"t":"2025-02-07T05:00:00Z","v":254761,"vw":31.175099},{"c":32,"h":32.09,"l":31.1,"n":6229,"o":31.5,"t":"2025-02-10T05:00:00Z","v":269826,"vw":31.755316},{"c":31.75,"h":32.25,"l":30.095,"n":11981,"o":32.17,"t":"2025-02-11T05:00:00Z","v":567660,"vw":31.363255},{"c":29.94,"h":31.41,"l":29.625,"n":6821,"o":31.04,"t":"2025-02-12T05:00:00Z","v":342610,"vw":30.109442},{"c":31.91,"h":31.96,"l":29.84,"n":6441,"o":30.23,"t":"2025-02-13T05:00:00Z","v":268068,"vw":31.111359},{"c":30.42,"h":32.5,"l":30.4,"n":5804,"o":31.95,"t":"2025-02-14T05:00:00Z","v":334302,"vw":31.03595},{"c":30.57,"h":31.54,"l":29.72,"n":6137,"o":30.55,"t":"2025-02-18T05:00:00Z","v":356764,"vw":30.480035},{"c":30.26,"h":30.95,"l":29.705,"n":5220,"o":30.95,"t":"2025-02-19T05:00:00Z","v":274398,"vw":30.203192},{"c":30.13,"h":30.59,"l":29.56,"n":4499,"o":30.23,"t":"2025-02-20T05:00:00Z","v":184482,"vw":30.08292},{"c":28.95,"h":30.705,"l":28.2,"n":8589,"o":30.51,"t":"2025-02-21T05:00:00Z","v":584867,"vw":28.984087},{"c":27.57,"h":29.08,"l":26.79,"n":7568,"o":29.06,"t":"2025-02-24T05:00:00Z","v":445621,"vw":27.683917},{"c":27.66,"h":28.1,"l":27.06,"n":5991,"o":27.67,"t":"2025-02-25T05:00:00Z","v":308931,"vw":27.569704},{"c":28.29,"h":28.81,"l":27.685,"n":5412,"o":27.87,"t":"2025-02-26T05:00:00Z","v":212848,"vw":28.233446},{"c":27.56,"h":28.87,"l":27.47,"n":5060,"o":28.33,"t":"2025-02-27T05:00:00Z","v":213255,"vw":27.749693},{"c":28.08,"h":28.25,"l":27.07,"n":4291,"o":27.17,"t":"2025-02-28T05:00:00Z","v":200504,"vw":27.954411},{"c":25.63,"h":28.26,"l":25.36,"n":9074,"o":28.06,"t":"2025-03-03T05:00:00Z","v":554655,"vw":26.155637},{"c":26.11,"h":26.96,"l":24.32,"n":10576,"o":25.15,"t":"2025-03-04T05:00:00Z","v":632993,"vw":25.341678},{"c":26.25,"h":26.3,"l":25.19,"n":4286,"o":25.9,"t":"2025-03-05T05:00:00Z","v":202874,"vw":25.963586},{"c":24.71,"h":26,"l":24.21,"n":6311,"o":25.58,"t":"2025-03-06T05:00:00Z","v":333694,"vw":25.001161},{"c":24.38,"h":25.32,"l":23.7,"n":6915,"o":24.7,"t":"2025-03-07T05:00:00Z","v":334228,"vw":24.405726},{"c":22.22,"h":23.875,"l":21.14,"n":11832,"o":23.71,"t":"2025-03-10T04:00:00Z","v":819267,"vw":22.130506},{"c":22.9,"h":23.02,"l":21.69,"n":10750,"o":22.34,"t":"2025-03-11T04:00:00Z","v":708932,"vw":22.458317},{"c":22.56,"h":24,"l":22.39,"n":6535,"o":23.45,"t":"2025-03-12T04:00:00Z","v":311359,"vw":22.821634},{"c":22.24,"h":22.76,"l":21.91,"n":6441,"o":22.76,"t":"2025-03-13T04:00:00Z","v":324217,"vw":22.258444},{"c":23.01,"h":23.63,"l":22.5091,"n":5246,"o":22.64,"t":"2025-03-14T04:00:00Z","v":308705,"vw":23.12492},{"c":23.32,"h":23.855,"l":22.8394,"n":12216,"o":23.24,"t":"2025-03-17T04:00:00Z","v":1036561,"vw":23.322146},{"c":26.98,"h":31.7399,"l":25.73,"n":27436,"o":28.93,"t":"2025-03-18T04:00:00Z","v":2106372,"vw":28.093049},{"c":27.28,"h":27.505,"l":25.17,"n":14999,"o":26.77,"t":"2025-03-19T04:00:00Z","v":989872,"vw":26.574009},{"c":28.09,"h":28.92,"l":26.89,"n":10823,"o":27.16,"t":"2025-03-20T04:00:00Z","v":676013,"vw":27.829155},{"c":28.41,"h":28.7,"l":27.59,"n":7758,"o":27.75,"t":"2025-03-21T04:00:00Z","v":625650,"vw":28.212937},{"c":30,"h":30.57,"l":28.41,"n":13364,"o":28.94,"t":"2025-03-24T04:00:00Z","v":935872,"vw":29.915096},{"c":28.93,"h":30,"l":28.8034,"n":7915,"o":29.98,"t":"2025-03-25T04:00:00Z","v":431396,"vw":29.248837},{"c":27.65,"h":28.955,"l":27,"n":5682,"o":28.78,"t":"2025-03-26T04:00:00Z","v":340430,"vw":27.657103},{"c":27.87,"h":28.55,"l":27,"n":6736,"o":27.56,"t":"2025-03-27T04:00:00Z","v":403529,"vw":27.936432},{"c":26.21,"h":30.73,"l":25.66,"n":24728,"o":30.175,"t":"2025-03-28T04:00:00Z","v":1695251,"vw":27.428666},{"c":26.6,"h":26.75,"l":24.7803,"n":12365,"o":25.52,"t":"2025-03-31T04:00:00Z","v":796219,"vw":26.028468},{"c":24.98,"h":26.506,"l":24.32,"n":18507,"o":26.25,"t":"2025-04-01T04:00:00Z","v":1033829,"vw":25.004209},{"c":26.05,"h":26.5,"l":24.63,"n":11172,"o":25.28,"t":"2025-04-02T04:00:00Z","v":672947,"vw":25.928812},{"c":24.06,"h":24.8849,"l":23.715,"n":10360,"o":24.47,"t":"2025-04-03T04:00:00Z","v":587162,"vw":24.199611},{"c":23.52,"h":23.8883,"l":22.5,"n":9538,"o":23,"t":"2025-04-04T04:00:00Z","v":520973,"vw":23.201431},{"c":23.09,"h":25.23,"l":21.5362,"n":12990,"o":22.28,"t":"2025-04-07T04:00:00Z","v":808322,"vw":22.919718},{"c":22.2,"h":25.44,"l":21.73,"n":9629,"o":24.51,"t":"2025-04-08T04:00:00Z","v":552128,"vw":23.067428},{"c":24.91,"h":25.26,"l":20.85,"n":11440,"o":21.72,"t":"2025-04-09T04:00:00Z","v":967068,"vw":23.968589},{"c":23.475,"h":24.33,"l":22.7,"n":9455,"o":24.04,"t":"2025-04-10T04:00:00Z","v":368811,"vw":23.373493},{"c":24.09,"h":24.1855,"l":22.55,"n":5191,"o":23.49,"t":"2025-04-11T04:00:00Z","v":255093,"vw":23.710585},{"c":24.4,"h":24.995,"l":23.37,"n":6816,"o":24.79,"t":"2025-04-14T04:00:00Z","v":354630,"vw":24.175259},{"c":23.79,"h":25.1354,"l":23.43,"n":7189,"o":24.32,"t":"2025-04-15T04:00:00Z","v":326788,"vw":23.92479},{"c":23.35,"h":23.9384,"l":22.7901,"n":6537,"o":23.32,"t":"2025-04-16T04:00:00Z","v":245645,"vw":23.229937},{"c":23.99,"h":24.03,"l":23.35,"n":5474,"o":23.93,"t":"2025-04-17T04:00:00Z","v":199248,"vw":23.778487},{"c":23.24,"h":24.03,"l":22.834,"n":7063,"o":23.69,"t":"2025-04-21T04:00:00Z","v":265454,"vw":23.232777},{"c":22.91,"h":23.765,"l":22.89,"n":7740,"o":23.52,"t":"2025-04-22T04:00:00Z","v":409094,"vw":23.173975},{"c":23.83,"h":25.45,"l":23.5,"n":8477,"o":23.98,"t":"2025-04-23T04:00:00Z","v":390864,"vw":24.133305},{"c":25.07,"h":25.3,"l":23.64,"n":5896,"o":23.86,"t":"2025-04-24T04:00:00Z","v":274143,"vw":24.737577},{"c":25.55,"h":25.58,"l":24.09,"n":8676,"o":24.85,"t":"2025-04-25T04:00:00Z","v":548539,"vw":24.983723},{"c":24.65,"h":26.1998,"l":24.28,"n":9863,"o":25.64,"t":"2025-04-28T04:00:00Z","v":479385,"vw":24.99428},{"c":24.67,"h":25.37,"l":24.22,"n":7206,"o":24.51,"t":"2025-04-29T04:00:00Z","v":258935,"vw":24.758192},{"c":24.77,"h":25.05,"l":23.95,"n":6306,"o":24.17,"t":"2025-04-30T04:00:00Z","v":286573,"vw":24.719835},{"c":25,"h":25.3299,"l":24,"n":5764,"o":24.84,"t":"2025-05-01T04:00:00Z","v":206134,"vw":24.910222},{"c":25.835,"h":25.97,"l":24.7844,"n":9394,"o":25.4,"t":"2025-05-02T04:00:00Z","v":524002,"vw":25.541104},{"c":24.73,"h":26.32,"l":24.65,"n":7378,"o":25.81,"t":"2025-05-05T04:00:00Z","v":389373,"vw":25.364564},{"c":24.12,"h":24.83,"l":23.8292,"n":8318,"o":24.83,"t":"2025-05-06T04:00:00Z","v":380484,"vw":24.174017},{"c":24.59,"h":25.03,"l":23.95,"n":6651,"o":24.5,"t":"2025-05-07T04:00:00Z","v":317896,"vw":24.440094},{"c":23.59,"h":25.2899,"l":23.1,"n":17691,"o":24.77,"t":"2025-05-08T04:00:00Z","v":1012097,"vw":23.904548},{"c":24.4,"h":25.447,"l":21.12,"n":16100,"o":21.495,"t":"2025-05-09T04:00:00Z","v":1284543,"vw":23.838599},{"c":26.66,"h":26.88,"l":24.5,"n":10956,"o":24.5,"t":"2025-05-12T04:00:00Z","v":699842,"vw":25.876381},{"c":26.27,"h":27.59,"l":26.03,"n":11010,"o":27.2,"t":"2025-05-13T04:00:00Z","v":525976,"vw":26.479925},{"c":25.125,"h":26.6507,"l":24.83,"n":10701,"o":26.11,"t":"2025-05-14T04:00:00Z","v":513340,"vw":25.339835},{"c":25.62,"h":25.78,"l":24.62,"n":7845,"o":24.94,"t":"2025-05-15T04:00:00Z","v":380336,"vw":25.417004},{"c":28.41,"h":28.48,"l":25.57,"n":11423,"o":25.57,"t":"2025-05-16T04:00:00Z","v":638294,"vw":27.744465},{"c":28.3,"h":28.36,"l":27.17,"n":7889,"o":27.72,"t":"2025-05-19T04:00:00Z","v":315026,"vw":27.980505},{"c":28.07,"h":28.23,"l":27.5,"n":6166,"o":28.23,"t":"2025-05-20T04:00:00Z","v":246135,"vw":28.011743},{"c":26.73,"h":28.1,"l":26.55,"n":6434,"o":27.66,"t":"2025-05-21T04:00:00Z","v":301365,"vw":27.132874},{"c":25.74,"h":26.795,"l":25.5,"n":10935,"o":26.5,"t":"2025-05-22T04:00:00Z","v":507306,"vw":25.813836},{"c":25.9,"h":26.06,"l":25.21,"n":8265,"o":25.21,"t":"2025-05-23T04:00:00Z","v":417482,"vw":25.837272},{"c":26.33,"h":26.795,"l":25.53,"n":10308,"o":26.45,"t":"2025-05-27T04:00:00Z","v":494262,"vw":26.273615},{"c":25.92,"h":26.7144,"l":25.89,"n":6003,"o":26.39,"t":"2025-05-28T04:00:00Z","v":228687,"vw":26.218821},{"c":27.2,"h":27.265,"l":25.68,"n":9881,"o":26.14,"t":"2025-05-29T04:00:00Z","v":384126,"vw":26.736653},{"c":28.11,"h":28.79,"l":26.87,"n":13096,"o":27.22,"t":"2025-05-30T04:00:00Z","v":642462,"vw":28.106113},{"c":29.98,"h":30.09,"l":27.165,"n":12880,"o":28.03,"t":"2025-06-02T04:00:00Z","v":781985,"vw":29.10526},{"c":29.34,"h":30.271,"l":29.2,"n":12792,"o":29.69,"t":"2025-06-03T04:00:00Z","v":740490,"vw":29.573751},{"c":29.51,"h":30.28,"l":29.2401,"n":8296,"o":29.36,"t":"2025-06-04T04:00:00Z","v":329931,"vw":29.541203},{"c":28.72,"h":29.75,"l":27.755,"n":8259,"o":29.59,"t":"2025-06-05T04:00:00Z","v":469521,"vw":28.707859},{"c":29.59,"h":29.67,"l":28.96,"n":7414,"o":29.01,"t":"2025-06-06T04:00:00Z","v":333180,"vw":29.445857},{"c":30.15,"h":31.81,"l":29.96,"n":10143,"o":30.4,"t":"2025-06-09T04:00:00Z","v":529026,"vw":30.539278},{"c":31.17,"h":32.09,"l":30.06,"n":10686,"o":30.99,"t":"2025-06-10T04:00:00Z","v":532229,"vw":31.021762},{"c":31.61,"h":32.2211,"l":31.115,"n":9533,"o":31.32,"t":"2025-06-11T04:00:00Z","v":385419,"vw":31.610403},{"c":31.16,"h":32.45,"l":30.85,"n":6795,"o":32.45,"t":"2025-06-12T04:00:00Z","v":343893,"vw":31.383535},{"c":30.31,"h":31.43,"l":30.235,"n":6084,"o":30.47,"t":"2025-06-13T04:00:00Z","v":291171,"vw":30.631363},{"c":31.54,"h":31.63,"l":30.02,"n":8337,"o":30.95,"t":"2025-06-16T04:00:00Z","v":350925,"vw":31.127572},{"c":30.41,"h":31.58,"l":30.01,"n":7411,"o":31.06,"t":"2025-06-17T04:00:00Z","v":342826,"vw":30.751357},{"c":31.52,"h":31.8518,"l":30.04,"n":7464,"o":30.23,"t":"2025-06-18T04:00:00Z","v":282958,"vw":31.307269},{"c":30.66,"h":31.88,"l":30.02,"n":8354,"o":31.88,"t":"2025-06-20T04:00:00Z","v":418707,"vw":31.04989},{"c":31,"h":31.125,"l":29.71,"n":7766,"o":30.43,"t":"2025-06-23T04:00:00Z","v":343259,"vw":30.511711},{"c":31.71,"h":31.835,"l":30.942,"n":6998,"o":31.44,"t":"2025-06-24T04:00:00Z","v":357553,"vw":31.597602},{"c":31.55,"h":32.135,"l":31.36,"n":7071,"o":31.71,"t":"2025-06-25T04:00:00Z","v":297317,"vw":31.742216},{"c":31.35,"h":32.46,"l":31.1,"n":8414,"o":31.9,"t":"2025-06-26T04:00:00Z","v":333132,"vw":31.542961},{"c":30.88,"h":31.93,"l":30.58,"n":7123,"o":31.55,"t":"2025-06-27T04:00:00Z","v":463599,"vw":30.990894},{"c":30.54,"h":31.64,"l":30.455,"n":6708,"o":31.16,"t":"2025-06-30T04:00:00Z","v":449940,"vw":30.731303},{"c":30.77,"h":30.855,"l":29.78,"n":9567,"o":30.15,"t":"2025-07-01T04:00:00Z","v":458784,"vw":30.519709},{"c":30.57,"h":31.741,"l":30.38,"n":5715,"o":30.93,"t":"2025-07-02T04:00:00Z","v":296987,"vw":30.881119},{"c":31.75,"h":32.34,"l":30.9,"n":4002,"o":30.9,"t":"2025-07-03T04:00:00Z","v":257698,"vw":31.758607},{"c":31.36,"h":31.9,"l":30.8139,"n":7205,"o":31.4,"t":"2025-07-07T04:00:00Z","v":370441,"vw":31.447625},{"c":31.01,"h":32.17,"l":30.97,"n":5166,"o":31.57,"t":"2025-07-08T04:00:00Z","v":316582,"vw":31.247224},{"c":31.66,"h":33.27,"l":31.0647,"n":7820,"o":31.51,"t":"2025-07-09T04:00:00Z","v":475977,"vw":32.118908},{"c":31.37,"h":31.875,"l":31.29,"n":4267,"o":31.58,"t":"2025-07-10T04:00:00Z","v":208417,"vw":31.511362},{"c":34.93,"h":35.59,"l":32.21,"n":13080,"o":32.57,"t":"2025-07-11T04:00:00Z","v":903690,"vw":34.719099},{"c":35.62,"h":37.27,"l":35.14,"n":11060,"o":35.331,"t":"2025-07-14T04:00:00Z","v":694658,"vw":36.014787},{"c":34.37,"h":35.71,"l":33.85,"n":11232,"o":35.71,"t":"2025-07-15T04:00:00Z","v":535092,"vw":34.544727},{"c":34.55,"h":34.7911,"l":33.3333,"n":7451,"o":34.53,"t":"2025-07-16T04:00:00Z","v":379886,"vw":34.304086},{"c":36.14,"h":36.96,"l":34.3211,"n":9171,"o":34.66,"t":"2025-07-17T04:00:00Z","v":573944,"vw":35.726902},{"c":35.89,"h":36.93,"l":35.6,"n":9118,"o":36.4,"t":"2025-07-18T04:00:00Z","v":482450,"vw":36.09283},{"c":37.08,"h":38.09,"l":35.8,"n":11398,"o":36.02,"t":"2025-07-21T04:00:00Z","v":603702,"vw":37.317612},{"c":36.11,"h":37.5895,"l":35.27,"n":9014,"o":37.2,"t":"2025-07-22T04:00:00Z","v":488554,"vw":35.994366},{"c":36.95,"h":37.39,"l":35.93,"n":8699,"o":36.46,"t":"2025-07-23T04:00:00Z","v":382652,"vw":36.870824},{"c":37.235,"h":37.74,"l":36.72,"n":7723,"o":36.72,"t":"2025-07-24T04:00:00Z","v":302385,"vw":37.285069},{"c":36.19,"h":37.51,"l":36.1,"n":7268,"o":37.51,"t":"2025-07-25T04:00:00Z","v":325480,"vw":36.480738},{"c":34.86,"h":36.605,"l":34.21,"n":11358,"o":36.3,"t":"2025-07-28T04:00:00Z","v":547539,"vw":34.974571},{"c":34.53,"h":35.03,"l":34.21,"n":7780,"o":34.8,"t":"2025-07-29T04:00:00Z","v":289543,"vw":34.59641},{"c":32.69,"h":35.1434,"l":32.55,"n":9709,"o":34.73,"t":"2025-07-30T04:00:00Z","v":455509,"vw":33.523995},{"c":31.76,"h":33.2182,"l":31.26,"n":9543,"o":32.64,"t":"2025-07-31T04:00:00Z","v":505572,"vw":32.101402},{"c":31.23,"h":31.6699,"l":30.12,"n":9404,"o":31.05,"t":"2025-08-01T04:00:00Z","v":530679,"vw":31.010385},{"c":33.42,"h":33.47,"l":31.24,"n":9127,"o":31.5,"t":"2025-08-04T04:00:00Z","v":431959,"vw":32.736998},{"c":33.45,"h":33.895,"l":32.64,"n":6939,"o":33.51,"t":"2025-08-05T04:00:00Z","v":296880,"vw":33.336251},{"c":33.02,"h":33.5,"l":32.3,"n":6438,"o":33.21,"t":"2025-08-06T04:00:00Z","v":249416,"vw":32.828254},{"c":33.21,"h":33.55,"l":32.505,"n":6571,"o":33.1,"t":"2025-08-07T04:00:00Z","v":310853,"vw":32.934555},{"c":34.43,"h":35.33,"l":32.91,"n":10120,"o":33.54,"t":"2025-08-08T04:00:00Z","v":533415,"vw":34.19465},{"c":33.74,"h":34.95,"l":33.39,"n":15459,"o":34.64,"t":"2025-08-11T04:00:00Z","v":1070233,"vw":33.963039},{"c":34.83,"h":38.15,"l":29.75,"n":36465,"o":36,"t":"2025-08-12T04:00:00Z","v":2377739,"vw":33.046293},{"c":36.5,"h":37.47,"l":35.34,"n":21830,"o":35.98,"t":"2025-08-13T04:00:00Z","v":1225859,"vw":36.416947},{"c":40.01,"h":40.49,"l":36.045,"n":19256,"o":36.81,"t":"2025-08-14T04:00:00Z","v":1142875,"vw":38.732492},{"c":38.82,"h":40.61,"l":37.7,"n":16363,"o":40.5,"t":"2025-08-15T04:00:00Z","v":881449,"vw":38.764554},{"c":38.32,"h":39.9178,"l":38.12,"n":11000,"o":39.05,"t":"2025-08-18T04:00:00Z","v":519640,"vw":38.786863},{"c":38.23,"h":39.28,"l":37.58,"n":10804,"o":38.32,"t":"2025-08-19T04:00:00Z","v":606988,"vw":38.217209},{"c":38.23,"h":38.67,"l":36.55,"n":9407,"o":38.31,"t":"2025-08-20T04:00:00Z","v":512769,"vw":37.677443},{"c":38.16,"h":38.95,"l":37.81,"n":7967,"o":38.2,"t":"2025-08-21T04:00:00Z","v":383316,"vw":38.380944},{"c":39.12,"h":40.405,"l":38.3581,"n":10550,"o":38.36,"t":"2025-08-22T04:00:00Z","v":618825,"vw":39.646104},{"c":37.36,"h":39.365,"l":37.09,"n":9667,"o":39.19,"t":"2025-08-25T04:00:00Z","v":604720,"vw":37.874308},{"c":38.57,"h":38.7,"l":37.36,"n":7157,"o":37.4,"t":"2025-08-26T04:00:00Z","v":419180,"vw":38.238717},{"c":38.79,"h":39.6664,"l":38.24,"n":9192,"o":38.75,"t":"2025-08-27T04:00:00Z","v":404307,"vw":38.809945},{"c":38.99,"h":39.695,"l":38.68,"n":6543,"o":39.2,"t":"2025-08-28T04:00:00Z","v":314022,"vw":39.098191},{"c":39,"h":39.7,"l":38.33,"n":7043,"o":39.44,"t":"2025-08-29T04:00:00Z","v":348663,"vw":38.859677},{"c":37.72,"h":38.87,"l":36.9,"n":7862,"o":38.45,"t":"2025-09-02T04:00:00Z","v":411325,"vw":37.867712},{"c":37.34,"h":37.57,"l":36.6122,"n":8445,"o":37.5,"t":"2025-09-03T04:00:00Z","v":437706,"vw":37.226759},{"c":36.2,"h":37.33,"l":36.17,"n":7397,"o":37.19,"t":"2025-09-04T04:00:00Z","v":369918,"vw":36.612723},{"c":36.99,"h":37.16,"l":35.62,"n":6695,"o":36.28,"t":"2025-09-05T04:00:00Z","v":353732,"vw":36.665827},{"c":39.77,"h":41.25,"l":38.25,"n":13260,"o":38.8,"t":"2025-09-08T04:00:00Z","v":781744,"vw":39.987177},{"c":39.3,"h":40.1992,"l":38.54,"n":9575,"o":39.9,"t":"2025-09-09T04:00:00Z","v":475061,"vw":39.307357},{"c":38.87,"h":40.2817,"l":38.7621,"n":8403,"o":39.3,"t":"2025-09-10T04:00:00Z","v":443623,"vw":39.372882},{"c":39.45,"h":40.3299,"l":38.85,"n":7322,"o":38.9,"t":"2025-09-11T04:00:00Z","v":382376,"vw":39.659333},{"c":39.42,"h":40.27,"l":38.47,"n":9320,"o":39.44,"t":"2025-09-12T04:00:00Z","v":461418,"vw":39.199947},{"c":42.82,"h":43.173,"l":40.06,"n":21603,"o":40.06,"t":"2025-09-15T04:00:00Z","v":1291111,"vw":42.083173},{"c":42.885,"h":44.07,"l":42.32,"n":15301,"o":43.09,"t":"2025-09-16T04:00:00Z","v":831369,"vw":43.029177},{"c":43.15,"h":43.8516,"l":42.2346,"n":11980,"o":42.9,"t":"2025-09-17T04:00:00Z","v":612151,"vw":43.072942},{"c":45.38,"h":45.5,"l":43.5015,"n":14641,"o":43.65,"t":"2025-09-18T04:00:00Z","v":890044,"vw":44.753773},{"c":44.34,"h":45.855,"l":43.65,"n":13125,"o":45.77,"t":"2025-09-19T04:00:00Z","v":756598,"vw":44.644381},{"c":46.09,"h":46.42,"l":43.5001,"n":10819,"o":43.95,"t":"2025-09-22T04:00:00Z","v":651205,"vw":45.213424},{"c":48.85,"h":50.1867,"l":47.32,"n":15704,"o":47.33,"t":"2025-09-23T04:00:00Z","v":880405,"vw":49.105906},{"c":47.88,"h":49.24,"l":47.51,"n":10857,"o":48.5,"t":"2025-09-24T04:00:00Z","v":496936,"vw":48.083076},{"c":46.15,"h":47.96,"l":46,"n":13309,"o":47.5,"t":"2025-09-25T04:00:00Z","v":752246,"vw":46.642551},{"c":47.1,"h":50.72,"l":46.29,"n":21327,"o":46.29,"t":"2025-09-26T04:00:00Z","v":1326594,"vw":48.283083},{"c":48.4,"h":50.39,"l":47.32,"n":24020,"o":49.54,"t":"2025-09-29T04:00:00Z","v":1243783,"vw":48.951176},{"c":48.18,"h":48.89,"l":46.45,"n":21141,"o":48.74,"t":"2025-09-30T04:00:00Z","v":820331,"vw":47.710504},{"c":48.37,"h":48.79,"l":47.7,"n":16101,"o":48.03,"t":"2025-10-01T04:00:00Z","v":517228,"vw":48.294425},{"c":47.73,"h":48.7,"l":47.24,"n":16842,"o":48.7,"t":"2025-10-02T04:00:00Z","v":505798,"vw":47.884588},{"c":45.43,"h":47.505,"l":44.94,"n":20843,"o":47.23,"t":"2025-10-03T04:00:00Z","v":1235390,"vw":45.750344},{"c":42.16,"h":45.41,"l":41.03,"n":30874,"o":45.29,"t":"2025-10-06T04:00:00Z","v":1820616,"vw":42.209203},{"c":41.895,"h":42.9,"l":40.7901,"n":14410,"o":42.22,"t":"2025-10-07T04:00:00Z","v":852296,"vw":41.785595},{"c":39.74,"h":42.3467,"l":38.81,"n":24226,"o":41.94,"t":"2025-10-08T04:00:00Z","v":1476837,"vw":40.064518},{"c":40.57,"h":41.63,"l":37.9,"n":28151,"o":39.83,"t":"2025-10-09T04:00:00Z","v":1902866,"vw":39.787906},{"c":37.48,"h":41.08,"l":37.39,"n":20311,"o":40.75,"t":"2025-10-10T04:00:00Z","v":1132468,"vw":38.657144},{"c":38.77,"h":38.84,"l":36.83,"n":15681,"o":38,"t":"2025-10-13T04:00:00Z","v":706548,"vw":37.880156},{"c":39.36,"h":40.155,"l":37.5,"n":14014,"o":37.7,"t":"2025-10-14T04:00:00Z","v":577147,"vw":39.335036},{"c":39.44,"h":40.72,"l":39.0663,"n":12315,"o":39.63,"t":"2025-10-15T04:00:00Z","v":587514,"vw":39.687128},{"c":37.92,"h":40.5,"l":37.92,"n":12957,"o":39.2,"t":"2025-10-16T04:00:00Z","v":622590,"vw":38.995349},{"c":40.01,"h":40.5,"l":37,"n":15191,"o":37,"t":"2025-10-17T04:00:00Z","v":811595,"vw":39.53003},{"c":42.13,"h":42.35,"l":40.3077,"n":12823,"o":40.7,"t":"2025-10-20T04:00:00Z","v":561632,"vw":41.683833},{"c":40.82,"h":42.22,"l":40.4,"n":10922,"o":42,"t":"2025-10-21T04:00:00Z","v":423764,"vw":41.294024},{"c":38.89,"h":40.8268,"l":38.3,"n":10587,"o":40.75,"t":"2025-10-22T04:00:00Z","v":536368,"vw":39.073869},{"c":39.04,"h":39.51,"l":38.57,"n":7038,"o":39.04,"t":"2025-10-23T04:00:00Z","v":258745,"vw":39.052538},{"c":38.52,"h":39.77,"l":37.69,"n":9945,"o":38.35,"t":"2025-10-24T04:00:00Z","v":527511,"vw":38.827648},{"c":38.24,"h":39.3,"l":37.61,"n":9932,"o":38.8,"t":"2025-10-27T04:00:00Z","v":437540,"vw":38.277027},{"c":38.15,"h":38.6099,"l":37.7701,"n":9324,"o":38.24,"t":"2025-10-28T04:00:00Z","v":360909,"vw":38.08288},{"c":36.775,"h":38.16,"l":36.2001,"n":12932,"o":38.16,"t":"2025-10-29T04:00:00Z","v":747814,"vw":37.123408},{"c":37.56,"h":37.58,"l":36.41,"n":11131,"o":36.46,"t":"2025-10-30T04:00:00Z","v":457556,"vw":37.090691},{"c":37.77,"h":38.53,"l":36.77,"n":11618,"o":37.68,"t":"2025-10-31T04:00:00Z","v":497273,"vw":37.612196},{"c":35.96,"h":37.8,"l":35.78,"n":13033,"o":37.76,"t":"2025-11-03T05:00:00Z","v":650840,"vw":36.513413},{"c":35.31,"h":36.9,"l":35.1,"n":11314,"o":35.25,"t":"2025-11-04T05:00:00Z","v":589090,"vw":35.855923},{"c":35.42,"h":36.2855,"l":34.71,"n":10899,"o":35.5,"t":"2025-11-05T05:00:00Z","v":528358,"vw":35.567497},{"c":34.44,"h":35.91,"l":34.115,"n":11604,"o":35.5,"t":"2025-11-06T05:00:00Z","v":517486,"vw":34.63081},{"c":33.93,"h":34.08,"l":32.68,"n":18781,"o":34,"t":"2025-11-07T05:00:00Z","v":1162589,"vw":33.480197},{"c":34.14,"h":35.885,"l":33.43,"n":22944,"o":35.19,"t":"2025-11-10T05:00:00Z","v":1579161,"vw":34.389165},{"c":38.74,"h":39.06,"l":32.55,"n":29793,"o":34,"t":"2025-11-11T05:00:00Z","v":2162458,"vw":37.12507},{"c":38.44,"h":41.19,"l":38.1287,"n":17712,"o":38.58,"t":"2025-11-12T05:00:00Z","v":1047075,"vw":39.151582},{"c":37.89,"h":39.85,"l":37.805,"n":16064,"o":38.09,"t":"2025-11-13T05:00:00Z","v":854878,"vw":38.661888},{"c":40.79,"h":41.5,"l":36.77,"n":15385,"o":36.95,"t":"2025-11-14T05:00:00Z","v":771542,"vw":39.795669},{"c":40.29,"h":41.55,"l":39.54,"n":13237,"o":40.43,"t":"2025-11-17T05:00:00Z","v":564542,"vw":40.521307},{"c":39.73,"h":40.48,"l":38.87,"n":12479,"o":39.42,"t":"2025-11-18T05:00:00Z","v":496672,"vw":39.707931},{"c":39.6,"h":41.01,"l":39.08,"n":9833,"o":39.5,"t":"2025-11-19T05:00:00Z","v":458596,"vw":39.853596},{"c":37.66,"h":41.24,"l":36.95,"n":12596,"o":40.58,"t":"2025-11-20T05:00:00Z","v":615363,"vw":38.709525},{"c":38.91,"h":39,"l":37.0089,"n":11466,"o":37.41,"t":"2025-11-21T05:00:00Z","v":565535,"vw":38.378405},{"c":39,"h":39.9,"l":38.56,"n":7422,"o":39,"t":"2025-11-24T05:00:00Z","v":322366,"vw":39.062024},{"c":41.02,"h":41.29,"l":38.75,"n":8374,"o":38.79,"t":"2025-11-25T05:00:00Z","v":350403,"vw":40.491712},{"c":41.3,"h":41.43,"l":40.11,"n":7401,"o":40.97,"t":"2025-11-26T05:00:00Z","v":310408,"vw":40.979517},{"c":41.78,"h":42.44,"l":41.3,"n":5798,"o":41.67,"t":"2025-11-28T05:00:00Z","v":290454,"vw":41.769006},{"c":39.78,"h":41.24,"l":39.64,"n":8484,"o":41.19,"t":"2025-12-01T05:00:00Z","v":311547,"vw":40.141426},{"c":40.17,"h":41.78,"l":40.04,"n":7455,"o":40.39,"t":"2025-12-02T05:00:00Z","v":341264,"vw":40.57938},{"c":44.52,"h":45.65,"l":40.33,"n":13600,"o":40.33,"t":"2025-12-03T05:00:00Z","v":875261,"vw":44.004425},{"c":46.77,"h":46.9,"l":43.54,"n":12861,"o":44.52,"t":"2025-12-04T05:00:00Z","v":681485,"vw":45.922403},{"c":45.75,"h":47.9,"l":45.58,"n":11220,"o":46.7,"t":"2025-12-05T05:00:00Z","v":503444,"vw":46.468259},{"c":47.47,"h":47.62,"l":44.48,"n":11429,"o":46.08,"t":"2025-12-08T05:00:00Z","v":542796,"vw":46.498041},{"c":48.37,"h":48.77,"l":47.345,"n":9877,"o":47.54,"t":"2025-12-09T05:00:00Z","v":512907,"vw":48.141298},{"c":50.2,"h":50.69,"l":48.1225,"n":10777,"o":48.56,"t":"2025-12-10T05:00:00Z","v":560130,"vw":49.700433},{"c":51.1,"h":51.13,"l":49.11,"n":13456,"o":50.11,"t":"2025-12-11T05:00:00Z","v":805170,"vw":50.368872},{"c":47.06,"h":51.3,"l":46.75,"n":14523,"o":51.1,"t":"2025-12-12T05:00:00Z","v":850445,"vw":48.007104},{"c":45.7,"h":47.4237,"l":45.61,"n":13406,"o":47.08,"t":"2025-12-15T05:00:00Z","v":669167,"vw":46.303786},{"c":44.77,"h":47.44,"l":44,"n":10936,"o":45.65,"t":"2025-12-16T05:00:00Z","v":544931,"vw":45.478411},{"c":44.39,"h":45.59,"l":44.2,"n":10160,"o":45.17,"t":"2025-12-17T05:00:00Z","v":529768,"vw":44.788109},{"c":44.56,"h":45.69,"l":44.1911,"n":10035,"o":44.87,"t":"2025-12-18T05:00:00Z","v":398331,"vw":44.61859},{"c":46.4,"h":47.5,"l":44.65,"n":10060,"o":44.65,"t":"2025-12-19T05:00:00Z","v":665038,"vw":46.352712},{"c":49.38,"h":49.545,"l":46.55,"n":10632,"o":46.67,"t":"2025-12-22T05:00:00Z","v":552241,"vw":48.229215},{"c":49.15,"h":49.7099,"l":48.2613,"n":9076,"o":49,"t":"2025-12-23T05:00:00Z","v":341403,"vw":49.134253},{"c":50.16,"h":50.65,"l":48.7,"n":7415,"o":49.31,"t":"2025-12-24T05:00:00Z","v":320887,"vw":50.141696},{"c":50.09,"h":50.63,"l":48.765,"n":8497,"o":49.83,"t":"2025-12-26T05:00:00Z","v":443526,"vw":50.010727},{"c":50.76,"h":51.5299,"l":48.93,"n":10012,"o":49.62,"t":"2025-12-29T05:00:00Z","v":435241,"vw":50.598081},{"c":50.02,"h":51.01,"l":49.7,"n":8235,"o":50.69,"t":"2025-12-30T05:00:00Z","v":458252,"vw":50.274586},{"c":49,"h":50.6999,"l":48.86,"n":9207,"o":49.58,"t":"2025-12-31T05:00:00Z","v":571541,"vw":49.549634},{"c":49.91,"h":49.95,"l":46.58,"n":11336,"o":49.05,"t":"2026-01-02T05:00:00Z","v":625708,"vw":48.45942},{"c":54.8,"h":54.81,"l":50.69,"n":21503,"o":51.28,"t":"2026-01-05T05:00:00Z","v":1387354,"vw":53.130995},{"c":53.5,"h":54.81,"l":52.2701,"n":16281,"o":54.8,"t":"2026-01-06T05:00:00Z","v":763629,"vw":53.533626},{"c":51,"h":54.85,"l":49.62,"n":15900,"o":54.46,"t":"2026-01-07T05:00:00Z","v":919078,"vw":51.705166},{"c":51.04,"h":51.1,"l":49.28,"n":10901,"o":50.81,"t":"2026-01-08T05:00:00Z","v":501328,"vw":50.312298},{"c":46.78,"h":51.065,"l":46.5394,"n":14281,"o":51,"t":"2026-01-09T05:00:00Z","v":842587,"vw":48.070666},{"c":47.84,"h":48.2496,"l":44.59,"n":13047,"o":46.33,"t":"2026-01-12T05:00:00Z","v":725871,"vw":46.616667},{"c":47.19,"h":48.14,"l":45.58,"n":11748,"o":47.77,"t":"2026-01-13T05:00:00Z","v":534101,"vw":46.674083},{"c":48.16,"h":48.22,"l":46.2201,"n":8278,"o":46.94,"t":"2026-01-14T05:00:00Z","v":295830,"vw":47.332057},{"c":48.49,"h":48.83,"l":47.6,"n":7179,"o":48.16,"t":"2026-01-15T05:00:00Z","v":318038,"vw":48.329555},{"c":47.9,"h":50.165,"l":47.5,"n":9540,"o":48.54,"t":"2026-01-16T05:00:00Z","v":393764,"vw":48.523959},{"c":47.72,"h":47.8,"l":46.0301,"n":9708,"o":46.675,"t":"2026-01-20T05:00:00Z","v":453348,"vw":47.097849},{"c":47.12,"h":47.8581,"l":44.55,"n":11608,"o":47.26,"t":"2026-01-21T05:00:00Z","v":616031,"vw":46.284587},{"c":45.32,"h":47.8,"l":45.29,"n":7958,"o":47.31,"t":"2026-01-22T05:00:00Z","v":395467,"vw":46.433707},{"c":44.47,"h":45.385,"l":43.8,"n":12577,"o":45.06,"t":"2026-01-23T05:00:00Z","v":677393,"vw":44.3702},{"c":43.83,"h":45.07,"l":43.56,"n":8066,"o":44.25,"t":"2026-01-26T05:00:00Z","v":385381,"vw":44.188513},{"c":42.98,"h":43.97,"l":42.55,"n":9901,"o":43.79,"t":"2026-01-27T05:00:00Z","v":463290,"vw":43.046523},{"c":42.59,"h":44.05,"l":42.545,"n":10094,"o":43.06,"t":"2026-01-28T05:00:00Z","v":471892,"vw":42.920688},{"c":41.93,"h":43.185,"l":41.5,"n":9881,"o":42.41,"t":"2026-01-29T05:00:00Z","v":462274,"vw":41.969719},{"c":40.94,"h":42.365,"l":40.61,"n":9097,"o":41.65,"t":"2026-01-30T05:00:00Z","v":407711,"vw":41.106798},{"c":44.9,"h":45.15,"l":42.78,"n":20073,"o":43.53,"t":"2026-02-02T05:00:00Z","v":1397882,"vw":44.182101},{"c":47.19,"h":47.235,"l":44.7,"n":15774,"o":45.41,"t":"2026-02-03T05:00:00Z","v":682249,"vw":46.155888},{"c":47.2,"h":47.49,"l":44.6701,"n":14569,"o":47.26,"t":"2026-02-04T05:00:00Z","v":635095,"vw":46.32526},{"c":46.06,"h":48.4,"l":45.395,"n":11794,"o":46.36,"t":"2026-02-05T05:00:00Z","v":513616,"vw":46.814955},{"c":47.32,"h":48.01,"l":45.6601,"n":9726,"o":46.54,"t":"2026-02-06T05:00:00Z","v":512591,"vw":46.936122},{"c":47.46,"h":47.63,"l":46,"n":9226,"o":47.42,"t":"2026-02-09T05:00:00Z","v":359048,"vw":47.071636},{"c":47.71,"h":48.35,"l":46.94,"n":8029,"o":47.7,"t":"2026-02-10T05:00:00Z","v":298253,"vw":47.670398},{"c":48.66,"h":49.45,"l":46.21,"n":10332,"o":48.01,"t":"2026-02-11T05:00:00Z","v":451852,"vw":48.119498},{"c":47.12,"h":50.16,"l":46.97,"n":9087,"o":48.99,"t":"2026-02-12T05:00:00Z","v":459760,"vw":48.280631},{"c":47.69,"h":49.2,"l":47.46,"n":9093,"o":48.17,"t":"2026-02-13T05:00:00Z","v":324251,"vw":48.132701},{"c":50.54,"h":50.685,"l":46.3501,"n":10343,"o":47.25,"t":"2026-02-17T05:00:00Z","v":512082,"vw":49.561513},{"c":49.87,"h":50.91,"l":49.44,"n":7304,"o":50.12,"t":"2026-02-18T05:00:00Z","v":307905,"vw":50.145642},{"c":50.82,"h":50.98,"l":48.73,"n":6970,"o":49.75,"t":"2026-02-19T05:00:00Z","v":298356,"vw":50.287753},{"c":52,"h":53.36,"l":49.705,"n":12588,"o":50.51,"t":"2026-02-20T05:00:00Z","v":753726,"vw":51.892475},{"c":51.55,"h":53,"l":50.33,"n":11522,"o":51.64,"t":"2026-02-23T05:00:00Z","v":574916,"vw":51.654798},{"c":52.78,"h":53.36,"l":51.33,"n":9362,"o":51.55,"t":"2026-02-24T05:00:00Z","v":479338,"vw":52.41395},{"c":53.44,"h":54.095,"l":51.98,"n":7606,"o":53.44,"t":"2026-02-25T05:00:00Z","v":396788,"vw":53.25287},{"c":53.99,"h":54.49,"l":51.66,"n":11342,"o":53.48,"t":"2026-02-26T05:00:00Z","v":605983,"vw":53.054319},{"c":54.18,"h":54.4,"l":51.81,"n":14495,"o":53,"t":"2026-02-27T05:00:00Z","v":913431,"vw":53.835456},{"c":53.59,"h":54.29,"l":51.86,"n":15390,"o":53.51,"t":"2026-03-02T05:00:00Z","v":875250,"vw":52.828108},{"c":38.605,"h":44.68,"l":38.52,"n":53754,"o":44.65,"t":"2026-03-03T05:00:00Z","v":3957014,"vw":40.577038},{"c":39.22,"h":40.525,"l":37.52,"n":29343,"o":39.31,"t":"2026-03-04T05:00:00Z","v":2099156,"vw":39.532544},{"c":36.17,"h":39.23,"l":36.0448,"n":25637,"o":39.04,"t":"2026-03-05T05:00:00Z","v":2065620,"vw":36.847113},{"c":36.35,"h":37.34,"l":34.72,"n":17618,"o":35.245,"t":"2026-03-06T05:00:00Z","v":1338534,"vw":36.375685},{"c":35.15,"h":35.95,"l":33.74,"n":22201,"o":35.63,"t":"2026-03-09T04:00:00Z","v":1784621,"vw":34.607514},{"c":36.08,"h":36.875,"l":35.13,"n":14667,"o":35.15,"t":"2026-03-10T04:00:00Z","v":927483,"vw":36.108194},{"c":36.94,"h":37.06,"l":35.37,"n":13193,"o":35.55,"t":"2026-03-11T04:00:00Z","v":921046,"vw":36.342129},{"c":35.56,"h":36.52,"l":35.05,"n":14613,"o":36.2,"t":"2026-03-12T04:00:00Z","v":1137934,"vw":35.580305},{"c":34.1,"h":36.15,"l":33.74,"n":16153,"o":35.8,"t":"2026-03-13T04:00:00Z","v":1182519,"vw":34.37212},{"c":34.91,"h":35.07,"l":33.88,"n":10388,"o":34.48,"t":"2026-03-16T04:00:00Z","v":525458,"vw":34.7064},{"c":35.23,"h":35.44,"l":34.12,"n":10007,"o":35.2,"t":"2026-03-17T04:00:00Z","v":597013,"vw":34.867581},{"c":34.48,"h":35.61,"l":34.425,"n":11435,"o":35.02,"t":"2026-03-18T04:00:00Z","v":588499,"vw":34.870356},{"c":34.41,"h":34.7809,"l":33.53,"n":11413,"o":34,"t":"2026-03-19T04:00:00Z","v":509340,"vw":34.087395},{"c":33.28,"h":34.8488,"l":33.05,"n":14920,"o":34.32,"t":"2026-03-20T04:00:00Z","v":1010155,"vw":33.520671},{"c":34,"h":34.9,"l":33.025,"n":10756,"o":34.87,"t":"2026-03-23T04:00:00Z","v":645162,"vw":33.975506},{"c":35.2,"h":35.59,"l":33.6,"n":10013,"o":33.77,"t":"2026-03-24T04:00:00Z","v":511639,"vw":34.965835},{"c":36.35,"h":36.745,"l":35.53,"n":10733,"o":35.97,"t":"2026-03-25T04:00:00Z","v":523145,"vw":36.247742},{"c":35.38,"h":36.66,"l":35.23,"n":10926,"o":35.43,"t":"2026-03-26T04:00:00Z","v":545571,"vw":35.817901},{"c":33.83,"h":35.24,"l":33.5,"n":11938,"o":35.24,"t":"2026-03-27T04:00:00Z","v":758956,"vw":34.008868},{"c":33.3,"h":34.43,"l":33.06,"n":10832,"o":34.02,"t":"2026-03-30T04:00:00Z","v":642119,"vw":33.625786},{"c":35.26,"h":35.63,"l":34,"n":8509,"o":34.33,"t":"2026-03-31T04:00:00Z","v":591636,"vw":35.059083},{"c":35.43,"h":36.43,"l":35.3,"n":9162,"o":36.16,"t":"2026-04-01T04:00:00Z","v":429214,"vw":35.682798},{"c":35.31,"h":36.51,"l":34.29,"n":7495,"o":34.31,"t":"2026-04-02T04:00:00Z","v":344252,"vw":35.57899},{"c":35.13,"h":35.94,"l":34.92,"n":6394,"o":35.23,"t":"2026-04-06T04:00:00Z","v":347089,"vw":35.26017},{"c":35.43,"h":35.48,"l":34.13,"n":7915,"o":34.51,"t":"2026-04-07T04:00:00Z","v":364778,"vw":35.014582},{"c":36.73,"h":37.78,"l":35.875,"n":11227,"o":37.53,"t":"2026-04-08T04:00:00Z","v":583057,"vw":36.57541},{"c":37.29,"h":37.5893,"l":36.1,"n":7042,"o":36.54,"t":"2026-04-09T04:00:00Z","v":267429,"vw":37.068352},{"c":35.93,"h":37.7,"l":35.5018,"n":9037,"o":37.49,"t":"2026-04-10T04:00:00Z","v":431880,"vw":36.350435},{"c":37.1,"h":37.23,"l":35.88,"n":8570,"o":35.88,"t":"2026-04-13T04:00:00Z","v":402158,"vw":36.852348},{"c":37.9,"h":38.785,"l":37.44,"n":8306,"o":37.5,"t":"2026-04-14T04:00:00Z","v":378221,"vw":38.0874},{"c":38.79,"h":38.98,"l":37.9311,"n":7833,"o":38,"t":"2026-04-15T04:00:00Z","v":372930,"vw":38.473166},{"c":40.65,"h":41.3699,"l":39.8166,"n":16060,"o":40,"t":"2026-04-16T04:00:00Z","v":761150,"vw":40.654608},{"c":41.5,"h":42.13,"l":40.26,"n":17210,"o":41.16,"t":"2026-04-17T04:00:00Z","v":777085,"vw":41.199098},{"c":40.5,"h":41.5699,"l":40.03,"n":10511,"o":41.08,"t":"2026-04-20T04:00:00Z","v":455683,"vw":40.55848},{"c":39.45,"h":40.835,"l":39.085,"n":10315,"o":40.54,"t":"2026-04-21T04:00:00Z","v":527382,"vw":39.606351},{"c":39.14,"h":39.98,"l":38.58,"n":8999,"o":39.8,"t":"2026-04-22T04:00:00Z","v":556834,"vw":39.115457},{"c":38.75,"h":39.47,"l":37.81,"n":7761,"o":39.14,"t":"2026-04-23T04:00:00Z","v":490316,"vw":38.583341},{"c":39.7,"h":39.96,"l":37.9401,"n":8393,"o":38.79,"t":"2026-04-24T04:00:00Z","v":500095,"vw":39.123202},{"c":41.41,"h":41.775,"l":39.32,"n":10733,"o":39.55,"t":"2026-04-27T04:00:00Z","v":638585,"vw":41.022425},{"c":40.48,"h":41.47,"l":39.865,"n":9230,"o":41.2,"t":"2026-04-28T04:00:00Z","v":503998,"vw":40.524663},{"c":40.24,"h":40.36,"l":38.71,"n":10155,"o":39.92,"t":"2026-04-29T04:00:00Z","v":476743,"vw":39.813166},{"c":40.53,"h":40.67,"l":39.02,"n":9370,"o":40.21,"t":"2026-04-30T04:00:00Z","v":455490,"vw":40.073562},{"c":40.9,"h":41.66,"l":40.32,"n":9900,"o":40.59,"t":"2026-05-01T04:00:00Z","v":469206,"vw":40.926044},{"c":40.2,"h":41.315,"l":39.66,"n":9182,"o":40.31,"t":"2026-05-04T04:00:00Z","v":479214,"vw":40.206795},{"c":40.5,"h":41.2,"l":40.08,"n":10719,"o":40.41,"t":"2026-05-05T04:00:00Z","v":442602,"vw":40.482139},{"c":40.27,"h":40.93,"l":39.3,"n":12771,"o":40.59,"t":"2026-05-06T04:00:00Z","v":713073,"vw":40.019203},{"c":39.05,"h":40.63,"l":38.7856,"n":10174,"o":40.26,"t":"2026-05-07T04:00:00Z","v":431504,"vw":39.396168},{"c":38.23,"h":39.29,"l":38.05,"n":9336,"o":39.05,"t":"2026-05-08T04:00:00Z","v":460438,"vw":38.412735},{"c":38.04,"h":39.84,"l":37.3,"n":22158,"o":38.82,"t":"2026-05-11T04:00:00Z","v":1581050,"vw":38.39208},{"c":29.03,"h":33.87,"l":28.82,"n":48304,"o":33.87,"t":"2026-05-12T04:00:00Z","v":5407775,"vw":30.706408},{"c":29.825,"h":30.5,"l":28.5401,"n":28507,"o":29.36,"t":"2026-05-13T04:00:00Z","v":1737214,"vw":29.558222},{"c":30.86,"h":31.49,"l":28.8751,"n":15682,"o":29.36,"t":"2026-05-14T04:00:00Z","v":1129505,"vw":30.547201},{"c":31.21,"h":32.5,"l":30.5,"n":17975,"o":31.94,"t":"2026-05-15T04:00:00Z","v":1200399,"vw":31.250092},{"c":30.9,"h":31.68,"l":30.56,"n":12120,"o":31.07,"t":"2026-05-18T04:00:00Z","v":746988,"vw":31.034895},{"c":30.68,"h":31.5,"l":30.5,"n":11143,"o":30.92,"t":"2026-05-19T04:00:00Z","v":555107,"vw":30.927535},{"c":30.86,"h":31.64,"l":30.5532,"n":10928,"o":30.81,"t":"2026-05-20T04:00:00Z","v":508949,"vw":31.152501},{"c":32.96,"h":32.98,"l":30.02,"n":13151,"o":30.54,"t":"2026-05-21T04:00:00Z","v":1541649,"vw":31.896381},{"c":33,"h":33.39,"l":32.1925,"n":11695,"o":33.39,"t":"2026-05-22T04:00:00Z","v":681790,"vw":32.804513},{"c":34.17,"h":34.25,"l":32.7,"n":13024,"o":33.11,"t":"2026-05-26T04:00:00Z","v":994156,"vw":33.471806},{"c":34.43,"h":34.96,"l":33.54,"n":12029,"o":34.52,"t":"2026-05-27T04:00:00Z","v":766606,"vw":34.140035},{"c":35.39,"h":36,"l":33.66,"n":10308,"o":33.85,"t":"2026-05-28T04:00:00Z","v":583935,"vw":35.418525},{"c":35.21,"h":35.87,"l":34.45,"n":12794,"o":35.2,"t":"2026-05-29T04:00:00Z","v":954363,"vw":35.187277},{"c":34.11,"h":35.53,"l":34.06,"n":10134,"o":35.15,"t":"2026-06-01T04:00:00Z","v":525239,"vw":34.764326},{"c":32.86,"h":34.65,"l":32.735,"n":11516,"o":33.96,"t":"2026-06-02T04:00:00Z","v":587985,"vw":33.238464},{"c":33.32,"h":34.1,"l":32.45,"n":11837,"o":33.03,"t":"2026-06-03T04:00:00Z","v":806167,"vw":33.177861},{"c":34.69,"h":35.15,"l":33.56,"n":9649,"o":33.57,"t":"2026-06-04T04:00:00Z","v":546802,"vw":34.570227},{"c":33.19,"h":34.9,"l":33.1,"n":12339,"o":34.59,"t":"2026-06-05T04:00:00Z","v":649521,"vw":33.955044},{"c":33.1,"h":33.8,"l":32.78,"n":11408,"o":33.23,"t":"2026-06-08T04:00:00Z","v":761981,"vw":33.180862},{"c":33.46,"h":34.43,"l":33.23,"n":13019,"o":33.6,"t":"2026-06-09T04:00:00Z","v":891263,"vw":33.795192},{"c":35.9,"h":37.64,"l":33.09,"n":17466,"o":33.52,"t":"2026-06-10T04:00:00Z","v":1281212,"vw":36.321557},{"c":37.65,"h":38.21,"l":35.5,"n":16225,"o":35.95,"t":"2026-06-11T04:00:00Z","v":872772,"vw":37.333202},{"c":37.64,"h":39.91,"l":37.46,"n":14086,"o":38.2,"t":"2026-06-12T04:00:00Z","v":740862,"vw":38.617447},{"c":38.93,"h":39.76,"l":37.86,"n":10436,"o":38.14,"t":"2026-06-15T04:00:00Z","v":608797,"vw":39.067288},{"c":38.4,"h":39.52,"l":38.09,"n":9012,"o":39.37,"t":"2026-06-16T04:00:00Z","v":374991,"vw":38.575466},{"c":41.94,"h":42.47,"l":38.52,"n":18915,"o":38.72,"t":"2026-06-17T04:00:00Z","v":1227139,"vw":41.382733},{"c":42.87,"h":42.98,"l":41.25,"n":12546,"o":42.63,"t":"2026-06-18T04:00:00Z","v":1071420,"vw":42.398184},{"c":42.41,"h":44.5,"l":42.295,"n":13509,"o":43.11,"t":"2026-06-22T04:00:00Z","v":831253,"vw":43.176126},{"c":42.78,"h":43.58,"l":41.89,"n":14120,"o":42.16,"t":"2026-06-23T04:00:00Z","v":1299460,"vw":42.567041},{"c":42.68,"h":44.1285,"l":42.44,"n":15056,"o":43,"t":"2026-06-24T04:00:00Z","v":793802,"vw":43.122933},{"c":41.5,"h":43.115,"l":41.2501,"n":14018,"o":42.9587,"t":"2026-06-25T04:00:00Z","v":678178,"vw":41.925749},{"c":42.07,"h":42.275,"l":40.5,"n":12128,"o":41.3,"t":"2026-06-26T04:00:00Z","v":1524249,"vw":41.474899},{"c":41.15,"h":42.89,"l":40.795,"n":9102,"o":42.62,"t":"2026-06-29T04:00:00Z","v":483141,"vw":41.55587},{"c":42.47,"h":43.47,"l":41.4,"n":14268,"o":41.84,"t":"2026-06-30T04:00:00Z","v":1065301,"vw":42.508141},{"c":43,"h":43.9699,"l":42.51,"n":10261,"o":43.38,"t":"2026-07-01T04:00:00Z","v":634886,"vw":43.166902},{"c":42.74,"h":45.01,"l":42.0001,"n":8919,"o":43.28,"t":"2026-07-02T04:00:00Z","v":492689,"vw":43.581205},{"c":44.93,"h":45.345,"l":42.59,"n":12814,"o":43.15,"t":"2026-07-06T04:00:00Z","v":949518,"vw":44.019771},{"c":46.15,"h":46.62,"l":43.51,"n":13486,"o":45.13,"t":"2026-07-07T04:00:00Z","v":802624,"vw":45.670597},{"c":45.07,"h":45.99,"l":44,"n":9749,"o":45.585,"t":"2026-07-08T04:00:00Z","v":534062,"vw":44.877384},{"c":42.93,"h":45.25,"l":42.87,"n":10606,"o":44.87,"t":"2026-07-09T04:00:00Z","v":540167,"vw":43.410332},{"c":42.48,"h":42.76,"l":41.25,"n":8471,"o":42.65,"t":"2026-07-10T04:00:00Z","v":411408,"vw":42.078393},{"c":41.81,"h":42.44,"l":41.4,"n":7064,"o":41.96,"t":"2026-07-13T04:00:00Z","v":289353,"vw":41.810128},{"c":41.37,"h":42.16,"l":41.107,"n":7899,"o":41.88,"t":"2026-07-14T04:00:00Z","v":309116,"vw":41.529795},{"c":42.93,"h":43.2,"l":40.85,"n":10366,"o":42.185,"t":"2026-07-15T04:00:00Z","v":501169,"vw":42.199218},{"c":44.88,"h":46.42,"l":42.75,"n":15655,"o":42.84,"t":"2026-07-16T04:00:00Z","v":934564,"vw":44.676776},{"c":46.65,"h":47.5,"l":44.035,"n":14820,"o":44.43,"t":"2026-07-17T04:00:00Z","v":827786,"vw":46.538124},{"c":44.45,"h":47.14,"l":44.42,"n":12202,"o":46.79,"t":"2026-07-20T04:00:00Z","v":836787,"vw":45.774832},{"c":43.71,"h":45.36,"l":43.09,"n":13353,"o":44.05,"t":"2026-07-21T04:00:00Z","v":759945,"vw":44.295153},{"c":42.83,"h":44.005,"l":42.62,"n":8851,"o":43.99,"t":"2026-07-22T04:00:00Z","v":382799,"vw":43.1993},{"c":41.88,"h":42.8,"l":41.5,"n":7671,"o":42.27,"t":"2026-07-23T04:00:00Z","v":366271,"vw":42.091015},{"c":38.45,"h":42.3,"l":38.11,"n":13904,"o":42.3,"t":"2026-07-24T04:00:00Z","v":885879,"vw":39.062667},{"c":37.46,"h":39.93,"l":37.36,"n":10535,"o":39.162,"t":"2026-07-27T04:00:00Z","v":516747,"vw":37.971041},{"c":39.32,"h":39.38,"l":36.25,"n":10455,"o":37.46,"t":"2026-07-28T04:00:00Z","v":569679,"vw":37.833454},{"c":38.68,"h":39.72,"l":38.38,"n":9023,"o":38.84,"t":"2026-07-29T04:00:00Z","v":362750,"vw":38.875436},{"c":38.94,"h":39.64,"l":38.49,"n":8446,"o":38.68,"t":"2026-07-30T04:00:00Z","v":291082,"vw":38.872197},{"c":38.77,"h":39.01,"l":37.18,"n":7670,"o":38.86,"t":"2026-07-31T04:00:00Z","v":261688,"vw":38.510994},{"c":39.09,"h":39.14,"l":38,"n":9693,"o":38.51,"t":"2026-08-03T04:00:00Z","v":400566,"vw":38.734223},{"c":39.83,"h":39.98,"l":39.11,"n":8701,"o":39.15,"t":"2026-08-04T04:00:00Z","v":368374,"vw":39.601191},{"c":39.41,"h":40.6,"l":39.22,"n":7504,"o":39.89,"t":"2026-08-05T04:00:00Z","v":301862,"vw":39.754704},{"c":39.92,"h":40.645,"l":39.25,"n":7557,"o":40.15,"t":"2026-08-06T04:00:00Z","v":333636,"vw":39.773322},{"c":40.44,"h":41.1207,"l":39.845,"n":9013,"o":39.97,"t":"2026-08-07T04:00:00Z","v":322914,"vw":40.521994},{"c":40.7,"h":41.076,"l":39.6439,"n":16466,"o":40.47,"t":"2026-08-10T04:00:00Z","v":803976,"vw":40.317862},{"c":39.42,"h":42.999,"l":37.7,"n":31495,"o":39,"t":"2026-08-11T04:00:00Z","v":1912773,"vw":39.571671},{"c":39.36,"h":40.9552,"l":39.02,"n":15248,"o":40.25,"t":"2026-08-12T04:00:00Z","v":805025,"vw":39.699877},{"c":38.87,"h":40.895,"l":38.27,"n":11712,"o":39.58,"t":"2026-08-13T04:00:00Z","v":516508,"vw":39.356614},{"c":40.03,"h":41.235,"l":38.87,"n":11581,"o":39.21,"t":"2026-08-14T04:00:00Z","v":513257,"vw":40.068583},{"c":39.475,"h":40.32,"l":39.0512,"n":8890,"o":39.21,"t":"2026-08-17T04:00:00Z","v":323427,"vw":39.68508},{"c":39.52,"h":40.14,"l":38.21,"n":13403,"o":39.26,"t":"2026-08-18T04:00:00Z","v":920473,"vw":39.138221},{"c":41.64,"h":42.3,"l":39.67,"n":13560,"o":39.95,"t":"2026-08-19T04:00:00Z","v":651761,"vw":41.598661},{"c":42.06,"h":42.71,"l":41.24,"n":10395,"o":41.64,"t":"2026-08-20T04:00:00Z","v":449989,"vw":41.996248},{"c":40.95,"h":42.7,"l":40.81,"n":8080,"o":42.5,"t":"2026-08-21T04:00:00Z","v":466507,"vw":41.346113},{"c":39.8,"h":40.375,"l":38.8,"n":10202,"o":40.31,"t":"2026-08-24T04:00:00Z","v":419072,"vw":39.561904},{"c":41.33,"h":42.49,"l":39.79,"n":10177,"o":39.94,"t":"2026-08-25T04:00:00Z","v":472416,"vw":41.153883},{"c":39.33,"h":41.395,"l":38.95,"n":10717,"o":41.09,"t":"2026-08-26T04:00:00Z","v":567033,"vw":39.419057},{"c":38.54,"h":39.4,"l":38.15,"n":8847,"o":39.01,"t":"2026-08-27T04:00:00Z","v":442720,"vw":38.620544},{"c":37.27,"h":38.8,"l":37.07,"n":7198,"o":38.5,"t":"2026-08-28T04:00:00Z","v":401113,"vw":37.484195},{"c":36.91,"h":37.445,"l":36.25,"n":8863,"o":37.22,"t":"2026-08-31T04:00:00Z","v":390243,"vw":36.763646},{"c":36.97,"h":37.4949,"l":36.62,"n":7401,"o":36.79,"t":"2026-09-01T04:00:00Z","v":359747,"vw":36.97743},{"c":39.05,"h":39.26,"l":36.97,"n":9404,"o":36.97,"t":"2026-09-02T04:00:00Z","v":470492,"vw":38.72381},{"c":38.26,"h":39.33,"l":38.04,"n":9209,"o":39.12,"t":"2026-09-03T04:00:00Z","v":449807,"vw":38.31695},{"c":38.54,"h":38.665,"l":37.73,"n":5909,"o":37.96,"t":"2026-09-04T04:00:00Z","v":229046,"vw":38.272541},{"c":37.85,"h":38.53,"l":36.98,"n":10904,"o":37.83,"t":"2026-09-08T04:00:00Z","v":532088,"vw":37.582156},{"c":37.55,"h":38,"l":37.4,"n":7355,"o":37.92,"t":"2026-09-09T04:00:00Z","v":354685,"vw":37.677024},{"c":36.58,"h":37.23,"l":36.37,"n":9452,"o":37.23,"t":"2026-09-10T04:00:00Z","v":371206,"vw":36.660067},{"c":34.48,"h":37.19,"l":34.1938,"n":14738,"o":37.16,"t":"2026-09-11T04:00:00Z","v":987757,"vw":34.904188},{"c":34.07,"h":35.33,"l":33.88,"n":10355,"o":34.47,"t":"2026-09-14T04:00:00Z","v":524078,"vw":34.40797},{"c":33.84,"h":34.175,"l":33,"n":10641,"o":33.9,"t":"2026-09-15T04:00:00Z","v":542913,"vw":33.531916},{"c":34.21,"h":34.44,"l":33.5,"n":8489,"o":33.85,"t":"2026-09-16T04:00:00Z","v":461129,"vw":34.092246},{"c":33.13,"h":34.685,"l":32.665,"n":13825,"o":34.6,"t":"2026-09-17T04:00:00Z","v":874715,"vw":33.178945},{"c":33.08,"h":33.34,"l":31.9,"n":18333,"o":32.93,"t":"2026-09-18T04:00:00Z","v":1742886,"vw":32.514878},{"c":33.92,"h":34.305,"l":32.64,"n":10997,"o":33.21,"t":"2026-09-21T04:00:00Z","v":611335,"vw":33.799066},{"c":34.45,"h":34.87,"l":33.68,"n":8444,"o":34,"t":"2026-09-22T04:00:00Z","v":428365,"vw":34.341636},{"c":33.6,"h":34.5,"l":33.41,"n":9355,"o":34.23,"t":"2026-09-23T04:00:00Z","v":347996,"vw":33.758974},{"c":33.1,"h":33.5,"l":32.5,"n":8084,"o":33.49,"t":"2026-09-24T04:00:00Z","v":397754,"vw":32.989826},{"c":33.07,"h":33.28,"l":32.58,"n":7236,"o":33,"t":"2026-09-25T04:00:00Z","v":372953,"vw":32.991572},{"c":31.6,"h":32.88,"l":30.19,"n":14217,"o":32.61,"t":"2026-09-28T04:00:00Z","v":852487,"vw":31.516567},{"c":31.4,"h":31.82,"l":31.09,"n":8370,"o":31.6,"t":"2026-09-29T04:00:00Z","v":396848,"vw":31.383171},{"c":30.8,"h":31.86,"l":30.76,"n":9102,"o":31.62,"t":"2026-09-30T04:00:00Z","v":514410,"vw":31.066758},{"c":30.61,"h":31.1,"l":30.275,"n":10777,"o":30.55,"t":"2026-10-01T04:00:00Z","v":597258,"vw":30.658213},{"c":30.48,"h":30.97,"l":30.15,"n":9044,"o":30.83,"t":"2026-10-02T04:00:00Z","v":566410,"vw":30.454246},{"c":30.58,"h":31.43,"l":30.43,"n":8867,"o":31.43,"t":"2026-10-05T04:00:00Z","v":587388,"vw":30.641549},{"c":30.35,"h":30.9,"l":29.845,"n":8445,"o":30.86,"t":"2026-10-06T04:00:00Z","v":422037,"vw":30.334213},{"c":30.62,"h":31.11,"l":29.9,"n":9785,"o":30.09,"t":"2026-10-07T04:00:00Z","v":708566,"vw":30.544517},{"c":30.52,"h":31.11,"l":30,"n":9777,"o":30.35,"t":"2026-10-08T04:00:00Z","v":566045,"vw":30.516177},{"c":29.36,"h":30.9,"l":27,"n":17286,"o":30.73,"t":"2026-10-09T04:00:00Z","v":1352443,"vw":28.74073},{"c":29.11,"h":29.73,"l":28.86,"n":10175,"o":29.38,"t":"2026-10-12T04:00:00Z","v":577070,"vw":29.20793},{"c":28.24,"h":29.425,"l":28.03,"n":11351,"o":28.96,"t":"2026-10-13T04:00:00Z","v":801012,"vw":28.404817},{"c":27.24,"h":28.31,"l":26.96,"n":10424,"o":28,"t":"2026-10-14T04:00:00Z","v":660509,"vw":27.498746},{"c":28.75,"h":28.92,"l":27.03,"n":11498,"o":27.14,"t":"2026-10-15T04:00:00Z","v":583497,"vw":28.51895},{"c":27.28,"h":28.665,"l":27.13,"n":8594,"o":28.59,"t":"2026-10-16T04:00:00Z","v":560505,"vw":27.524922},{"c":27.68,"h":28.53,"l":27.4,"n":10161,"o":27.4,"t":"2026-10-19T04:00:00Z","v":576159,"vw":27.953192},{"c":28.07,"h":29.25,"l":27.7,"n":8388,"o":27.7,"t":"2026-10-20T04:00:00Z","v":527004,"vw":28.313848},{"c":28.24,"h":28.66,"l":27.98,"n":9336,"o":28.26,"t":"2026-10-21T04:00:00Z","v":524434,"vw":28.276911},{"c":28.15,"h":28.45,"l":27.702,"n":8024,"o":27.82,"t":"2026-10-22T04:00:00Z","v":440143,"vw":28.1232}],"volatilityBars":[{"c":34.07,"h":34.07,"l":34.07,"n":2,"o":34.07,"t":"2026-09-22T09:30:00Z","v":420,"vw":34.07},{"c":34.22,"h":34.3,"l":33.745,"n":105,"o":34,"t":"2026-09-22T13:30:00Z","v":8144,"vw":34.015524},{"c":34.205,"h":34.36,"l":33.93,"n":144,"o":33.93,"t":"2026-09-22T13:45:00Z","v":16461,"vw":34.126923},{"c":33.96,"h":34.21,"l":33.96,"n":165,"o":34.175,"t":"2026-09-22T14:00:00Z","v":10302,"vw":34.049899},{"c":33.81,"h":33.89,"l":33.68,"n":181,"o":33.88,"t":"2026-09-22T14:15:00Z","v":7720,"vw":33.794126},{"c":33.81,"h":33.98,"l":33.79,"n":109,"o":33.9063,"t":"2026-09-22T14:30:00Z","v":4426,"vw":33.898053},{"c":33.84,"h":33.86,"l":33.735,"n":175,"o":33.86,"t":"2026-09-22T14:45:00Z","v":5991,"vw":33.768667},{"c":34.135,"h":34.135,"l":33.76,"n":198,"o":33.8,"t":"2026-09-22T15:00:00Z","v":9263,"vw":33.969931},{"c":34.35,"h":34.35,"l":34.16,"n":136,"o":34.16,"t":"2026-09-22T15:15:00Z","v":5569,"vw":34.222133},{"c":34.11,"h":34.32,"l":34.11,"n":116,"o":34.29,"t":"2026-09-22T15:30:00Z","v":5060,"vw":34.220641},{"c":34.175,"h":34.215,"l":34.12,"n":132,"o":34.155,"t":"2026-09-22T15:45:00Z","v":4858,"vw":34.157509},{"c":34.26,"h":34.3,"l":34.13,"n":251,"o":34.13,"t":"2026-09-22T16:00:00Z","v":14638,"vw":34.236459},{"c":34.21,"h":34.34,"l":34.175,"n":246,"o":34.265,"t":"2026-09-22T16:15:00Z","v":10103,"vw":34.274892},{"c":34.2,"h":34.25,"l":34.15,"n":180,"o":34.18,"t":"2026-09-22T16:30:00Z","v":7121,"vw":34.200257},{"c":34.33,"h":34.34,"l":34.18,"n":157,"o":34.205,"t":"2026-09-22T16:45:00Z","v":5893,"vw":34.263703},{"c":34.28,"h":34.33,"l":34.22,"n":177,"o":34.33,"t":"2026-09-22T17:00:00Z","v":6104,"vw":34.264252},{"c":34.165,"h":34.29,"l":34.145,"n":144,"o":34.29,"t":"2026-09-22T17:15:00Z","v":4045,"vw":34.225644},{"c":34.14,"h":34.19,"l":34.14,"n":93,"o":34.19,"t":"2026-09-22T17:30:00Z","v":3790,"vw":34.166584},{"c":34.275,"h":34.3,"l":34.17,"n":207,"o":34.17,"t":"2026-09-22T17:45:00Z","v":6366,"vw":34.245173},{"c":34.52,"h":34.525,"l":34.3,"n":559,"o":34.34,"t":"2026-09-22T18:00:00Z","v":36369,"vw":34.400034},{"c":34.44,"h":34.52,"l":34.39,"n":223,"o":34.52,"t":"2026-09-22T18:15:00Z","v":10359,"vw":34.45783},{"c":34.5257,"h":34.54,"l":34.325,"n":354,"o":34.48,"t":"2026-09-22T18:30:00Z","v":21107,"vw":34.418602},{"c":34.55,"h":34.595,"l":34.5,"n":259,"o":34.5,"t":"2026-09-22T18:45:00Z","v":7642,"vw":34.551365},{"c":34.7,"h":34.87,"l":34.555,"n":316,"o":34.585,"t":"2026-09-22T19:00:00Z","v":11299,"vw":34.651935},{"c":34.485,"h":34.72,"l":34.485,"n":386,"o":34.67,"t":"2026-09-22T19:15:00Z","v":14139,"vw":34.631852},{"c":34.48,"h":34.56,"l":34.455,"n":542,"o":34.49,"t":"2026-09-22T19:30:00Z","v":15989,"vw":34.518228},{"c":34.46,"h":34.615,"l":34.41,"n":1544,"o":34.485,"t":"2026-09-22T19:45:00Z","v":55953,"vw":34.521231},{"c":34.45,"h":34.45,"l":34.45,"n":33,"o":34.45,"t":"2026-09-22T20:00:00Z","v":105404,"vw":34.45},{"c":34.194,"h":34.194,"l":34.194,"n":1,"o":34.194,"t":"2026-09-22T22:30:00Z","v":100,"vw":34.194},{"c":34.01,"h":34.4,"l":34.01,"n":9,"o":34.4,"t":"2026-09-23T11:30:00Z","v":1603,"vw":34.193904},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-09-23T13:00:00Z","v":174,"vw":34.96},{"c":34.3,"h":34.5,"l":34.07,"n":153,"o":34.23,"t":"2026-09-23T13:30:00Z","v":13686,"vw":34.331953},{"c":34.11,"h":34.18,"l":33.975,"n":268,"o":34.18,"t":"2026-09-23T13:45:00Z","v":9879,"vw":34.09474},{"c":33.915,"h":34.065,"l":33.8001,"n":159,"o":34.01,"t":"2026-09-23T14:00:00Z","v":5628,"vw":33.983155},{"c":33.965,"h":34.015,"l":33.93,"n":146,"o":33.93,"t":"2026-09-23T14:15:00Z","v":5311,"vw":33.990032},{"c":34.01,"h":34.01,"l":33.76,"n":308,"o":33.9,"t":"2026-09-23T14:30:00Z","v":14332,"vw":33.88502},{"c":34.06,"h":34.06,"l":33.885,"n":312,"o":33.95,"t":"2026-09-23T14:45:00Z","v":13849,"vw":33.954224},{"c":34.07,"h":34.07,"l":33.87,"n":188,"o":34.05,"t":"2026-09-23T15:00:00Z","v":9771,"vw":33.940655},{"c":34.08,"h":34.22,"l":34.045,"n":130,"o":34.09,"t":"2026-09-23T15:15:00Z","v":3142,"vw":34.109278},{"c":34.02,"h":34.14,"l":33.97,"n":205,"o":34.14,"t":"2026-09-23T15:30:00Z","v":7990,"vw":34.011726},{"c":33.85,"h":34.08,"l":33.85,"n":362,"o":34.04,"t":"2026-09-23T15:45:00Z","v":15778,"vw":33.929412},{"c":33.86,"h":33.89,"l":33.8,"n":265,"o":33.8,"t":"2026-09-23T16:00:00Z","v":8255,"vw":33.82531},{"c":33.7,"h":33.86,"l":33.7,"n":226,"o":33.86,"t":"2026-09-23T16:15:00Z","v":8359,"vw":33.761758},{"c":33.72,"h":33.78,"l":33.68,"n":376,"o":33.71,"t":"2026-09-23T16:30:00Z","v":15905,"vw":33.735078},{"c":33.59,"h":33.71,"l":33.58,"n":165,"o":33.7,"t":"2026-09-23T16:45:00Z","v":5748,"vw":33.614889},{"c":33.465,"h":33.59,"l":33.44,"n":184,"o":33.585,"t":"2026-09-23T17:00:00Z","v":5543,"vw":33.498311},{"c":33.41,"h":33.47,"l":33.41,"n":103,"o":33.46,"t":"2026-09-23T17:15:00Z","v":3120,"vw":33.440448},{"c":33.64,"h":33.69,"l":33.415,"n":304,"o":33.42,"t":"2026-09-23T17:30:00Z","v":12546,"vw":33.584813},{"c":33.62,"h":33.69,"l":33.55,"n":172,"o":33.64,"t":"2026-09-23T17:45:00Z","v":8247,"vw":33.618264},{"c":33.6,"h":33.68,"l":33.585,"n":268,"o":33.64,"t":"2026-09-23T18:00:00Z","v":8092,"vw":33.620581},{"c":33.56,"h":33.64,"l":33.55,"n":283,"o":33.6,"t":"2026-09-23T18:15:00Z","v":10223,"vw":33.579949},{"c":33.7,"h":33.7,"l":33.58,"n":329,"o":33.58,"t":"2026-09-23T18:30:00Z","v":6684,"vw":33.662766},{"c":33.7973,"h":33.7973,"l":33.68,"n":219,"o":33.7,"t":"2026-09-23T18:45:00Z","v":4730,"vw":33.71591},{"c":33.68,"h":33.81,"l":33.67,"n":229,"o":33.8,"t":"2026-09-23T19:00:00Z","v":7362,"vw":33.744637},{"c":33.6638,"h":33.725,"l":33.59,"n":254,"o":33.715,"t":"2026-09-23T19:15:00Z","v":9841,"vw":33.679289},{"c":33.59,"h":33.68,"l":33.56,"n":460,"o":33.66,"t":"2026-09-23T19:30:00Z","v":15109,"vw":33.630918},{"c":33.6,"h":33.65,"l":33.515,"n":1173,"o":33.63,"t":"2026-09-23T19:45:00Z","v":47394,"vw":33.591018},{"c":33.6,"h":33.6,"l":33.6,"n":20,"o":33.6,"t":"2026-09-23T20:00:00Z","v":50839,"vw":33.6},{"c":33.34,"h":33.5,"l":33.32,"n":145,"o":33.49,"t":"2026-09-24T13:30:00Z","v":6466,"vw":33.468492},{"c":33.065,"h":33.19,"l":32.67,"n":241,"o":33.19,"t":"2026-09-24T13:45:00Z","v":12925,"vw":32.990519},{"c":33.31,"h":33.34,"l":32.99,"n":96,"o":33.01,"t":"2026-09-24T14:00:00Z","v":3896,"vw":33.119337},{"c":33.2399,"h":33.33,"l":33.16,"n":122,"o":33.33,"t":"2026-09-24T14:15:00Z","v":4110,"vw":33.238127},{"c":33.215,"h":33.27,"l":33.118,"n":81,"o":33.1613,"t":"2026-09-24T14:30:00Z","v":3034,"vw":33.213152},{"c":33.01,"h":33.139,"l":32.96,"n":258,"o":33.095,"t":"2026-09-24T14:45:00Z","v":6534,"vw":33.01482},{"c":32.955,"h":33.02,"l":32.87,"n":228,"o":33.02,"t":"2026-09-24T15:00:00Z","v":7447,"vw":32.938898},{"c":32.7,"h":32.98,"l":32.7,"n":271,"o":32.9,"t":"2026-09-24T15:15:00Z","v":10529,"vw":32.890019},{"c":32.76,"h":32.8195,"l":32.5,"n":340,"o":32.725,"t":"2026-09-24T15:30:00Z","v":18959,"vw":32.628763},{"c":32.68,"h":32.76,"l":32.66,"n":206,"o":32.76,"t":"2026-09-24T15:45:00Z","v":10850,"vw":32.699867},{"c":32.565,"h":32.65,"l":32.52,"n":364,"o":32.65,"t":"2026-09-24T16:00:00Z","v":16756,"vw":32.57229},{"c":32.9,"h":32.92,"l":32.58,"n":494,"o":32.61,"t":"2026-09-24T16:15:00Z","v":34204,"vw":32.752529},{"c":32.99,"h":33.07,"l":32.865,"n":278,"o":32.9,"t":"2026-09-24T16:30:00Z","v":15964,"vw":32.949326},{"c":33.055,"h":33.06,"l":32.95,"n":148,"o":33.01,"t":"2026-09-24T16:45:00Z","v":7254,"vw":33.0132},{"c":33.055,"h":33.17,"l":33,"n":205,"o":33.04,"t":"2026-09-24T17:00:00Z","v":10809,"vw":33.078431},{"c":32.96,"h":33.05,"l":32.87,"n":241,"o":33.05,"t":"2026-09-24T17:15:00Z","v":16605,"vw":32.936312},{"c":32.99,"h":33.06,"l":32.97,"n":171,"o":32.99,"t":"2026-09-24T17:30:00Z","v":9768,"vw":33.010243},{"c":33.13,"h":33.17,"l":32.97,"n":309,"o":32.99,"t":"2026-09-24T17:45:00Z","v":22546,"vw":33.043217},{"c":33.15,"h":33.18,"l":33.11,"n":156,"o":33.16,"t":"2026-09-24T18:00:00Z","v":8967,"vw":33.146388},{"c":33.27,"h":33.28,"l":33.155,"n":156,"o":33.155,"t":"2026-09-24T18:15:00Z","v":7529,"vw":33.213858},{"c":33.35,"h":33.37,"l":33.245,"n":157,"o":33.27,"t":"2026-09-24T18:30:00Z","v":9609,"vw":33.329958},{"c":33.14,"h":33.35,"l":33.14,"n":282,"o":33.315,"t":"2026-09-24T18:45:00Z","v":13104,"vw":33.267559},{"c":33.1,"h":33.15,"l":33.065,"n":93,"o":33.15,"t":"2026-09-24T19:00:00Z","v":5947,"vw":33.100877},{"c":33.05,"h":33.08,"l":32.98,"n":202,"o":33.04,"t":"2026-09-24T19:15:00Z","v":9480,"vw":33.00926},{"c":33.01,"h":33.09,"l":33.007,"n":241,"o":33.015,"t":"2026-09-24T19:30:00Z","v":9565,"vw":33.042196},{"c":33.09,"h":33.17,"l":33,"n":1108,"o":33.05,"t":"2026-09-24T19:45:00Z","v":47861,"vw":33.09467},{"c":33.1,"h":33.1,"l":33.1,"n":30,"o":33.1,"t":"2026-09-24T20:00:00Z","v":47712,"vw":33.1},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-09-24T21:15:00Z","v":3057,"vw":33.1},{"c":33.22,"h":33.22,"l":33.22,"n":18,"o":33.22,"t":"2026-09-25T11:30:00Z","v":1010,"vw":33.22},{"c":33.77,"h":33.77,"l":33.636,"n":4,"o":33.6628,"t":"2026-09-25T13:00:00Z","v":700,"vw":33.6932},{"c":32.9,"h":33.1,"l":32.81,"n":156,"o":33,"t":"2026-09-25T13:30:00Z","v":10188,"vw":32.953419},{"c":32.7505,"h":32.82,"l":32.74,"n":133,"o":32.805,"t":"2026-09-25T13:45:00Z","v":5414,"vw":32.768653},{"c":32.97,"h":32.9745,"l":32.74,"n":279,"o":32.75,"t":"2026-09-25T14:00:00Z","v":16759,"vw":32.853766},{"c":32.96,"h":33.005,"l":32.83,"n":223,"o":32.96,"t":"2026-09-25T14:15:00Z","v":8705,"vw":32.925412},{"c":32.9,"h":33.02,"l":32.9,"n":96,"o":32.94,"t":"2026-09-25T14:30:00Z","v":3720,"vw":32.958407},{"c":32.84,"h":33,"l":32.72,"n":466,"o":32.92,"t":"2026-09-25T14:45:00Z","v":35006,"vw":32.825926},{"c":32.89,"h":32.94,"l":32.77,"n":68,"o":32.83,"t":"2026-09-25T15:00:00Z","v":2788,"vw":32.869153},{"c":32.735,"h":32.845,"l":32.7,"n":164,"o":32.845,"t":"2026-09-25T15:15:00Z","v":8085,"vw":32.752632},{"c":32.68,"h":32.79,"l":32.66,"n":250,"o":32.75,"t":"2026-09-25T15:30:00Z","v":16742,"vw":32.717203},{"c":32.84,"h":32.855,"l":32.58,"n":350,"o":32.69,"t":"2026-09-25T15:45:00Z","v":13576,"vw":32.721404},{"c":32.92,"h":33.07,"l":32.86,"n":318,"o":32.86,"t":"2026-09-25T16:00:00Z","v":14257,"vw":32.988974},{"c":33.03,"h":33.03,"l":32.8,"n":128,"o":32.95,"t":"2026-09-25T16:15:00Z","v":4137,"vw":32.93359},{"c":33,"h":33.02,"l":32.93,"n":134,"o":33.01,"t":"2026-09-25T16:30:00Z","v":4223,"vw":32.991058},{"c":32.98,"h":33.02,"l":32.98,"n":28,"o":32.995,"t":"2026-09-25T16:45:00Z","v":1170,"vw":32.992222},{"c":33.022,"h":33.1,"l":32.99,"n":269,"o":32.99,"t":"2026-09-25T17:00:00Z","v":16611,"vw":33.046516},{"c":33.0301,"h":33.0301,"l":33,"n":16,"o":33,"t":"2026-09-25T17:15:00Z","v":5624,"vw":33.000994},{"c":33.03,"h":33.03,"l":32.87,"n":178,"o":32.97,"t":"2026-09-25T17:30:00Z","v":8372,"vw":32.942647},{"c":33.035,"h":33.05,"l":33.025,"n":38,"o":33.05,"t":"2026-09-25T17:45:00Z","v":1050,"vw":33.037765},{"c":33.145,"h":33.16,"l":33.05,"n":174,"o":33.07,"t":"2026-09-25T18:00:00Z","v":7788,"vw":33.101922},{"c":33.16,"h":33.2,"l":33.13,"n":144,"o":33.145,"t":"2026-09-25T18:15:00Z","v":4275,"vw":33.171136},{"c":33.155,"h":33.28,"l":33.14,"n":255,"o":33.18,"t":"2026-09-25T18:30:00Z","v":9303,"vw":33.222221},{"c":33.25,"h":33.265,"l":33.12,"n":192,"o":33.15,"t":"2026-09-25T18:45:00Z","v":6024,"vw":33.192137},{"c":33.17,"h":33.255,"l":33.16,"n":219,"o":33.25,"t":"2026-09-25T19:00:00Z","v":7274,"vw":33.19255},{"c":33.19,"h":33.2,"l":33.16,"n":225,"o":33.1895,"t":"2026-09-25T19:15:00Z","v":10062,"vw":33.184412},{"c":33.24,"h":33.27,"l":33.17,"n":397,"o":33.18,"t":"2026-09-25T19:30:00Z","v":12819,"vw":33.210319},{"c":33.07,"h":33.28,"l":33.07,"n":1253,"o":33.245,"t":"2026-09-25T19:45:00Z","v":54531,"vw":33.172272},{"c":33.07,"h":33.07,"l":33.07,"n":35,"o":33.07,"t":"2026-09-25T20:00:00Z","v":61068,"vw":33.07},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-09-25T20:30:00Z","v":6114,"vw":33.07},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-25T21:15:00Z","v":161,"vw":33},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-25T21:30:00Z","v":500,"vw":33},{"c":32.83,"h":32.83,"l":32.83,"n":5,"o":32.83,"t":"2026-09-25T21:45:00Z","v":251,"vw":32.83},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-09-28T10:15:00Z","v":105,"vw":33},{"c":32.5,"h":32.67,"l":32.5,"n":23,"o":32.67,"t":"2026-09-28T13:15:00Z","v":1727,"vw":32.573721},{"c":32.025,"h":32.88,"l":31.84,"n":459,"o":32.62,"t":"2026-09-28T13:30:00Z","v":48811,"vw":32.251744},{"c":32.2,"h":32.4,"l":31.88,"n":387,"o":32.0739,"t":"2026-09-28T13:45:00Z","v":31300,"vw":32.195516},{"c":32.1,"h":32.45,"l":32.05,"n":462,"o":32.25,"t":"2026-09-28T14:00:00Z","v":28682,"vw":32.244874},{"c":32.1,"h":32.34,"l":32,"n":616,"o":32.2,"t":"2026-09-28T14:15:00Z","v":33060,"vw":32.197812},{"c":31.87,"h":32.08,"l":31.87,"n":372,"o":32.06,"t":"2026-09-28T14:30:00Z","v":12485,"vw":31.980126},{"c":31.18,"h":31.82,"l":31.165,"n":622,"o":31.82,"t":"2026-09-28T14:45:00Z","v":38068,"vw":31.524509},{"c":30.34,"h":31.13,"l":30.25,"n":1106,"o":31.13,"t":"2026-09-28T15:00:00Z","v":109118,"vw":30.651854},{"c":30.9,"h":30.9276,"l":30.19,"n":652,"o":30.32,"t":"2026-09-28T15:15:00Z","v":57759,"vw":30.551583},{"c":31.26,"h":31.2899,"l":30.82,"n":261,"o":30.9,"t":"2026-09-28T15:30:00Z","v":14735,"vw":31.00764},{"c":31.5,"h":31.59,"l":31.04,"n":445,"o":31.14,"t":"2026-09-28T15:45:00Z","v":24735,"vw":31.340083},{"c":31.94,"h":32.065,"l":31.38,"n":634,"o":31.5,"t":"2026-09-28T16:00:00Z","v":54750,"vw":31.623885},{"c":31.89,"h":32.16,"l":31.87,"n":374,"o":31.97,"t":"2026-09-28T16:15:00Z","v":25113,"vw":31.960372},{"c":31.875,"h":32.03,"l":31.86,"n":110,"o":31.96,"t":"2026-09-28T16:30:00Z","v":7765,"vw":31.927511},{"c":31.78,"h":31.86,"l":31.67,"n":143,"o":31.85,"t":"2026-09-28T16:45:00Z","v":6984,"vw":31.756615},{"c":31.995,"h":32.16,"l":31.71,"n":279,"o":31.71,"t":"2026-09-28T17:00:00Z","v":8822,"vw":31.937094},{"c":31.765,"h":32.03,"l":31.75,"n":401,"o":31.995,"t":"2026-09-28T17:15:00Z","v":13827,"vw":31.910645},{"c":31.86,"h":31.93,"l":31.6675,"n":258,"o":31.8,"t":"2026-09-28T17:30:00Z","v":9267,"vw":31.761017},{"c":31.85,"h":31.9,"l":31.795,"n":136,"o":31.9,"t":"2026-09-28T17:45:00Z","v":3938,"vw":31.834802},{"c":31.99,"h":31.99,"l":31.73,"n":384,"o":31.84,"t":"2026-09-28T18:00:00Z","v":14608,"vw":31.825601},{"c":31.945,"h":32.05,"l":31.92,"n":156,"o":32.015,"t":"2026-09-28T18:15:00Z","v":4558,"vw":31.992559},{"c":31.67,"h":31.975,"l":31.645,"n":494,"o":31.975,"t":"2026-09-28T18:30:00Z","v":27114,"vw":31.774327},{"c":31.74,"h":31.79,"l":31.58,"n":326,"o":31.68,"t":"2026-09-28T18:45:00Z","v":12047,"vw":31.678578},{"c":31.7,"h":31.775,"l":31.67,"n":353,"o":31.71,"t":"2026-09-28T19:00:00Z","v":16566,"vw":31.729497},{"c":31.73,"h":31.78,"l":31.69,"n":477,"o":31.71,"t":"2026-09-28T19:15:00Z","v":24130,"vw":31.740116},{"c":31.35,"h":31.74,"l":31.325,"n":651,"o":31.74,"t":"2026-09-28T19:30:00Z","v":24666,"vw":31.548358},{"c":31.6,"h":31.63,"l":31.27,"n":2661,"o":31.27,"t":"2026-09-28T19:45:00Z","v":123155,"vw":31.502453},{"c":31.6,"h":31.6,"l":31.6,"n":23,"o":31.6,"t":"2026-09-28T20:00:00Z","v":59994,"vw":31.6},{"c":31.104,"h":31.104,"l":31.104,"n":1,"o":31.104,"t":"2026-09-28T21:00:00Z","v":150,"vw":31.104},{"c":31.13,"h":31.13,"l":31.13,"n":11,"o":31.13,"t":"2026-09-28T21:30:00Z","v":719,"vw":31.13},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-09-28T22:30:00Z","v":640,"vw":31.8},{"c":31.42,"h":31.42,"l":31.42,"n":1,"o":31.42,"t":"2026-09-29T11:00:00Z","v":510,"vw":31.42},{"c":31.63,"h":31.63,"l":31.63,"n":7,"o":31.63,"t":"2026-09-29T12:45:00Z","v":410,"vw":31.63},{"c":31.485,"h":31.7,"l":31.39,"n":166,"o":31.6,"t":"2026-09-29T13:30:00Z","v":23989,"vw":31.552873},{"c":31.46,"h":31.62,"l":31.3,"n":241,"o":31.5,"t":"2026-09-29T13:45:00Z","v":10507,"vw":31.492556},{"c":31.76,"h":31.76,"l":31.405,"n":285,"o":31.47,"t":"2026-09-29T14:00:00Z","v":10967,"vw":31.52486},{"c":31.82,"h":31.82,"l":31.575,"n":357,"o":31.78,"t":"2026-09-29T14:15:00Z","v":19610,"vw":31.701953},{"c":31.76,"h":31.76,"l":31.7,"n":84,"o":31.745,"t":"2026-09-29T14:30:00Z","v":2568,"vw":31.727718},{"c":31.475,"h":31.765,"l":31.4,"n":160,"o":31.765,"t":"2026-09-29T14:45:00Z","v":5188,"vw":31.593566},{"c":31.39,"h":31.4,"l":31.26,"n":192,"o":31.4,"t":"2026-09-29T15:00:00Z","v":3969,"vw":31.336126},{"c":31.12,"h":31.215,"l":31.1,"n":184,"o":31.215,"t":"2026-09-29T15:15:00Z","v":8894,"vw":31.12911},{"c":31.21,"h":31.21,"l":31.125,"n":105,"o":31.125,"t":"2026-09-29T15:30:00Z","v":2591,"vw":31.179667},{"c":31.33,"h":31.35,"l":31.23,"n":207,"o":31.23,"t":"2026-09-29T15:45:00Z","v":10288,"vw":31.271524},{"c":31.29,"h":31.32,"l":31.28,"n":87,"o":31.3016,"t":"2026-09-29T16:00:00Z","v":3029,"vw":31.30187},{"c":31.21,"h":31.3,"l":31.18,"n":196,"o":31.275,"t":"2026-09-29T16:15:00Z","v":6329,"vw":31.256109},{"c":31.175,"h":31.21,"l":31.16,"n":84,"o":31.16,"t":"2026-09-29T16:30:00Z","v":1931,"vw":31.183908},{"c":31.225,"h":31.36,"l":31.175,"n":182,"o":31.175,"t":"2026-09-29T16:45:00Z","v":7517,"vw":31.251782},{"c":31.16,"h":31.29,"l":31.16,"n":98,"o":31.2351,"t":"2026-09-29T17:00:00Z","v":2787,"vw":31.214565},{"c":31.095,"h":31.17,"l":31.095,"n":86,"o":31.15,"t":"2026-09-29T17:15:00Z","v":2370,"vw":31.117833},{"c":31.21,"h":31.21,"l":31.09,"n":148,"o":31.09,"t":"2026-09-29T17:30:00Z","v":4698,"vw":31.153377},{"c":31.2,"h":31.255,"l":31.18,"n":137,"o":31.24,"t":"2026-09-29T17:45:00Z","v":5491,"vw":31.21748},{"c":31.18,"h":31.3313,"l":31.155,"n":273,"o":31.23,"t":"2026-09-29T18:00:00Z","v":14841,"vw":31.232984},{"c":31.165,"h":31.165,"l":31.09,"n":158,"o":31.1,"t":"2026-09-29T18:15:00Z","v":7325,"vw":31.141567},{"c":31.2,"h":31.235,"l":31.1,"n":198,"o":31.2,"t":"2026-09-29T18:30:00Z","v":7749,"vw":31.183176},{"c":31.51,"h":31.57,"l":31.17,"n":289,"o":31.24,"t":"2026-09-29T18:45:00Z","v":31317,"vw":31.404898},{"c":31.63,"h":31.6663,"l":31.45,"n":316,"o":31.52,"t":"2026-09-29T19:00:00Z","v":11370,"vw":31.58074},{"c":31.43,"h":31.75,"l":31.43,"n":324,"o":31.63,"t":"2026-09-29T19:15:00Z","v":14855,"vw":31.644967},{"c":31.14,"h":31.435,"l":31.14,"n":368,"o":31.38,"t":"2026-09-29T19:30:00Z","v":12225,"vw":31.31557},{"c":31.41,"h":31.43,"l":31.12,"n":1512,"o":31.13,"t":"2026-09-29T19:45:00Z","v":85203,"vw":31.277389},{"c":31.9711,"h":31.9711,"l":31.4,"n":31,"o":31.4,"t":"2026-09-29T20:00:00Z","v":59051,"vw":31.400974},{"c":31.8225,"h":31.8225,"l":31.8225,"n":1,"o":31.8225,"t":"2026-09-29T20:15:00Z","v":100,"vw":31.8225},{"c":31.41,"h":31.41,"l":31.4,"n":5,"o":31.4,"t":"2026-09-29T21:00:00Z","v":228,"vw":31.405},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-09-29T22:15:00Z","v":300,"vw":31.1},{"c":31.285,"h":31.86,"l":31.12,"n":153,"o":31.62,"t":"2026-09-30T13:30:00Z","v":14164,"vw":31.536381},{"c":31.11,"h":31.29,"l":31.005,"n":134,"o":31.29,"t":"2026-09-30T13:45:00Z","v":7384,"vw":31.158556},{"c":31.415,"h":31.43,"l":30.9,"n":353,"o":31.02,"t":"2026-09-30T14:00:00Z","v":25082,"vw":31.09853},{"c":31.29,"h":31.43,"l":31.2,"n":326,"o":31.34,"t":"2026-09-30T14:15:00Z","v":18944,"vw":31.300498},{"c":31.365,"h":31.375,"l":31.29,"n":76,"o":31.29,"t":"2026-09-30T14:30:00Z","v":3143,"vw":31.354643},{"c":31.48,"h":31.5,"l":31.37,"n":194,"o":31.37,"t":"2026-09-30T14:45:00Z","v":5745,"vw":31.45129},{"c":31.53,"h":31.69,"l":31.46,"n":379,"o":31.54,"t":"2026-09-30T15:00:00Z","v":21354,"vw":31.576815},{"c":31.535,"h":31.6,"l":31.46,"n":147,"o":31.46,"t":"2026-09-30T15:15:00Z","v":5900,"vw":31.532476},{"c":31.27,"h":31.809,"l":31.25,"n":273,"o":31.535,"t":"2026-09-30T15:30:00Z","v":18374,"vw":31.486414},{"c":31.36,"h":31.36,"l":31.25,"n":169,"o":31.27,"t":"2026-09-30T15:45:00Z","v":7625,"vw":31.293671},{"c":31.28,"h":31.38,"l":31.28,"n":102,"o":31.37,"t":"2026-09-30T16:00:00Z","v":2346,"vw":31.333364},{"c":31.23,"h":31.29,"l":31.195,"n":355,"o":31.25,"t":"2026-09-30T16:15:00Z","v":18116,"vw":31.256756},{"c":31.315,"h":31.34,"l":31.23,"n":225,"o":31.28,"t":"2026-09-30T16:30:00Z","v":9739,"vw":31.290799},{"c":31.25,"h":31.28,"l":31.17,"n":90,"o":31.28,"t":"2026-09-30T16:45:00Z","v":4568,"vw":31.243252},{"c":31.045,"h":31.1701,"l":31.045,"n":197,"o":31.1701,"t":"2026-09-30T17:00:00Z","v":13203,"vw":31.12313},{"c":30.9,"h":31.005,"l":30.865,"n":197,"o":31,"t":"2026-09-30T17:15:00Z","v":8549,"vw":30.929146},{"c":31.015,"h":31.04,"l":30.95,"n":190,"o":30.95,"t":"2026-09-30T17:30:00Z","v":6072,"vw":31.006439},{"c":30.98,"h":31.085,"l":30.98,"n":258,"o":31.015,"t":"2026-09-30T17:45:00Z","v":11893,"vw":31.038575},{"c":31.16,"h":31.2,"l":30.99,"n":341,"o":31,"t":"2026-09-30T18:00:00Z","v":13359,"vw":31.09249},{"c":31.28,"h":31.28,"l":31.11,"n":405,"o":31.15,"t":"2026-09-30T18:15:00Z","v":26523,"vw":31.161719},{"c":31.135,"h":31.235,"l":31.135,"n":274,"o":31.235,"t":"2026-09-30T18:30:00Z","v":10063,"vw":31.195489},{"c":31.125,"h":31.17,"l":31.09,"n":262,"o":31.15,"t":"2026-09-30T18:45:00Z","v":10334,"vw":31.112469},{"c":31.16,"h":31.16,"l":31,"n":382,"o":31.1,"t":"2026-09-30T19:00:00Z","v":23317,"vw":31.05983},{"c":31.05,"h":31.14,"l":31.05,"n":175,"o":31.14,"t":"2026-09-30T19:15:00Z","v":5937,"vw":31.087165},{"c":30.95,"h":31.07,"l":30.885,"n":486,"o":31.07,"t":"2026-09-30T19:30:00Z","v":13601,"vw":30.995367},{"c":30.78,"h":30.94,"l":30.77,"n":1504,"o":30.92,"t":"2026-09-30T19:45:00Z","v":77773,"vw":30.848197},{"c":30.8,"h":30.88,"l":30.76,"n":28,"o":30.76,"t":"2026-09-30T20:00:00Z","v":113908,"vw":30.800677},{"c":30.93,"h":31.22,"l":30.93,"n":5,"o":31.22,"t":"2026-09-30T20:15:00Z","v":532,"vw":31.066194},{"c":30.91,"h":30.91,"l":30.9,"n":3,"o":30.9,"t":"2026-10-01T08:00:00Z","v":501,"vw":30.907031},{"c":30.76,"h":31.07,"l":30.76,"n":4,"o":31.07,"t":"2026-10-01T08:15:00Z","v":606,"vw":30.932972},{"c":30.95,"h":31.1,"l":30.9,"n":52,"o":31.1,"t":"2026-10-01T10:15:00Z","v":1848,"vw":30.974525},{"c":31.4755,"h":31.4755,"l":31.4755,"n":1,"o":31.4755,"t":"2026-10-01T11:15:00Z","v":100,"vw":31.4755},{"c":30.78,"h":30.89,"l":30.53,"n":339,"o":30.55,"t":"2026-10-01T13:30:00Z","v":24146,"vw":30.686445},{"c":30.66,"h":30.91,"l":30.605,"n":383,"o":30.85,"t":"2026-10-01T13:45:00Z","v":23605,"vw":30.754842},{"c":30.84,"h":30.86,"l":30.51,"n":287,"o":30.655,"t":"2026-10-01T14:00:00Z","v":14702,"vw":30.65658},{"c":30.81,"h":30.86,"l":30.71,"n":295,"o":30.85,"t":"2026-10-01T14:15:00Z","v":8316,"vw":30.80651},{"c":30.71,"h":30.82,"l":30.67,"n":273,"o":30.72,"t":"2026-10-01T14:30:00Z","v":13563,"vw":30.77304},{"c":30.59,"h":30.7622,"l":30.59,"n":211,"o":30.73,"t":"2026-10-01T14:45:00Z","v":9227,"vw":30.690006},{"c":30.55,"h":30.59,"l":30.4501,"n":225,"o":30.58,"t":"2026-10-01T15:00:00Z","v":11279,"vw":30.524753},{"c":30.56,"h":30.7199,"l":30.52,"n":184,"o":30.57,"t":"2026-10-01T15:15:00Z","v":11947,"vw":30.655452},{"c":30.715,"h":30.74,"l":30.41,"n":291,"o":30.54,"t":"2026-10-01T15:30:00Z","v":14614,"vw":30.539981},{"c":30.4,"h":30.715,"l":30.4,"n":360,"o":30.715,"t":"2026-10-01T15:45:00Z","v":30723,"vw":30.565538},{"c":30.4,"h":30.59,"l":30.37,"n":309,"o":30.5,"t":"2026-10-01T16:00:00Z","v":20241,"vw":30.45711},{"c":30.55,"h":30.55,"l":30.275,"n":312,"o":30.4,"t":"2026-10-01T16:15:00Z","v":15080,"vw":30.397305},{"c":30.5,"h":30.58,"l":30.445,"n":282,"o":30.475,"t":"2026-10-01T16:30:00Z","v":13743,"vw":30.496716},{"c":30.415,"h":30.67,"l":30.41,"n":260,"o":30.58,"t":"2026-10-01T16:45:00Z","v":13999,"vw":30.544931},{"c":30.565,"h":30.69,"l":30.42,"n":572,"o":30.42,"t":"2026-10-01T17:00:00Z","v":25194,"vw":30.561225},{"c":30.835,"h":30.835,"l":30.6,"n":172,"o":30.6,"t":"2026-10-01T17:15:00Z","v":9648,"vw":30.693736},{"c":30.87,"h":31.04,"l":30.685,"n":299,"o":30.9,"t":"2026-10-01T17:30:00Z","v":10847,"vw":30.86513},{"c":30.67,"h":30.89,"l":30.62,"n":249,"o":30.89,"t":"2026-10-01T17:45:00Z","v":6546,"vw":30.749783},{"c":30.83,"h":30.83,"l":30.55,"n":182,"o":30.65,"t":"2026-10-01T18:00:00Z","v":6362,"vw":30.644522},{"c":30.845,"h":30.95,"l":30.81,"n":203,"o":30.81,"t":"2026-10-01T18:15:00Z","v":6388,"vw":30.863606},{"c":30.87,"h":31,"l":30.8051,"n":292,"o":30.83,"t":"2026-10-01T18:30:00Z","v":10647,"vw":30.893861},{"c":31.005,"h":31.1,"l":30.86,"n":351,"o":30.86,"t":"2026-10-01T18:45:00Z","v":15179,"vw":30.95512},{"c":30.97,"h":31.055,"l":30.895,"n":309,"o":31.03,"t":"2026-10-01T19:00:00Z","v":11394,"vw":31.013498},{"c":30.73,"h":30.99,"l":30.73,"n":374,"o":30.99,"t":"2026-10-01T19:15:00Z","v":17538,"vw":30.853037},{"c":30.715,"h":30.83,"l":30.715,"n":545,"o":30.75,"t":"2026-10-01T19:30:00Z","v":19497,"vw":30.780243},{"c":30.6,"h":30.87,"l":30.58,"n":2083,"o":30.73,"t":"2026-10-01T19:45:00Z","v":106713,"vw":30.694219},{"c":30.61,"h":30.61,"l":30.61,"n":37,"o":30.61,"t":"2026-10-01T20:00:00Z","v":105443,"vw":30.61},{"c":30.9939,"h":30.9939,"l":30.9939,"n":1,"o":30.9939,"t":"2026-10-01T23:30:00Z","v":150,"vw":30.9939},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-01T23:45:00Z","v":178,"vw":31},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-02T10:45:00Z","v":1000,"vw":31.5},{"c":30.9,"h":31,"l":30.9,"n":6,"o":31,"t":"2026-10-02T12:15:00Z","v":1149,"vw":30.944287},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-10-02T13:00:00Z","v":100,"vw":31.25},{"c":30.9,"h":31,"l":30.9,"n":5,"o":31,"t":"2026-10-02T13:15:00Z","v":444,"vw":30.927548},{"c":30.52,"h":30.83,"l":30.41,"n":321,"o":30.83,"t":"2026-10-02T13:30:00Z","v":28979,"vw":30.635276},{"c":30.5,"h":30.62,"l":30.42,"n":217,"o":30.42,"t":"2026-10-02T13:45:00Z","v":8250,"vw":30.537824},{"c":30.8225,"h":30.8225,"l":30.44,"n":311,"o":30.5,"t":"2026-10-02T14:00:00Z","v":13904,"vw":30.602031},{"c":30.925,"h":30.97,"l":30.73,"n":251,"o":30.83,"t":"2026-10-02T14:15:00Z","v":8197,"vw":30.848603},{"c":30.85,"h":30.925,"l":30.7593,"n":151,"o":30.85,"t":"2026-10-02T14:30:00Z","v":8723,"vw":30.884718},{"c":30.79,"h":30.95,"l":30.71,"n":140,"o":30.85,"t":"2026-10-02T14:45:00Z","v":6653,"vw":30.804049},{"c":30.51,"h":30.74,"l":30.42,"n":262,"o":30.74,"t":"2026-10-02T15:00:00Z","v":11540,"vw":30.505702},{"c":30.475,"h":30.505,"l":30.32,"n":209,"o":30.505,"t":"2026-10-02T15:15:00Z","v":11729,"vw":30.431024},{"c":30.42,"h":30.55,"l":30.42,"n":79,"o":30.55,"t":"2026-10-02T15:30:00Z","v":2040,"vw":30.506975},{"c":30.41,"h":30.51,"l":30.4,"n":165,"o":30.49,"t":"2026-10-02T15:45:00Z","v":6190,"vw":30.44968},{"c":30.39,"h":30.46,"l":30.35,"n":129,"o":30.46,"t":"2026-10-02T16:00:00Z","v":5834,"vw":30.414828},{"c":30.18,"h":30.33,"l":30.15,"n":250,"o":30.29,"t":"2026-10-02T16:15:00Z","v":10908,"vw":30.203922},{"c":30.36,"h":30.45,"l":30.18,"n":313,"o":30.18,"t":"2026-10-02T16:30:00Z","v":34361,"vw":30.363585},{"c":30.3,"h":30.355,"l":30.295,"n":131,"o":30.33,"t":"2026-10-02T16:45:00Z","v":4805,"vw":30.3194},{"c":30.28,"h":30.37,"l":30.28,"n":205,"o":30.32,"t":"2026-10-02T17:00:00Z","v":9092,"vw":30.342454},{"c":30.3316,"h":30.41,"l":30.3,"n":319,"o":30.31,"t":"2026-10-02T17:15:00Z","v":18620,"vw":30.377438},{"c":30.39,"h":30.46,"l":30.28,"n":190,"o":30.3,"t":"2026-10-02T17:30:00Z","v":6433,"vw":30.374541},{"c":30.5901,"h":30.5901,"l":30.43,"n":154,"o":30.46,"t":"2026-10-02T17:45:00Z","v":6347,"vw":30.501867},{"c":30.62,"h":30.66,"l":30.56,"n":183,"o":30.63,"t":"2026-10-02T18:00:00Z","v":11725,"vw":30.631976},{"c":30.675,"h":30.7,"l":30.61,"n":184,"o":30.62,"t":"2026-10-02T18:15:00Z","v":4362,"vw":30.654296},{"c":30.565,"h":30.66,"l":30.54,"n":236,"o":30.64,"t":"2026-10-02T18:30:00Z","v":11991,"vw":30.632858},{"c":30.47,"h":30.61,"l":30.3901,"n":103,"o":30.61,"t":"2026-10-02T18:45:00Z","v":5250,"vw":30.495954},{"c":30.345,"h":30.47,"l":30.345,"n":342,"o":30.455,"t":"2026-10-02T19:00:00Z","v":15640,"vw":30.407881},{"c":30.265,"h":30.345,"l":30.175,"n":378,"o":30.345,"t":"2026-10-02T19:15:00Z","v":15753,"vw":30.264383},{"c":30.3,"h":30.4099,"l":30.235,"n":798,"o":30.29,"t":"2026-10-02T19:30:00Z","v":43851,"vw":30.315613},{"c":30.5,"h":30.5,"l":30.25,"n":1763,"o":30.28,"t":"2026-10-02T19:45:00Z","v":122603,"vw":30.388353},{"c":30.48,"h":30.48,"l":30.48,"n":20,"o":30.48,"t":"2026-10-02T20:00:00Z","v":115306,"vw":30.48},{"c":30.65,"h":30.65,"l":30.65,"n":2,"o":30.65,"t":"2026-10-02T23:15:00Z","v":115,"vw":30.65},{"c":30.19,"h":30.19,"l":30.19,"n":13,"o":30.19,"t":"2026-10-05T08:00:00Z","v":470,"vw":30.19},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-05T08:30:00Z","v":290,"vw":30.5},{"c":30.54,"h":30.56,"l":30.54,"n":2,"o":30.56,"t":"2026-10-05T09:45:00Z","v":200,"vw":30.55},{"c":30.49,"h":30.49,"l":30.49,"n":2,"o":30.49,"t":"2026-10-05T11:00:00Z","v":200,"vw":30.49},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-10-05T11:15:00Z","v":200,"vw":30.9},{"c":30.75,"h":30.95,"l":30.68,"n":51,"o":30.86,"t":"2026-10-05T12:15:00Z","v":2591,"vw":30.799729},{"c":30.8,"h":30.8,"l":30.8,"n":3,"o":30.8,"t":"2026-10-05T12:45:00Z","v":1010,"vw":30.8},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-05T13:15:00Z","v":160,"vw":30.8},{"c":30.98,"h":31.43,"l":30.65,"n":188,"o":31.43,"t":"2026-10-05T13:30:00Z","v":13712,"vw":30.824631},{"c":30.75,"h":30.87,"l":30.61,"n":278,"o":30.8,"t":"2026-10-05T13:45:00Z","v":18132,"vw":30.722986},{"c":30.7,"h":30.795,"l":30.62,"n":217,"o":30.67,"t":"2026-10-05T14:00:00Z","v":11931,"vw":30.71},{"c":30.675,"h":30.75,"l":30.43,"n":313,"o":30.735,"t":"2026-10-05T14:15:00Z","v":14757,"vw":30.532311},{"c":30.57,"h":30.82,"l":30.47,"n":269,"o":30.61,"t":"2026-10-05T14:30:00Z","v":23007,"vw":30.592754},{"c":30.66,"h":30.7,"l":30.55,"n":279,"o":30.65,"t":"2026-10-05T14:45:00Z","v":16215,"vw":30.588541},{"c":30.6156,"h":30.665,"l":30.59,"n":234,"o":30.65,"t":"2026-10-05T15:00:00Z","v":12195,"vw":30.634135},{"c":30.99,"h":31.133,"l":30.6,"n":523,"o":30.6,"t":"2026-10-05T15:15:00Z","v":33912,"vw":30.806869},{"c":30.84,"h":31,"l":30.84,"n":127,"o":31,"t":"2026-10-05T15:30:00Z","v":6713,"vw":30.931475},{"c":30.685,"h":30.835,"l":30.665,"n":294,"o":30.835,"t":"2026-10-05T15:45:00Z","v":13394,"vw":30.740323},{"c":30.64,"h":30.71,"l":30.6,"n":171,"o":30.65,"t":"2026-10-05T16:00:00Z","v":7637,"vw":30.652829},{"c":30.695,"h":30.695,"l":30.6,"n":124,"o":30.655,"t":"2026-10-05T16:15:00Z","v":4952,"vw":30.647913},{"c":30.775,"h":30.82,"l":30.72,"n":131,"o":30.76,"t":"2026-10-05T16:30:00Z","v":6310,"vw":30.789112},{"c":30.815,"h":30.85,"l":30.76,"n":51,"o":30.8034,"t":"2026-10-05T16:45:00Z","v":2468,"vw":30.813176},{"c":30.565,"h":30.785,"l":30.565,"n":166,"o":30.77,"t":"2026-10-05T17:00:00Z","v":8514,"vw":30.694015},{"c":30.61,"h":30.66,"l":30.56,"n":138,"o":30.6187,"t":"2026-10-05T17:15:00Z","v":6060,"vw":30.625336},{"c":30.585,"h":30.625,"l":30.5,"n":300,"o":30.6,"t":"2026-10-05T17:30:00Z","v":14054,"vw":30.586657},{"c":30.8,"h":30.8,"l":30.615,"n":232,"o":30.64,"t":"2026-10-05T17:45:00Z","v":15026,"vw":30.688364},{"c":30.71,"h":30.78,"l":30.62,"n":140,"o":30.78,"t":"2026-10-05T18:00:00Z","v":5551,"vw":30.69012},{"c":30.7142,"h":30.74,"l":30.6308,"n":227,"o":30.67,"t":"2026-10-05T18:15:00Z","v":9791,"vw":30.692169},{"c":30.73,"h":30.76,"l":30.7,"n":187,"o":30.73,"t":"2026-10-05T18:30:00Z","v":6370,"vw":30.737905},{"c":30.76,"h":30.79,"l":30.7,"n":196,"o":30.7,"t":"2026-10-05T18:45:00Z","v":8616,"vw":30.750777},{"c":30.95,"h":30.95,"l":30.8,"n":199,"o":30.8,"t":"2026-10-05T19:00:00Z","v":7028,"vw":30.863338},{"c":30.89,"h":30.97,"l":30.86,"n":224,"o":30.9,"t":"2026-10-05T19:15:00Z","v":12769,"vw":30.919001},{"c":30.85,"h":30.95,"l":30.8412,"n":315,"o":30.89,"t":"2026-10-05T19:30:00Z","v":9286,"vw":30.876185},{"c":30.61,"h":30.81,"l":30.44,"n":2016,"o":30.81,"t":"2026-10-05T19:45:00Z","v":127878,"vw":30.568743},{"c":30.58,"h":30.58,"l":30.58,"n":23,"o":30.58,"t":"2026-10-05T20:00:00Z","v":150327,"vw":30.58},{"c":30.58,"h":30.58,"l":30.58,"n":1,"o":30.58,"t":"2026-10-05T20:15:00Z","v":272,"vw":30.58},{"c":31.19,"h":31.19,"l":31.19,"n":1,"o":31.19,"t":"2026-10-05T22:15:00Z","v":300,"vw":31.19},{"c":30.63,"h":30.63,"l":30.63,"n":1,"o":30.63,"t":"2026-10-06T11:30:00Z","v":500,"vw":30.63},{"c":30.75,"h":30.8,"l":30.63,"n":43,"o":30.65,"t":"2026-10-06T12:45:00Z","v":2728,"vw":30.722306},{"c":30.43,"h":30.9,"l":30.41,"n":228,"o":30.86,"t":"2026-10-06T13:30:00Z","v":14721,"vw":30.770936},{"c":30.56,"h":30.62,"l":30.35,"n":288,"o":30.485,"t":"2026-10-06T13:45:00Z","v":24163,"vw":30.512133},{"c":30.24,"h":30.815,"l":30.2,"n":301,"o":30.65,"t":"2026-10-06T14:00:00Z","v":12112,"vw":30.3955},{"c":30.11,"h":30.31,"l":30.065,"n":361,"o":30.24,"t":"2026-10-06T14:15:00Z","v":22033,"vw":30.19607},{"c":29.895,"h":30.1,"l":29.845,"n":356,"o":30.1,"t":"2026-10-06T14:30:00Z","v":20571,"vw":29.951876},{"c":30.09,"h":30.11,"l":29.88,"n":393,"o":29.89,"t":"2026-10-06T14:45:00Z","v":20226,"vw":29.998632},{"c":30.18,"h":30.2,"l":30.065,"n":228,"o":30.075,"t":"2026-10-06T15:00:00Z","v":6173,"vw":30.109681},{"c":30.44,"h":30.44,"l":30.19,"n":157,"o":30.19,"t":"2026-10-06T15:15:00Z","v":7306,"vw":30.319095},{"c":30.6,"h":30.63,"l":30.405,"n":212,"o":30.44,"t":"2026-10-06T15:30:00Z","v":5989,"vw":30.502597},{"c":30.56,"h":30.65,"l":30.52,"n":256,"o":30.5746,"t":"2026-10-06T15:45:00Z","v":10143,"vw":30.599933},{"c":30.37,"h":30.6299,"l":30.37,"n":224,"o":30.55,"t":"2026-10-06T16:00:00Z","v":9301,"vw":30.559037},{"c":30.29,"h":30.37,"l":30.2,"n":230,"o":30.36,"t":"2026-10-06T16:15:00Z","v":7412,"vw":30.27741},{"c":30.245,"h":30.32,"l":30.245,"n":24,"o":30.295,"t":"2026-10-06T16:30:00Z","v":569,"vw":30.28875},{"c":30.2,"h":30.31,"l":30.19,"n":195,"o":30.2999,"t":"2026-10-06T16:45:00Z","v":10735,"vw":30.255043},{"c":30.18,"h":30.2299,"l":30.16,"n":230,"o":30.21,"t":"2026-10-06T17:00:00Z","v":11665,"vw":30.194661},{"c":30.22,"h":30.23,"l":30.17,"n":126,"o":30.2,"t":"2026-10-06T17:15:00Z","v":6554,"vw":30.206043},{"c":30.42,"h":30.42,"l":30.22,"n":201,"o":30.24,"t":"2026-10-06T17:30:00Z","v":14492,"vw":30.329132},{"c":30.41,"h":30.42,"l":30.375,"n":112,"o":30.41,"t":"2026-10-06T17:45:00Z","v":3649,"vw":30.395148},{"c":30.44,"h":30.44,"l":30.325,"n":176,"o":30.41,"t":"2026-10-06T18:00:00Z","v":7268,"vw":30.38035},{"c":30.5006,"h":30.61,"l":30.355,"n":212,"o":30.355,"t":"2026-10-06T18:15:00Z","v":11574,"vw":30.524409},{"c":30.45,"h":30.61,"l":30.425,"n":187,"o":30.59,"t":"2026-10-06T18:30:00Z","v":5751,"vw":30.514819},{"c":30.53,"h":30.53,"l":30.3701,"n":181,"o":30.425,"t":"2026-10-06T18:45:00Z","v":6971,"vw":30.438674},{"c":30.48,"h":30.545,"l":30.48,"n":158,"o":30.53,"t":"2026-10-06T19:00:00Z","v":2885,"vw":30.518929},{"c":30.385,"h":30.475,"l":30.36,"n":271,"o":30.475,"t":"2026-10-06T19:15:00Z","v":6501,"vw":30.393435},{"c":30.33,"h":30.43,"l":30.3,"n":614,"o":30.4,"t":"2026-10-06T19:30:00Z","v":18509,"vw":30.366689},{"c":30.32,"h":30.43,"l":30.25,"n":1086,"o":30.325,"t":"2026-10-06T19:45:00Z","v":39510,"vw":30.304738},{"c":30.35,"h":30.35,"l":30.35,"n":51,"o":30.35,"t":"2026-10-06T20:00:00Z","v":94899,"vw":30.35},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-10-06T21:30:00Z","v":200,"vw":30.35},{"c":31.69,"h":31.69,"l":31.69,"n":1,"o":31.69,"t":"2026-10-06T23:15:00Z","v":300,"vw":31.69},{"c":31.5454,"h":31.5454,"l":31.5454,"n":1,"o":31.5454,"t":"2026-10-07T09:45:00Z","v":400,"vw":31.5454},{"c":30.35,"h":30.35,"l":30.35,"n":2,"o":30.35,"t":"2026-10-07T11:30:00Z","v":197,"vw":30.35},{"c":30.37,"h":30.74,"l":30.37,"n":5,"o":30.74,"t":"2026-10-07T11:45:00Z","v":386,"vw":30.634286},{"c":30.15,"h":30.15,"l":30.0982,"n":9,"o":30.0982,"t":"2026-10-07T12:00:00Z","v":310,"vw":30.127768},{"c":30.041,"h":30.041,"l":30.041,"n":1,"o":30.041,"t":"2026-10-07T12:30:00Z","v":100,"vw":30.041},{"c":30.02,"h":30.18,"l":29.9,"n":228,"o":30.11,"t":"2026-10-07T13:30:00Z","v":20655,"vw":30.009062},{"c":30.02,"h":30.21,"l":29.97,"n":273,"o":30.065,"t":"2026-10-07T13:45:00Z","v":20283,"vw":30.062325},{"c":29.955,"h":30.12,"l":29.94,"n":431,"o":30.02,"t":"2026-10-07T14:00:00Z","v":25762,"vw":30.029967},{"c":30,"h":30.07,"l":29.92,"n":325,"o":29.94,"t":"2026-10-07T14:15:00Z","v":19364,"vw":29.998367},{"c":30.07,"h":30.14,"l":30.01,"n":187,"o":30.01,"t":"2026-10-07T14:30:00Z","v":10420,"vw":30.096928},{"c":30.03,"h":30.15,"l":30.02,"n":243,"o":30.045,"t":"2026-10-07T14:45:00Z","v":10554,"vw":30.095536},{"c":30.13,"h":30.13,"l":29.98,"n":241,"o":30.04,"t":"2026-10-07T15:00:00Z","v":11815,"vw":30.038356},{"c":30.17,"h":30.17,"l":30.09,"n":154,"o":30.13,"t":"2026-10-07T15:15:00Z","v":12313,"vw":30.13672},{"c":30.13,"h":30.24,"l":30.12,"n":232,"o":30.155,"t":"2026-10-07T15:30:00Z","v":8290,"vw":30.181906},{"c":30.62,"h":30.62,"l":30.15,"n":399,"o":30.15,"t":"2026-10-07T15:45:00Z","v":21660,"vw":30.370322},{"c":30.26,"h":30.61,"l":30.26,"n":248,"o":30.61,"t":"2026-10-07T16:00:00Z","v":13689,"vw":30.449665},{"c":30.34,"h":30.35,"l":30.23,"n":231,"o":30.2675,"t":"2026-10-07T16:15:00Z","v":10959,"vw":30.276538},{"c":30.6,"h":30.6,"l":30.34,"n":207,"o":30.34,"t":"2026-10-07T16:30:00Z","v":10310,"vw":30.441441},{"c":30.485,"h":30.62,"l":30.485,"n":169,"o":30.62,"t":"2026-10-07T16:45:00Z","v":12075,"vw":30.512261},{"c":30.47,"h":30.55,"l":30.39,"n":317,"o":30.43,"t":"2026-10-07T17:00:00Z","v":15517,"vw":30.49264},{"c":30.57,"h":30.69,"l":30.43,"n":223,"o":30.43,"t":"2026-10-07T17:15:00Z","v":11922,"vw":30.589475},{"c":30.73,"h":30.73,"l":30.5,"n":201,"o":30.6,"t":"2026-10-07T17:30:00Z","v":9761,"vw":30.603523},{"c":30.91,"h":30.91,"l":30.69,"n":292,"o":30.715,"t":"2026-10-07T17:45:00Z","v":20103,"vw":30.821942},{"c":31,"h":31.07,"l":30.9,"n":370,"o":30.9,"t":"2026-10-07T18:00:00Z","v":27659,"vw":30.984333},{"c":31.055,"h":31.11,"l":31.03,"n":200,"o":31.03,"t":"2026-10-07T18:15:00Z","v":7682,"vw":31.074555},{"c":31,"h":31.09,"l":31,"n":205,"o":31.075,"t":"2026-10-07T18:30:00Z","v":6443,"vw":31.045246},{"c":31.015,"h":31.03,"l":30.98,"n":243,"o":31,"t":"2026-10-07T18:45:00Z","v":11141,"vw":31.003538},{"c":31.02,"h":31.05,"l":30.785,"n":395,"o":30.99,"t":"2026-10-07T19:00:00Z","v":22784,"vw":30.961252},{"c":30.745,"h":31.02,"l":30.745,"n":452,"o":31.02,"t":"2026-10-07T19:15:00Z","v":18809,"vw":30.87382},{"c":30.77,"h":30.88,"l":30.515,"n":629,"o":30.745,"t":"2026-10-07T19:30:00Z","v":25478,"vw":30.639196},{"c":30.64,"h":30.97,"l":30.59,"n":1644,"o":30.77,"t":"2026-10-07T19:45:00Z","v":95824,"vw":30.739934},{"c":30.62,"h":30.74,"l":30.62,"n":28,"o":30.62,"t":"2026-10-07T20:00:00Z","v":213531,"vw":30.620059},{"c":30.95,"h":30.95,"l":30.95,"n":57,"o":30.95,"t":"2026-10-07T21:45:00Z","v":543,"vw":30.95},{"c":31.12,"h":31.12,"l":31.12,"n":8,"o":31.12,"t":"2026-10-07T22:45:00Z","v":345,"vw":31.12},{"c":30.5,"h":30.5,"l":30.5,"n":3,"o":30.5,"t":"2026-10-08T11:00:00Z","v":204,"vw":30.5},{"c":30.55,"h":30.58,"l":30.55,"n":16,"o":30.58,"t":"2026-10-08T11:15:00Z","v":430,"vw":30.56},{"c":30.5,"h":30.5,"l":30.5,"n":12,"o":30.5,"t":"2026-10-08T12:30:00Z","v":892,"vw":30.5},{"c":30.09,"h":30.35,"l":30.02,"n":175,"o":30.35,"t":"2026-10-08T13:30:00Z","v":12671,"vw":30.237141},{"c":30.43,"h":30.45,"l":30.095,"n":243,"o":30.16,"t":"2026-10-08T13:45:00Z","v":13028,"vw":30.22602},{"c":30.14,"h":30.35,"l":30,"n":346,"o":30.35,"t":"2026-10-08T14:00:00Z","v":25834,"vw":30.177572},{"c":30.12,"h":30.34,"l":30.045,"n":378,"o":30.18,"t":"2026-10-08T14:15:00Z","v":38666,"vw":30.197344},{"c":30.395,"h":30.5,"l":30.08,"n":209,"o":30.1,"t":"2026-10-08T14:30:00Z","v":16695,"vw":30.290873},{"c":30.535,"h":30.59,"l":30.27,"n":449,"o":30.4,"t":"2026-10-08T14:45:00Z","v":20869,"vw":30.479969},{"c":30.41,"h":30.59,"l":30.3,"n":200,"o":30.52,"t":"2026-10-08T15:00:00Z","v":9235,"vw":30.462335},{"c":30.51,"h":30.545,"l":30.3612,"n":143,"o":30.45,"t":"2026-10-08T15:15:00Z","v":10843,"vw":30.451385},{"c":30.47,"h":30.505,"l":30.415,"n":188,"o":30.505,"t":"2026-10-08T15:30:00Z","v":6543,"vw":30.44856},{"c":30.27,"h":30.4,"l":30.2562,"n":113,"o":30.39,"t":"2026-10-08T15:45:00Z","v":3674,"vw":30.303583},{"c":30.32,"h":30.32,"l":30.263,"n":110,"o":30.3,"t":"2026-10-08T16:00:00Z","v":2359,"vw":30.291667},{"c":30.36,"h":30.5,"l":30.3199,"n":218,"o":30.3199,"t":"2026-10-08T16:15:00Z","v":13316,"vw":30.400265},{"c":30.44,"h":30.475,"l":30.3,"n":136,"o":30.33,"t":"2026-10-08T16:30:00Z","v":3599,"vw":30.373171},{"c":30.59,"h":30.59,"l":30.24,"n":366,"o":30.38,"t":"2026-10-08T16:45:00Z","v":23086,"vw":30.342075},{"c":30.53,"h":30.57,"l":30.373,"n":263,"o":30.53,"t":"2026-10-08T17:00:00Z","v":9667,"vw":30.490198},{"c":30.69,"h":30.775,"l":30.5,"n":275,"o":30.5,"t":"2026-10-08T17:15:00Z","v":7177,"vw":30.624017},{"c":30.67,"h":30.73,"l":30.59,"n":253,"o":30.5935,"t":"2026-10-08T17:30:00Z","v":11678,"vw":30.645811},{"c":30.6,"h":30.72,"l":30.55,"n":293,"o":30.69,"t":"2026-10-08T17:45:00Z","v":15592,"vw":30.618802},{"c":30.87,"h":30.9193,"l":30.62,"n":446,"o":30.63,"t":"2026-10-08T18:00:00Z","v":30521,"vw":30.755801},{"c":31.0142,"h":31.02,"l":30.93,"n":227,"o":30.93,"t":"2026-10-08T18:15:00Z","v":8867,"vw":30.981233},{"c":31.11,"h":31.11,"l":30.9607,"n":360,"o":31.04,"t":"2026-10-08T18:30:00Z","v":12963,"vw":31.05743},{"c":30.84,"h":31.1,"l":30.82,"n":220,"o":31.065,"t":"2026-10-08T18:45:00Z","v":9288,"vw":30.917721},{"c":30.9,"h":30.9,"l":30.77,"n":172,"o":30.77,"t":"2026-10-08T19:00:00Z","v":4360,"vw":30.827641},{"c":30.85,"h":31.08,"l":30.85,"n":355,"o":30.9,"t":"2026-10-08T19:15:00Z","v":18104,"vw":30.997183},{"c":30.69,"h":30.83,"l":30.635,"n":590,"o":30.805,"t":"2026-10-08T19:30:00Z","v":23813,"vw":30.709675},{"c":30.5,"h":30.725,"l":30.43,"n":1720,"o":30.675,"t":"2026-10-08T19:45:00Z","v":89522,"vw":30.586023},{"c":30.52,"h":30.52,"l":30.52,"n":27,"o":30.52,"t":"2026-10-08T20:00:00Z","v":108570,"vw":30.52},{"c":30.8,"h":31.51,"l":30.8,"n":5,"o":31.51,"t":"2026-10-09T11:00:00Z","v":401,"vw":31.104286},{"c":31.3012,"h":31.3012,"l":31.3012,"n":1,"o":31.3012,"t":"2026-10-09T13:00:00Z","v":170,"vw":31.3012},{"c":29,"h":30.9,"l":29,"n":657,"o":30.73,"t":"2026-10-09T13:30:00Z","v":54178,"vw":29.900384},{"c":27.665,"h":29.01,"l":27,"n":3300,"o":28.98,"t":"2026-10-09T13:45:00Z","v":409718,"vw":27.827209},{"c":29.16,"h":30,"l":27.65,"n":1602,"o":27.65,"t":"2026-10-09T14:00:00Z","v":184676,"vw":28.83723},{"c":29.165,"h":29.49,"l":28.791,"n":537,"o":29.23,"t":"2026-10-09T14:15:00Z","v":34490,"vw":29.087673},{"c":28.79,"h":29.16,"l":28.76,"n":457,"o":29.145,"t":"2026-10-09T14:30:00Z","v":36898,"vw":28.993873},{"c":28.835,"h":28.86,"l":28.56,"n":475,"o":28.79,"t":"2026-10-09T14:45:00Z","v":32138,"vw":28.69549},{"c":29.36,"h":29.47,"l":28.83,"n":660,"o":28.8517,"t":"2026-10-09T15:00:00Z","v":61447,"vw":29.051748},{"c":28.84,"h":29.4,"l":28.84,"n":314,"o":29.38,"t":"2026-10-09T15:15:00Z","v":26206,"vw":29.128312},{"c":29.185,"h":29.3175,"l":28.88,"n":603,"o":28.895,"t":"2026-10-09T15:30:00Z","v":41711,"vw":29.105928},{"c":29.485,"h":29.63,"l":29.2,"n":329,"o":29.23,"t":"2026-10-09T15:45:00Z","v":16457,"vw":29.364038},{"c":29.58,"h":29.62,"l":29.311,"n":421,"o":29.45,"t":"2026-10-09T16:00:00Z","v":25416,"vw":29.5018},{"c":29.31,"h":29.61,"l":29.25,"n":444,"o":29.6,"t":"2026-10-09T16:15:00Z","v":42103,"vw":29.342385},{"c":29.1,"h":29.35,"l":29.1,"n":188,"o":29.305,"t":"2026-10-09T16:30:00Z","v":11776,"vw":29.252143},{"c":29.185,"h":29.23,"l":29.09,"n":309,"o":29.09,"t":"2026-10-09T16:45:00Z","v":12382,"vw":29.18659},{"c":29.21,"h":29.27,"l":29.13,"n":228,"o":29.185,"t":"2026-10-09T17:00:00Z","v":7651,"vw":29.174498},{"c":29.2,"h":29.35,"l":29.165,"n":329,"o":29.2,"t":"2026-10-09T17:15:00Z","v":19131,"vw":29.25509},{"c":29.19,"h":29.3,"l":29.19,"n":243,"o":29.205,"t":"2026-10-09T17:30:00Z","v":9374,"vw":29.255069},{"c":29.27,"h":29.34,"l":29.185,"n":193,"o":29.185,"t":"2026-10-09T17:45:00Z","v":15558,"vw":29.255908},{"c":29.255,"h":29.31,"l":29.165,"n":271,"o":29.27,"t":"2026-10-09T18:00:00Z","v":9094,"vw":29.241987},{"c":29.07,"h":29.255,"l":29.06,"n":274,"o":29.255,"t":"2026-10-09T18:15:00Z","v":11284,"vw":29.184759},{"c":29.155,"h":29.17,"l":28.965,"n":479,"o":29.07,"t":"2026-10-09T18:30:00Z","v":28312,"vw":29.058069},{"c":29.27,"h":29.4,"l":29.1401,"n":501,"o":29.16,"t":"2026-10-09T18:45:00Z","v":32533,"vw":29.265381},{"c":29.44,"h":29.465,"l":29.28,"n":378,"o":29.28,"t":"2026-10-09T19:00:00Z","v":14922,"vw":29.383156},{"c":29.57,"h":29.6299,"l":29.35,"n":607,"o":29.43,"t":"2026-10-09T19:15:00Z","v":20816,"vw":29.450788},{"c":29.42,"h":29.52,"l":29.33,"n":887,"o":29.515,"t":"2026-10-09T19:30:00Z","v":34151,"vw":29.411661},{"c":29.36,"h":29.47,"l":29.3143,"n":2069,"o":29.41,"t":"2026-10-09T19:45:00Z","v":87390,"vw":29.378842},{"c":29.36,"h":29.36,"l":29.36,"n":13,"o":29.36,"t":"2026-10-09T20:00:00Z","v":65196,"vw":29.36},{"c":30.72,"h":30.72,"l":30.72,"n":2,"o":30.72,"t":"2026-10-09T20:15:00Z","v":600,"vw":30.72},{"c":29.61,"h":29.61,"l":29.61,"n":17,"o":29.61,"t":"2026-10-09T21:45:00Z","v":415,"vw":29.61},{"c":29.61,"h":29.61,"l":29.61,"n":4,"o":29.61,"t":"2026-10-09T22:15:00Z","v":200,"vw":29.61},{"c":29.77,"h":29.77,"l":29.76,"n":4,"o":29.76,"t":"2026-10-12T12:15:00Z","v":1005,"vw":29.76899},{"c":29.38,"h":29.77,"l":29.38,"n":2,"o":29.77,"t":"2026-10-12T12:30:00Z","v":300,"vw":29.64},{"c":29.5776,"h":29.64,"l":29.0201,"n":445,"o":29.38,"t":"2026-10-12T13:30:00Z","v":71568,"vw":29.357466},{"c":29.3,"h":29.73,"l":29.3,"n":250,"o":29.7195,"t":"2026-10-12T13:45:00Z","v":16100,"vw":29.481237},{"c":29.17,"h":29.44,"l":29.09,"n":330,"o":29.305,"t":"2026-10-12T14:00:00Z","v":17173,"vw":29.244427},{"c":29.12,"h":29.195,"l":29.03,"n":318,"o":29.145,"t":"2026-10-12T14:15:00Z","v":12257,"vw":29.104032},{"c":28.94,"h":29.11,"l":28.94,"n":350,"o":29.11,"t":"2026-10-12T14:30:00Z","v":16522,"vw":29.030412},{"c":29.07,"h":29.07,"l":28.86,"n":275,"o":28.94,"t":"2026-10-12T14:45:00Z","v":13336,"vw":28.982779},{"c":29.03,"h":29.15,"l":29,"n":337,"o":29.06,"t":"2026-10-12T15:00:00Z","v":24177,"vw":29.063845},{"c":29.0375,"h":29.22,"l":28.965,"n":431,"o":29.05,"t":"2026-10-12T15:15:00Z","v":25567,"vw":29.102545},{"c":29.08,"h":29.11,"l":29.01,"n":333,"o":29.02,"t":"2026-10-12T15:30:00Z","v":20241,"vw":29.058831},{"c":29.09,"h":29.1,"l":29.06,"n":143,"o":29.08,"t":"2026-10-12T15:45:00Z","v":5177,"vw":29.078724},{"c":29.23,"h":29.23,"l":28.9801,"n":425,"o":29.03,"t":"2026-10-12T16:00:00Z","v":23868,"vw":29.065585},{"c":29.28,"h":29.34,"l":29.087,"n":113,"o":29.1801,"t":"2026-10-12T16:15:00Z","v":3180,"vw":29.258473},{"c":29.28,"h":29.33,"l":29.27,"n":130,"o":29.31,"t":"2026-10-12T16:30:00Z","v":5920,"vw":29.303018},{"c":29.32,"h":29.34,"l":29.27,"n":161,"o":29.3,"t":"2026-10-12T16:45:00Z","v":5511,"vw":29.310712},{"c":29.2718,"h":29.3229,"l":29.245,"n":95,"o":29.3229,"t":"2026-10-12T17:00:00Z","v":4860,"vw":29.269204},{"c":29.41,"h":29.41,"l":29.25,"n":266,"o":29.25,"t":"2026-10-12T17:15:00Z","v":14064,"vw":29.319334},{"c":29.38,"h":29.4599,"l":29.35,"n":182,"o":29.415,"t":"2026-10-12T17:30:00Z","v":4767,"vw":29.398736},{"c":29.42,"h":29.47,"l":29.38,"n":160,"o":29.4,"t":"2026-10-12T17:45:00Z","v":8755,"vw":29.41474},{"c":29.42,"h":29.44,"l":29.3605,"n":254,"o":29.43,"t":"2026-10-12T18:00:00Z","v":14030,"vw":29.422607},{"c":29.47,"h":29.58,"l":29.36,"n":348,"o":29.42,"t":"2026-10-12T18:15:00Z","v":17490,"vw":29.442888},{"c":29.45,"h":29.51,"l":29.45,"n":134,"o":29.485,"t":"2026-10-12T18:30:00Z","v":9474,"vw":29.489435},{"c":29.44,"h":29.475,"l":29.1716,"n":336,"o":29.445,"t":"2026-10-12T18:45:00Z","v":16341,"vw":29.380082},{"c":29.24,"h":29.415,"l":29.205,"n":492,"o":29.41,"t":"2026-10-12T19:00:00Z","v":27146,"vw":29.26905},{"c":29.275,"h":29.3,"l":29.19,"n":372,"o":29.205,"t":"2026-10-12T19:15:00Z","v":12343,"vw":29.256562},{"c":29.1,"h":29.26,"l":29.05,"n":825,"o":29.26,"t":"2026-10-12T19:30:00Z","v":40087,"vw":29.167877},{"c":29.11,"h":29.24,"l":29.01,"n":1851,"o":29.13,"t":"2026-10-12T19:45:00Z","v":103642,"vw":29.09881},{"c":29.11,"h":29.11,"l":29.11,"n":10,"o":29.11,"t":"2026-10-12T20:00:00Z","v":34175,"vw":29.11},{"c":29.11,"h":29.11,"l":29.11,"n":1,"o":29.11,"t":"2026-10-13T09:00:00Z","v":270,"vw":29.11},{"c":28.8,"h":29.02,"l":28.8,"n":39,"o":29.02,"t":"2026-10-13T12:45:00Z","v":1656,"vw":28.834167},{"c":29.17,"h":29.425,"l":28.61,"n":300,"o":28.96,"t":"2026-10-13T13:30:00Z","v":31179,"vw":29.050071},{"c":29,"h":29.3399,"l":28.9,"n":235,"o":29.3399,"t":"2026-10-13T13:45:00Z","v":17067,"vw":29.08803},{"c":28.975,"h":29,"l":28.82,"n":333,"o":29,"t":"2026-10-13T14:00:00Z","v":28698,"vw":28.90027},{"c":28.95,"h":29.138,"l":28.87,"n":305,"o":28.92,"t":"2026-10-13T14:15:00Z","v":19299,"vw":28.997462},{"c":29.06,"h":29.06,"l":28.925,"n":125,"o":28.945,"t":"2026-10-13T14:30:00Z","v":5918,"vw":29.004451},{"c":28.7,"h":29.0499,"l":28.6,"n":178,"o":28.995,"t":"2026-10-13T14:45:00Z","v":11427,"vw":28.786676},{"c":28.58,"h":28.75,"l":28.5501,"n":373,"o":28.73,"t":"2026-10-13T15:00:00Z","v":30212,"vw":28.674712},{"c":28.335,"h":28.625,"l":28.25,"n":436,"o":28.5301,"t":"2026-10-13T15:15:00Z","v":26808,"vw":28.369962},{"c":28.23,"h":28.42,"l":28.2,"n":378,"o":28.3,"t":"2026-10-13T15:30:00Z","v":25004,"vw":28.319079},{"c":28.405,"h":28.42,"l":28.15,"n":358,"o":28.27,"t":"2026-10-13T15:45:00Z","v":22211,"vw":28.303244},{"c":28.36,"h":28.49,"l":28.29,"n":390,"o":28.405,"t":"2026-10-13T16:00:00Z","v":23504,"vw":28.374476},{"c":28.45,"h":28.47,"l":28.325,"n":317,"o":28.41,"t":"2026-10-13T16:15:00Z","v":29454,"vw":28.394695},{"c":28.4,"h":28.5,"l":28.36,"n":315,"o":28.445,"t":"2026-10-13T16:30:00Z","v":16249,"vw":28.424269},{"c":28.33,"h":28.46,"l":28.32,"n":365,"o":28.43,"t":"2026-10-13T16:45:00Z","v":18204,"vw":28.387591},{"c":28.315,"h":28.55,"l":28.3,"n":508,"o":28.33,"t":"2026-10-13T17:00:00Z","v":24849,"vw":28.419174},{"c":28.35,"h":28.41,"l":28.265,"n":346,"o":28.3,"t":"2026-10-13T17:15:00Z","v":20976,"vw":28.318533},{"c":28.395,"h":28.42,"l":28.33,"n":249,"o":28.35,"t":"2026-10-13T17:30:00Z","v":16510,"vw":28.381728},{"c":28.35,"h":28.4217,"l":28.29,"n":438,"o":28.4217,"t":"2026-10-13T17:45:00Z","v":29983,"vw":28.331364},{"c":28.34,"h":28.45,"l":28.32,"n":465,"o":28.37,"t":"2026-10-13T18:00:00Z","v":18334,"vw":28.373951},{"c":28.36,"h":28.39,"l":28.29,"n":403,"o":28.335,"t":"2026-10-13T18:15:00Z","v":16657,"vw":28.336444},{"c":28.29,"h":28.36,"l":28.28,"n":417,"o":28.36,"t":"2026-10-13T18:30:00Z","v":19594,"vw":28.32005},{"c":28.33,"h":28.355,"l":28.28,"n":454,"o":28.32,"t":"2026-10-13T18:45:00Z","v":29240,"vw":28.302361},{"c":28.2,"h":28.37,"l":28.155,"n":593,"o":28.35,"t":"2026-10-13T19:00:00Z","v":59658,"vw":28.242549},{"c":28.255,"h":28.27,"l":28.16,"n":341,"o":28.24,"t":"2026-10-13T19:15:00Z","v":19068,"vw":28.234549},{"c":28.24,"h":28.27,"l":28.13,"n":581,"o":28.25,"t":"2026-10-13T19:30:00Z","v":36172,"vw":28.192382},{"c":28.25,"h":28.25,"l":28.03,"n":1571,"o":28.23,"t":"2026-10-13T19:45:00Z","v":102520,"vw":28.155961},{"c":28.24,"h":28.27,"l":28.24,"n":22,"o":28.27,"t":"2026-10-13T20:00:00Z","v":91150,"vw":28.240037},{"c":28.2501,"h":28.26,"l":28.25,"n":5,"o":28.26,"t":"2026-10-13T21:15:00Z","v":900,"vw":28.251156},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-13T21:45:00Z","v":140,"vw":28.55},{"c":28.26,"h":28.5,"l":28.26,"n":48,"o":28.32,"t":"2026-10-14T11:45:00Z","v":1892,"vw":28.325},{"c":28.3,"h":28.3,"l":27.5,"n":29,"o":28.25,"t":"2026-10-14T12:30:00Z","v":3486,"vw":28.210762},{"c":27.7,"h":27.7,"l":27.7,"n":2,"o":27.7,"t":"2026-10-14T12:45:00Z","v":350,"vw":27.7},{"c":28,"h":28.2,"l":28,"n":6,"o":28.2,"t":"2026-10-14T13:15:00Z","v":204,"vw":28.1},{"c":28.27,"h":28.31,"l":27.8,"n":341,"o":28,"t":"2026-10-14T13:30:00Z","v":32809,"vw":28.062927},{"c":27.85,"h":28.2616,"l":27.85,"n":146,"o":28.23,"t":"2026-10-14T13:45:00Z","v":12433,"vw":28.063383},{"c":27.77,"h":27.98,"l":27.75,"n":352,"o":27.88,"t":"2026-10-14T14:00:00Z","v":23627,"vw":27.863535},{"c":27.91,"h":27.94,"l":27.815,"n":196,"o":27.815,"t":"2026-10-14T14:15:00Z","v":8651,"vw":27.881336},{"c":28.13,"h":28.13,"l":27.92,"n":427,"o":27.98,"t":"2026-10-14T14:30:00Z","v":46348,"vw":27.987152},{"c":27.88,"h":28.14,"l":27.86,"n":194,"o":28.14,"t":"2026-10-14T14:45:00Z","v":10251,"vw":27.939797},{"c":27.925,"h":27.95,"l":27.82,"n":224,"o":27.86,"t":"2026-10-14T15:00:00Z","v":13890,"vw":27.862487},{"c":27.93,"h":28,"l":27.89,"n":258,"o":27.96,"t":"2026-10-14T15:15:00Z","v":16292,"vw":27.973723},{"c":27.81,"h":27.95,"l":27.81,"n":189,"o":27.94,"t":"2026-10-14T15:30:00Z","v":9713,"vw":27.906355},{"c":27.8,"h":27.92,"l":27.8,"n":171,"o":27.84,"t":"2026-10-14T15:45:00Z","v":7996,"vw":27.857983},{"c":27.6,"h":27.825,"l":27.6,"n":268,"o":27.825,"t":"2026-10-14T16:00:00Z","v":10064,"vw":27.688841},{"c":27.45,"h":27.62,"l":27.26,"n":627,"o":27.6,"t":"2026-10-14T16:15:00Z","v":43356,"vw":27.424563},{"c":27.52,"h":27.62,"l":27.42,"n":187,"o":27.4491,"t":"2026-10-14T16:30:00Z","v":11626,"vw":27.518006},{"c":27.59,"h":27.6268,"l":27.52,"n":229,"o":27.57,"t":"2026-10-14T16:45:00Z","v":13237,"vw":27.580954},{"c":27.6,"h":27.66,"l":27.55,"n":142,"o":27.625,"t":"2026-10-14T17:00:00Z","v":8159,"vw":27.620894},{"c":27.54,"h":27.61,"l":27.54,"n":189,"o":27.55,"t":"2026-10-14T17:15:00Z","v":5559,"vw":27.588217},{"c":27.48,"h":27.55,"l":27.44,"n":249,"o":27.54,"t":"2026-10-14T17:30:00Z","v":7661,"vw":27.49128},{"c":27.425,"h":27.515,"l":27.3416,"n":225,"o":27.4622,"t":"2026-10-14T17:45:00Z","v":17877,"vw":27.431124},{"c":27.42,"h":27.47,"l":27.39,"n":250,"o":27.425,"t":"2026-10-14T18:00:00Z","v":16966,"vw":27.430524},{"c":27.33,"h":27.4261,"l":27.33,"n":223,"o":27.4003,"t":"2026-10-14T18:15:00Z","v":10521,"vw":27.375678},{"c":27.21,"h":27.37,"l":27.1975,"n":484,"o":27.325,"t":"2026-10-14T18:30:00Z","v":35133,"vw":27.292484},{"c":27.225,"h":27.26,"l":27.17,"n":248,"o":27.17,"t":"2026-10-14T18:45:00Z","v":10994,"vw":27.222768},{"c":27.16,"h":27.2964,"l":27.16,"n":395,"o":27.225,"t":"2026-10-14T19:00:00Z","v":24878,"vw":27.231614},{"c":27.295,"h":27.38,"l":27.1,"n":511,"o":27.15,"t":"2026-10-14T19:15:00Z","v":28840,"vw":27.230349},{"c":27.01,"h":27.36,"l":27,"n":886,"o":27.27,"t":"2026-10-14T19:30:00Z","v":50640,"vw":27.172842},{"c":27.23,"h":27.36,"l":26.96,"n":1519,"o":26.98,"t":"2026-10-14T19:45:00Z","v":77414,"vw":27.175727},{"c":27.24,"h":27.24,"l":27.24,"n":16,"o":27.24,"t":"2026-10-14T20:00:00Z","v":85265,"vw":27.24},{"c":27.31,"h":27.31,"l":27.3,"n":3,"o":27.31,"t":"2026-10-14T20:45:00Z","v":300,"vw":27.306667},{"c":27.26,"h":27.26,"l":27.26,"n":1,"o":27.26,"t":"2026-10-14T21:00:00Z","v":139,"vw":27.26},{"c":27.25,"h":27.25,"l":27.25,"n":1,"o":27.25,"t":"2026-10-14T23:45:00Z","v":200,"vw":27.25},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-15T08:15:00Z","v":800,"vw":27.3},{"c":27.3,"h":27.3,"l":27.3,"n":3,"o":27.3,"t":"2026-10-15T10:00:00Z","v":1250,"vw":27.3},{"c":28.2206,"h":28.2206,"l":28.2206,"n":1,"o":28.2206,"t":"2026-10-15T10:45:00Z","v":100,"vw":28.2206},{"c":27.35,"h":27.4,"l":27.03,"n":193,"o":27.14,"t":"2026-10-15T13:30:00Z","v":21775,"vw":27.1577},{"c":27.8,"h":27.8,"l":27.3,"n":393,"o":27.39,"t":"2026-10-15T13:45:00Z","v":18701,"vw":27.4908},{"c":28.14,"h":28.215,"l":27.815,"n":449,"o":27.815,"t":"2026-10-15T14:00:00Z","v":22531,"vw":28.038343},{"c":28.15,"h":28.34,"l":28.15,"n":283,"o":28.24,"t":"2026-10-15T14:15:00Z","v":23586,"vw":28.287969},{"c":28.7,"h":28.7999,"l":28.135,"n":351,"o":28.1492,"t":"2026-10-15T14:30:00Z","v":20695,"vw":28.511981},{"c":28.495,"h":28.78,"l":28.495,"n":485,"o":28.75,"t":"2026-10-15T14:45:00Z","v":17764,"vw":28.656813},{"c":28.72,"h":28.84,"l":28.41,"n":263,"o":28.5,"t":"2026-10-15T15:00:00Z","v":10111,"vw":28.555088},{"c":28.835,"h":28.835,"l":28.6,"n":311,"o":28.76,"t":"2026-10-15T15:15:00Z","v":12614,"vw":28.718411},{"c":28.67,"h":28.835,"l":28.67,"n":274,"o":28.835,"t":"2026-10-15T15:30:00Z","v":8566,"vw":28.736806},{"c":28.84,"h":28.92,"l":28.68,"n":323,"o":28.69,"t":"2026-10-15T15:45:00Z","v":17345,"vw":28.821356},{"c":28.7,"h":28.88,"l":28.69,"n":309,"o":28.83,"t":"2026-10-15T16:00:00Z","v":15809,"vw":28.787015},{"c":28.56,"h":28.645,"l":28.54,"n":239,"o":28.645,"t":"2026-10-15T16:15:00Z","v":8076,"vw":28.578323},{"c":28.53,"h":28.58,"l":28.52,"n":236,"o":28.54,"t":"2026-10-15T16:30:00Z","v":9754,"vw":28.547618},{"c":28.65,"h":28.69,"l":28.53,"n":333,"o":28.54,"t":"2026-10-15T16:45:00Z","v":14073,"vw":28.586535},{"c":28.48,"h":28.63,"l":28.48,"n":303,"o":28.62,"t":"2026-10-15T17:00:00Z","v":10610,"vw":28.547236},{"c":28.635,"h":28.64,"l":28.47,"n":297,"o":28.49,"t":"2026-10-15T17:15:00Z","v":14038,"vw":28.53182},{"c":28.68,"h":28.68,"l":28.45,"n":338,"o":28.63,"t":"2026-10-15T17:30:00Z","v":16869,"vw":28.588253},{"c":28.675,"h":28.74,"l":28.595,"n":366,"o":28.66,"t":"2026-10-15T17:45:00Z","v":17669,"vw":28.64459},{"c":28.5,"h":28.72,"l":28.5,"n":486,"o":28.66,"t":"2026-10-15T18:00:00Z","v":23740,"vw":28.621481},{"c":28.52,"h":28.58,"l":28.47,"n":304,"o":28.49,"t":"2026-10-15T18:15:00Z","v":16221,"vw":28.502762},{"c":28.46,"h":28.57,"l":28.405,"n":456,"o":28.54,"t":"2026-10-15T18:30:00Z","v":18676,"vw":28.468204},{"c":28.52,"h":28.54,"l":28.43,"n":425,"o":28.46,"t":"2026-10-15T18:45:00Z","v":15907,"vw":28.485113},{"c":28.645,"h":28.7,"l":28.55,"n":370,"o":28.55,"t":"2026-10-15T19:00:00Z","v":16766,"vw":28.6497},{"c":28.53,"h":28.73,"l":28.53,"n":457,"o":28.66,"t":"2026-10-15T19:15:00Z","v":15943,"vw":28.667003},{"c":28.7999,"h":28.81,"l":28.52,"n":536,"o":28.52,"t":"2026-10-15T19:30:00Z","v":28509,"vw":28.680107},{"c":28.78,"h":28.85,"l":28.72,"n":1584,"o":28.82,"t":"2026-10-15T19:45:00Z","v":64128,"vw":28.773513},{"c":28.75,"h":28.75,"l":28.75,"n":31,"o":28.75,"t":"2026-10-15T20:00:00Z","v":87415,"vw":28.75},{"c":29,"h":29,"l":29,"n":18,"o":29,"t":"2026-10-15T23:00:00Z","v":557,"vw":29},{"c":28.741,"h":28.741,"l":28.741,"n":1,"o":28.741,"t":"2026-10-16T11:45:00Z","v":100,"vw":28.741},{"c":28.24,"h":28.665,"l":28.24,"n":158,"o":28.59,"t":"2026-10-16T13:30:00Z","v":17193,"vw":28.468879},{"c":27.845,"h":28.17,"l":27.75,"n":214,"o":28.17,"t":"2026-10-16T13:45:00Z","v":10941,"vw":27.937805},{"c":27.87,"h":27.87,"l":27.68,"n":206,"o":27.845,"t":"2026-10-16T14:00:00Z","v":8173,"vw":27.761026},{"c":27.62,"h":27.81,"l":27.59,"n":218,"o":27.8,"t":"2026-10-16T14:15:00Z","v":21140,"vw":27.677562},{"c":27.685,"h":27.73,"l":27.54,"n":96,"o":27.54,"t":"2026-10-16T14:30:00Z","v":5206,"vw":27.689073},{"c":27.7,"h":27.74,"l":27.63,"n":189,"o":27.63,"t":"2026-10-16T14:45:00Z","v":9453,"vw":27.696962},{"c":27.54,"h":27.67,"l":27.54,"n":206,"o":27.66,"t":"2026-10-16T15:00:00Z","v":16541,"vw":27.612304},{"c":27.39,"h":27.48,"l":27.3357,"n":146,"o":27.45,"t":"2026-10-16T15:15:00Z","v":5924,"vw":27.395208},{"c":27.495,"h":27.5,"l":27.4,"n":165,"o":27.4,"t":"2026-10-16T15:30:00Z","v":6946,"vw":27.461687},{"c":27.44,"h":27.54,"l":27.425,"n":199,"o":27.5,"t":"2026-10-16T15:45:00Z","v":9710,"vw":27.458766},{"c":27.2,"h":27.37,"l":27.1635,"n":124,"o":27.37,"t":"2026-10-16T16:00:00Z","v":17717,"vw":27.316834},{"c":27.31,"h":27.33,"l":27.21,"n":314,"o":27.27,"t":"2026-10-16T16:15:00Z","v":18201,"vw":27.274705},{"c":27.5646,"h":27.6799,"l":27.265,"n":260,"o":27.265,"t":"2026-10-16T16:30:00Z","v":21681,"vw":27.525621},{"c":27.72,"h":27.8,"l":27.575,"n":294,"o":27.6,"t":"2026-10-16T16:45:00Z","v":26652,"vw":27.67425},{"c":27.75,"h":27.78,"l":27.67,"n":237,"o":27.74,"t":"2026-10-16T17:00:00Z","v":10227,"vw":27.728385},{"c":27.86,"h":28,"l":27.7214,"n":357,"o":27.75,"t":"2026-10-16T17:15:00Z","v":32075,"vw":27.918526},{"c":27.855,"h":27.9,"l":27.72,"n":260,"o":27.83,"t":"2026-10-16T17:30:00Z","v":12928,"vw":27.777252},{"c":27.64,"h":27.9,"l":27.64,"n":260,"o":27.9,"t":"2026-10-16T17:45:00Z","v":13715,"vw":27.755069},{"c":27.54,"h":27.635,"l":27.54,"n":150,"o":27.63,"t":"2026-10-16T18:00:00Z","v":8356,"vw":27.595473},{"c":27.5001,"h":27.61,"l":27.5001,"n":165,"o":27.56,"t":"2026-10-16T18:15:00Z","v":12369,"vw":27.542264},{"c":27.64,"h":27.64,"l":27.51,"n":178,"o":27.53,"t":"2026-10-16T18:30:00Z","v":4874,"vw":27.589298},{"c":27.57,"h":27.64,"l":27.513,"n":326,"o":27.64,"t":"2026-10-16T18:45:00Z","v":15866,"vw":27.561188},{"c":27.58,"h":27.6,"l":27.5,"n":529,"o":27.56,"t":"2026-10-16T19:00:00Z","v":19829,"vw":27.54462},{"c":27.56,"h":27.62,"l":27.52,"n":360,"o":27.61,"t":"2026-10-16T19:15:00Z","v":17517,"vw":27.571821},{"c":27.355,"h":27.565,"l":27.33,"n":338,"o":27.565,"t":"2026-10-16T19:30:00Z","v":16051,"vw":27.399886},{"c":27.3,"h":27.38,"l":27.13,"n":1580,"o":27.34,"t":"2026-10-16T19:45:00Z","v":96932,"vw":27.244191},{"c":27.28,"h":27.28,"l":27.28,"n":18,"o":27.28,"t":"2026-10-16T20:00:00Z","v":83973,"vw":27.28},{"c":27.41,"h":27.41,"l":27.41,"n":2,"o":27.41,"t":"2026-10-16T22:45:00Z","v":130,"vw":27.41},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-10-19T11:30:00Z","v":200,"vw":27.4},{"c":27.2,"h":27.2,"l":27.2,"n":29,"o":27.2,"t":"2026-10-19T12:30:00Z","v":3087,"vw":27.2},{"c":27.31,"h":27.36,"l":27.2,"n":19,"o":27.36,"t":"2026-10-19T12:45:00Z","v":4663,"vw":27.309554},{"c":27.97,"h":28.03,"l":27.4,"n":211,"o":27.4,"t":"2026-10-19T13:30:00Z","v":31071,"vw":27.776434},{"c":27.985,"h":28.01,"l":27.7,"n":468,"o":27.71,"t":"2026-10-19T13:45:00Z","v":39632,"vw":27.930932},{"c":27.99,"h":28.03,"l":27.875,"n":319,"o":27.98,"t":"2026-10-19T14:00:00Z","v":24663,"vw":27.952094},{"c":28.08,"h":28.1,"l":27.89,"n":245,"o":28,"t":"2026-10-19T14:15:00Z","v":16260,"vw":28.018788},{"c":27.92,"h":28.1,"l":27.92,"n":180,"o":28.1,"t":"2026-10-19T14:30:00Z","v":16083,"vw":27.990265},{"c":27.99,"h":28.06,"l":27.9,"n":268,"o":27.9,"t":"2026-10-19T14:45:00Z","v":9834,"vw":27.983609},{"c":27.89,"h":28.04,"l":27.85,"n":422,"o":28.03,"t":"2026-10-19T15:00:00Z","v":28702,"vw":27.937455},{"c":28.05,"h":28.05,"l":27.86,"n":326,"o":27.89,"t":"2026-10-19T15:15:00Z","v":21020,"vw":27.966943},{"c":28.02,"h":28.08,"l":27.98,"n":285,"o":28.03,"t":"2026-10-19T15:30:00Z","v":8453,"vw":28.032856},{"c":28.22,"h":28.27,"l":28.04,"n":243,"o":28.04,"t":"2026-10-19T15:45:00Z","v":11281,"vw":28.169443},{"c":28.41,"h":28.41,"l":28.18,"n":311,"o":28.22,"t":"2026-10-19T16:00:00Z","v":10949,"vw":28.253998},{"c":28.39,"h":28.41,"l":28.34,"n":323,"o":28.41,"t":"2026-10-19T16:15:00Z","v":9620,"vw":28.37728},{"c":28.41,"h":28.45,"l":28.36,"n":269,"o":28.37,"t":"2026-10-19T16:30:00Z","v":10360,"vw":28.4081},{"c":28.44,"h":28.47,"l":28.32,"n":307,"o":28.395,"t":"2026-10-19T16:45:00Z","v":11118,"vw":28.378366},{"c":28.375,"h":28.44,"l":28.35,"n":145,"o":28.44,"t":"2026-10-19T17:00:00Z","v":6255,"vw":28.376328},{"c":28.49,"h":28.53,"l":28.39,"n":193,"o":28.39,"t":"2026-10-19T17:15:00Z","v":7903,"vw":28.461345},{"c":28.29,"h":28.51,"l":28.255,"n":238,"o":28.49,"t":"2026-10-19T17:30:00Z","v":11372,"vw":28.388572},{"c":28.23,"h":28.27,"l":28.17,"n":188,"o":28.27,"t":"2026-10-19T17:45:00Z","v":6303,"vw":28.211444},{"c":28.28,"h":28.33,"l":28.2,"n":246,"o":28.2,"t":"2026-10-19T18:00:00Z","v":8882,"vw":28.266343},{"c":28.145,"h":28.31,"l":28.13,"n":281,"o":28.28,"t":"2026-10-19T18:15:00Z","v":13354,"vw":28.212297},{"c":28.155,"h":28.17,"l":28.13,"n":194,"o":28.15,"t":"2026-10-19T18:30:00Z","v":7119,"vw":28.14875},{"c":28.17,"h":28.22,"l":28.08,"n":468,"o":28.155,"t":"2026-10-19T18:45:00Z","v":20050,"vw":28.148547},{"c":28.15,"h":28.26,"l":28.15,"n":314,"o":28.17,"t":"2026-10-19T19:00:00Z","v":12312,"vw":28.201972},{"c":27.995,"h":28.19,"l":27.965,"n":517,"o":28.12,"t":"2026-10-19T19:15:00Z","v":23502,"vw":28.04662},{"c":27.9295,"h":28.01,"l":27.88,"n":488,"o":27.995,"t":"2026-10-19T19:30:00Z","v":22924,"vw":27.943018},{"c":27.7,"h":27.91,"l":27.66,"n":1408,"o":27.9,"t":"2026-10-19T19:45:00Z","v":61937,"vw":27.728094},{"c":27.68,"h":27.68,"l":27.68,"n":15,"o":27.68,"t":"2026-10-19T20:00:00Z","v":90215,"vw":27.68},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-10-19T20:15:00Z","v":12240,"vw":27.68},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-20T10:00:00Z","v":200,"vw":27.55},{"c":27.5852,"h":27.5852,"l":27.5852,"n":1,"o":27.5852,"t":"2026-10-20T11:30:00Z","v":200,"vw":27.5852},{"c":27.85,"h":27.85,"l":27.85,"n":9,"o":27.85,"t":"2026-10-20T12:00:00Z","v":276,"vw":27.85},{"c":28.07,"h":28.23,"l":27.7,"n":183,"o":27.7,"t":"2026-10-20T13:30:00Z","v":44263,"vw":27.997253},{"c":28.43,"h":28.43,"l":28.04,"n":112,"o":28.04,"t":"2026-10-20T13:45:00Z","v":3790,"vw":28.237743},{"c":28.86,"h":28.86,"l":28.33,"n":319,"o":28.43,"t":"2026-10-20T14:00:00Z","v":20425,"vw":28.522267},{"c":29.185,"h":29.25,"l":28.81,"n":368,"o":28.85,"t":"2026-10-20T14:15:00Z","v":20209,"vw":29.062856},{"c":29.1,"h":29.22,"l":29.0102,"n":294,"o":29.195,"t":"2026-10-20T14:30:00Z","v":13586,"vw":29.141141},{"c":29.02,"h":29.1399,"l":28.9402,"n":264,"o":29.075,"t":"2026-10-20T14:45:00Z","v":9776,"vw":29.034176},{"c":28.7932,"h":29.03,"l":28.725,"n":171,"o":29.03,"t":"2026-10-20T15:00:00Z","v":5179,"vw":28.923138},{"c":28.94,"h":29.06,"l":28.82,"n":541,"o":28.82,"t":"2026-10-20T15:15:00Z","v":30525,"vw":28.927824},{"c":28.94,"h":28.95,"l":28.8709,"n":173,"o":28.94,"t":"2026-10-20T15:30:00Z","v":7318,"vw":28.920459},{"c":28.7,"h":28.89,"l":28.7,"n":205,"o":28.89,"t":"2026-10-20T15:45:00Z","v":6885,"vw":28.794914},{"c":28.47,"h":28.58,"l":28.39,"n":239,"o":28.58,"t":"2026-10-20T16:00:00Z","v":8759,"vw":28.440766},{"c":28.515,"h":28.5234,"l":28.39,"n":113,"o":28.455,"t":"2026-10-20T16:15:00Z","v":6488,"vw":28.452482},{"c":28.485,"h":28.575,"l":28.4005,"n":160,"o":28.515,"t":"2026-10-20T16:30:00Z","v":8425,"vw":28.509088},{"c":28.435,"h":28.53,"l":28.39,"n":201,"o":28.5,"t":"2026-10-20T16:45:00Z","v":8376,"vw":28.454339},{"c":28.425,"h":28.43,"l":28.3525,"n":194,"o":28.43,"t":"2026-10-20T17:00:00Z","v":10381,"vw":28.396881},{"c":28.475,"h":28.535,"l":28.445,"n":171,"o":28.47,"t":"2026-10-20T17:15:00Z","v":4724,"vw":28.488354},{"c":28.44,"h":28.465,"l":28.44,"n":42,"o":28.465,"t":"2026-10-20T17:30:00Z","v":1292,"vw":28.44625},{"c":28.48,"h":28.53,"l":28.4,"n":164,"o":28.505,"t":"2026-10-20T17:45:00Z","v":9820,"vw":28.479149},{"c":28.425,"h":28.475,"l":28.38,"n":283,"o":28.45,"t":"2026-10-20T18:00:00Z","v":11582,"vw":28.430588},{"c":28.36,"h":28.52,"l":28.36,"n":107,"o":28.47,"t":"2026-10-20T18:15:00Z","v":5868,"vw":28.432501},{"c":28.255,"h":28.33,"l":28.255,"n":106,"o":28.33,"t":"2026-10-20T18:30:00Z","v":3262,"vw":28.287856},{"c":28.34,"h":28.3795,"l":28.28,"n":174,"o":28.28,"t":"2026-10-20T18:45:00Z","v":6403,"vw":28.324006},{"c":28.4,"h":28.435,"l":28.35,"n":185,"o":28.35,"t":"2026-10-20T19:00:00Z","v":5481,"vw":28.396892},{"c":28.38,"h":28.39,"l":28.3,"n":215,"o":28.35,"t":"2026-10-20T19:15:00Z","v":7017,"vw":28.344247},{"c":28.39,"h":28.43,"l":28.33,"n":363,"o":28.3712,"t":"2026-10-20T19:30:00Z","v":13273,"vw":28.366297},{"c":28.09,"h":28.41,"l":28.04,"n":1507,"o":28.4,"t":"2026-10-20T19:45:00Z","v":55140,"vw":28.11275},{"c":28.07,"h":28.1,"l":28.07,"n":27,"o":28.07,"t":"2026-10-20T20:00:00Z","v":147994,"vw":28.070022},{"c":28.07,"h":28.15,"l":28.07,"n":2,"o":28.15,"t":"2026-10-20T20:15:00Z","v":24680,"vw":28.070648},{"c":28.8683,"h":28.8683,"l":28.2,"n":41,"o":28.2,"t":"2026-10-20T21:45:00Z","v":836,"vw":28.366289},{"c":28.34,"h":28.9,"l":28.34,"n":25,"o":28.9,"t":"2026-10-20T23:15:00Z","v":1473,"vw":28.64461},{"c":28.27,"h":28.27,"l":28.1,"n":54,"o":28.15,"t":"2026-10-21T11:00:00Z","v":3993,"vw":28.128817},{"c":28.25,"h":28.25,"l":28.25,"n":28,"o":28.25,"t":"2026-10-21T11:15:00Z","v":1024,"vw":28.25},{"c":28.3,"h":28.3,"l":28.09,"n":14,"o":28.1,"t":"2026-10-21T12:00:00Z","v":1974,"vw":28.109474},{"c":28.21,"h":28.21,"l":28.21,"n":14,"o":28.21,"t":"2026-10-21T12:15:00Z","v":263,"vw":28.21},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-21T12:30:00Z","v":101,"vw":28.3},{"c":28.375,"h":28.375,"l":28,"n":54,"o":28.26,"t":"2026-10-21T13:30:00Z","v":15755,"vw":28.245536},{"c":28.25,"h":28.66,"l":28.01,"n":232,"o":28.05,"t":"2026-10-21T13:45:00Z","v":17473,"vw":28.253141},{"c":28.11,"h":28.36,"l":27.98,"n":432,"o":28.27,"t":"2026-10-21T14:00:00Z","v":27314,"vw":28.114292},{"c":28.28,"h":28.29,"l":28.01,"n":375,"o":28.06,"t":"2026-10-21T14:15:00Z","v":22942,"vw":28.187906},{"c":28.435,"h":28.6,"l":28.28,"n":187,"o":28.28,"t":"2026-10-21T14:30:00Z","v":11130,"vw":28.484264},{"c":28.39,"h":28.475,"l":28.33,"n":124,"o":28.435,"t":"2026-10-21T14:45:00Z","v":9041,"vw":28.404878},{"c":28.32,"h":28.39,"l":28.23,"n":315,"o":28.38,"t":"2026-10-21T15:00:00Z","v":11839,"vw":28.331975},{"c":28.46,"h":28.475,"l":28.2305,"n":253,"o":28.2305,"t":"2026-10-21T15:15:00Z","v":13301,"vw":28.378678},{"c":28.33,"h":28.435,"l":28.33,"n":56,"o":28.435,"t":"2026-10-21T15:30:00Z","v":2011,"vw":28.40624},{"c":28.315,"h":28.42,"l":28.27,"n":231,"o":28.27,"t":"2026-10-21T15:45:00Z","v":6403,"vw":28.35995},{"c":28.27,"h":28.34,"l":28.27,"n":294,"o":28.31,"t":"2026-10-21T16:00:00Z","v":15441,"vw":28.306441},{"c":28.36,"h":28.37,"l":28.3,"n":162,"o":28.3,"t":"2026-10-21T16:15:00Z","v":11002,"vw":28.349125},{"c":28.36,"h":28.43,"l":28.32,"n":243,"o":28.355,"t":"2026-10-21T16:30:00Z","v":10340,"vw":28.366115},{"c":28.45,"h":28.45,"l":28.29,"n":178,"o":28.365,"t":"2026-10-21T16:45:00Z","v":5923,"vw":28.38475},{"c":28.46,"h":28.47,"l":28.385,"n":208,"o":28.385,"t":"2026-10-21T17:00:00Z","v":10266,"vw":28.445084},{"c":28.31,"h":28.5,"l":28.31,"n":271,"o":28.46,"t":"2026-10-21T17:15:00Z","v":18230,"vw":28.420498},{"c":28.395,"h":28.415,"l":28.295,"n":198,"o":28.3278,"t":"2026-10-21T17:30:00Z","v":7936,"vw":28.378457},{"c":28.32,"h":28.385,"l":28.28,"n":174,"o":28.385,"t":"2026-10-21T17:45:00Z","v":8836,"vw":28.317489},{"c":28.295,"h":28.32,"l":28.23,"n":174,"o":28.32,"t":"2026-10-21T18:00:00Z","v":5797,"vw":28.280761},{"c":28.31,"h":28.37,"l":28.31,"n":171,"o":28.33,"t":"2026-10-21T18:15:00Z","v":6393,"vw":28.334639},{"c":28.43,"h":28.43,"l":28.305,"n":173,"o":28.305,"t":"2026-10-21T18:30:00Z","v":9009,"vw":28.35067},{"c":28.18,"h":28.41,"l":28.18,"n":295,"o":28.41,"t":"2026-10-21T18:45:00Z","v":10876,"vw":28.293099},{"c":28.17,"h":28.19,"l":28.09,"n":328,"o":28.19,"t":"2026-10-21T19:00:00Z","v":13752,"vw":28.153868},{"c":28.225,"h":28.25,"l":28.1405,"n":255,"o":28.18,"t":"2026-10-21T19:15:00Z","v":7657,"vw":28.198066},{"c":28.12,"h":28.225,"l":28.095,"n":386,"o":28.21,"t":"2026-10-21T19:30:00Z","v":15676,"vw":28.167195},{"c":28.26,"h":28.28,"l":28.12,"n":1477,"o":28.15,"t":"2026-10-21T19:45:00Z","v":57659,"vw":28.218918},{"c":28.24,"h":28.24,"l":28.24,"n":53,"o":28.24,"t":"2026-10-21T20:00:00Z","v":94094,"vw":28.24},{"c":28.24,"h":28.24,"l":28.24,"n":1,"o":28.24,"t":"2026-10-21T20:15:00Z","v":48960,"vw":28.24},{"c":28.24,"h":28.24,"l":28.24,"n":2,"o":28.24,"t":"2026-10-21T23:00:00Z","v":218,"vw":28.24},{"c":28,"h":28,"l":27.99,"n":6,"o":27.99,"t":"2026-10-22T09:45:00Z","v":1300,"vw":27.997097},{"c":28,"h":28.21,"l":28,"n":29,"o":28.2,"t":"2026-10-22T12:00:00Z","v":5720,"vw":28.122651},{"c":27.56,"h":27.56,"l":27.56,"n":8,"o":27.56,"t":"2026-10-22T13:15:00Z","v":232,"vw":27.56},{"c":28.24,"h":28.34,"l":27.702,"n":132,"o":27.82,"t":"2026-10-22T13:30:00Z","v":21644,"vw":28.058743},{"c":28.43,"h":28.45,"l":28.101,"n":113,"o":28.34,"t":"2026-10-22T13:45:00Z","v":7886,"vw":28.292527},{"c":28.03,"h":28.38,"l":28,"n":379,"o":28.2575,"t":"2026-10-22T14:00:00Z","v":20342,"vw":28.13205},{"c":27.955,"h":28.15,"l":27.955,"n":304,"o":28,"t":"2026-10-22T14:15:00Z","v":16267,"vw":28.032014},{"c":28.14,"h":28.14,"l":27.975,"n":188,"o":28.03,"t":"2026-10-22T14:30:00Z","v":7920,"vw":28.041688},{"c":28.18,"h":28.24,"l":28.14,"n":158,"o":28.16,"t":"2026-10-22T14:45:00Z","v":15959,"vw":28.216534},{"c":28.25,"h":28.25,"l":28.1308,"n":157,"o":28.21,"t":"2026-10-22T15:00:00Z","v":7100,"vw":28.177486},{"c":28.35,"h":28.37,"l":28.24,"n":151,"o":28.25,"t":"2026-10-22T15:15:00Z","v":6928,"vw":28.309776},{"c":28.34,"h":28.39,"l":28.295,"n":64,"o":28.39,"t":"2026-10-22T15:30:00Z","v":1240,"vw":28.343135},{"c":28.32,"h":28.36,"l":28.26,"n":126,"o":28.3,"t":"2026-10-22T15:45:00Z","v":5069,"vw":28.310454},{"c":28.285,"h":28.3448,"l":28.2601,"n":105,"o":28.31,"t":"2026-10-22T16:00:00Z","v":3469,"vw":28.313805},{"c":28.28,"h":28.35,"l":28.25,"n":201,"o":28.29,"t":"2026-10-22T16:15:00Z","v":8385,"vw":28.29699},{"c":28.145,"h":28.395,"l":28.14,"n":225,"o":28.275,"t":"2026-10-22T16:30:00Z","v":9819,"vw":28.332072},{"c":28.225,"h":28.225,"l":28.07,"n":91,"o":28.13,"t":"2026-10-22T16:45:00Z","v":3438,"vw":28.133204},{"c":28.09,"h":28.185,"l":28.046,"n":149,"o":28.18,"t":"2026-10-22T17:00:00Z","v":5653,"vw":28.098416},{"c":28.1709,"h":28.21,"l":28.09,"n":142,"o":28.11,"t":"2026-10-22T17:15:00Z","v":6413,"vw":28.169419},{"c":28.255,"h":28.255,"l":28.16,"n":173,"o":28.18,"t":"2026-10-22T17:30:00Z","v":10720,"vw":28.197013},{"c":28.24,"h":28.29,"l":28.19,"n":148,"o":28.255,"t":"2026-10-22T17:45:00Z","v":5173,"vw":28.240275},{"c":28.13,"h":28.22,"l":28.13,"n":237,"o":28.22,"t":"2026-10-22T18:00:00Z","v":9572,"vw":28.183226},{"c":28.085,"h":28.24,"l":28.04,"n":264,"o":28.145,"t":"2026-10-22T18:15:00Z","v":12009,"vw":28.151086},{"c":28.0219,"h":28.07,"l":28.0219,"n":114,"o":28.04,"t":"2026-10-22T18:30:00Z","v":4617,"vw":28.057323},{"c":28.045,"h":28.08,"l":28,"n":224,"o":28.02,"t":"2026-10-22T18:45:00Z","v":10386,"vw":28.021733},{"c":28.09,"h":28.14,"l":28,"n":391,"o":28.025,"t":"2026-10-22T19:00:00Z","v":13766,"vw":28.098552},{"c":28.07,"h":28.14,"l":27.99,"n":412,"o":28.1005,"t":"2026-10-22T19:15:00Z","v":20060,"vw":28.095312},{"c":27.99,"h":28.09,"l":27.96,"n":577,"o":28.07,"t":"2026-10-22T19:30:00Z","v":34574,"vw":27.99654},{"c":28.13,"h":28.17,"l":27.96,"n":1590,"o":27.99,"t":"2026-10-22T19:45:00Z","v":80291,"vw":28.0704},{"c":28.15,"h":28.15,"l":28.15,"n":17,"o":28.15,"t":"2026-10-22T20:00:00Z","v":71053,"vw":28.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.30319903499045237,"strike":39.60900482504774,"iv":0.851614836268116,"gamma":0.025291116264047436,"theta":-0.020745182930793447,"vega":0.013659380577205702,"rho":0.0019202716818565591,"breakevenPct":41.784027921982926},{"delta":0.15,"premium":0.5292078066391585,"strike":38.47896096680421,"iv":0.9369178312626705,"gamma":0.030756770206381057,"theta":-0.03041334169031207,"vega":0.018166260858147036,"rho":0.002850807755266138,"breakevenPct":38.57253560725886},{"delta":0.2,"premium":1.078311962690314,"strike":43.90145794565445,"iv":1.4779743344282783,"gamma":0.025003048429249733,"theta":-0.057304053376478994,"vega":0.0221247444110646,"rho":0.0035440478445173933,"breakevenPct":59.78603875078069},{"delta":0.25,"premium":1.2381118731648215,"strike":37.98368338227142,"iv":1.239282678971767,"gamma":0.03251699207074722,"theta":-0.054749737939356044,"vega":0.025080884425596965,"rho":0.004515251477318763,"breakevenPct":39.331421866558614},{"delta":0.3,"premium":1.4116017363786735,"strike":34.84531018161769,"iv":1.0952586102595836,"gamma":0.04024264810753507,"theta":-0.053055327680549866,"vega":0.02741721857553071,"rho":0.005473545339236963,"breakevenPct":28.79897661810432},{"delta":0.35,"premium":1.6112928346819109,"strike":32.774143306361786,"iv":1.003707971068853,"gamma":0.04676239468028353,"theta":-0.052076878006555805,"vega":0.029244187539806277,"rho":0.00641370024338846,"breakevenPct":22.150750056993598},{"delta":0.4,"premium":1.7792283899102803,"strike":31.13847740059813,"iv":0.9087154293023264,"gamma":0.05382494832348158,"theta":-0.04938599369499264,"vega":0.03049825533229854,"rho":0.007377689319116927,"breakevenPct":16.936787888129345},{"delta":0.45,"premium":2.2645379903453167,"strike":30.33637429950669,"iv":0.9777428805366908,"gamma":0.0510775483279541,"theta":-0.054059763354906865,"vega":0.031267735363532445,"rho":0.008116941417340859,"breakevenPct":15.811411331623473},{"delta":0.5,"premium":2.3657894736842104,"strike":29.105263157894736,"iv":0.8654157894736841,"gamma":0.058257894736842106,"theta":-0.04844736842105263,"vega":0.031689473684210524,"rho":0.009139762168511782,"breakevenPct":11.797700289800886},{"delta":0.55,"premium":2.597619047619048,"strike":28.174603174603174,"iv":0.811795238095238,"gamma":0.061363492063492064,"theta":-0.04527142857142857,"vega":0.03136984126984127,"rho":0.010067036386637238,"breakevenPct":9.315176633116241},{"delta":0.6,"premium":2.8845943837753514,"strike":27.374414976599063,"iv":0.7783007800312013,"gamma":0.06236302652106085,"theta":-0.042547893915756634,"vega":0.030549297971918875,"rho":0.010955147469712859,"breakevenPct":7.4920403565698575},{"delta":0.65,"premium":3.332952622673435,"strike":26.56006768189509,"iv":0.7826849407783418,"gamma":0.05957648054145516,"theta":-0.04111201353637902,"vega":0.029308121827411167,"rho":0.011722999733129418,"breakevenPct":6.191901614808274},{"delta":0.7,"premium":3.92980251346499,"strike":25.696588868940754,"iv":0.8134614003590664,"gamma":0.05377953321364453,"theta":-0.04024147217235189,"vega":0.027541472172351887,"rho":0.012378439006477405,"breakevenPct":5.244729600020417},{"delta":0.75,"premium":4.549333333333333,"strike":24.786666666666665,"iv":0.827216,"gamma":0.04829866666666666,"theta":-0.03764666666666667,"vega":0.025160000000000002,"rho":0.013014016447666954,"breakevenPct":4.21314387211368},{"delta":0.8,"premium":5.265320665083136,"strike":23.79334916864608,"iv":0.8375275534441805,"gamma":0.04207410926365795,"theta":-0.03383871733966746,"vega":0.02218004750593824,"rho":0.01357530041680717,"breakevenPct":3.2279567805656066},{"delta":0.85,"premium":6.228712871287128,"strike":22.589108910891092,"iv":0.8623653465346535,"gamma":0.03397029702970298,"theta":-0.029327722772277236,"vega":0.018402970297029708,"rho":0.01394357474188061,"breakevenPct":2.3723686755886977},{"delta":0.9,"premium":7.089108910891089,"strike":21.481188118811883,"iv":0.8287011881188119,"gamma":0.026257029702970294,"theta":-0.02183069306930693,"vega":0.013754059405940593,"rho":0.014389777622680209,"breakevenPct":1.4930622724794707}],"put":[{"delta":0.2,"premium":1.3514044456858945,"strike":22.264044456858944,"iv":1.2792730364852791,"gamma":0.027749737653619745,"theta":-0.0482678593625619,"vega":0.022094398366218827,"rho":-0.00558348843552236,"breakevenPct":25.709982198319533},{"delta":0.25,"premium":1.481161100068112,"strike":24.124644400272448,"iv":1.071818067630442,"gamma":0.037527469145691515,"theta":-0.04570251611164268,"vega":0.025077130342199543,"rho":-0.006820448952548913,"breakevenPct":19.561338187551197},{"delta":0.3,"premium":1.835002347806884,"strike":25.30000521734863,"iv":1.0333906376787687,"gamma":0.042441565091800505,"theta":-0.04800080715360036,"vega":0.027452365747453106,"rho":-0.00821426997751764,"breakevenPct":16.642973820455598},{"delta":0.35,"premium":2.16706008583691,"strike":26.341201716738198,"iv":0.9898070815450644,"gamma":0.04733905579399141,"theta":-0.048693991416309014,"vega":0.029343562231759657,"rho":-0.009578698098231276,"breakevenPct":14.123830796087782},{"delta":0.4,"premium":2.3923007246376815,"strike":27.34963768115942,"iv":0.9030900362318841,"gamma":0.05374963768115942,"theta":-0.04613423913043479,"vega":0.03054963768115942,"rho":-0.010885421523632626,"breakevenPct":11.341609390686532},{"delta":0.45,"premium":2.852086882453152,"strike":28.240204429301535,"iv":0.901503066439523,"gamma":0.05524071550255536,"theta":-0.047019591141396935,"vega":0.031320102214650765,"rho":-0.012368109555279052,"breakevenPct":9.8113053397926},{"delta":0.5,"premium":3.3082467532467534,"strike":29.14025974025974,"iv":0.8831675324675324,"gamma":0.056988311688311685,"theta":-0.046257402597402596,"vega":0.03167194805194805,"rho":-0.013849377589733723,"breakevenPct":8.234412124287788},{"delta":0.55,"premium":4.17425518134715,"strike":30.218911917098445,"iv":0.9433458549222797,"gamma":0.05284481865284975,"theta":-0.04882033678756476,"vega":0.03125919689119171,"rho":-0.015643034340791666,"breakevenPct":7.479016924506939},{"delta":0.6,"premium":4.319980569948187,"strike":30.866580310880828,"iv":0.8517655440414508,"gamma":0.057119430051813476,"theta":-0.04266748704663212,"vega":0.030546761658031087,"rho":-0.016883189659992633,"breakevenPct":5.695915662761482},{"delta":0.65,"premium":4.879333333333334,"strike":31.75619047619048,"iv":0.8283628571428571,"gamma":0.056260761904761904,"theta":-0.03943390476190476,"vega":0.029341333333333334,"rho":-0.018439514735803356,"breakevenPct":4.522709972088299},{"delta":0.7,"premium":5.75521327014218,"strike":32.88151658767772,"iv":0.8393293838862559,"gamma":0.0521739336492891,"theta":-0.03712511848341232,"vega":0.02758957345971564,"rho":-0.020240348918966793,"breakevenPct":3.636577912839982},{"delta":0.75,"premium":6.736734693877549,"strike":34.10204081632653,"iv":0.8431979591836735,"gamma":0.047481632653061226,"theta":-0.03362448979591837,"vega":0.025195918367346942,"rho":-0.022121212793261933,"breakevenPct":2.787544858085321},{"delta":0.8,"premium":7.97859237536657,"strike":35.56304985337243,"iv":0.8495797653958944,"gamma":0.04149149560117302,"theta":-0.029173020527859233,"vega":0.022161290322580643,"rho":-0.024205100572153915,"breakevenPct":2.009032049712732},{"delta":0.85,"premium":9.840705128205126,"strike":37.62179487179487,"iv":0.8765320512820512,"gamma":0.03352371794871796,"theta":-0.024316025641025644,"vega":0.01849166666666667,"rho":-0.026774036534954797,"breakevenPct":1.3105160085621836},{"delta":0.9,"premium":13.408040356885344,"strike":41.36722087885676,"iv":0.9540643584919004,"gamma":0.023209148890411164,"theta":-0.018607251384546927,"vega":0.013946113074159756,"rho":-0.03068490680189032,"breakevenPct":0.6778667070287038}]},"raw":{"call":[{"delta":0.1,"premium":0.30319903499045237,"strike":39.60900482504774,"iv":0.851614836268116,"gamma":0.025291116264047436,"theta":-0.020745182930793447,"vega":0.013659380577205702,"rho":0.0019202716818565591,"breakevenPct":41.784027921982926},{"delta":0.15,"premium":0.5292078066391585,"strike":38.47896096680421,"iv":0.9369178312626705,"gamma":0.030756770206381057,"theta":-0.03041334169031207,"vega":0.018166260858147036,"rho":0.002850807755266138,"breakevenPct":38.57253560725886},{"delta":0.2,"premium":1.078311962690314,"strike":43.90145794565445,"iv":1.4779743344282783,"gamma":0.025003048429249733,"theta":-0.057304053376478994,"vega":0.0221247444110646,"rho":0.0035440478445173933,"breakevenPct":59.78603875078069},{"delta":0.25,"premium":1.2381118731648215,"strike":37.98368338227142,"iv":1.239282678971767,"gamma":0.03251699207074722,"theta":-0.054749737939356044,"vega":0.025080884425596965,"rho":0.004515251477318763,"breakevenPct":39.331421866558614},{"delta":0.3,"premium":1.4116017363786735,"strike":34.84531018161769,"iv":1.0952586102595836,"gamma":0.04024264810753507,"theta":-0.053055327680549866,"vega":0.02741721857553071,"rho":0.005473545339236963,"breakevenPct":28.79897661810432},{"delta":0.35,"premium":1.6112928346819109,"strike":32.774143306361786,"iv":1.003707971068853,"gamma":0.04676239468028353,"theta":-0.052076878006555805,"vega":0.029244187539806277,"rho":0.00641370024338846,"breakevenPct":22.150750056993598},{"delta":0.4,"premium":1.7792283899102803,"strike":31.13847740059813,"iv":0.9087154293023264,"gamma":0.05382494832348158,"theta":-0.04938599369499264,"vega":0.03049825533229854,"rho":0.007377689319116927,"breakevenPct":16.936787888129345},{"delta":0.45,"premium":2.2645379903453167,"strike":30.33637429950669,"iv":0.9777428805366908,"gamma":0.0510775483279541,"theta":-0.054059763354906865,"vega":0.031267735363532445,"rho":0.008116941417340859,"breakevenPct":15.811411331623473},{"delta":0.5,"premium":2.3657894736842104,"strike":29.105263157894736,"iv":0.8654157894736841,"gamma":0.058257894736842106,"theta":-0.04844736842105263,"vega":0.031689473684210524,"rho":0.009139762168511782,"breakevenPct":11.797700289800886},{"delta":0.55,"premium":2.597619047619048,"strike":28.174603174603174,"iv":0.811795238095238,"gamma":0.061363492063492064,"theta":-0.04527142857142857,"vega":0.03136984126984127,"rho":0.010067036386637238,"breakevenPct":9.315176633116241},{"delta":0.6,"premium":2.8845943837753514,"strike":27.374414976599063,"iv":0.7783007800312013,"gamma":0.06236302652106085,"theta":-0.042547893915756634,"vega":0.030549297971918875,"rho":0.010955147469712859,"breakevenPct":7.4920403565698575},{"delta":0.65,"premium":3.332952622673435,"strike":26.56006768189509,"iv":0.7826849407783418,"gamma":0.05957648054145516,"theta":-0.04111201353637902,"vega":0.029308121827411167,"rho":0.011722999733129418,"breakevenPct":6.191901614808274},{"delta":0.7,"premium":3.92980251346499,"strike":25.696588868940754,"iv":0.8134614003590664,"gamma":0.05377953321364453,"theta":-0.04024147217235189,"vega":0.027541472172351887,"rho":0.012378439006477405,"breakevenPct":5.244729600020417},{"delta":0.75,"premium":4.549333333333333,"strike":24.786666666666665,"iv":0.827216,"gamma":0.04829866666666666,"theta":-0.03764666666666667,"vega":0.025160000000000002,"rho":0.013014016447666954,"breakevenPct":4.21314387211368},{"delta":0.8,"premium":5.265320665083136,"strike":23.79334916864608,"iv":0.8375275534441805,"gamma":0.04207410926365795,"theta":-0.03383871733966746,"vega":0.02218004750593824,"rho":0.01357530041680717,"breakevenPct":3.2279567805656066},{"delta":0.85,"premium":6.228712871287128,"strike":22.589108910891092,"iv":0.8623653465346535,"gamma":0.03397029702970298,"theta":-0.029327722772277236,"vega":0.018402970297029708,"rho":0.01394357474188061,"breakevenPct":2.3723686755886977},{"delta":0.9,"premium":7.089108910891089,"strike":21.481188118811883,"iv":0.8287011881188119,"gamma":0.026257029702970294,"theta":-0.02183069306930693,"vega":0.013754059405940593,"rho":0.014389777622680209,"breakevenPct":1.4930622724794707}],"put":[{"delta":0.2,"premium":1.3514044456858945,"strike":22.264044456858944,"iv":1.2792730364852791,"gamma":0.027749737653619745,"theta":-0.0482678593625619,"vega":0.022094398366218827,"rho":-0.00558348843552236,"breakevenPct":25.709982198319533},{"delta":0.25,"premium":1.481161100068112,"strike":24.124644400272448,"iv":1.071818067630442,"gamma":0.037527469145691515,"theta":-0.04570251611164268,"vega":0.025077130342199543,"rho":-0.006820448952548913,"breakevenPct":19.561338187551197},{"delta":0.3,"premium":1.835002347806884,"strike":25.30000521734863,"iv":1.0333906376787687,"gamma":0.042441565091800505,"theta":-0.04800080715360036,"vega":0.027452365747453106,"rho":-0.00821426997751764,"breakevenPct":16.642973820455598},{"delta":0.35,"premium":2.16706008583691,"strike":26.341201716738198,"iv":0.9898070815450644,"gamma":0.04733905579399141,"theta":-0.048693991416309014,"vega":0.029343562231759657,"rho":-0.009578698098231276,"breakevenPct":14.123830796087782},{"delta":0.4,"premium":2.3923007246376815,"strike":27.34963768115942,"iv":0.9030900362318841,"gamma":0.05374963768115942,"theta":-0.04613423913043479,"vega":0.03054963768115942,"rho":-0.010885421523632626,"breakevenPct":11.341609390686532},{"delta":0.45,"premium":2.852086882453152,"strike":28.240204429301535,"iv":0.901503066439523,"gamma":0.05524071550255536,"theta":-0.047019591141396935,"vega":0.031320102214650765,"rho":-0.012368109555279052,"breakevenPct":9.8113053397926},{"delta":0.5,"premium":3.3082467532467534,"strike":29.14025974025974,"iv":0.8831675324675324,"gamma":0.056988311688311685,"theta":-0.046257402597402596,"vega":0.03167194805194805,"rho":-0.013849377589733723,"breakevenPct":8.234412124287788},{"delta":0.55,"premium":4.17425518134715,"strike":30.218911917098445,"iv":0.9433458549222797,"gamma":0.05284481865284975,"theta":-0.04882033678756476,"vega":0.03125919689119171,"rho":-0.015643034340791666,"breakevenPct":7.479016924506939},{"delta":0.6,"premium":4.319980569948187,"strike":30.866580310880828,"iv":0.8517655440414508,"gamma":0.057119430051813476,"theta":-0.04266748704663212,"vega":0.030546761658031087,"rho":-0.016883189659992633,"breakevenPct":5.695915662761482},{"delta":0.65,"premium":4.879333333333334,"strike":31.75619047619048,"iv":0.8283628571428571,"gamma":0.056260761904761904,"theta":-0.03943390476190476,"vega":0.029341333333333334,"rho":-0.018439514735803356,"breakevenPct":4.522709972088299},{"delta":0.7,"premium":5.75521327014218,"strike":32.88151658767772,"iv":0.8393293838862559,"gamma":0.0521739336492891,"theta":-0.03712511848341232,"vega":0.02758957345971564,"rho":-0.020240348918966793,"breakevenPct":3.636577912839982},{"delta":0.75,"premium":6.736734693877549,"strike":34.10204081632653,"iv":0.8431979591836735,"gamma":0.047481632653061226,"theta":-0.03362448979591837,"vega":0.025195918367346942,"rho":-0.022121212793261933,"breakevenPct":2.787544858085321},{"delta":0.8,"premium":7.97859237536657,"strike":35.56304985337243,"iv":0.8495797653958944,"gamma":0.04149149560117302,"theta":-0.029173020527859233,"vega":0.022161290322580643,"rho":-0.024205100572153915,"breakevenPct":2.009032049712732},{"delta":0.85,"premium":9.840705128205126,"strike":37.62179487179487,"iv":0.8765320512820512,"gamma":0.03352371794871796,"theta":-0.024316025641025644,"vega":0.01849166666666667,"rho":-0.026774036534954797,"breakevenPct":1.3105160085621836},{"delta":0.9,"premium":13.408040356885344,"strike":41.36722087885676,"iv":0.9540643584919004,"gamma":0.023209148890411164,"theta":-0.018607251384546927,"vega":0.013946113074159756,"rho":-0.03068490680189032,"breakevenPct":0.6778667070287038}]}},"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"}}