{"symbol":"HVT","url":"https://intraalpha.com/companies/HVT","capturedAt":"2026-10-22T22:55:39.242Z","state":"ready","quote":{"symbol":"HVT","last_price":29.88,"prev_close":28.54,"regular_close":29.88,"change":1.34,"change_pct":4.6952,"regular_change":1.34,"regular_change_pct":4.6952,"extended_change":0,"extended_change_pct":0,"bid":25.8,"ask":30,"bid_size":200,"ask_size":100,"volume":121775,"vwap":29.484092,"open":28.47,"high":29.88,"low":28.42,"close":29.88,"trade_count":4379,"last_trade_at":"2026-10-22T22:30:00.003456305Z","last_quote_at":"2026-10-22T20:25:00.573679556Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:55:31.615863946-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HVT","fetched_at":"2026-10-22T22:55:37.631717+00:00","name":"Haverty Furniture Companies Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"HOME IMPROVEMENT RETAIL","country":"USA","description":"Haverty Furniture Companies, Inc. is a specialty retailer of residential furniture and accessories in the United States. The company is headquartered in Atlanta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":445042000,"ebitda":50829000,"pe_ratio":20.83,"peg_ratio":0.759,"book_value":18.86,"dividend_per_share":1.31,"dividend_yield":0.0459,"eps":1.37,"revenue_ttm":780394000,"gross_profit_ttm":475260000,"profit_margin":0.0293,"operating_margin_ttm":0.0337,"return_on_assets_ttm":0.0255,"return_on_equity_ttm":0.0762,"quarterly_earnings_growth":1,"quarterly_revenue_growth":0.077,"analyst_target_price":33,"analyst_number":0,"beta":1.19,"fifty_two_week_high":29.88,"fifty_two_week_low":18.97,"fifty_day_ma":27.76,"two_hundred_day_ma":24.93,"shares_outstanding":14383600,"forward_pe":9.11,"price_to_sales":0.57,"price_to_book":1.458,"ev_to_revenue":0.712,"ev_to_ebitda":10.66},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:55:37.631717+00:00"},"optionObservedAt":"2026-10-22T19:55:01.784Z","bars":[{"c":27.99,"h":27.99,"l":27.95,"n":13,"o":27.95,"t":"2026-10-15T13:30:00Z","v":1699,"vw":27.955344},{"c":28.14,"h":28.17,"l":28.13,"n":33,"o":28.13,"t":"2026-10-15T13:50:00Z","v":1874,"vw":28.150929},{"c":28.16,"h":28.44,"l":28.15,"n":31,"o":28.15,"t":"2026-10-15T13:55:00Z","v":1423,"vw":28.302222},{"c":28.3,"h":28.57,"l":28.235,"n":50,"o":28.235,"t":"2026-10-15T14:05:00Z","v":1885,"vw":28.342903},{"c":28.27,"h":28.29,"l":28.27,"n":34,"o":28.27,"t":"2026-10-15T14:10:00Z","v":1285,"vw":28.274053},{"c":28.305,"h":28.5399,"l":28.24,"n":97,"o":28.28,"t":"2026-10-15T14:15:00Z","v":2781,"vw":28.319359},{"c":28.31,"h":28.41,"l":28.31,"n":31,"o":28.4,"t":"2026-10-15T14:20:00Z","v":1058,"vw":28.351429},{"c":28.34,"h":28.34,"l":28.325,"n":49,"o":28.325,"t":"2026-10-15T14:30:00Z","v":1466,"vw":28.335735},{"c":28.28,"h":28.34,"l":28.28,"n":85,"o":28.34,"t":"2026-10-15T14:35:00Z","v":1558,"vw":28.308656},{"c":28.26,"h":28.26,"l":28.26,"n":12,"o":28.26,"t":"2026-10-15T14:40:00Z","v":149,"vw":28.26},{"c":28.19,"h":28.2,"l":28.19,"n":8,"o":28.2,"t":"2026-10-15T14:45:00Z","v":318,"vw":28.196667},{"c":28.28,"h":28.28,"l":28.2,"n":69,"o":28.2,"t":"2026-10-15T14:50:00Z","v":2056,"vw":28.235455},{"c":28.3,"h":28.31,"l":28.3,"n":19,"o":28.31,"t":"2026-10-15T14:55:00Z","v":432,"vw":28.303333},{"c":28.34,"h":28.345,"l":28.34,"n":51,"o":28.34,"t":"2026-10-15T15:00:00Z","v":3400,"vw":28.340167},{"c":28.27,"h":28.305,"l":28.27,"n":21,"o":28.305,"t":"2026-10-15T15:05:00Z","v":1368,"vw":28.300833},{"c":28.125,"h":28.21,"l":28.11,"n":79,"o":28.21,"t":"2026-10-15T15:20:00Z","v":1174,"vw":28.179218},{"c":28.075,"h":28.075,"l":28.075,"n":4,"o":28.075,"t":"2026-10-15T15:25:00Z","v":150,"vw":28.075},{"c":28.11,"h":28.11,"l":28.11,"n":3,"o":28.11,"t":"2026-10-15T15:40:00Z","v":121,"vw":28.11},{"c":28.09,"h":28.09,"l":28.09,"n":3,"o":28.09,"t":"2026-10-15T15:45:00Z","v":104,"vw":28.09},{"c":28.07,"h":28.07,"l":28.07,"n":9,"o":28.07,"t":"2026-10-15T15:50:00Z","v":268,"vw":28.07},{"c":28.11,"h":28.11,"l":28.11,"n":23,"o":28.11,"t":"2026-10-15T15:55:00Z","v":599,"vw":28.11},{"c":28.02,"h":28.065,"l":28.02,"n":67,"o":28.065,"t":"2026-10-15T16:10:00Z","v":1096,"vw":28.029167},{"c":28.04,"h":28.04,"l":28.04,"n":4,"o":28.04,"t":"2026-10-15T16:15:00Z","v":107,"vw":28.04},{"c":28.1,"h":28.11,"l":28.089,"n":28,"o":28.09,"t":"2026-10-15T16:20:00Z","v":1531,"vw":28.096182},{"c":28.07,"h":28.07,"l":28.07,"n":1,"o":28.07,"t":"2026-10-15T16:40:00Z","v":100,"vw":28.07},{"c":28.05,"h":28.05,"l":28.05,"n":25,"o":28.05,"t":"2026-10-15T16:55:00Z","v":815,"vw":28.05},{"c":28.04,"h":28.04,"l":28.04,"n":17,"o":28.04,"t":"2026-10-15T17:00:00Z","v":213,"vw":28.04},{"c":28.0021,"h":28.02,"l":28.0021,"n":7,"o":28.02,"t":"2026-10-15T17:15:00Z","v":331,"vw":28.008127},{"c":28.07,"h":28.07,"l":28.05,"n":47,"o":28.05,"t":"2026-10-15T17:20:00Z","v":1366,"vw":28.053333},{"c":28.07,"h":28.07,"l":28.07,"n":8,"o":28.07,"t":"2026-10-15T17:30:00Z","v":405,"vw":28.07},{"c":28.055,"h":28.055,"l":28.055,"n":1,"o":28.055,"t":"2026-10-15T17:40:00Z","v":100,"vw":28.055},{"c":28.0277,"h":28.055,"l":28.0277,"n":12,"o":28.055,"t":"2026-10-15T17:45:00Z","v":642,"vw":28.039099},{"c":28.1,"h":28.1,"l":28.08,"n":45,"o":28.08,"t":"2026-10-15T17:55:00Z","v":1121,"vw":28.084},{"c":28.13,"h":28.13,"l":28.13,"n":22,"o":28.13,"t":"2026-10-15T18:00:00Z","v":530,"vw":28.13},{"c":28.15,"h":28.15,"l":28.15,"n":10,"o":28.15,"t":"2026-10-15T18:05:00Z","v":306,"vw":28.15},{"c":28.13,"h":28.15,"l":28.13,"n":35,"o":28.15,"t":"2026-10-15T18:10:00Z","v":829,"vw":28.138},{"c":28.14,"h":28.14,"l":28.14,"n":2,"o":28.14,"t":"2026-10-15T18:15:00Z","v":107,"vw":28.14},{"c":28.08,"h":28.08,"l":28.08,"n":2,"o":28.08,"t":"2026-10-15T18:35:00Z","v":102,"vw":28.08},{"c":28.105,"h":28.105,"l":28.1,"n":17,"o":28.1,"t":"2026-10-15T18:40:00Z","v":572,"vw":28.102608},{"c":28.05,"h":28.08,"l":28.05,"n":32,"o":28.08,"t":"2026-10-15T18:45:00Z","v":659,"vw":28.071869},{"c":28.04,"h":28.04,"l":28.04,"n":1,"o":28.04,"t":"2026-10-15T18:50:00Z","v":100,"vw":28.04},{"c":28.07,"h":28.07,"l":28.07,"n":4,"o":28.07,"t":"2026-10-15T19:00:00Z","v":224,"vw":28.07},{"c":28.05,"h":28.05,"l":28.05,"n":3,"o":28.05,"t":"2026-10-15T19:05:00Z","v":108,"vw":28.05},{"c":28.07,"h":28.07,"l":28.05,"n":28,"o":28.05,"t":"2026-10-15T19:20:00Z","v":421,"vw":28.06},{"c":28.05,"h":28.05,"l":28.05,"n":23,"o":28.05,"t":"2026-10-15T19:25:00Z","v":428,"vw":28.05},{"c":28.1,"h":28.1,"l":28.04,"n":60,"o":28.04,"t":"2026-10-15T19:30:00Z","v":1761,"vw":28.071429},{"c":28.07,"h":28.095,"l":28.07,"n":26,"o":28.095,"t":"2026-10-15T19:35:00Z","v":794,"vw":28.079363},{"c":28.08,"h":28.08,"l":28.08,"n":9,"o":28.08,"t":"2026-10-15T19:40:00Z","v":364,"vw":28.08},{"c":28.13,"h":28.13,"l":28.1,"n":75,"o":28.12,"t":"2026-10-15T19:45:00Z","v":2866,"vw":28.12},{"c":28.1,"h":28.12,"l":28.09,"n":143,"o":28.09,"t":"2026-10-15T19:50:00Z","v":3154,"vw":28.096},{"c":28.21,"h":28.22,"l":28.06,"n":410,"o":28.06,"t":"2026-10-15T19:55:00Z","v":12520,"vw":28.159822},{"c":28.21,"h":28.21,"l":28.21,"n":13,"o":28.21,"t":"2026-10-15T20:00:00Z","v":19690,"vw":28.21},{"c":28.21,"h":28.21,"l":28.21,"n":5,"o":28.21,"t":"2026-10-16T09:00:00Z","v":612,"vw":28.21},{"c":28.62,"h":28.62,"l":28.44,"n":16,"o":28.44,"t":"2026-10-16T13:30:00Z","v":2512,"vw":28.44745},{"c":28.615,"h":28.62,"l":28.361,"n":13,"o":28.361,"t":"2026-10-16T13:35:00Z","v":1748,"vw":28.466268},{"c":28.56,"h":28.6375,"l":28.51,"n":39,"o":28.6375,"t":"2026-10-16T13:40:00Z","v":2675,"vw":28.551025},{"c":28.62,"h":28.785,"l":28.62,"n":15,"o":28.785,"t":"2026-10-16T13:45:00Z","v":455,"vw":28.729444},{"c":28.56,"h":28.56,"l":28.5,"n":27,"o":28.51,"t":"2026-10-16T13:50:00Z","v":1437,"vw":28.523},{"c":28.65,"h":28.665,"l":28.62,"n":26,"o":28.62,"t":"2026-10-16T13:55:00Z","v":1336,"vw":28.647919},{"c":28.6,"h":28.71,"l":28.6,"n":103,"o":28.7,"t":"2026-10-16T14:00:00Z","v":3061,"vw":28.659104},{"c":28.57,"h":28.57,"l":28.57,"n":20,"o":28.57,"t":"2026-10-16T14:05:00Z","v":669,"vw":28.57},{"c":28.54,"h":28.54,"l":28.53,"n":5,"o":28.53,"t":"2026-10-16T14:15:00Z","v":271,"vw":28.535},{"c":28.57,"h":28.57,"l":28.525,"n":27,"o":28.525,"t":"2026-10-16T14:20:00Z","v":918,"vw":28.543246},{"c":28.595,"h":28.605,"l":28.55,"n":94,"o":28.57,"t":"2026-10-16T14:30:00Z","v":1324,"vw":28.586119},{"c":28.52,"h":28.53,"l":28.52,"n":13,"o":28.53,"t":"2026-10-16T14:35:00Z","v":390,"vw":28.526667},{"c":28.44,"h":28.44,"l":28.44,"n":17,"o":28.44,"t":"2026-10-16T14:40:00Z","v":529,"vw":28.44},{"c":28.5,"h":28.5,"l":28.46,"n":20,"o":28.46,"t":"2026-10-16T14:45:00Z","v":803,"vw":28.489167},{"c":28.52,"h":28.52,"l":28.52,"n":9,"o":28.52,"t":"2026-10-16T14:50:00Z","v":220,"vw":28.52},{"c":28.56,"h":28.56,"l":28.56,"n":35,"o":28.56,"t":"2026-10-16T15:00:00Z","v":614,"vw":28.56},{"c":28.6,"h":28.6,"l":28.6,"n":14,"o":28.6,"t":"2026-10-16T15:10:00Z","v":526,"vw":28.6},{"c":28.59,"h":28.59,"l":28.59,"n":5,"o":28.59,"t":"2026-10-16T15:15:00Z","v":549,"vw":28.59},{"c":28.51,"h":28.52,"l":28.51,"n":17,"o":28.52,"t":"2026-10-16T15:25:00Z","v":507,"vw":28.516667},{"c":28.49,"h":28.53,"l":28.49,"n":24,"o":28.501,"t":"2026-10-16T15:35:00Z","v":1080,"vw":28.507429},{"c":28.364,"h":28.48,"l":28.35,"n":31,"o":28.48,"t":"2026-10-16T15:40:00Z","v":1836,"vw":28.37019},{"c":28.36,"h":28.36,"l":28.36,"n":3,"o":28.36,"t":"2026-10-16T15:45:00Z","v":109,"vw":28.36},{"c":28.345,"h":28.345,"l":28.3375,"n":12,"o":28.345,"t":"2026-10-16T15:50:00Z","v":353,"vw":28.3425},{"c":28.247,"h":28.247,"l":28.247,"n":5,"o":28.247,"t":"2026-10-16T15:55:00Z","v":308,"vw":28.247},{"c":28.28,"h":28.28,"l":28.265,"n":51,"o":28.265,"t":"2026-10-16T16:00:00Z","v":1801,"vw":28.269796},{"c":28.33,"h":28.33,"l":28.315,"n":7,"o":28.315,"t":"2026-10-16T16:05:00Z","v":505,"vw":28.31875},{"c":28.31,"h":28.32,"l":28.31,"n":6,"o":28.32,"t":"2026-10-16T16:10:00Z","v":439,"vw":28.3175},{"c":28.22,"h":28.3,"l":28.21,"n":33,"o":28.3,"t":"2026-10-16T16:15:00Z","v":1129,"vw":28.255714},{"c":28.18,"h":28.18,"l":28.18,"n":3,"o":28.18,"t":"2026-10-16T16:20:00Z","v":107,"vw":28.18},{"c":28.17,"h":28.17,"l":28.17,"n":4,"o":28.17,"t":"2026-10-16T16:25:00Z","v":131,"vw":28.17},{"c":28.18,"h":28.18,"l":28.18,"n":10,"o":28.18,"t":"2026-10-16T16:30:00Z","v":431,"vw":28.18},{"c":28.185,"h":28.185,"l":28.16,"n":17,"o":28.16,"t":"2026-10-16T16:35:00Z","v":489,"vw":28.1725},{"c":28.185,"h":28.21,"l":28.18,"n":31,"o":28.21,"t":"2026-10-16T16:40:00Z","v":979,"vw":28.193333},{"c":28.185,"h":28.185,"l":28.185,"n":14,"o":28.185,"t":"2026-10-16T16:45:00Z","v":581,"vw":28.185},{"c":28.14,"h":28.185,"l":28.14,"n":16,"o":28.185,"t":"2026-10-16T17:00:00Z","v":320,"vw":28.1625},{"c":28.145,"h":28.145,"l":28.145,"n":4,"o":28.145,"t":"2026-10-16T17:15:00Z","v":116,"vw":28.145},{"c":28.19,"h":28.19,"l":28.19,"n":7,"o":28.19,"t":"2026-10-16T17:20:00Z","v":133,"vw":28.19},{"c":28.21,"h":28.21,"l":28.21,"n":1,"o":28.21,"t":"2026-10-16T17:25:00Z","v":185,"vw":28.21},{"c":28.18,"h":28.18,"l":28.18,"n":5,"o":28.18,"t":"2026-10-16T17:40:00Z","v":117,"vw":28.18},{"c":28.1,"h":28.13,"l":28.1,"n":23,"o":28.13,"t":"2026-10-16T17:45:00Z","v":893,"vw":28.121429},{"c":28.1,"h":28.1,"l":28.1,"n":16,"o":28.1,"t":"2026-10-16T17:50:00Z","v":633,"vw":28.1},{"c":27.95,"h":27.95,"l":27.95,"n":12,"o":27.95,"t":"2026-10-16T18:00:00Z","v":214,"vw":27.95},{"c":27.935,"h":27.935,"l":27.935,"n":10,"o":27.935,"t":"2026-10-16T18:10:00Z","v":363,"vw":27.935},{"c":27.935,"h":27.935,"l":27.935,"n":4,"o":27.935,"t":"2026-10-16T18:15:00Z","v":144,"vw":27.935},{"c":28,"h":28,"l":27.98,"n":74,"o":27.98,"t":"2026-10-16T18:20:00Z","v":2425,"vw":27.99},{"c":28.015,"h":28.02,"l":28.015,"n":9,"o":28.02,"t":"2026-10-16T18:25:00Z","v":330,"vw":28.016667},{"c":28.01,"h":28.03,"l":27.99,"n":50,"o":28.03,"t":"2026-10-16T18:30:00Z","v":1971,"vw":28.006667},{"c":28.015,"h":28.015,"l":28.015,"n":3,"o":28.015,"t":"2026-10-16T18:35:00Z","v":102,"vw":28.015},{"c":27.98,"h":27.98,"l":27.98,"n":26,"o":27.98,"t":"2026-10-16T18:40:00Z","v":492,"vw":27.98},{"c":27.965,"h":27.965,"l":27.965,"n":2,"o":27.965,"t":"2026-10-16T18:50:00Z","v":101,"vw":27.965},{"c":27.979,"h":27.979,"l":27.979,"n":8,"o":27.979,"t":"2026-10-16T19:10:00Z","v":305,"vw":27.979},{"c":28.01,"h":28.01,"l":27.945,"n":30,"o":27.945,"t":"2026-10-16T19:15:00Z","v":1489,"vw":27.963889},{"c":28.02,"h":28.02,"l":28.01,"n":26,"o":28.01,"t":"2026-10-16T19:20:00Z","v":770,"vw":28.014},{"c":28.04,"h":28.075,"l":28.04,"n":36,"o":28.075,"t":"2026-10-16T19:25:00Z","v":933,"vw":28.056},{"c":28.03,"h":28.065,"l":28.03,"n":56,"o":28.065,"t":"2026-10-16T19:30:00Z","v":1255,"vw":28.037},{"c":28.023,"h":28.023,"l":28.023,"n":6,"o":28.023,"t":"2026-10-16T19:40:00Z","v":163,"vw":28.023},{"c":28.029,"h":28.029,"l":28.029,"n":18,"o":28.029,"t":"2026-10-16T19:45:00Z","v":359,"vw":28.029},{"c":28.06,"h":28.06,"l":28.015,"n":71,"o":28.03,"t":"2026-10-16T19:50:00Z","v":1361,"vw":28.034178},{"c":28.09,"h":28.14,"l":28.04,"n":342,"o":28.06,"t":"2026-10-16T19:55:00Z","v":10572,"vw":28.093722},{"c":28.1,"h":28.1,"l":28.1,"n":10,"o":28.1,"t":"2026-10-16T20:00:00Z","v":16815,"vw":28.1},{"c":27.5,"h":28.1,"l":27.5,"n":14,"o":28.1,"t":"2026-10-19T08:05:00Z","v":1333,"vw":27.993421},{"c":29.01,"h":29.01,"l":29.01,"n":34,"o":29.01,"t":"2026-10-19T08:10:00Z","v":281,"vw":29.01},{"c":28.81,"h":28.81,"l":28.81,"n":8,"o":28.81,"t":"2026-10-19T09:10:00Z","v":384,"vw":28.81},{"c":28.025,"h":28.11,"l":28.025,"n":25,"o":28.11,"t":"2026-10-19T13:30:00Z","v":2639,"vw":28.104132},{"c":28.035,"h":28.2433,"l":28.02,"n":16,"o":28.2433,"t":"2026-10-19T13:35:00Z","v":2202,"vw":28.102767},{"c":28.1,"h":28.1,"l":28.07,"n":15,"o":28.09,"t":"2026-10-19T13:45:00Z","v":919,"vw":28.086667},{"c":28.235,"h":28.235,"l":28.19,"n":13,"o":28.19,"t":"2026-10-19T14:00:00Z","v":1034,"vw":28.2115},{"c":28.28,"h":28.28,"l":28.28,"n":28,"o":28.28,"t":"2026-10-19T14:05:00Z","v":1716,"vw":28.28},{"c":28.305,"h":28.305,"l":28.305,"n":11,"o":28.305,"t":"2026-10-19T14:10:00Z","v":518,"vw":28.305},{"c":28.37,"h":28.4,"l":28.315,"n":68,"o":28.315,"t":"2026-10-19T14:15:00Z","v":3793,"vw":28.377481},{"c":28.31,"h":28.39,"l":28.31,"n":80,"o":28.39,"t":"2026-10-19T14:20:00Z","v":1957,"vw":28.3241},{"c":28.282,"h":28.38,"l":28.282,"n":11,"o":28.38,"t":"2026-10-19T14:25:00Z","v":508,"vw":28.359281},{"c":28.285,"h":28.285,"l":28.285,"n":5,"o":28.285,"t":"2026-10-19T14:30:00Z","v":104,"vw":28.285},{"c":28.275,"h":28.275,"l":28.275,"n":5,"o":28.275,"t":"2026-10-19T14:35:00Z","v":124,"vw":28.275},{"c":28.33,"h":28.33,"l":28.33,"n":4,"o":28.33,"t":"2026-10-19T14:40:00Z","v":105,"vw":28.33},{"c":28.205,"h":28.32,"l":28.205,"n":32,"o":28.32,"t":"2026-10-19T14:45:00Z","v":1165,"vw":28.225504},{"c":28.185,"h":28.185,"l":28.185,"n":121,"o":28.185,"t":"2026-10-19T15:00:00Z","v":1650,"vw":28.185},{"c":28.2,"h":28.2,"l":28.2,"n":4,"o":28.2,"t":"2026-10-19T15:05:00Z","v":117,"vw":28.2},{"c":28.225,"h":28.25,"l":28.225,"n":48,"o":28.24,"t":"2026-10-19T15:10:00Z","v":1829,"vw":28.238333},{"c":28.29,"h":28.29,"l":28.255,"n":11,"o":28.26,"t":"2026-10-19T15:15:00Z","v":841,"vw":28.260714},{"c":28.35,"h":28.35,"l":28.3,"n":20,"o":28.3,"t":"2026-10-19T15:20:00Z","v":544,"vw":28.315106},{"c":28.33,"h":28.33,"l":28.3,"n":9,"o":28.3,"t":"2026-10-19T15:25:00Z","v":529,"vw":28.3125},{"c":28.35,"h":28.35,"l":28.3,"n":55,"o":28.3,"t":"2026-10-19T15:30:00Z","v":1082,"vw":28.316667},{"c":28.44,"h":28.46,"l":28.36,"n":260,"o":28.36,"t":"2026-10-19T15:35:00Z","v":5411,"vw":28.424474},{"c":28.41,"h":28.42,"l":28.41,"n":18,"o":28.42,"t":"2026-10-19T15:40:00Z","v":634,"vw":28.415},{"c":28.45,"h":28.45,"l":28.395,"n":11,"o":28.395,"t":"2026-10-19T15:50:00Z","v":323,"vw":28.413033},{"c":28.305,"h":28.44,"l":28.3,"n":73,"o":28.44,"t":"2026-10-19T16:00:00Z","v":2307,"vw":28.354774},{"c":28.31,"h":28.31,"l":28.25,"n":15,"o":28.25,"t":"2026-10-19T16:05:00Z","v":349,"vw":28.276667},{"c":28.31,"h":28.31,"l":28.31,"n":9,"o":28.31,"t":"2026-10-19T16:10:00Z","v":201,"vw":28.31},{"c":28.395,"h":28.395,"l":28.34,"n":61,"o":28.38,"t":"2026-10-19T16:20:00Z","v":2199,"vw":28.381362},{"c":28.3,"h":28.4,"l":28.3,"n":47,"o":28.4,"t":"2026-10-19T16:25:00Z","v":2803,"vw":28.329345},{"c":28.25,"h":28.3,"l":28.25,"n":16,"o":28.3,"t":"2026-10-19T16:30:00Z","v":781,"vw":28.292625},{"c":28.27,"h":28.27,"l":28.27,"n":4,"o":28.27,"t":"2026-10-19T16:35:00Z","v":165,"vw":28.27},{"c":28.205,"h":28.205,"l":28.205,"n":6,"o":28.205,"t":"2026-10-19T16:40:00Z","v":608,"vw":28.205},{"c":28.29,"h":28.29,"l":28.28,"n":48,"o":28.28,"t":"2026-10-19T16:55:00Z","v":1288,"vw":28.282857},{"c":28.27,"h":28.3,"l":28.27,"n":51,"o":28.3,"t":"2026-10-19T17:00:00Z","v":1728,"vw":28.281984},{"c":28.32,"h":28.32,"l":28.32,"n":13,"o":28.32,"t":"2026-10-19T17:10:00Z","v":181,"vw":28.32},{"c":28.28,"h":28.305,"l":28.28,"n":47,"o":28.305,"t":"2026-10-19T17:15:00Z","v":1836,"vw":28.283125},{"c":28.36,"h":28.36,"l":28.33,"n":34,"o":28.33,"t":"2026-10-19T17:25:00Z","v":624,"vw":28.346667},{"c":28.32,"h":28.32,"l":28.32,"n":33,"o":28.32,"t":"2026-10-19T17:30:00Z","v":1000,"vw":28.32},{"c":28.315,"h":28.315,"l":28.315,"n":4,"o":28.315,"t":"2026-10-19T17:35:00Z","v":164,"vw":28.315},{"c":28.4,"h":28.4,"l":28.39,"n":39,"o":28.39,"t":"2026-10-19T17:40:00Z","v":760,"vw":28.395},{"c":28.41,"h":28.41,"l":28.39,"n":16,"o":28.39,"t":"2026-10-19T17:45:00Z","v":526,"vw":28.395},{"c":28.37,"h":28.405,"l":28.37,"n":18,"o":28.405,"t":"2026-10-19T18:00:00Z","v":767,"vw":28.381667},{"c":28.375,"h":28.375,"l":28.375,"n":7,"o":28.375,"t":"2026-10-19T18:10:00Z","v":193,"vw":28.375},{"c":28.385,"h":28.41,"l":28.385,"n":42,"o":28.41,"t":"2026-10-19T18:15:00Z","v":642,"vw":28.393333},{"c":28.36,"h":28.36,"l":28.36,"n":19,"o":28.36,"t":"2026-10-19T18:20:00Z","v":694,"vw":28.36},{"c":28.37,"h":28.37,"l":28.37,"n":6,"o":28.37,"t":"2026-10-19T18:35:00Z","v":211,"vw":28.37},{"c":28.34,"h":28.37,"l":28.34,"n":31,"o":28.37,"t":"2026-10-19T18:40:00Z","v":961,"vw":28.364},{"c":28.3098,"h":28.3098,"l":28.3098,"n":9,"o":28.3098,"t":"2026-10-19T18:50:00Z","v":311,"vw":28.3098},{"c":28.285,"h":28.285,"l":28.285,"n":16,"o":28.285,"t":"2026-10-19T18:55:00Z","v":517,"vw":28.285},{"c":28.3077,"h":28.335,"l":28.3077,"n":8,"o":28.335,"t":"2026-10-19T19:00:00Z","v":337,"vw":28.317146},{"c":28.37,"h":28.37,"l":28.335,"n":13,"o":28.335,"t":"2026-10-19T19:05:00Z","v":817,"vw":28.341151},{"c":28.29,"h":28.33,"l":28.29,"n":27,"o":28.33,"t":"2026-10-19T19:15:00Z","v":754,"vw":28.301111},{"c":28.31,"h":28.31,"l":28.3,"n":28,"o":28.3,"t":"2026-10-19T19:20:00Z","v":1102,"vw":28.301935},{"c":28.3,"h":28.3,"l":28.3,"n":13,"o":28.3,"t":"2026-10-19T19:25:00Z","v":161,"vw":28.3},{"c":28.285,"h":28.31,"l":28.285,"n":44,"o":28.29,"t":"2026-10-19T19:30:00Z","v":1528,"vw":28.297022},{"c":28.35,"h":28.35,"l":28.35,"n":48,"o":28.35,"t":"2026-10-19T19:40:00Z","v":903,"vw":28.35},{"c":28.375,"h":28.375,"l":28.36,"n":27,"o":28.36,"t":"2026-10-19T19:45:00Z","v":1250,"vw":28.363197},{"c":28.3175,"h":28.36,"l":28.305,"n":112,"o":28.36,"t":"2026-10-19T19:50:00Z","v":4449,"vw":28.339932},{"c":28.28,"h":28.34,"l":28.24,"n":355,"o":28.34,"t":"2026-10-19T19:55:00Z","v":8856,"vw":28.287029},{"c":28.28,"h":28.34,"l":28.28,"n":14,"o":28.34,"t":"2026-10-19T20:00:00Z","v":15472,"vw":28.280404},{"c":28.485,"h":28.65,"l":28.46,"n":36,"o":28.52,"t":"2026-10-20T13:30:00Z","v":1966,"vw":28.502291},{"c":28.605,"h":28.66,"l":28.48,"n":17,"o":28.48,"t":"2026-10-20T13:35:00Z","v":2169,"vw":28.55079},{"c":28.69,"h":28.69,"l":28.54,"n":15,"o":28.68,"t":"2026-10-20T13:40:00Z","v":972,"vw":28.622857},{"c":28.57,"h":28.775,"l":28.57,"n":23,"o":28.7,"t":"2026-10-20T13:45:00Z","v":1248,"vw":28.701017},{"c":28.78,"h":28.78,"l":28.78,"n":4,"o":28.78,"t":"2026-10-20T13:50:00Z","v":301,"vw":28.78},{"c":28.85,"h":28.85,"l":28.81,"n":8,"o":28.815,"t":"2026-10-20T13:55:00Z","v":573,"vw":28.819},{"c":28.6,"h":28.72,"l":28.43,"n":261,"o":28.72,"t":"2026-10-20T14:05:00Z","v":7963,"vw":28.535598},{"c":28.595,"h":28.6,"l":28.595,"n":17,"o":28.6,"t":"2026-10-20T14:10:00Z","v":628,"vw":28.598118},{"c":28.755,"h":28.755,"l":28.595,"n":18,"o":28.595,"t":"2026-10-20T14:20:00Z","v":1143,"vw":28.614722},{"c":28.745,"h":28.745,"l":28.72,"n":6,"o":28.72,"t":"2026-10-20T14:25:00Z","v":1077,"vw":28.736718},{"c":28.745,"h":28.75,"l":28.745,"n":11,"o":28.75,"t":"2026-10-20T14:30:00Z","v":359,"vw":28.7475},{"c":28.72,"h":28.775,"l":28.72,"n":30,"o":28.775,"t":"2026-10-20T14:35:00Z","v":1186,"vw":28.741875},{"c":28.725,"h":28.725,"l":28.725,"n":7,"o":28.725,"t":"2026-10-20T14:40:00Z","v":253,"vw":28.725},{"c":28.725,"h":28.725,"l":28.725,"n":17,"o":28.725,"t":"2026-10-20T14:45:00Z","v":534,"vw":28.725},{"c":28.755,"h":28.755,"l":28.7,"n":36,"o":28.75,"t":"2026-10-20T14:50:00Z","v":707,"vw":28.72844},{"c":28.765,"h":28.83,"l":28.75,"n":156,"o":28.83,"t":"2026-10-20T14:55:00Z","v":9912,"vw":28.819926},{"c":28.785,"h":28.785,"l":28.785,"n":25,"o":28.785,"t":"2026-10-20T15:00:00Z","v":225,"vw":28.785},{"c":28.82,"h":28.8572,"l":28.77,"n":35,"o":28.815,"t":"2026-10-20T15:05:00Z","v":1330,"vw":28.809767},{"c":28.715,"h":28.83,"l":28.715,"n":74,"o":28.83,"t":"2026-10-20T15:10:00Z","v":2696,"vw":28.783973},{"c":28.76,"h":28.76,"l":28.76,"n":7,"o":28.76,"t":"2026-10-20T15:15:00Z","v":242,"vw":28.76},{"c":28.72,"h":28.72,"l":28.72,"n":6,"o":28.72,"t":"2026-10-20T15:25:00Z","v":204,"vw":28.72},{"c":28.62,"h":28.64,"l":28.61,"n":46,"o":28.64,"t":"2026-10-20T15:30:00Z","v":1178,"vw":28.628571},{"c":28.595,"h":28.595,"l":28.595,"n":8,"o":28.595,"t":"2026-10-20T15:35:00Z","v":292,"vw":28.595},{"c":28.595,"h":28.62,"l":28.595,"n":23,"o":28.62,"t":"2026-10-20T15:40:00Z","v":833,"vw":28.615},{"c":28.595,"h":28.595,"l":28.595,"n":2,"o":28.595,"t":"2026-10-20T15:45:00Z","v":200,"vw":28.595},{"c":28.58,"h":28.58,"l":28.58,"n":4,"o":28.58,"t":"2026-10-20T16:05:00Z","v":107,"vw":28.58},{"c":28.49,"h":28.52,"l":28.49,"n":38,"o":28.52,"t":"2026-10-20T16:10:00Z","v":747,"vw":28.505},{"c":28.42,"h":28.485,"l":28.42,"n":16,"o":28.485,"t":"2026-10-20T16:15:00Z","v":263,"vw":28.4525},{"c":28.41,"h":28.41,"l":28.405,"n":8,"o":28.405,"t":"2026-10-20T16:20:00Z","v":442,"vw":28.408667},{"c":28.43,"h":28.43,"l":28.43,"n":8,"o":28.43,"t":"2026-10-20T16:25:00Z","v":247,"vw":28.43},{"c":28.58,"h":28.58,"l":28.49,"n":77,"o":28.49,"t":"2026-10-20T16:35:00Z","v":2939,"vw":28.541786},{"c":28.5449,"h":28.645,"l":28.5449,"n":27,"o":28.645,"t":"2026-10-20T16:40:00Z","v":3456,"vw":28.619841},{"c":28.685,"h":28.685,"l":28.68,"n":17,"o":28.68,"t":"2026-10-20T16:45:00Z","v":359,"vw":28.6825},{"c":28.6,"h":28.61,"l":28.6,"n":24,"o":28.61,"t":"2026-10-20T16:50:00Z","v":437,"vw":28.605},{"c":28.595,"h":28.595,"l":28.595,"n":3,"o":28.595,"t":"2026-10-20T16:55:00Z","v":201,"vw":28.595},{"c":28.535,"h":28.535,"l":28.53,"n":7,"o":28.535,"t":"2026-10-20T17:15:00Z","v":405,"vw":28.53375},{"c":28.57,"h":28.62,"l":28.57,"n":27,"o":28.62,"t":"2026-10-20T17:20:00Z","v":790,"vw":28.602574},{"c":28.58,"h":28.58,"l":28.58,"n":14,"o":28.58,"t":"2026-10-20T17:30:00Z","v":348,"vw":28.58},{"c":28.585,"h":28.6,"l":28.585,"n":26,"o":28.59,"t":"2026-10-20T17:40:00Z","v":1095,"vw":28.593},{"c":28.58,"h":28.59,"l":28.58,"n":20,"o":28.59,"t":"2026-10-20T17:45:00Z","v":531,"vw":28.585},{"c":28.59,"h":28.59,"l":28.585,"n":7,"o":28.585,"t":"2026-10-20T17:50:00Z","v":227,"vw":28.5875},{"c":28.58,"h":28.6032,"l":28.58,"n":23,"o":28.6032,"t":"2026-10-20T18:00:00Z","v":642,"vw":28.594748},{"c":28.68,"h":28.68,"l":28.65,"n":22,"o":28.65,"t":"2026-10-20T18:15:00Z","v":797,"vw":28.66},{"c":28.64,"h":28.64,"l":28.64,"n":7,"o":28.64,"t":"2026-10-20T18:20:00Z","v":343,"vw":28.64},{"c":28.64,"h":28.64,"l":28.64,"n":4,"o":28.64,"t":"2026-10-20T18:30:00Z","v":103,"vw":28.64},{"c":28.6,"h":28.64,"l":28.6,"n":82,"o":28.64,"t":"2026-10-20T18:40:00Z","v":1166,"vw":28.62},{"c":28.63,"h":28.63,"l":28.63,"n":10,"o":28.63,"t":"2026-10-20T18:55:00Z","v":151,"vw":28.63},{"c":28.63,"h":28.63,"l":28.63,"n":13,"o":28.63,"t":"2026-10-20T19:00:00Z","v":320,"vw":28.63},{"c":28.64,"h":28.64,"l":28.635,"n":16,"o":28.635,"t":"2026-10-20T19:05:00Z","v":319,"vw":28.6375},{"c":28.645,"h":28.645,"l":28.645,"n":15,"o":28.645,"t":"2026-10-20T19:25:00Z","v":377,"vw":28.645},{"c":28.66,"h":28.66,"l":28.645,"n":14,"o":28.645,"t":"2026-10-20T19:30:00Z","v":539,"vw":28.648},{"c":28.625,"h":28.645,"l":28.6,"n":85,"o":28.645,"t":"2026-10-20T19:35:00Z","v":2928,"vw":28.631937},{"c":28.68,"h":28.68,"l":28.625,"n":64,"o":28.625,"t":"2026-10-20T19:40:00Z","v":1656,"vw":28.6675},{"c":28.66,"h":28.66,"l":28.66,"n":8,"o":28.66,"t":"2026-10-20T19:45:00Z","v":331,"vw":28.66},{"c":28.64,"h":28.675,"l":28.62,"n":80,"o":28.675,"t":"2026-10-20T19:50:00Z","v":2126,"vw":28.64625},{"c":28.55,"h":28.63,"l":28.54,"n":288,"o":28.63,"t":"2026-10-20T19:55:00Z","v":7382,"vw":28.589047},{"c":28.54,"h":28.61,"l":28.54,"n":10,"o":28.61,"t":"2026-10-20T20:00:00Z","v":19479,"vw":28.540407},{"c":28.54,"h":28.54,"l":28.54,"n":10,"o":28.54,"t":"2026-10-21T13:30:00Z","v":427,"vw":28.54},{"c":28.32,"h":28.32,"l":28.25,"n":9,"o":28.25,"t":"2026-10-21T13:45:00Z","v":461,"vw":28.285},{"c":28.345,"h":28.43,"l":28.31,"n":18,"o":28.43,"t":"2026-10-21T13:55:00Z","v":2056,"vw":28.34695},{"c":28.27,"h":28.27,"l":28.27,"n":18,"o":28.27,"t":"2026-10-21T14:00:00Z","v":404,"vw":28.27},{"c":28.21,"h":28.23,"l":28.21,"n":20,"o":28.23,"t":"2026-10-21T14:05:00Z","v":1782,"vw":28.211327},{"c":28.32,"h":28.32,"l":28.32,"n":32,"o":28.32,"t":"2026-10-21T14:10:00Z","v":693,"vw":28.32},{"c":28.24,"h":28.24,"l":28.24,"n":2,"o":28.24,"t":"2026-10-21T14:20:00Z","v":103,"vw":28.24},{"c":28.315,"h":28.315,"l":28.315,"n":3,"o":28.315,"t":"2026-10-21T14:25:00Z","v":124,"vw":28.315},{"c":28.49,"h":28.49,"l":28.38,"n":30,"o":28.38,"t":"2026-10-21T14:30:00Z","v":1776,"vw":28.412172},{"c":28.53,"h":28.53,"l":28.52,"n":16,"o":28.52,"t":"2026-10-21T14:35:00Z","v":595,"vw":28.5275},{"c":28.6,"h":28.6,"l":28.52,"n":11,"o":28.52,"t":"2026-10-21T14:40:00Z","v":636,"vw":28.560747},{"c":28.52,"h":28.555,"l":28.5,"n":16,"o":28.555,"t":"2026-10-21T14:50:00Z","v":714,"vw":28.525},{"c":28.49,"h":28.51,"l":28.49,"n":29,"o":28.51,"t":"2026-10-21T14:55:00Z","v":672,"vw":28.503363},{"c":28.52,"h":28.52,"l":28.52,"n":5,"o":28.52,"t":"2026-10-21T15:05:00Z","v":135,"vw":28.52},{"c":28.495,"h":28.495,"l":28.495,"n":2,"o":28.495,"t":"2026-10-21T15:15:00Z","v":103,"vw":28.495},{"c":28.57,"h":28.57,"l":28.54,"n":22,"o":28.54,"t":"2026-10-21T15:25:00Z","v":778,"vw":28.5475},{"c":28.57,"h":28.57,"l":28.57,"n":7,"o":28.57,"t":"2026-10-21T15:35:00Z","v":130,"vw":28.57},{"c":28.54,"h":28.54,"l":28.54,"n":13,"o":28.54,"t":"2026-10-21T15:40:00Z","v":340,"vw":28.54},{"c":28.56,"h":28.56,"l":28.56,"n":3,"o":28.56,"t":"2026-10-21T16:05:00Z","v":102,"vw":28.56},{"c":28.55,"h":28.55,"l":28.55,"n":8,"o":28.55,"t":"2026-10-21T16:25:00Z","v":191,"vw":28.55},{"c":28.53,"h":28.53,"l":28.53,"n":6,"o":28.53,"t":"2026-10-21T16:30:00Z","v":315,"vw":28.53},{"c":28.6,"h":28.6,"l":28.57,"n":33,"o":28.57,"t":"2026-10-21T16:35:00Z","v":600,"vw":28.58},{"c":28.58,"h":28.58,"l":28.58,"n":21,"o":28.58,"t":"2026-10-21T16:40:00Z","v":496,"vw":28.58},{"c":28.57,"h":28.57,"l":28.49,"n":21,"o":28.555,"t":"2026-10-21T16:45:00Z","v":697,"vw":28.533912},{"c":28.57,"h":28.58,"l":28.5,"n":26,"o":28.53,"t":"2026-10-21T17:00:00Z","v":1174,"vw":28.53},{"c":28.58,"h":28.59,"l":28.58,"n":13,"o":28.59,"t":"2026-10-21T17:10:00Z","v":460,"vw":28.583333},{"c":28.59,"h":28.59,"l":28.59,"n":7,"o":28.59,"t":"2026-10-21T17:40:00Z","v":262,"vw":28.59},{"c":28.62,"h":28.62,"l":28.6,"n":24,"o":28.6,"t":"2026-10-21T17:45:00Z","v":916,"vw":28.61},{"c":28.65,"h":28.65,"l":28.64,"n":13,"o":28.64,"t":"2026-10-21T17:50:00Z","v":317,"vw":28.645},{"c":28.67,"h":28.67,"l":28.67,"n":7,"o":28.67,"t":"2026-10-21T18:00:00Z","v":111,"vw":28.67},{"c":28.72,"h":28.72,"l":28.72,"n":11,"o":28.72,"t":"2026-10-21T18:05:00Z","v":218,"vw":28.72},{"c":28.705,"h":28.705,"l":28.705,"n":5,"o":28.705,"t":"2026-10-21T18:25:00Z","v":389,"vw":28.705},{"c":28.735,"h":28.76,"l":28.72,"n":55,"o":28.73,"t":"2026-10-21T18:35:00Z","v":1979,"vw":28.735129},{"c":28.69,"h":28.69,"l":28.69,"n":14,"o":28.69,"t":"2026-10-21T18:40:00Z","v":681,"vw":28.69},{"c":28.65,"h":28.7,"l":28.65,"n":52,"o":28.68,"t":"2026-10-21T18:45:00Z","v":1217,"vw":28.673684},{"c":28.48,"h":28.55,"l":28.46,"n":25,"o":28.55,"t":"2026-10-21T18:55:00Z","v":636,"vw":28.498052},{"c":28.45,"h":28.45,"l":28.42,"n":31,"o":28.42,"t":"2026-10-21T19:05:00Z","v":811,"vw":28.4425},{"c":28.45,"h":28.45,"l":28.37,"n":157,"o":28.37,"t":"2026-10-21T19:10:00Z","v":2027,"vw":28.41},{"c":28.45,"h":28.45,"l":28.45,"n":4,"o":28.45,"t":"2026-10-21T19:15:00Z","v":185,"vw":28.45},{"c":28.45,"h":28.45,"l":28.45,"n":34,"o":28.45,"t":"2026-10-21T19:20:00Z","v":584,"vw":28.45},{"c":28.46,"h":28.48,"l":28.46,"n":58,"o":28.46,"t":"2026-10-21T19:25:00Z","v":2017,"vw":28.465385},{"c":28.4,"h":28.46,"l":28.4,"n":20,"o":28.45,"t":"2026-10-21T19:30:00Z","v":775,"vw":28.446711},{"c":28.4,"h":28.4,"l":28.39,"n":13,"o":28.39,"t":"2026-10-21T19:35:00Z","v":462,"vw":28.3925},{"c":28.39,"h":28.41,"l":28.39,"n":36,"o":28.4,"t":"2026-10-21T19:40:00Z","v":824,"vw":28.398119},{"c":28.47,"h":28.47,"l":28.42,"n":42,"o":28.42,"t":"2026-10-21T19:45:00Z","v":1655,"vw":28.457826},{"c":28.46,"h":28.49,"l":28.46,"n":79,"o":28.46,"t":"2026-10-21T19:50:00Z","v":2815,"vw":28.473151},{"c":28.54,"h":28.54,"l":28.4,"n":229,"o":28.43,"t":"2026-10-21T19:55:00Z","v":8480,"vw":28.483735},{"c":28.54,"h":28.54,"l":28.48,"n":7,"o":28.48,"t":"2026-10-21T20:00:00Z","v":19946,"vw":28.539085},{"c":28.3,"h":28.3,"l":28.3,"n":8,"o":28.3,"t":"2026-10-22T08:00:00Z","v":1006,"vw":28.3},{"c":28.04,"h":28.06,"l":28.04,"n":4,"o":28.06,"t":"2026-10-22T08:20:00Z","v":202,"vw":28.05},{"c":28.1,"h":28.41,"l":26.5,"n":124,"o":28.41,"t":"2026-10-22T09:15:00Z","v":1992,"vw":27.792486},{"c":27.5,"h":27.5,"l":27.5,"n":14,"o":27.5,"t":"2026-10-22T09:20:00Z","v":397,"vw":27.5},{"c":30.01,"h":30.01,"l":30.01,"n":34,"o":30.01,"t":"2026-10-22T09:35:00Z","v":322,"vw":30.01},{"c":28.54,"h":28.54,"l":28.54,"n":11,"o":28.54,"t":"2026-10-22T10:00:00Z","v":164,"vw":28.54},{"c":27.99,"h":28.13,"l":27.99,"n":39,"o":28.13,"t":"2026-10-22T11:00:00Z","v":1918,"vw":28.001111},{"c":28.595,"h":28.64,"l":28.47,"n":9,"o":28.47,"t":"2026-10-22T13:30:00Z","v":1039,"vw":28.511707},{"c":28.575,"h":28.575,"l":28.575,"n":1,"o":28.575,"t":"2026-10-22T13:35:00Z","v":100,"vw":28.575},{"c":28.42,"h":28.65,"l":28.42,"n":10,"o":28.65,"t":"2026-10-22T13:40:00Z","v":901,"vw":28.47125},{"c":28.575,"h":28.89,"l":28.42,"n":39,"o":28.42,"t":"2026-10-22T13:45:00Z","v":3890,"vw":28.549097},{"c":28.667,"h":28.92,"l":28.6,"n":74,"o":28.87,"t":"2026-10-22T13:50:00Z","v":3915,"vw":28.813746},{"c":29.13,"h":29.13,"l":28.85,"n":31,"o":28.865,"t":"2026-10-22T13:55:00Z","v":1791,"vw":28.949842},{"c":29.1,"h":29.135,"l":29.025,"n":18,"o":29.025,"t":"2026-10-22T14:00:00Z","v":971,"vw":29.10875},{"c":29.175,"h":29.175,"l":29.175,"n":4,"o":29.175,"t":"2026-10-22T14:05:00Z","v":132,"vw":29.175},{"c":29.4,"h":29.4,"l":29.4,"n":4,"o":29.4,"t":"2026-10-22T14:10:00Z","v":227,"vw":29.4},{"c":29.36,"h":29.36,"l":29.3216,"n":5,"o":29.3216,"t":"2026-10-22T14:15:00Z","v":246,"vw":29.340332},{"c":29.175,"h":29.175,"l":29.175,"n":4,"o":29.175,"t":"2026-10-22T14:20:00Z","v":136,"vw":29.175},{"c":29.26,"h":29.2899,"l":29.145,"n":16,"o":29.155,"t":"2026-10-22T14:30:00Z","v":2112,"vw":29.263782},{"c":29.25,"h":29.25,"l":29.21,"n":11,"o":29.21,"t":"2026-10-22T14:35:00Z","v":231,"vw":29.23},{"c":29.24,"h":29.35,"l":29.18,"n":213,"o":29.18,"t":"2026-10-22T14:40:00Z","v":8462,"vw":29.26717},{"c":29.26,"h":29.305,"l":29.26,"n":60,"o":29.28,"t":"2026-10-22T14:45:00Z","v":2209,"vw":29.269131},{"c":29.25,"h":29.25,"l":29.25,"n":10,"o":29.25,"t":"2026-10-22T14:50:00Z","v":261,"vw":29.25},{"c":29.36,"h":29.36,"l":29.27,"n":30,"o":29.27,"t":"2026-10-22T14:55:00Z","v":838,"vw":29.325574},{"c":29.31,"h":29.31,"l":29.2297,"n":22,"o":29.2297,"t":"2026-10-22T15:00:00Z","v":834,"vw":29.264049},{"c":29.25,"h":29.25,"l":29.25,"n":29,"o":29.25,"t":"2026-10-22T15:05:00Z","v":361,"vw":29.25},{"c":29.37,"h":29.37,"l":29.29,"n":96,"o":29.31,"t":"2026-10-22T15:10:00Z","v":1795,"vw":29.324},{"c":29.38,"h":29.38,"l":29.38,"n":28,"o":29.38,"t":"2026-10-22T15:15:00Z","v":868,"vw":29.38},{"c":29.44,"h":29.45,"l":29.44,"n":8,"o":29.45,"t":"2026-10-22T15:20:00Z","v":404,"vw":29.443333},{"c":29.45,"h":29.45,"l":29.45,"n":15,"o":29.45,"t":"2026-10-22T15:25:00Z","v":349,"vw":29.45},{"c":29.44,"h":29.44,"l":29.44,"n":4,"o":29.44,"t":"2026-10-22T15:30:00Z","v":160,"vw":29.44},{"c":29.51,"h":29.51,"l":29.46,"n":80,"o":29.47,"t":"2026-10-22T15:40:00Z","v":1369,"vw":29.481428},{"c":29.54,"h":29.55,"l":29.54,"n":15,"o":29.55,"t":"2026-10-22T15:45:00Z","v":355,"vw":29.545},{"c":29.63,"h":29.63,"l":29.59,"n":17,"o":29.59,"t":"2026-10-22T15:50:00Z","v":455,"vw":29.603468},{"c":29.62,"h":29.62,"l":29.58,"n":10,"o":29.58,"t":"2026-10-22T15:55:00Z","v":451,"vw":29.589756},{"c":29.65,"h":29.65,"l":29.64,"n":12,"o":29.64,"t":"2026-10-22T16:00:00Z","v":437,"vw":29.647093},{"c":29.58,"h":29.58,"l":29.56,"n":16,"o":29.56,"t":"2026-10-22T16:10:00Z","v":357,"vw":29.566667},{"c":29.59,"h":29.59,"l":29.565,"n":18,"o":29.565,"t":"2026-10-22T16:15:00Z","v":253,"vw":29.5775},{"c":29.58,"h":29.58,"l":29.58,"n":8,"o":29.58,"t":"2026-10-22T16:20:00Z","v":202,"vw":29.58},{"c":29.67,"h":29.67,"l":29.63,"n":14,"o":29.63,"t":"2026-10-22T16:25:00Z","v":610,"vw":29.643301},{"c":29.61,"h":29.67,"l":29.61,"n":34,"o":29.67,"t":"2026-10-22T16:35:00Z","v":1070,"vw":29.64},{"c":29.62,"h":29.64,"l":29.5,"n":56,"o":29.6,"t":"2026-10-22T16:40:00Z","v":1829,"vw":29.607692},{"c":29.69,"h":29.69,"l":29.69,"n":19,"o":29.69,"t":"2026-10-22T16:50:00Z","v":195,"vw":29.69},{"c":29.6,"h":29.645,"l":29.6,"n":32,"o":29.645,"t":"2026-10-22T17:00:00Z","v":995,"vw":29.629605},{"c":29.585,"h":29.59,"l":29.585,"n":9,"o":29.59,"t":"2026-10-22T17:05:00Z","v":345,"vw":29.5875},{"c":29.61,"h":29.61,"l":29.58,"n":6,"o":29.58,"t":"2026-10-22T17:15:00Z","v":301,"vw":29.594634},{"c":29.74,"h":29.74,"l":29.62,"n":112,"o":29.62,"t":"2026-10-22T17:25:00Z","v":4203,"vw":29.675051},{"c":29.71,"h":29.75,"l":29.71,"n":24,"o":29.75,"t":"2026-10-22T17:30:00Z","v":437,"vw":29.73},{"c":29.71,"h":29.77,"l":29.71,"n":22,"o":29.76,"t":"2026-10-22T17:35:00Z","v":898,"vw":29.726058},{"c":29.635,"h":29.67,"l":29.635,"n":81,"o":29.67,"t":"2026-10-22T17:40:00Z","v":1734,"vw":29.65552},{"c":29.64,"h":29.64,"l":29.63,"n":38,"o":29.64,"t":"2026-10-22T17:45:00Z","v":669,"vw":29.636667},{"c":29.545,"h":29.59,"l":29.545,"n":55,"o":29.59,"t":"2026-10-22T17:50:00Z","v":1232,"vw":29.57625},{"c":29.6,"h":29.6,"l":29.6,"n":8,"o":29.6,"t":"2026-10-22T17:55:00Z","v":153,"vw":29.6},{"c":29.575,"h":29.61,"l":29.57,"n":107,"o":29.61,"t":"2026-10-22T18:15:00Z","v":3622,"vw":29.588515},{"c":29.575,"h":29.575,"l":29.575,"n":2,"o":29.575,"t":"2026-10-22T18:20:00Z","v":416,"vw":29.575},{"c":29.53,"h":29.58,"l":29.53,"n":34,"o":29.58,"t":"2026-10-22T18:30:00Z","v":1167,"vw":29.561429},{"c":29.56,"h":29.56,"l":29.545,"n":58,"o":29.545,"t":"2026-10-22T18:45:00Z","v":1351,"vw":29.55625},{"c":29.6,"h":29.61,"l":29.55,"n":56,"o":29.55,"t":"2026-10-22T18:50:00Z","v":1867,"vw":29.586337},{"c":29.6,"h":29.6,"l":29.6,"n":6,"o":29.6,"t":"2026-10-22T18:55:00Z","v":267,"vw":29.6},{"c":29.6,"h":29.62,"l":29.58,"n":98,"o":29.59,"t":"2026-10-22T19:00:00Z","v":2995,"vw":29.596648},{"c":29.62,"h":29.62,"l":29.6,"n":42,"o":29.6,"t":"2026-10-22T19:05:00Z","v":830,"vw":29.61},{"c":29.675,"h":29.675,"l":29.67,"n":15,"o":29.67,"t":"2026-10-22T19:10:00Z","v":511,"vw":29.67375},{"c":29.66,"h":29.665,"l":29.65,"n":68,"o":29.65,"t":"2026-10-22T19:15:00Z","v":1828,"vw":29.656937},{"c":29.66,"h":29.69,"l":29.66,"n":47,"o":29.66,"t":"2026-10-22T19:20:00Z","v":1548,"vw":29.670364},{"c":29.68,"h":29.68,"l":29.68,"n":9,"o":29.68,"t":"2026-10-22T19:30:00Z","v":166,"vw":29.68},{"c":29.69,"h":29.69,"l":29.65,"n":110,"o":29.69,"t":"2026-10-22T19:35:00Z","v":2881,"vw":29.667971},{"c":29.709,"h":29.709,"l":29.685,"n":48,"o":29.685,"t":"2026-10-22T19:40:00Z","v":589,"vw":29.693833},{"c":29.695,"h":29.71,"l":29.67,"n":55,"o":29.67,"t":"2026-10-22T19:45:00Z","v":2096,"vw":29.698281},{"c":29.84,"h":29.84,"l":29.76,"n":95,"o":29.77,"t":"2026-10-22T19:50:00Z","v":2867,"vw":29.788507},{"c":29.83,"h":29.88,"l":29.8,"n":243,"o":29.825,"t":"2026-10-22T19:55:00Z","v":4606,"vw":29.845269},{"c":29.88,"h":29.88,"l":29.88,"n":13,"o":29.88,"t":"2026-10-22T20:00:00Z","v":18134,"vw":29.88}],"history":[{"c":25.38,"h":25.59,"l":25.2,"n":5581,"o":25.5,"t":"2024-10-21T04:00:00Z","v":268146,"vw":25.408535},{"c":24.74,"h":25.34,"l":24.69,"n":4022,"o":25.34,"t":"2024-10-22T04:00:00Z","v":233370,"vw":25.071118},{"c":24.43,"h":24.915,"l":24.15,"n":4143,"o":24.62,"t":"2024-10-23T04:00:00Z","v":150788,"vw":24.416642},{"c":23.87,"h":24.53,"l":23.76,"n":4158,"o":24.37,"t":"2024-10-24T04:00:00Z","v":205308,"vw":24.008401},{"c":23.74,"h":24.36,"l":23.61,"n":4233,"o":24.1,"t":"2024-10-25T04:00:00Z","v":145668,"vw":23.825559},{"c":24.21,"h":24.28,"l":23.81,"n":4011,"o":23.81,"t":"2024-10-28T04:00:00Z","v":155897,"vw":24.173228},{"c":24.3,"h":24.32,"l":23.81,"n":4289,"o":24.02,"t":"2024-10-29T04:00:00Z","v":148526,"vw":24.157108},{"c":23.94,"h":24.78,"l":23.84,"n":4858,"o":23.93,"t":"2024-10-30T04:00:00Z","v":199659,"vw":24.192843},{"c":22.15,"h":22.96,"l":21.61,"n":7243,"o":22.51,"t":"2024-10-31T04:00:00Z","v":529398,"vw":22.059854},{"c":21.96,"h":22.885,"l":21.84,"n":4355,"o":22.72,"t":"2024-11-01T04:00:00Z","v":192363,"vw":22.239595},{"c":21.9,"h":22.12,"l":21.705,"n":5392,"o":21.81,"t":"2024-11-04T05:00:00Z","v":188121,"vw":21.922275},{"c":22.29,"h":22.3,"l":21.63,"n":5394,"o":22.05,"t":"2024-11-05T05:00:00Z","v":150801,"vw":22.092203},{"c":23.36,"h":23.695,"l":22.81,"n":7006,"o":23.38,"t":"2024-11-06T05:00:00Z","v":249950,"vw":23.321775},{"c":22.86,"h":23.445,"l":22.66,"n":5377,"o":23.3,"t":"2024-11-07T05:00:00Z","v":221025,"vw":22.94164},{"c":22.94,"h":23.02,"l":22.36,"n":5737,"o":22.82,"t":"2024-11-08T05:00:00Z","v":212764,"vw":22.799921},{"c":23.16,"h":23.23,"l":22.74,"n":4187,"o":23.06,"t":"2024-11-11T05:00:00Z","v":131729,"vw":23.095451},{"c":22.47,"h":23.19,"l":22.37,"n":4926,"o":22.93,"t":"2024-11-12T05:00:00Z","v":191648,"vw":22.596117},{"c":22.42,"h":23.0344,"l":22.36,"n":5455,"o":22.8,"t":"2024-11-13T05:00:00Z","v":208682,"vw":22.57048},{"c":22.49,"h":22.695,"l":22.17,"n":5587,"o":22.46,"t":"2024-11-14T05:00:00Z","v":202410,"vw":22.4438},{"c":22.54,"h":22.87,"l":22.2,"n":4257,"o":22.59,"t":"2024-11-15T05:00:00Z","v":178162,"vw":22.491556},{"c":23.22,"h":23.29,"l":22.66,"n":4448,"o":22.66,"t":"2024-11-18T05:00:00Z","v":174437,"vw":23.114222},{"c":22.85,"h":23.27,"l":22.5,"n":4250,"o":22.94,"t":"2024-11-19T05:00:00Z","v":197004,"vw":22.856934},{"c":22.6,"h":22.78,"l":22.23,"n":5404,"o":22.78,"t":"2024-11-20T05:00:00Z","v":234710,"vw":22.529216},{"c":23.13,"h":23.3,"l":22.47,"n":4108,"o":22.67,"t":"2024-11-21T05:00:00Z","v":174270,"vw":23.082015},{"c":23.55,"h":23.69,"l":23.095,"n":4648,"o":23.2,"t":"2024-11-22T05:00:00Z","v":195727,"vw":23.473075},{"c":24.61,"h":24.91,"l":23.79,"n":5276,"o":23.79,"t":"2024-11-25T05:00:00Z","v":184751,"vw":24.603264},{"c":23.83,"h":24.15,"l":23.55,"n":5307,"o":24.09,"t":"2024-11-26T05:00:00Z","v":170605,"vw":23.920615},{"c":24.06,"h":24.33,"l":23.87,"n":3196,"o":23.93,"t":"2024-11-27T05:00:00Z","v":100562,"vw":24.089224},{"c":23.61,"h":24.175,"l":23.605,"n":2465,"o":24,"t":"2024-11-29T05:00:00Z","v":94310,"vw":23.775265},{"c":23.83,"h":24.145,"l":23.35,"n":4427,"o":23.78,"t":"2024-12-02T05:00:00Z","v":171710,"vw":23.887094},{"c":23.31,"h":23.88,"l":23.24,"n":3622,"o":23.88,"t":"2024-12-03T05:00:00Z","v":132713,"vw":23.336794},{"c":23.26,"h":23.435,"l":23.01,"n":3936,"o":23.25,"t":"2024-12-04T05:00:00Z","v":157805,"vw":23.183238},{"c":23.35,"h":23.67,"l":23.25,"n":4008,"o":23.25,"t":"2024-12-05T05:00:00Z","v":144782,"vw":23.475213},{"c":22.7,"h":23.54,"l":22.4,"n":2917,"o":23.54,"t":"2024-12-06T05:00:00Z","v":105200,"vw":22.851933},{"c":23.72,"h":23.87,"l":22.82,"n":4908,"o":22.82,"t":"2024-12-09T05:00:00Z","v":169939,"vw":23.615252},{"c":23.54,"h":23.92,"l":23.06,"n":3749,"o":23.59,"t":"2024-12-10T05:00:00Z","v":118722,"vw":23.569215},{"c":23.41,"h":23.72,"l":23.24,"n":3308,"o":23.69,"t":"2024-12-11T05:00:00Z","v":162259,"vw":23.45657},{"c":23.18,"h":23.48,"l":22.87,"n":2633,"o":23.48,"t":"2024-12-12T05:00:00Z","v":80788,"vw":23.132446},{"c":22.92,"h":23.28,"l":22.68,"n":3419,"o":23.22,"t":"2024-12-13T05:00:00Z","v":108563,"vw":22.928628},{"c":22.57,"h":22.985,"l":22.55,"n":3127,"o":22.78,"t":"2024-12-16T05:00:00Z","v":102084,"vw":22.706674},{"c":23.02,"h":23.05,"l":22.42,"n":3665,"o":22.42,"t":"2024-12-17T05:00:00Z","v":139280,"vw":22.871479},{"c":22.13,"h":23.37,"l":21.95,"n":4485,"o":23,"t":"2024-12-18T05:00:00Z","v":169916,"vw":22.518459},{"c":21.59,"h":22.48,"l":21.455,"n":3550,"o":22.39,"t":"2024-12-19T05:00:00Z","v":110489,"vw":21.658433},{"c":21.67,"h":21.95,"l":21.14,"n":4617,"o":21.14,"t":"2024-12-20T05:00:00Z","v":383874,"vw":21.645578},{"c":21.81,"h":21.83,"l":21.32,"n":3425,"o":21.66,"t":"2024-12-23T05:00:00Z","v":121080,"vw":21.65011},{"c":22,"h":22.03,"l":21.62,"n":1769,"o":21.82,"t":"2024-12-24T05:00:00Z","v":74530,"vw":21.928854},{"c":22.2,"h":22.26,"l":21.76,"n":2723,"o":21.85,"t":"2024-12-26T05:00:00Z","v":134512,"vw":22.062439},{"c":22.11,"h":22.325,"l":22,"n":3162,"o":22.1,"t":"2024-12-27T05:00:00Z","v":111177,"vw":22.11708},{"c":21.98,"h":22.14,"l":21.69,"n":3641,"o":22,"t":"2024-12-30T05:00:00Z","v":151324,"vw":22.007634},{"c":22.26,"h":22.44,"l":22.06,"n":3121,"o":22.06,"t":"2024-12-31T05:00:00Z","v":95525,"vw":22.263251},{"c":21.9,"h":22.79,"l":21.8,"n":3035,"o":22.45,"t":"2025-01-02T05:00:00Z","v":117627,"vw":21.989552},{"c":21.98,"h":22.1,"l":21.435,"n":2654,"o":21.9,"t":"2025-01-03T05:00:00Z","v":76048,"vw":21.915773},{"c":22.23,"h":22.525,"l":21.95,"n":3407,"o":22.06,"t":"2025-01-06T05:00:00Z","v":82318,"vw":22.241357},{"c":21.71,"h":22.52,"l":21.61,"n":3063,"o":22.29,"t":"2025-01-07T05:00:00Z","v":155364,"vw":21.778396},{"c":21.56,"h":21.68,"l":21.07,"n":4474,"o":21.52,"t":"2025-01-08T05:00:00Z","v":124310,"vw":21.55052},{"c":21.49,"h":21.49,"l":21.05,"n":3427,"o":21.26,"t":"2025-01-10T05:00:00Z","v":133660,"vw":21.372913},{"c":21.71,"h":21.735,"l":21.21,"n":3100,"o":21.23,"t":"2025-01-13T05:00:00Z","v":89657,"vw":21.519422},{"c":21.99,"h":22.02,"l":21.545,"n":3270,"o":21.69,"t":"2025-01-14T05:00:00Z","v":100495,"vw":21.852438},{"c":22.37,"h":22.6238,"l":22.1015,"n":2232,"o":22.49,"t":"2025-01-15T05:00:00Z","v":70521,"vw":22.363046},{"c":22.44,"h":22.48,"l":22.05,"n":2617,"o":22.38,"t":"2025-01-16T05:00:00Z","v":94673,"vw":22.352826},{"c":22.34,"h":22.65,"l":22.25,"n":2383,"o":22.65,"t":"2025-01-17T05:00:00Z","v":69295,"vw":22.374808},{"c":22.63,"h":22.805,"l":22.565,"n":2674,"o":22.59,"t":"2025-01-21T05:00:00Z","v":63560,"vw":22.649292},{"c":22.63,"h":22.77,"l":22.1956,"n":4905,"o":22.41,"t":"2025-01-22T05:00:00Z","v":131075,"vw":22.622404},{"c":22.94,"h":22.95,"l":22.315,"n":3007,"o":22.54,"t":"2025-01-23T05:00:00Z","v":95551,"vw":22.859231},{"c":22.91,"h":22.92,"l":22.55,"n":2680,"o":22.84,"t":"2025-01-24T05:00:00Z","v":77404,"vw":22.834429},{"c":23.14,"h":23.55,"l":23.01,"n":3358,"o":23.02,"t":"2025-01-27T05:00:00Z","v":103230,"vw":23.169278},{"c":23.08,"h":23.24,"l":22.765,"n":2955,"o":23.01,"t":"2025-01-28T05:00:00Z","v":73367,"vw":22.975292},{"c":22.86,"h":23.18,"l":22.5,"n":4003,"o":23.18,"t":"2025-01-29T05:00:00Z","v":88654,"vw":22.815507},{"c":23.56,"h":23.8,"l":22.88,"n":3952,"o":23.15,"t":"2025-01-30T05:00:00Z","v":129189,"vw":23.579616},{"c":22.43,"h":23.5,"l":22.39,"n":3864,"o":23.44,"t":"2025-01-31T05:00:00Z","v":166954,"vw":22.589087},{"c":21.69,"h":22.32,"l":21.63,"n":4221,"o":22.07,"t":"2025-02-03T05:00:00Z","v":120147,"vw":21.839966},{"c":21.94,"h":22.03,"l":21.54,"n":3064,"o":21.62,"t":"2025-02-04T05:00:00Z","v":114343,"vw":21.816906},{"c":22.1,"h":22.17,"l":21.78,"n":2928,"o":22.14,"t":"2025-02-05T05:00:00Z","v":82788,"vw":22.019351},{"c":22.03,"h":22.42,"l":22.03,"n":3213,"o":22.18,"t":"2025-02-06T05:00:00Z","v":98379,"vw":22.158165},{"c":21.62,"h":21.92,"l":21.49,"n":3716,"o":21.92,"t":"2025-02-07T05:00:00Z","v":103316,"vw":21.620358},{"c":21.97,"h":22.04,"l":21.64,"n":3020,"o":21.75,"t":"2025-02-10T05:00:00Z","v":90731,"vw":21.909388},{"c":22.26,"h":22.5,"l":21.84,"n":2672,"o":21.85,"t":"2025-02-11T05:00:00Z","v":100102,"vw":22.269522},{"c":21.74,"h":22.47,"l":21.655,"n":3018,"o":21.92,"t":"2025-02-12T05:00:00Z","v":84320,"vw":21.931311},{"c":22.1,"h":22.27,"l":21.68,"n":2551,"o":21.92,"t":"2025-02-13T05:00:00Z","v":74578,"vw":22.085573},{"c":21.93,"h":22.63,"l":21.82,"n":2929,"o":22.32,"t":"2025-02-14T05:00:00Z","v":96512,"vw":21.993387},{"c":22.09,"h":22.11,"l":21.8,"n":2649,"o":21.8,"t":"2025-02-18T05:00:00Z","v":66030,"vw":22.034984},{"c":21.81,"h":21.94,"l":21.6124,"n":2442,"o":21.83,"t":"2025-02-19T05:00:00Z","v":80211,"vw":21.781863},{"c":21.64,"h":21.7,"l":21.2,"n":4885,"o":21.7,"t":"2025-02-20T05:00:00Z","v":154412,"vw":21.525999},{"c":21.14,"h":21.92,"l":21.08,"n":5005,"o":21.92,"t":"2025-02-21T05:00:00Z","v":159580,"vw":21.274925},{"c":21.09,"h":21.59,"l":21.04,"n":5825,"o":21.15,"t":"2025-02-24T05:00:00Z","v":197303,"vw":21.296743},{"c":23,"h":24.15,"l":21.7,"n":9222,"o":24,"t":"2025-02-25T05:00:00Z","v":574840,"vw":23.178466},{"c":22.49,"h":23.01,"l":22.24,"n":4791,"o":22.9,"t":"2025-02-26T05:00:00Z","v":172827,"vw":22.505362},{"c":22.74,"h":22.8,"l":21.73,"n":4682,"o":22.38,"t":"2025-02-27T05:00:00Z","v":181260,"vw":22.455274},{"c":22.83,"h":22.87,"l":22.17,"n":5472,"o":22.74,"t":"2025-02-28T05:00:00Z","v":611981,"vw":22.667957},{"c":22.27,"h":23.3779,"l":22.27,"n":4411,"o":22.95,"t":"2025-03-03T05:00:00Z","v":176191,"vw":22.549592},{"c":21.55,"h":22.09,"l":21.35,"n":3913,"o":21.87,"t":"2025-03-04T05:00:00Z","v":209542,"vw":21.71072},{"c":21.87,"h":21.96,"l":21.255,"n":3965,"o":21.57,"t":"2025-03-05T05:00:00Z","v":151437,"vw":21.745635},{"c":21.97,"h":22.115,"l":21.23,"n":4564,"o":21.43,"t":"2025-03-06T05:00:00Z","v":178269,"vw":21.749561},{"c":21.82,"h":22.235,"l":21.69,"n":4199,"o":22.18,"t":"2025-03-07T05:00:00Z","v":127433,"vw":21.921707},{"c":22.2,"h":22.32,"l":21.74,"n":4374,"o":21.77,"t":"2025-03-10T04:00:00Z","v":194716,"vw":22.121289},{"c":22.12,"h":22.34,"l":21.62,"n":4795,"o":22.34,"t":"2025-03-11T04:00:00Z","v":200277,"vw":22.021019},{"c":21.64,"h":22.25,"l":21.285,"n":4436,"o":22.21,"t":"2025-03-12T04:00:00Z","v":229315,"vw":21.689352},{"c":20.79,"h":21.74,"l":20.74,"n":5289,"o":21.64,"t":"2025-03-13T04:00:00Z","v":209346,"vw":21.009807},{"c":21.14,"h":21.25,"l":20.37,"n":4660,"o":20.98,"t":"2025-03-14T04:00:00Z","v":220404,"vw":20.944504},{"c":21.59,"h":21.79,"l":21.065,"n":4461,"o":21.24,"t":"2025-03-17T04:00:00Z","v":158255,"vw":21.397156},{"c":21.64,"h":21.67,"l":21.16,"n":4058,"o":21.45,"t":"2025-03-18T04:00:00Z","v":159259,"vw":21.505913},{"c":21.6,"h":21.83,"l":21.13,"n":3344,"o":21.71,"t":"2025-03-19T04:00:00Z","v":160650,"vw":21.549762},{"c":21.28,"h":21.81,"l":21.23,"n":2987,"o":21.36,"t":"2025-03-20T04:00:00Z","v":210028,"vw":21.344496},{"c":20.86,"h":21.17,"l":20.76,"n":3075,"o":21.02,"t":"2025-03-21T04:00:00Z","v":230727,"vw":20.897667},{"c":21.35,"h":21.61,"l":21.07,"n":3353,"o":21.13,"t":"2025-03-24T04:00:00Z","v":157128,"vw":21.277382},{"c":20.67,"h":21.2422,"l":20.635,"n":3290,"o":21.2,"t":"2025-03-25T04:00:00Z","v":155863,"vw":20.853039},{"c":20.12,"h":20.78,"l":19.9,"n":3594,"o":20.65,"t":"2025-03-26T04:00:00Z","v":214191,"vw":20.140329},{"c":20.75,"h":20.86,"l":19.9,"n":4099,"o":20.19,"t":"2025-03-27T04:00:00Z","v":179409,"vw":20.642717},{"c":20.22,"h":20.7,"l":19.83,"n":3565,"o":20.7,"t":"2025-03-28T04:00:00Z","v":150530,"vw":20.106977},{"c":19.72,"h":19.91,"l":19.57,"n":3156,"o":19.88,"t":"2025-03-31T04:00:00Z","v":128389,"vw":19.730408},{"c":19.85,"h":20.02,"l":19.32,"n":3853,"o":19.64,"t":"2025-04-01T04:00:00Z","v":182603,"vw":19.796068},{"c":20.56,"h":20.66,"l":19.63,"n":4757,"o":19.63,"t":"2025-04-02T04:00:00Z","v":158181,"vw":20.393331},{"c":17.88,"h":19.475,"l":17.78,"n":3940,"o":19.46,"t":"2025-04-03T04:00:00Z","v":205764,"vw":18.060886},{"c":18.74,"h":18.895,"l":17.22,"n":5251,"o":17.31,"t":"2025-04-04T04:00:00Z","v":202279,"vw":18.275163},{"c":18.27,"h":19.3938,"l":17.8101,"n":4592,"o":18.27,"t":"2025-04-07T04:00:00Z","v":160438,"vw":18.357622},{"c":17.48,"h":18.795,"l":17.28,"n":3254,"o":18.6,"t":"2025-04-08T04:00:00Z","v":126564,"vw":17.822297},{"c":18.68,"h":19.305,"l":17.27,"n":4296,"o":17.32,"t":"2025-04-09T04:00:00Z","v":138605,"vw":18.527242},{"c":18.17,"h":18.335,"l":17.655,"n":4371,"o":18.23,"t":"2025-04-10T04:00:00Z","v":148542,"vw":18.051169},{"c":18.18,"h":18.32,"l":17.5,"n":3136,"o":18.18,"t":"2025-04-11T04:00:00Z","v":91505,"vw":18.002644},{"c":17.86,"h":18.8996,"l":17.77,"n":3350,"o":18.53,"t":"2025-04-14T04:00:00Z","v":106179,"vw":17.950853},{"c":17.37,"h":18.03,"l":17.32,"n":3208,"o":17.72,"t":"2025-04-15T04:00:00Z","v":130722,"vw":17.519629},{"c":17.19,"h":17.465,"l":17.01,"n":2982,"o":17.42,"t":"2025-04-16T04:00:00Z","v":95988,"vw":17.195103},{"c":17.71,"h":17.765,"l":17.12,"n":2612,"o":17.12,"t":"2025-04-17T04:00:00Z","v":107000,"vw":17.516597},{"c":17.37,"h":17.5,"l":17.09,"n":3099,"o":17.44,"t":"2025-04-21T04:00:00Z","v":130325,"vw":17.305571},{"c":17.85,"h":17.89,"l":17.34,"n":3967,"o":17.5,"t":"2025-04-22T04:00:00Z","v":121448,"vw":17.739673},{"c":18.02,"h":18.72,"l":17.885,"n":5021,"o":18.41,"t":"2025-04-23T04:00:00Z","v":175849,"vw":18.061832},{"c":18.31,"h":18.34,"l":17.7832,"n":4598,"o":18.03,"t":"2025-04-24T04:00:00Z","v":113651,"vw":18.220557},{"c":18.24,"h":18.255,"l":17.965,"n":4795,"o":18.12,"t":"2025-04-25T04:00:00Z","v":143771,"vw":18.140794},{"c":18.32,"h":18.37,"l":17.96,"n":5878,"o":18.01,"t":"2025-04-28T04:00:00Z","v":132697,"vw":18.148984},{"c":18.38,"h":18.4,"l":18.06,"n":5034,"o":18.09,"t":"2025-04-29T04:00:00Z","v":110491,"vw":18.29402},{"c":18.16,"h":18.325,"l":17.7553,"n":5656,"o":18.16,"t":"2025-04-30T04:00:00Z","v":154105,"vw":18.135713},{"c":19.74,"h":20.68,"l":19.2,"n":5006,"o":19.77,"t":"2025-05-01T04:00:00Z","v":207981,"vw":19.649591},{"c":20.2,"h":20.6,"l":19.59,"n":3965,"o":19.7,"t":"2025-05-02T04:00:00Z","v":161677,"vw":20.286709},{"c":19.45,"h":20.115,"l":19.29,"n":3304,"o":19.99,"t":"2025-05-05T04:00:00Z","v":129834,"vw":19.522987},{"c":18.85,"h":19.31,"l":18.69,"n":2724,"o":19.31,"t":"2025-05-06T04:00:00Z","v":117328,"vw":18.897847},{"c":18.81,"h":19.17,"l":18.7,"n":2794,"o":19.05,"t":"2025-05-07T04:00:00Z","v":127110,"vw":18.84644},{"c":19.38,"h":19.43,"l":18.81,"n":2620,"o":19.05,"t":"2025-05-08T04:00:00Z","v":76585,"vw":19.283411},{"c":19.18,"h":19.48,"l":19.14,"n":2948,"o":19.44,"t":"2025-05-09T04:00:00Z","v":128015,"vw":19.278107},{"c":21,"h":21.32,"l":20.01,"n":4869,"o":20.36,"t":"2025-05-12T04:00:00Z","v":192165,"vw":20.945924},{"c":20.76,"h":21.16,"l":20.695,"n":3136,"o":21.16,"t":"2025-05-13T04:00:00Z","v":83553,"vw":20.85835},{"c":21,"h":21.1,"l":20.55,"n":3616,"o":20.62,"t":"2025-05-14T04:00:00Z","v":168260,"vw":20.969493},{"c":21.18,"h":21.23,"l":20.835,"n":2285,"o":20.87,"t":"2025-05-15T04:00:00Z","v":94739,"vw":21.078698},{"c":21.1,"h":21.36,"l":20.905,"n":2730,"o":21.27,"t":"2025-05-16T04:00:00Z","v":94849,"vw":21.093135},{"c":20.81,"h":20.88,"l":20.41,"n":2650,"o":20.64,"t":"2025-05-19T04:00:00Z","v":116454,"vw":20.708653},{"c":20.77,"h":21.035,"l":20.71,"n":2118,"o":20.91,"t":"2025-05-20T04:00:00Z","v":84965,"vw":20.800785},{"c":20.69,"h":20.71,"l":20.37,"n":4138,"o":20.48,"t":"2025-05-21T04:00:00Z","v":235466,"vw":20.554642},{"c":20.47,"h":20.64,"l":20.375,"n":2957,"o":20.41,"t":"2025-05-22T04:00:00Z","v":117009,"vw":20.500369},{"c":20.25,"h":20.32,"l":19.94,"n":2675,"o":19.94,"t":"2025-05-23T04:00:00Z","v":125287,"vw":20.2223},{"c":21.18,"h":21.21,"l":20.25,"n":2693,"o":20.5,"t":"2025-05-27T04:00:00Z","v":108099,"vw":20.987915},{"c":20.91,"h":21.35,"l":20.82,"n":2609,"o":21.12,"t":"2025-05-28T04:00:00Z","v":125502,"vw":20.972082},{"c":20.76,"h":21.055,"l":20.62,"n":2235,"o":20.85,"t":"2025-05-29T04:00:00Z","v":82506,"vw":20.776058},{"c":20.96,"h":21.15,"l":20.53,"n":2886,"o":20.53,"t":"2025-05-30T04:00:00Z","v":130960,"vw":20.908544},{"c":19.85,"h":21,"l":19.84,"n":3793,"o":20.56,"t":"2025-06-02T04:00:00Z","v":175820,"vw":20.202444},{"c":19.76,"h":20.18,"l":19.535,"n":3568,"o":19.82,"t":"2025-06-03T04:00:00Z","v":117112,"vw":19.834769},{"c":19.63,"h":19.855,"l":19.54,"n":3144,"o":19.73,"t":"2025-06-04T04:00:00Z","v":104498,"vw":19.653122},{"c":19.58,"h":19.7489,"l":19.455,"n":3954,"o":19.56,"t":"2025-06-05T04:00:00Z","v":100359,"vw":19.586674},{"c":19.79,"h":19.89,"l":19.49,"n":2730,"o":19.79,"t":"2025-06-06T04:00:00Z","v":96661,"vw":19.718098},{"c":20.32,"h":20.38,"l":19.865,"n":2455,"o":19.96,"t":"2025-06-09T04:00:00Z","v":94994,"vw":20.237753},{"c":20.77,"h":20.89,"l":20.315,"n":2737,"o":20.54,"t":"2025-06-10T04:00:00Z","v":100346,"vw":20.691018},{"c":19.93,"h":20.97,"l":19.91,"n":3113,"o":20.93,"t":"2025-06-11T04:00:00Z","v":109184,"vw":20.420951},{"c":19.97,"h":20.015,"l":19.52,"n":4093,"o":19.73,"t":"2025-06-12T04:00:00Z","v":145612,"vw":19.896841},{"c":19.4,"h":19.86,"l":19.32,"n":2710,"o":19.5,"t":"2025-06-13T04:00:00Z","v":102995,"vw":19.558217},{"c":20.09,"h":20.09,"l":19.41,"n":3025,"o":19.6,"t":"2025-06-16T04:00:00Z","v":80433,"vw":19.977645},{"c":19.99,"h":20.49,"l":19.88,"n":3982,"o":20.02,"t":"2025-06-17T04:00:00Z","v":142087,"vw":20.11839},{"c":20.25,"h":20.47,"l":20.01,"n":2944,"o":20.01,"t":"2025-06-18T04:00:00Z","v":94447,"vw":20.274418},{"c":20.26,"h":20.45,"l":20.04,"n":2995,"o":20.4,"t":"2025-06-20T04:00:00Z","v":249359,"vw":20.259737},{"c":19.9,"h":20.1964,"l":19.335,"n":2784,"o":20.04,"t":"2025-06-23T04:00:00Z","v":94753,"vw":19.814172},{"c":20.07,"h":20.27,"l":19.7813,"n":2997,"o":20.04,"t":"2025-06-24T04:00:00Z","v":72062,"vw":20.016513},{"c":20.19,"h":20.21,"l":19.905,"n":2131,"o":20.14,"t":"2025-06-25T04:00:00Z","v":68853,"vw":20.134068},{"c":20.5,"h":20.53,"l":20.175,"n":2751,"o":20.3,"t":"2025-06-26T04:00:00Z","v":107967,"vw":20.453326},{"c":20.41,"h":20.7313,"l":20.34,"n":1817,"o":20.6,"t":"2025-06-27T04:00:00Z","v":210418,"vw":20.423214},{"c":20.35,"h":20.7,"l":20.28,"n":2099,"o":20.54,"t":"2025-06-30T04:00:00Z","v":102311,"vw":20.39651},{"c":21.63,"h":22.11,"l":20.08,"n":2939,"o":20.14,"t":"2025-07-01T04:00:00Z","v":121127,"vw":21.58636},{"c":22.15,"h":22.275,"l":21.62,"n":3574,"o":21.75,"t":"2025-07-02T04:00:00Z","v":142568,"vw":22.073759},{"c":22.4,"h":22.43,"l":22.0475,"n":1606,"o":22.26,"t":"2025-07-03T04:00:00Z","v":58154,"vw":22.330654},{"c":22.07,"h":22.51,"l":21.99,"n":2707,"o":22.14,"t":"2025-07-07T04:00:00Z","v":97235,"vw":22.142779},{"c":22.03,"h":22.45,"l":21.826,"n":2346,"o":22.14,"t":"2025-07-08T04:00:00Z","v":96333,"vw":22.089908},{"c":22.04,"h":22.18,"l":21.84,"n":2296,"o":22.18,"t":"2025-07-09T04:00:00Z","v":77580,"vw":22.010135},{"c":22.87,"h":23.13,"l":21.93,"n":3336,"o":21.93,"t":"2025-07-10T04:00:00Z","v":121754,"vw":22.863123},{"c":22.24,"h":22.59,"l":22.2,"n":2673,"o":22.53,"t":"2025-07-11T04:00:00Z","v":98166,"vw":22.337437},{"c":21.98,"h":22.47,"l":21.59,"n":2685,"o":22.13,"t":"2025-07-14T04:00:00Z","v":99738,"vw":21.916325},{"c":20.78,"h":21.89,"l":20.761,"n":3305,"o":21.89,"t":"2025-07-15T04:00:00Z","v":110434,"vw":21.066483},{"c":20.77,"h":21.11,"l":20.445,"n":5038,"o":20.98,"t":"2025-07-16T04:00:00Z","v":95532,"vw":20.779031},{"c":20.87,"h":21.135,"l":20.78,"n":3085,"o":20.88,"t":"2025-07-17T04:00:00Z","v":76779,"vw":20.902747},{"c":20.72,"h":21.08,"l":20.59,"n":2533,"o":21,"t":"2025-07-18T04:00:00Z","v":65726,"vw":20.741737},{"c":20.94,"h":21.05,"l":20.605,"n":2730,"o":20.79,"t":"2025-07-21T04:00:00Z","v":84014,"vw":20.944389},{"c":21.59,"h":21.82,"l":21.03,"n":2291,"o":21.03,"t":"2025-07-22T04:00:00Z","v":69384,"vw":21.556009},{"c":22.21,"h":22.28,"l":21.63,"n":2571,"o":21.84,"t":"2025-07-23T04:00:00Z","v":62014,"vw":22.140734},{"c":21.25,"h":22.08,"l":21.12,"n":2721,"o":22.02,"t":"2025-07-24T04:00:00Z","v":70696,"vw":21.458106},{"c":21.41,"h":21.43,"l":20.93,"n":2659,"o":21.4,"t":"2025-07-25T04:00:00Z","v":108699,"vw":21.156666},{"c":21.87,"h":21.92,"l":21.36,"n":2843,"o":21.49,"t":"2025-07-28T04:00:00Z","v":74304,"vw":21.797729},{"c":21.14,"h":21.96,"l":21.04,"n":2760,"o":21.96,"t":"2025-07-29T04:00:00Z","v":80223,"vw":21.26246},{"c":20.87,"h":21.51,"l":20.81,"n":3206,"o":21.34,"t":"2025-07-30T04:00:00Z","v":72990,"vw":21.042387},{"c":20.63,"h":20.76,"l":19.53,"n":3716,"o":20.6,"t":"2025-07-31T04:00:00Z","v":132163,"vw":20.488343},{"c":20.4,"h":20.6,"l":20.07,"n":4211,"o":20.5,"t":"2025-08-01T04:00:00Z","v":114089,"vw":20.36473},{"c":20.83,"h":20.94,"l":20.56,"n":2241,"o":20.56,"t":"2025-08-04T04:00:00Z","v":63634,"vw":20.811578},{"c":21.38,"h":21.39,"l":20.805,"n":2510,"o":20.84,"t":"2025-08-05T04:00:00Z","v":89650,"vw":21.189628},{"c":21.21,"h":21.5,"l":21.145,"n":2720,"o":21.4,"t":"2025-08-06T04:00:00Z","v":58335,"vw":21.253097},{"c":21.27,"h":21.39,"l":20.955,"n":2578,"o":21.39,"t":"2025-08-07T04:00:00Z","v":55285,"vw":21.196069},{"c":21.18,"h":21.75,"l":20.85,"n":4105,"o":21.24,"t":"2025-08-08T04:00:00Z","v":115822,"vw":21.278438},{"c":21.07,"h":21.33,"l":20.81,"n":3028,"o":21.33,"t":"2025-08-11T04:00:00Z","v":51355,"vw":21.029901},{"c":22.21,"h":22.32,"l":21.31,"n":3588,"o":21.33,"t":"2025-08-12T04:00:00Z","v":115203,"vw":22.045202},{"c":23.14,"h":23.16,"l":22.14,"n":3047,"o":22.25,"t":"2025-08-13T04:00:00Z","v":88005,"vw":22.814501},{"c":22.67,"h":23.065,"l":22.165,"n":3413,"o":22.67,"t":"2025-08-14T04:00:00Z","v":87443,"vw":22.510152},{"c":22.43,"h":22.805,"l":22.05,"n":2964,"o":22.74,"t":"2025-08-15T04:00:00Z","v":167135,"vw":22.380975},{"c":22.43,"h":22.7302,"l":22.36,"n":2345,"o":22.5,"t":"2025-08-18T04:00:00Z","v":64722,"vw":22.451756},{"c":22.94,"h":23.19,"l":22.64,"n":2430,"o":22.64,"t":"2025-08-19T04:00:00Z","v":73019,"vw":22.901308},{"c":22.35,"h":22.82,"l":22.325,"n":2306,"o":22.71,"t":"2025-08-20T04:00:00Z","v":73556,"vw":22.467795},{"c":22.27,"h":22.4,"l":21.84,"n":2043,"o":22.18,"t":"2025-08-21T04:00:00Z","v":144402,"vw":22.227227},{"c":23.36,"h":23.4899,"l":22.51,"n":3973,"o":22.55,"t":"2025-08-22T04:00:00Z","v":181458,"vw":23.322494},{"c":23.08,"h":23.31,"l":22.46,"n":3926,"o":22.82,"t":"2025-08-25T04:00:00Z","v":155246,"vw":22.991913},{"c":22.94,"h":23.385,"l":22.83,"n":2278,"o":23.26,"t":"2025-08-26T04:00:00Z","v":123003,"vw":23.024042},{"c":22.89,"h":23.03,"l":22.73,"n":2305,"o":22.87,"t":"2025-08-27T04:00:00Z","v":75544,"vw":22.860744},{"c":22.52,"h":22.95,"l":22.3341,"n":2708,"o":22.95,"t":"2025-08-28T04:00:00Z","v":70195,"vw":22.524258},{"c":22.55,"h":22.64,"l":22.3316,"n":2841,"o":22.61,"t":"2025-08-29T04:00:00Z","v":110183,"vw":22.531069},{"c":22.44,"h":22.6541,"l":22.17,"n":4726,"o":22.17,"t":"2025-09-02T04:00:00Z","v":109043,"vw":22.374904},{"c":22.27,"h":22.6,"l":22.135,"n":3123,"o":22.36,"t":"2025-09-03T04:00:00Z","v":132235,"vw":22.272956},{"c":23.57,"h":23.61,"l":22.33,"n":3645,"o":22.47,"t":"2025-09-04T04:00:00Z","v":146577,"vw":23.083129},{"c":24,"h":24.16,"l":23.545,"n":4050,"o":23.69,"t":"2025-09-05T04:00:00Z","v":138367,"vw":23.865513},{"c":23.67,"h":24.01,"l":23.3918,"n":3277,"o":24.01,"t":"2025-09-08T04:00:00Z","v":84738,"vw":23.701248},{"c":23.54,"h":23.57,"l":23.06,"n":2300,"o":23.57,"t":"2025-09-09T04:00:00Z","v":81837,"vw":23.43731},{"c":23.37,"h":23.71,"l":23.15,"n":2826,"o":23.4,"t":"2025-09-10T04:00:00Z","v":91212,"vw":23.34664},{"c":23.97,"h":24,"l":23.405,"n":2403,"o":23.5,"t":"2025-09-11T04:00:00Z","v":78061,"vw":23.858926},{"c":22.79,"h":23.79,"l":22.665,"n":3040,"o":23.79,"t":"2025-09-12T04:00:00Z","v":87921,"vw":22.951557},{"c":23.16,"h":23.19,"l":22.66,"n":2635,"o":22.99,"t":"2025-09-15T04:00:00Z","v":74833,"vw":23.065968},{"c":22.98,"h":23.33,"l":22.8,"n":1942,"o":23.28,"t":"2025-09-16T04:00:00Z","v":82297,"vw":22.98361},{"c":23.34,"h":24.34,"l":22.92,"n":3062,"o":22.99,"t":"2025-09-17T04:00:00Z","v":127411,"vw":23.472323},{"c":23.76,"h":23.81,"l":23.175,"n":2587,"o":23.47,"t":"2025-09-18T04:00:00Z","v":85902,"vw":23.629502},{"c":22.66,"h":23.74,"l":22.62,"n":2789,"o":23.66,"t":"2025-09-19T04:00:00Z","v":330190,"vw":22.858471},{"c":22.71,"h":22.97,"l":22.31,"n":2226,"o":22.65,"t":"2025-09-22T04:00:00Z","v":107780,"vw":22.725932},{"c":22.78,"h":23.36,"l":22.5684,"n":2437,"o":22.92,"t":"2025-09-23T04:00:00Z","v":90584,"vw":22.819222},{"c":22.61,"h":22.8734,"l":22.35,"n":2595,"o":22.71,"t":"2025-09-24T04:00:00Z","v":68616,"vw":22.615607},{"c":22.29,"h":22.49,"l":22.02,"n":1818,"o":22.35,"t":"2025-09-25T04:00:00Z","v":58600,"vw":22.240312},{"c":22.45,"h":22.49,"l":22.19,"n":2150,"o":22.23,"t":"2025-09-26T04:00:00Z","v":72606,"vw":22.394277},{"c":22.12,"h":22.5,"l":22,"n":2625,"o":22.5,"t":"2025-09-29T04:00:00Z","v":71204,"vw":22.160746},{"c":21.93,"h":22.13,"l":21.77,"n":2794,"o":21.96,"t":"2025-09-30T04:00:00Z","v":108506,"vw":21.934007},{"c":21.46,"h":21.92,"l":21.345,"n":2564,"o":21.89,"t":"2025-10-01T04:00:00Z","v":72851,"vw":21.510783},{"c":21.36,"h":21.5,"l":21.14,"n":2670,"o":21.43,"t":"2025-10-02T04:00:00Z","v":90593,"vw":21.273353},{"c":21.49,"h":21.79,"l":21.4,"n":2065,"o":21.44,"t":"2025-10-03T04:00:00Z","v":57936,"vw":21.534877},{"c":21.08,"h":21.675,"l":21.0601,"n":2998,"o":21.53,"t":"2025-10-06T04:00:00Z","v":85748,"vw":21.183244},{"c":20.37,"h":21.01,"l":20.36,"n":3391,"o":21.01,"t":"2025-10-07T04:00:00Z","v":90976,"vw":20.548178},{"c":20.9,"h":20.95,"l":20.32,"n":2862,"o":20.38,"t":"2025-10-08T04:00:00Z","v":79401,"vw":20.793393},{"c":20.29,"h":20.72,"l":20.16,"n":2936,"o":20.72,"t":"2025-10-09T04:00:00Z","v":93892,"vw":20.305093},{"c":19.99,"h":20.62,"l":19.89,"n":4021,"o":20.31,"t":"2025-10-10T04:00:00Z","v":121939,"vw":20.018505},{"c":20.12,"h":20.48,"l":20.011,"n":3229,"o":20.29,"t":"2025-10-13T04:00:00Z","v":116779,"vw":20.13019},{"c":20.46,"h":20.69,"l":20,"n":4288,"o":20,"t":"2025-10-14T04:00:00Z","v":107187,"vw":20.467227},{"c":20.71,"h":21.0136,"l":20.445,"n":3605,"o":20.58,"t":"2025-10-15T04:00:00Z","v":134150,"vw":20.688503},{"c":20.15,"h":20.81,"l":20.14,"n":3367,"o":20.68,"t":"2025-10-16T04:00:00Z","v":124151,"vw":20.377845},{"c":20.08,"h":20.555,"l":20.05,"n":3690,"o":20.18,"t":"2025-10-17T04:00:00Z","v":118241,"vw":20.173238},{"c":20.19,"h":20.55,"l":20.09,"n":2685,"o":20.27,"t":"2025-10-20T04:00:00Z","v":78784,"vw":20.183353},{"c":20.29,"h":20.65,"l":20.09,"n":2737,"o":20.13,"t":"2025-10-21T04:00:00Z","v":89480,"vw":20.343254},{"c":20.27,"h":20.53,"l":20.11,"n":2756,"o":20.27,"t":"2025-10-22T04:00:00Z","v":101608,"vw":20.218009},{"c":20.32,"h":20.605,"l":20.16,"n":2848,"o":20.44,"t":"2025-10-23T04:00:00Z","v":76616,"vw":20.390954},{"c":20.44,"h":20.73,"l":20.335,"n":2616,"o":20.51,"t":"2025-10-24T04:00:00Z","v":61333,"vw":20.456395},{"c":20.42,"h":21.1389,"l":20.42,"n":4858,"o":20.53,"t":"2025-10-27T04:00:00Z","v":85002,"vw":20.50135},{"c":20.8,"h":20.9789,"l":20.28,"n":3117,"o":20.28,"t":"2025-10-28T04:00:00Z","v":97567,"vw":20.790193},{"c":20.22,"h":21.025,"l":20.06,"n":3045,"o":20.8,"t":"2025-10-29T04:00:00Z","v":110607,"vw":20.443391},{"c":21.65,"h":23.33,"l":21.595,"n":5013,"o":21.85,"t":"2025-10-30T04:00:00Z","v":149385,"vw":22.110002},{"c":21.81,"h":23.04,"l":21.58,"n":3438,"o":21.7,"t":"2025-10-31T04:00:00Z","v":157149,"vw":22.096428},{"c":22.73,"h":23.09,"l":21.65,"n":5167,"o":21.9,"t":"2025-11-03T05:00:00Z","v":244381,"vw":22.638476},{"c":22.47,"h":22.88,"l":22.13,"n":3885,"o":22.13,"t":"2025-11-04T05:00:00Z","v":168120,"vw":22.636962},{"c":23.18,"h":23.405,"l":22.43,"n":3727,"o":22.43,"t":"2025-11-05T05:00:00Z","v":158672,"vw":23.070025},{"c":22.39,"h":23.175,"l":22.36,"n":3822,"o":22.93,"t":"2025-11-06T05:00:00Z","v":116838,"vw":22.705371},{"c":21.96,"h":22.64,"l":21.88,"n":4015,"o":22.41,"t":"2025-11-07T05:00:00Z","v":106126,"vw":22.085511},{"c":22.43,"h":22.62,"l":22.14,"n":3477,"o":22.36,"t":"2025-11-10T05:00:00Z","v":120235,"vw":22.494718},{"c":22.6,"h":23.2056,"l":22.23,"n":2156,"o":22.58,"t":"2025-11-11T05:00:00Z","v":93777,"vw":22.599733},{"c":22.85,"h":23.06,"l":22.68,"n":2302,"o":22.68,"t":"2025-11-12T05:00:00Z","v":83008,"vw":22.867565},{"c":22.95,"h":23.15,"l":22.55,"n":4356,"o":22.79,"t":"2025-11-13T05:00:00Z","v":203657,"vw":22.947164},{"c":22.56,"h":22.94,"l":22.4,"n":2436,"o":22.84,"t":"2025-11-14T05:00:00Z","v":124104,"vw":22.606615},{"c":22.44,"h":22.82,"l":22.265,"n":5188,"o":22.4,"t":"2025-11-17T05:00:00Z","v":209851,"vw":22.599023},{"c":22.26,"h":22.445,"l":21.93,"n":2849,"o":22.22,"t":"2025-11-18T05:00:00Z","v":99743,"vw":22.181556},{"c":22.38,"h":22.85,"l":22.34,"n":3132,"o":22.52,"t":"2025-11-19T05:00:00Z","v":98541,"vw":22.438942},{"c":22.33,"h":22.83,"l":22.25,"n":3371,"o":22.52,"t":"2025-11-20T05:00:00Z","v":129648,"vw":22.428738},{"c":23.18,"h":23.37,"l":22.45,"n":3106,"o":22.54,"t":"2025-11-21T05:00:00Z","v":98256,"vw":23.083389},{"c":23.13,"h":23.29,"l":22.72,"n":2846,"o":23,"t":"2025-11-24T05:00:00Z","v":112751,"vw":23.091863},{"c":24.18,"h":24.19,"l":23,"n":2812,"o":23,"t":"2025-11-25T05:00:00Z","v":105239,"vw":23.854529},{"c":24.15,"h":24.46,"l":23.895,"n":3177,"o":23.96,"t":"2025-11-26T05:00:00Z","v":89064,"vw":24.164917},{"c":23.8,"h":24.37,"l":23.7,"n":1679,"o":24.37,"t":"2025-11-28T05:00:00Z","v":49789,"vw":23.843973},{"c":24.28,"h":24.85,"l":23.57,"n":3728,"o":23.57,"t":"2025-12-01T05:00:00Z","v":265914,"vw":24.448824},{"c":23.96,"h":24.37,"l":23.85,"n":2483,"o":24.37,"t":"2025-12-02T05:00:00Z","v":76193,"vw":24.056508},{"c":24.26,"h":24.72,"l":24.09,"n":2074,"o":24.09,"t":"2025-12-03T05:00:00Z","v":75585,"vw":24.347863},{"c":24,"h":24.3425,"l":23.82,"n":2746,"o":24.21,"t":"2025-12-04T05:00:00Z","v":83910,"vw":23.982564},{"c":23.79,"h":24.4445,"l":23.22,"n":2571,"o":23.93,"t":"2025-12-05T05:00:00Z","v":56674,"vw":23.819286},{"c":23.71,"h":24.1,"l":23.56,"n":2979,"o":24.06,"t":"2025-12-08T05:00:00Z","v":112869,"vw":23.742469},{"c":23.7,"h":23.89,"l":23.49,"n":2536,"o":23.49,"t":"2025-12-09T05:00:00Z","v":61467,"vw":23.713914},{"c":24.52,"h":24.89,"l":23.64,"n":3649,"o":23.67,"t":"2025-12-10T05:00:00Z","v":209408,"vw":24.45492},{"c":25.02,"h":25.2,"l":24.31,"n":4293,"o":24.67,"t":"2025-12-11T05:00:00Z","v":103970,"vw":24.917723},{"c":24.68,"h":25.115,"l":24.59,"n":3205,"o":25.1,"t":"2025-12-12T05:00:00Z","v":90048,"vw":24.751672},{"c":25.03,"h":25.05,"l":24.49,"n":4043,"o":24.89,"t":"2025-12-15T05:00:00Z","v":171637,"vw":24.891066},{"c":24.58,"h":25.269,"l":24.58,"n":3167,"o":25.11,"t":"2025-12-16T05:00:00Z","v":92995,"vw":24.771873},{"c":24.55,"h":25.07,"l":24.42,"n":2474,"o":24.42,"t":"2025-12-17T05:00:00Z","v":74546,"vw":24.662659},{"c":25.11,"h":25.17,"l":24.605,"n":3534,"o":24.85,"t":"2025-12-18T05:00:00Z","v":173857,"vw":25.029068},{"c":24.28,"h":25.01,"l":24.23,"n":2731,"o":24.94,"t":"2025-12-19T05:00:00Z","v":209095,"vw":24.358731},{"c":23.94,"h":24.39,"l":23.93,"n":2432,"o":24.2,"t":"2025-12-22T05:00:00Z","v":76914,"vw":24.109467},{"c":23.73,"h":23.95,"l":23.49,"n":2608,"o":23.95,"t":"2025-12-23T05:00:00Z","v":109638,"vw":23.679613},{"c":23.74,"h":23.865,"l":23.6,"n":1185,"o":23.67,"t":"2025-12-24T05:00:00Z","v":49885,"vw":23.688322},{"c":24.1,"h":24.21,"l":23.6,"n":1692,"o":23.64,"t":"2025-12-26T05:00:00Z","v":80527,"vw":23.920277},{"c":23.72,"h":24.1,"l":23.59,"n":2265,"o":24.08,"t":"2025-12-29T05:00:00Z","v":69552,"vw":23.759085},{"c":23.63,"h":23.99,"l":23.45,"n":1670,"o":23.58,"t":"2025-12-30T05:00:00Z","v":73771,"vw":23.654958},{"c":23.36,"h":23.66,"l":23.26,"n":1009,"o":23.63,"t":"2025-12-31T05:00:00Z","v":33692,"vw":23.41875},{"c":23.58,"h":23.87,"l":23.22,"n":3011,"o":23.5,"t":"2026-01-02T05:00:00Z","v":94671,"vw":23.609127},{"c":24.35,"h":24.83,"l":23.46,"n":2687,"o":23.46,"t":"2026-01-05T05:00:00Z","v":106612,"vw":24.398919},{"c":24.64,"h":24.8,"l":23.8295,"n":2888,"o":24.14,"t":"2026-01-06T05:00:00Z","v":80360,"vw":24.61153},{"c":24.51,"h":24.78,"l":24.17,"n":1890,"o":24.78,"t":"2026-01-07T05:00:00Z","v":45625,"vw":24.476568},{"c":25.63,"h":25.87,"l":24.27,"n":2338,"o":24.27,"t":"2026-01-08T05:00:00Z","v":70666,"vw":25.559014},{"c":25.88,"h":25.99,"l":25.315,"n":1916,"o":25.68,"t":"2026-01-09T05:00:00Z","v":47537,"vw":25.808099},{"c":26.22,"h":26.4,"l":25.59,"n":1827,"o":25.59,"t":"2026-01-12T05:00:00Z","v":57655,"vw":26.178348},{"c":26.59,"h":26.65,"l":25.905,"n":1637,"o":26.22,"t":"2026-01-13T05:00:00Z","v":40902,"vw":26.478101},{"c":26.45,"h":26.93,"l":26.25,"n":2850,"o":26.61,"t":"2026-01-14T05:00:00Z","v":110537,"vw":26.512786},{"c":26.42,"h":26.72,"l":26.13,"n":2449,"o":26.43,"t":"2026-01-15T05:00:00Z","v":95567,"vw":26.475401},{"c":26.32,"h":26.48,"l":26.01,"n":3024,"o":26.31,"t":"2026-01-16T05:00:00Z","v":91743,"vw":26.303174},{"c":25.68,"h":26,"l":25.5182,"n":1663,"o":25.7,"t":"2026-01-20T05:00:00Z","v":45913,"vw":25.738268},{"c":27.07,"h":27.19,"l":25.7,"n":2704,"o":26.03,"t":"2026-01-21T05:00:00Z","v":77784,"vw":26.872706},{"c":26.81,"h":27.46,"l":26.57,"n":1857,"o":27.07,"t":"2026-01-22T05:00:00Z","v":49377,"vw":26.838682},{"c":26.28,"h":26.995,"l":26.2,"n":1763,"o":26.71,"t":"2026-01-23T05:00:00Z","v":41585,"vw":26.360588},{"c":26.18,"h":26.36,"l":25.94,"n":1846,"o":26.36,"t":"2026-01-26T05:00:00Z","v":51827,"vw":26.183676},{"c":25.8,"h":26.39,"l":25.55,"n":2475,"o":26.39,"t":"2026-01-27T05:00:00Z","v":75635,"vw":25.802806},{"c":25.22,"h":26.0367,"l":25.1,"n":2541,"o":25.81,"t":"2026-01-28T05:00:00Z","v":86554,"vw":25.296831},{"c":25.46,"h":25.619,"l":25.15,"n":2143,"o":25.2,"t":"2026-01-29T05:00:00Z","v":69984,"vw":25.40676},{"c":25.32,"h":25.7,"l":25,"n":1946,"o":25.3,"t":"2026-01-30T05:00:00Z","v":54352,"vw":25.303395},{"c":25.91,"h":26.056,"l":25.35,"n":2401,"o":25.41,"t":"2026-02-02T05:00:00Z","v":49525,"vw":25.871518},{"c":26.38,"h":26.64,"l":25.77,"n":2417,"o":25.78,"t":"2026-02-03T05:00:00Z","v":73410,"vw":26.303419},{"c":27.07,"h":27.15,"l":26.55,"n":2618,"o":26.57,"t":"2026-02-04T05:00:00Z","v":71690,"vw":26.985912},{"c":26.83,"h":27.19,"l":26.62,"n":1827,"o":27.06,"t":"2026-02-05T05:00:00Z","v":49622,"vw":26.815553},{"c":27.31,"h":27.53,"l":25.7,"n":2613,"o":27.01,"t":"2026-02-06T05:00:00Z","v":92807,"vw":27.231667},{"c":26.58,"h":27.265,"l":26.22,"n":1885,"o":27.06,"t":"2026-02-09T05:00:00Z","v":54433,"vw":26.679338},{"c":27.02,"h":27.6726,"l":26.85,"n":2951,"o":26.98,"t":"2026-02-10T05:00:00Z","v":87356,"vw":27.115686},{"c":26.33,"h":27.265,"l":26.09,"n":2856,"o":27.08,"t":"2026-02-11T05:00:00Z","v":86280,"vw":26.341819},{"c":26.09,"h":26.845,"l":25.8,"n":2380,"o":26.58,"t":"2026-02-12T05:00:00Z","v":73536,"vw":26.12486},{"c":25.94,"h":26.175,"l":25.57,"n":2129,"o":26.16,"t":"2026-02-13T05:00:00Z","v":59445,"vw":25.92255},{"c":26.24,"h":26.4,"l":25.4738,"n":2494,"o":26.02,"t":"2026-02-17T05:00:00Z","v":70428,"vw":26.188427},{"c":25.87,"h":26.515,"l":25.7,"n":1847,"o":26.07,"t":"2026-02-18T05:00:00Z","v":46320,"vw":25.961391},{"c":25.94,"h":26.045,"l":25.475,"n":2183,"o":25.6,"t":"2026-02-19T05:00:00Z","v":59408,"vw":25.845074},{"c":26.18,"h":26.63,"l":25.49,"n":2978,"o":25.82,"t":"2026-02-20T05:00:00Z","v":80935,"vw":26.034754},{"c":25.3,"h":26.175,"l":24.97,"n":2454,"o":26.11,"t":"2026-02-23T05:00:00Z","v":65531,"vw":25.349421},{"c":25.32,"h":27.36,"l":24.98,"n":3644,"o":25.44,"t":"2026-02-24T05:00:00Z","v":118699,"vw":25.603119},{"c":24.31,"h":25.2,"l":23.93,"n":4292,"o":25.13,"t":"2026-02-25T05:00:00Z","v":117642,"vw":24.381872},{"c":23.91,"h":24.72,"l":23.84,"n":2463,"o":24.33,"t":"2026-02-26T05:00:00Z","v":72953,"vw":24.090039},{"c":23.81,"h":23.97,"l":23.33,"n":1823,"o":23.61,"t":"2026-02-27T05:00:00Z","v":53989,"vw":23.723163},{"c":23.17,"h":23.58,"l":22.97,"n":2556,"o":23.41,"t":"2026-03-02T05:00:00Z","v":87154,"vw":23.252501},{"c":22.96,"h":23.21,"l":22.455,"n":2142,"o":22.67,"t":"2026-03-03T05:00:00Z","v":80018,"vw":22.907633},{"c":23.31,"h":23.48,"l":22.8,"n":2379,"o":23.29,"t":"2026-03-04T05:00:00Z","v":69445,"vw":23.25109},{"c":23.26,"h":23.4326,"l":22.91,"n":2894,"o":22.91,"t":"2026-03-05T05:00:00Z","v":111246,"vw":23.178204},{"c":22.9,"h":23.0299,"l":22.29,"n":3359,"o":22.88,"t":"2026-03-06T05:00:00Z","v":110607,"vw":22.788465},{"c":22.27,"h":22.76,"l":21.65,"n":3701,"o":22.76,"t":"2026-03-09T04:00:00Z","v":122386,"vw":22.071571},{"c":21.91,"h":22.61,"l":21.71,"n":3719,"o":22.02,"t":"2026-03-10T04:00:00Z","v":168093,"vw":22.08796},{"c":21.85,"h":22.2699,"l":21.46,"n":4197,"o":21.91,"t":"2026-03-11T04:00:00Z","v":162485,"vw":21.812667},{"c":21.56,"h":21.955,"l":21.35,"n":3216,"o":21.51,"t":"2026-03-12T04:00:00Z","v":161050,"vw":21.621091},{"c":21.47,"h":21.85,"l":21.26,"n":2866,"o":21.65,"t":"2026-03-13T04:00:00Z","v":97130,"vw":21.438297},{"c":21.64,"h":22.08,"l":21.6,"n":2515,"o":21.74,"t":"2026-03-16T04:00:00Z","v":102779,"vw":21.768726},{"c":21.93,"h":22.15,"l":21.48,"n":2969,"o":21.79,"t":"2026-03-17T04:00:00Z","v":183755,"vw":21.889961},{"c":21.32,"h":22.16,"l":21.3,"n":2620,"o":21.85,"t":"2026-03-18T04:00:00Z","v":125508,"vw":21.695755},{"c":21.12,"h":21.43,"l":20.39,"n":4984,"o":21.21,"t":"2026-03-19T04:00:00Z","v":389212,"vw":21.151926},{"c":20.8,"h":21.47,"l":20.55,"n":3510,"o":21.12,"t":"2026-03-20T04:00:00Z","v":329795,"vw":20.825496},{"c":21.06,"h":21.68,"l":21.06,"n":4508,"o":21.34,"t":"2026-03-23T04:00:00Z","v":145548,"vw":21.263131},{"c":20.69,"h":21.2,"l":20.49,"n":3432,"o":20.76,"t":"2026-03-24T04:00:00Z","v":195385,"vw":20.754234},{"c":21.24,"h":21.35,"l":20.47,"n":5589,"o":20.94,"t":"2026-03-25T04:00:00Z","v":301879,"vw":21.102977},{"c":21.36,"h":21.515,"l":20.92,"n":2076,"o":20.92,"t":"2026-03-26T04:00:00Z","v":114877,"vw":21.261135},{"c":21.3,"h":21.62,"l":21.02,"n":3082,"o":21.3,"t":"2026-03-27T04:00:00Z","v":149307,"vw":21.416093},{"c":21.04,"h":21.88,"l":20.88,"n":4223,"o":21.54,"t":"2026-03-30T04:00:00Z","v":105240,"vw":21.229602},{"c":21.18,"h":21.76,"l":20.9,"n":4049,"o":21.41,"t":"2026-03-31T04:00:00Z","v":162225,"vw":21.206081},{"c":21.39,"h":21.67,"l":21.03,"n":4601,"o":21.04,"t":"2026-04-01T04:00:00Z","v":139965,"vw":21.433157},{"c":20.83,"h":21.15,"l":20.58,"n":3020,"o":21.04,"t":"2026-04-02T04:00:00Z","v":199092,"vw":20.895507},{"c":21.03,"h":21.09,"l":20.57,"n":2347,"o":20.72,"t":"2026-04-06T04:00:00Z","v":78076,"vw":20.981764},{"c":20.97,"h":21.3181,"l":20.27,"n":4821,"o":21.02,"t":"2026-04-07T04:00:00Z","v":204259,"vw":20.818791},{"c":22.21,"h":22.6,"l":21.91,"n":3073,"o":21.91,"t":"2026-04-08T04:00:00Z","v":168189,"vw":22.19406},{"c":22.5,"h":22.63,"l":21.89,"n":3141,"o":21.98,"t":"2026-04-09T04:00:00Z","v":129828,"vw":22.39615},{"c":22.4,"h":22.72,"l":22.26,"n":1999,"o":22.65,"t":"2026-04-10T04:00:00Z","v":71204,"vw":22.454342},{"c":22.27,"h":22.53,"l":21.4,"n":3329,"o":22.38,"t":"2026-04-13T04:00:00Z","v":184448,"vw":22.215502},{"c":22.51,"h":22.72,"l":22.135,"n":2360,"o":22.23,"t":"2026-04-14T04:00:00Z","v":61506,"vw":22.519299},{"c":22.55,"h":22.57,"l":22.15,"n":1850,"o":22.51,"t":"2026-04-15T04:00:00Z","v":53503,"vw":22.50581},{"c":22.61,"h":22.75,"l":22.1778,"n":2254,"o":22.43,"t":"2026-04-16T04:00:00Z","v":96632,"vw":22.559677},{"c":23.28,"h":23.67,"l":23,"n":2701,"o":23,"t":"2026-04-17T04:00:00Z","v":86626,"vw":23.340911},{"c":23.38,"h":23.67,"l":22.79,"n":2054,"o":23.29,"t":"2026-04-20T04:00:00Z","v":65729,"vw":23.343671},{"c":23.21,"h":23.705,"l":23.1425,"n":2310,"o":23.5,"t":"2026-04-21T04:00:00Z","v":52817,"vw":23.286285},{"c":22.87,"h":23.55,"l":22.8,"n":2028,"o":23.29,"t":"2026-04-22T04:00:00Z","v":57858,"vw":22.948018},{"c":22.78,"h":23.07,"l":22.5,"n":1719,"o":22.78,"t":"2026-04-23T04:00:00Z","v":48943,"vw":22.753927},{"c":22.71,"h":22.94,"l":22.645,"n":1925,"o":22.65,"t":"2026-04-24T04:00:00Z","v":37171,"vw":22.745675},{"c":22.67,"h":22.9,"l":22.54,"n":1660,"o":22.56,"t":"2026-04-27T04:00:00Z","v":57913,"vw":22.686628},{"c":22.33,"h":22.8,"l":22.0001,"n":2238,"o":22.8,"t":"2026-04-28T04:00:00Z","v":50578,"vw":22.385712},{"c":21.8,"h":22.155,"l":21.54,"n":2022,"o":22.02,"t":"2026-04-29T04:00:00Z","v":54646,"vw":21.821932},{"c":22.14,"h":22.53,"l":21.7351,"n":2197,"o":21.9,"t":"2026-04-30T04:00:00Z","v":86954,"vw":22.138707},{"c":21.74,"h":22.15,"l":21.73,"n":2768,"o":22.04,"t":"2026-05-01T04:00:00Z","v":70111,"vw":21.798213},{"c":20.59,"h":22.94,"l":20.59,"n":3651,"o":21.6,"t":"2026-05-04T04:00:00Z","v":109240,"vw":20.984468},{"c":20.25,"h":22.32,"l":20.25,"n":6090,"o":21.09,"t":"2026-05-05T04:00:00Z","v":190073,"vw":20.912367},{"c":21.72,"h":22.125,"l":20.3,"n":4038,"o":20.3,"t":"2026-05-06T04:00:00Z","v":118197,"vw":21.519245},{"c":21.75,"h":22.36,"l":21.495,"n":3713,"o":21.77,"t":"2026-05-07T04:00:00Z","v":77276,"vw":21.805653},{"c":22.2,"h":22.5,"l":21.3533,"n":3393,"o":21.67,"t":"2026-05-08T04:00:00Z","v":104059,"vw":22.169762},{"c":21.26,"h":22.29,"l":21.25,"n":3812,"o":22.29,"t":"2026-05-11T04:00:00Z","v":103424,"vw":21.379197},{"c":20.7,"h":21.31,"l":20.67,"n":3686,"o":21.31,"t":"2026-05-12T04:00:00Z","v":105281,"vw":20.786322},{"c":20.53,"h":20.6857,"l":20.1,"n":3882,"o":20.51,"t":"2026-05-13T04:00:00Z","v":117659,"vw":20.425576},{"c":20.92,"h":20.99,"l":20.1601,"n":2991,"o":20.56,"t":"2026-05-14T04:00:00Z","v":80256,"vw":20.793895},{"c":20.81,"h":21,"l":20.52,"n":3563,"o":20.73,"t":"2026-05-15T04:00:00Z","v":100724,"vw":20.842573},{"c":21.19,"h":21.66,"l":20.625,"n":3224,"o":20.63,"t":"2026-05-18T04:00:00Z","v":124398,"vw":21.349382},{"c":21.22,"h":21.31,"l":20.535,"n":2365,"o":20.77,"t":"2026-05-19T04:00:00Z","v":76604,"vw":21.139372},{"c":21.8,"h":21.9,"l":21.11,"n":3157,"o":21.21,"t":"2026-05-20T04:00:00Z","v":91655,"vw":21.689308},{"c":22.25,"h":22.32,"l":21.36,"n":2874,"o":21.61,"t":"2026-05-21T04:00:00Z","v":117692,"vw":21.970636},{"c":22.35,"h":22.5,"l":21.87,"n":2110,"o":22.28,"t":"2026-05-22T04:00:00Z","v":72522,"vw":22.345603},{"c":23,"h":23.08,"l":22.265,"n":2688,"o":22.55,"t":"2026-05-26T04:00:00Z","v":94461,"vw":22.719643},{"c":23.7,"h":24.08,"l":22.745,"n":2323,"o":23.22,"t":"2026-05-27T04:00:00Z","v":85075,"vw":23.653029},{"c":23.82,"h":24.14,"l":23.56,"n":2595,"o":23.81,"t":"2026-05-28T04:00:00Z","v":93300,"vw":23.819546},{"c":23.19,"h":23.97,"l":23.18,"n":2274,"o":23.97,"t":"2026-05-29T04:00:00Z","v":83496,"vw":23.462024},{"c":22.78,"h":22.86,"l":22.235,"n":1903,"o":22.74,"t":"2026-06-01T04:00:00Z","v":88114,"vw":22.601532},{"c":22.84,"h":23.12,"l":22.49,"n":1798,"o":22.62,"t":"2026-06-02T04:00:00Z","v":60179,"vw":22.915878},{"c":22.53,"h":22.75,"l":22.4,"n":2273,"o":22.63,"t":"2026-06-03T04:00:00Z","v":89310,"vw":22.536715},{"c":22.81,"h":22.99,"l":22.465,"n":2655,"o":22.82,"t":"2026-06-04T04:00:00Z","v":87865,"vw":22.720335},{"c":22.63,"h":22.85,"l":22.44,"n":1626,"o":22.84,"t":"2026-06-05T04:00:00Z","v":60892,"vw":22.647135},{"c":22.51,"h":22.85,"l":22.4501,"n":2043,"o":22.63,"t":"2026-06-08T04:00:00Z","v":73250,"vw":22.580131},{"c":23.33,"h":23.46,"l":22.78,"n":2118,"o":22.78,"t":"2026-06-09T04:00:00Z","v":66982,"vw":23.222234},{"c":23.39,"h":23.74,"l":23.26,"n":2087,"o":23.5,"t":"2026-06-10T04:00:00Z","v":78972,"vw":23.491162},{"c":23.99,"h":24.17,"l":23.27,"n":2270,"o":23.63,"t":"2026-06-11T04:00:00Z","v":102751,"vw":23.806968},{"c":23.73,"h":24.245,"l":23.72,"n":2108,"o":24,"t":"2026-06-12T04:00:00Z","v":104895,"vw":23.951484},{"c":23.69,"h":24.4,"l":23.65,"n":2390,"o":23.96,"t":"2026-06-15T04:00:00Z","v":73641,"vw":23.800602},{"c":23.58,"h":24.04,"l":23.22,"n":2106,"o":23.82,"t":"2026-06-16T04:00:00Z","v":64699,"vw":23.572702},{"c":23.78,"h":24.57,"l":23.6,"n":3196,"o":23.68,"t":"2026-06-17T04:00:00Z","v":158457,"vw":24.082029},{"c":24.34,"h":24.725,"l":23.97,"n":2252,"o":23.97,"t":"2026-06-18T04:00:00Z","v":185607,"vw":24.338288},{"c":24.16,"h":24.54,"l":24.1,"n":2534,"o":24.14,"t":"2026-06-22T04:00:00Z","v":79057,"vw":24.229496},{"c":24.73,"h":24.75,"l":23.6,"n":2009,"o":23.6,"t":"2026-06-23T04:00:00Z","v":86034,"vw":24.51802},{"c":25.43,"h":25.915,"l":24.56,"n":3917,"o":24.84,"t":"2026-06-24T04:00:00Z","v":175708,"vw":25.473262},{"c":25.14,"h":25.6399,"l":24.81,"n":2888,"o":25.43,"t":"2026-06-25T04:00:00Z","v":138967,"vw":25.119981},{"c":25.81,"h":25.93,"l":24.92,"n":2702,"o":25.13,"t":"2026-06-26T04:00:00Z","v":401239,"vw":25.739926},{"c":25.48,"h":25.88,"l":25.03,"n":3241,"o":25.88,"t":"2026-06-29T04:00:00Z","v":107027,"vw":25.354635},{"c":25.53,"h":25.57,"l":25.111,"n":2198,"o":25.4,"t":"2026-06-30T04:00:00Z","v":73972,"vw":25.471562},{"c":25.44,"h":25.69,"l":25.15,"n":2434,"o":25.37,"t":"2026-07-01T04:00:00Z","v":82542,"vw":25.480974},{"c":24.97,"h":25.48,"l":24.9,"n":1753,"o":25.31,"t":"2026-07-02T04:00:00Z","v":54905,"vw":25.053804},{"c":25.05,"h":25.56,"l":24.61,"n":3064,"o":25.15,"t":"2026-07-06T04:00:00Z","v":118426,"vw":25.124646},{"c":25.12,"h":25.45,"l":24.68,"n":2407,"o":25.2,"t":"2026-07-07T04:00:00Z","v":65247,"vw":25.023371},{"c":24.59,"h":25.32,"l":24.33,"n":2014,"o":24.83,"t":"2026-07-08T04:00:00Z","v":60426,"vw":24.650068},{"c":25.09,"h":25.11,"l":24.32,"n":2084,"o":24.66,"t":"2026-07-09T04:00:00Z","v":62787,"vw":24.925046},{"c":25.1,"h":25.6,"l":25.07,"n":2457,"o":25.23,"t":"2026-07-10T04:00:00Z","v":59761,"vw":25.22101},{"c":25.02,"h":25.54,"l":25.015,"n":3286,"o":25.18,"t":"2026-07-13T04:00:00Z","v":82579,"vw":25.126266},{"c":25.19,"h":25.25,"l":24.605,"n":2363,"o":25.09,"t":"2026-07-14T04:00:00Z","v":62693,"vw":25.101915},{"c":25.66,"h":26.075,"l":25.04,"n":3076,"o":25.13,"t":"2026-07-15T04:00:00Z","v":122825,"vw":25.642331},{"c":26.23,"h":26.5,"l":25.555,"n":4032,"o":25.75,"t":"2026-07-16T04:00:00Z","v":173805,"vw":26.253184},{"c":25.63,"h":26.32,"l":25.42,"n":3311,"o":26.1,"t":"2026-07-17T04:00:00Z","v":106859,"vw":25.71191},{"c":25.45,"h":25.83,"l":25.02,"n":2670,"o":25.83,"t":"2026-07-20T04:00:00Z","v":98314,"vw":25.468826},{"c":25.55,"h":25.58,"l":25.28,"n":2190,"o":25.4,"t":"2026-07-21T04:00:00Z","v":54686,"vw":25.504693},{"c":25.36,"h":25.64,"l":24.67,"n":2229,"o":25.63,"t":"2026-07-22T04:00:00Z","v":69955,"vw":25.290226},{"c":24.71,"h":25.484,"l":24.12,"n":2747,"o":25.04,"t":"2026-07-23T04:00:00Z","v":132632,"vw":24.500808},{"c":24.91,"h":25.31,"l":24.21,"n":2271,"o":24.755,"t":"2026-07-24T04:00:00Z","v":80223,"vw":25.021347},{"c":25.22,"h":25.4768,"l":25.08,"n":2158,"o":25.13,"t":"2026-07-27T04:00:00Z","v":111502,"vw":25.253969},{"c":26.15,"h":26.245,"l":25.25,"n":2954,"o":25.25,"t":"2026-07-28T04:00:00Z","v":142963,"vw":25.934799},{"c":25.95,"h":26.18,"l":25.585,"n":2714,"o":26.13,"t":"2026-07-29T04:00:00Z","v":73259,"vw":25.934603},{"c":25.03,"h":26.025,"l":24.93,"n":2459,"o":25.96,"t":"2026-07-30T04:00:00Z","v":104607,"vw":25.349761},{"c":24.64,"h":25.06,"l":24.51,"n":1739,"o":25.06,"t":"2026-07-31T04:00:00Z","v":50417,"vw":24.67589},{"c":25.82,"h":25.83,"l":24.91,"n":2417,"o":25.08,"t":"2026-08-03T04:00:00Z","v":99742,"vw":25.456522},{"c":28.28,"h":29.335,"l":26.46,"n":7256,"o":26.46,"t":"2026-08-04T04:00:00Z","v":433850,"vw":28.343734},{"c":28.86,"h":29.18,"l":27.625,"n":4679,"o":29,"t":"2026-08-05T04:00:00Z","v":264939,"vw":28.462774},{"c":28.89,"h":29.655,"l":28.55,"n":3467,"o":29.15,"t":"2026-08-06T04:00:00Z","v":141298,"vw":28.907939},{"c":29.09,"h":29.5,"l":28.78,"n":3221,"o":28.9,"t":"2026-08-07T04:00:00Z","v":122978,"vw":29.110113},{"c":28.95,"h":29.83,"l":28.52,"n":3556,"o":29.21,"t":"2026-08-10T04:00:00Z","v":112501,"vw":29.082558},{"c":28.42,"h":29.53,"l":28.42,"n":3516,"o":28.89,"t":"2026-08-11T04:00:00Z","v":405644,"vw":28.753876},{"c":28.3,"h":28.58,"l":27.68,"n":3222,"o":28.58,"t":"2026-08-12T04:00:00Z","v":90796,"vw":28.288181},{"c":28.88,"h":29,"l":28.53,"n":2454,"o":28.57,"t":"2026-08-13T04:00:00Z","v":111398,"vw":28.78118},{"c":28.79,"h":28.84,"l":28.36,"n":2529,"o":28.76,"t":"2026-08-14T04:00:00Z","v":93268,"vw":28.679772},{"c":28.44,"h":28.46,"l":27.88,"n":2892,"o":28.41,"t":"2026-08-17T04:00:00Z","v":105987,"vw":28.303628},{"c":28.34,"h":28.85,"l":27.985,"n":2909,"o":28.16,"t":"2026-08-18T04:00:00Z","v":78786,"vw":28.435613},{"c":28.27,"h":28.63,"l":28.09,"n":2524,"o":28.44,"t":"2026-08-19T04:00:00Z","v":87074,"vw":28.278641},{"c":27.46,"h":28,"l":27.18,"n":3303,"o":28,"t":"2026-08-20T04:00:00Z","v":158221,"vw":27.430504},{"c":27.38,"h":27.645,"l":27.18,"n":2035,"o":27.43,"t":"2026-08-21T04:00:00Z","v":80096,"vw":27.388559},{"c":27.58,"h":27.92,"l":27.42,"n":4111,"o":27.57,"t":"2026-08-24T04:00:00Z","v":137447,"vw":27.581678},{"c":27.24,"h":27.39,"l":26.8378,"n":2904,"o":27.39,"t":"2026-08-25T04:00:00Z","v":109490,"vw":27.186757},{"c":27.26,"h":27.43,"l":26.7,"n":3038,"o":27.29,"t":"2026-08-26T04:00:00Z","v":146911,"vw":27.210414},{"c":27.38,"h":27.61,"l":26.77,"n":2542,"o":27.15,"t":"2026-08-27T04:00:00Z","v":109746,"vw":27.32951},{"c":27.36,"h":27.89,"l":27.34,"n":3475,"o":27.64,"t":"2026-08-28T04:00:00Z","v":111360,"vw":27.471726},{"c":27.27,"h":27.67,"l":26.74,"n":3037,"o":27.67,"t":"2026-08-31T04:00:00Z","v":236399,"vw":27.082244},{"c":27.19,"h":27.41,"l":26.59,"n":3822,"o":27.06,"t":"2026-09-01T04:00:00Z","v":195154,"vw":27.093141},{"c":27.9,"h":28.29,"l":27.295,"n":3651,"o":27.39,"t":"2026-09-02T04:00:00Z","v":144660,"vw":27.950322},{"c":27.62,"h":28.43,"l":27.57,"n":3503,"o":27.87,"t":"2026-09-03T04:00:00Z","v":107124,"vw":27.754494},{"c":28.56,"h":28.63,"l":27.64,"n":3322,"o":27.64,"t":"2026-09-04T04:00:00Z","v":106870,"vw":28.492004},{"c":28.01,"h":28.34,"l":27.75,"n":3160,"o":28.34,"t":"2026-09-08T04:00:00Z","v":93284,"vw":28.015208},{"c":27.43,"h":27.97,"l":27.335,"n":3329,"o":27.76,"t":"2026-09-09T04:00:00Z","v":116271,"vw":27.529062},{"c":27.31,"h":27.4,"l":26.99,"n":3006,"o":27.27,"t":"2026-09-10T04:00:00Z","v":103398,"vw":27.231776},{"c":27.6,"h":27.76,"l":27.37,"n":2640,"o":27.44,"t":"2026-09-11T04:00:00Z","v":82916,"vw":27.590365},{"c":27.83,"h":27.96,"l":27.3,"n":3812,"o":27.45,"t":"2026-09-14T04:00:00Z","v":108612,"vw":27.767038},{"c":27.32,"h":27.77,"l":27.3,"n":3017,"o":27.74,"t":"2026-09-15T04:00:00Z","v":89998,"vw":27.436406},{"c":27.29,"h":27.61,"l":27.01,"n":2854,"o":27.31,"t":"2026-09-16T04:00:00Z","v":89633,"vw":27.316154},{"c":27.25,"h":27.675,"l":27.21,"n":3523,"o":27.59,"t":"2026-09-17T04:00:00Z","v":76856,"vw":27.382156},{"c":27.28,"h":27.36,"l":26.9807,"n":4370,"o":27.09,"t":"2026-09-18T04:00:00Z","v":291686,"vw":27.260802},{"c":27.67,"h":28.12,"l":27.33,"n":4133,"o":27.44,"t":"2026-09-21T04:00:00Z","v":131983,"vw":27.769272},{"c":28.27,"h":28.81,"l":28.09,"n":4470,"o":28.18,"t":"2026-09-22T04:00:00Z","v":217501,"vw":28.492139},{"c":27.5,"h":28.27,"l":27.48,"n":4128,"o":27.98,"t":"2026-09-23T04:00:00Z","v":121376,"vw":27.700121},{"c":27.74,"h":27.8999,"l":27.3916,"n":3156,"o":27.75,"t":"2026-09-24T04:00:00Z","v":129712,"vw":27.698961},{"c":27.95,"h":28.08,"l":27.48,"n":3688,"o":27.72,"t":"2026-09-25T04:00:00Z","v":92699,"vw":27.91732},{"c":27.83,"h":28.05,"l":27.56,"n":3329,"o":27.88,"t":"2026-09-28T04:00:00Z","v":111060,"vw":27.818557},{"c":27.5,"h":27.99,"l":27.46,"n":3013,"o":27.74,"t":"2026-09-29T04:00:00Z","v":113057,"vw":27.553388},{"c":27.67,"h":27.86,"l":27.375,"n":2953,"o":27.62,"t":"2026-09-30T04:00:00Z","v":109264,"vw":27.638761},{"c":27.42,"h":27.805,"l":27.0112,"n":4308,"o":27.67,"t":"2026-10-01T04:00:00Z","v":141115,"vw":27.421236},{"c":27.5,"h":27.97,"l":27.4,"n":3167,"o":27.88,"t":"2026-10-02T04:00:00Z","v":111553,"vw":27.606669},{"c":27.89,"h":27.98,"l":27.315,"n":3488,"o":27.49,"t":"2026-10-05T04:00:00Z","v":116496,"vw":27.801155},{"c":27.92,"h":28.05,"l":27.6343,"n":2687,"o":27.95,"t":"2026-10-06T04:00:00Z","v":70693,"vw":27.912061},{"c":27.44,"h":27.78,"l":27.44,"n":2945,"o":27.67,"t":"2026-10-07T04:00:00Z","v":80015,"vw":27.535773},{"c":27.51,"h":27.71,"l":27.13,"n":3274,"o":27.46,"t":"2026-10-08T04:00:00Z","v":103957,"vw":27.494518},{"c":27.26,"h":27.465,"l":27.24,"n":2337,"o":27.36,"t":"2026-10-09T04:00:00Z","v":72396,"vw":27.299935},{"c":27.42,"h":27.82,"l":27.08,"n":3070,"o":27.37,"t":"2026-10-12T04:00:00Z","v":94215,"vw":27.500281},{"c":27.97,"h":28.06,"l":27.52,"n":3284,"o":27.66,"t":"2026-10-13T04:00:00Z","v":105882,"vw":27.891365},{"c":27.54,"h":27.765,"l":27.35,"n":3749,"o":27.7,"t":"2026-10-14T04:00:00Z","v":101433,"vw":27.537978},{"c":28.21,"h":28.57,"l":27.95,"n":3330,"o":27.95,"t":"2026-10-15T04:00:00Z","v":93489,"vw":28.19175},{"c":28.1,"h":28.785,"l":27.935,"n":2903,"o":28.44,"t":"2026-10-16T04:00:00Z","v":86468,"vw":28.245222},{"c":28.28,"h":28.46,"l":28.02,"n":3591,"o":28.11,"t":"2026-10-19T04:00:00Z","v":106074,"vw":28.289563},{"c":28.54,"h":28.8572,"l":28.405,"n":3357,"o":28.52,"t":"2026-10-20T04:00:00Z","v":101051,"vw":28.621608},{"c":28.54,"h":28.76,"l":28.21,"n":2640,"o":28.54,"t":"2026-10-21T04:00:00Z","v":71667,"vw":28.507067},{"c":29.88,"h":29.88,"l":28.42,"n":4379,"o":28.47,"t":"2026-10-22T04:00:00Z","v":121775,"vw":29.484092}],"volatilityBars":[{"c":27.33,"h":27.5,"l":27.33,"n":36,"o":27.44,"t":"2026-09-21T13:30:00Z","v":2340,"vw":27.450338},{"c":27.38,"h":27.4,"l":27.35,"n":94,"o":27.35,"t":"2026-09-21T13:45:00Z","v":2480,"vw":27.359311},{"c":27.785,"h":27.785,"l":27.425,"n":180,"o":27.425,"t":"2026-09-21T14:00:00Z","v":8331,"vw":27.617977},{"c":27.9699,"h":27.9699,"l":27.72,"n":17,"o":27.91,"t":"2026-09-21T14:15:00Z","v":796,"vw":27.862577},{"c":27.757,"h":27.77,"l":27.7,"n":32,"o":27.7,"t":"2026-09-21T14:30:00Z","v":1851,"vw":27.751381},{"c":27.78,"h":27.78,"l":27.745,"n":18,"o":27.745,"t":"2026-09-21T14:45:00Z","v":441,"vw":27.7625},{"c":27.855,"h":27.855,"l":27.76,"n":152,"o":27.8,"t":"2026-09-21T15:15:00Z","v":3848,"vw":27.820588},{"c":27.93,"h":27.93,"l":27.93,"n":10,"o":27.93,"t":"2026-09-21T15:30:00Z","v":242,"vw":27.93},{"c":27.87,"h":27.89,"l":27.87,"n":63,"o":27.89,"t":"2026-09-21T15:45:00Z","v":1391,"vw":27.883333},{"c":27.96,"h":27.97,"l":27.89,"n":123,"o":27.89,"t":"2026-09-21T16:00:00Z","v":4127,"vw":27.935732},{"c":28.03,"h":28.03,"l":27.96,"n":154,"o":27.96,"t":"2026-09-21T16:15:00Z","v":8116,"vw":27.985706},{"c":28.1,"h":28.1,"l":28.1,"n":8,"o":28.1,"t":"2026-09-21T16:30:00Z","v":319,"vw":28.1},{"c":28.11,"h":28.11,"l":28.11,"n":35,"o":28.11,"t":"2026-09-21T16:45:00Z","v":788,"vw":28.11},{"c":28.12,"h":28.12,"l":28.12,"n":10,"o":28.12,"t":"2026-09-21T17:00:00Z","v":341,"vw":28.12},{"c":28.04,"h":28.12,"l":28.04,"n":52,"o":28.095,"t":"2026-09-21T17:15:00Z","v":1837,"vw":28.087984},{"c":28,"h":28.04,"l":28,"n":60,"o":28.04,"t":"2026-09-21T17:30:00Z","v":1423,"vw":28.017857},{"c":28.01,"h":28.03,"l":28,"n":68,"o":28.01,"t":"2026-09-21T17:45:00Z","v":2272,"vw":28.010936},{"c":28.0407,"h":28.0407,"l":28.03,"n":44,"o":28.03,"t":"2026-09-21T18:00:00Z","v":1159,"vw":28.034864},{"c":28.04,"h":28.04,"l":28.04,"n":6,"o":28.04,"t":"2026-09-21T18:15:00Z","v":303,"vw":28.04},{"c":28.0148,"h":28.06,"l":28.0148,"n":52,"o":28.06,"t":"2026-09-21T18:30:00Z","v":1402,"vw":28.037464},{"c":28.04,"h":28.045,"l":28.02,"n":31,"o":28.02,"t":"2026-09-21T18:45:00Z","v":1179,"vw":28.03606},{"c":28.03,"h":28.04,"l":28.03,"n":55,"o":28.04,"t":"2026-09-21T19:00:00Z","v":1287,"vw":28.033333},{"c":27.96,"h":28,"l":27.96,"n":180,"o":28,"t":"2026-09-21T19:15:00Z","v":4175,"vw":27.977387},{"c":28.005,"h":28.06,"l":27.93,"n":300,"o":27.93,"t":"2026-09-21T19:30:00Z","v":7043,"vw":28.003171},{"c":27.67,"h":27.99,"l":27.64,"n":578,"o":27.99,"t":"2026-09-21T19:45:00Z","v":15841,"vw":27.755434},{"c":27.67,"h":27.67,"l":27.67,"n":15,"o":27.67,"t":"2026-09-21T20:00:00Z","v":21814,"vw":27.67},{"c":27.67,"h":27.67,"l":27.67,"n":7,"o":27.67,"t":"2026-09-21T21:00:00Z","v":1993,"vw":27.67},{"c":27.67,"h":27.67,"l":27.67,"n":16,"o":27.67,"t":"2026-09-22T08:30:00Z","v":2013,"vw":27.67},{"c":28,"h":28,"l":27.67,"n":13,"o":27.67,"t":"2026-09-22T09:30:00Z","v":2406,"vw":27.725046},{"c":27.8,"h":28.18,"l":27.8,"n":26,"o":28.18,"t":"2026-09-22T11:30:00Z","v":2111,"vw":27.987377},{"c":28.405,"h":28.405,"l":28.09,"n":70,"o":28.18,"t":"2026-09-22T13:30:00Z","v":3609,"vw":28.269923},{"c":28.41,"h":28.41,"l":28.41,"n":40,"o":28.41,"t":"2026-09-22T13:45:00Z","v":1516,"vw":28.41},{"c":28.62,"h":28.75,"l":28.31,"n":427,"o":28.37,"t":"2026-09-22T14:00:00Z","v":20139,"vw":28.486513},{"c":28.745,"h":28.745,"l":28.56,"n":31,"o":28.56,"t":"2026-09-22T14:15:00Z","v":3727,"vw":28.721766},{"c":28.47,"h":28.66,"l":28.47,"n":59,"o":28.66,"t":"2026-09-22T14:30:00Z","v":2842,"vw":28.568333},{"c":28.495,"h":28.495,"l":28.38,"n":54,"o":28.38,"t":"2026-09-22T14:45:00Z","v":1960,"vw":28.45625},{"c":28.6388,"h":28.6388,"l":28.49,"n":113,"o":28.49,"t":"2026-09-22T15:00:00Z","v":7391,"vw":28.53333},{"c":28.59,"h":28.72,"l":28.59,"n":96,"o":28.66,"t":"2026-09-22T15:15:00Z","v":9623,"vw":28.668121},{"c":28.43,"h":28.56,"l":28.43,"n":89,"o":28.56,"t":"2026-09-22T15:30:00Z","v":3299,"vw":28.483},{"c":28.57,"h":28.57,"l":28.47,"n":188,"o":28.47,"t":"2026-09-22T15:45:00Z","v":8017,"vw":28.507827},{"c":28.49,"h":28.565,"l":28.49,"n":49,"o":28.53,"t":"2026-09-22T16:00:00Z","v":2315,"vw":28.550207},{"c":28.48,"h":28.56,"l":28.48,"n":45,"o":28.55,"t":"2026-09-22T16:15:00Z","v":1773,"vw":28.536154},{"c":28.48,"h":28.54,"l":28.47,"n":64,"o":28.54,"t":"2026-09-22T16:30:00Z","v":4623,"vw":28.52676},{"c":28.505,"h":28.54,"l":28.45,"n":33,"o":28.45,"t":"2026-09-22T16:45:00Z","v":1037,"vw":28.511522},{"c":28.55,"h":28.59,"l":28.55,"n":89,"o":28.55,"t":"2026-09-22T17:15:00Z","v":2598,"vw":28.56498},{"c":28.72,"h":28.8,"l":28.52,"n":220,"o":28.56,"t":"2026-09-22T17:30:00Z","v":22017,"vw":28.609442},{"c":28.76,"h":28.81,"l":28.64,"n":226,"o":28.78,"t":"2026-09-22T17:45:00Z","v":10490,"vw":28.739615},{"c":28.68,"h":28.8,"l":28.68,"n":53,"o":28.8,"t":"2026-09-22T18:00:00Z","v":1504,"vw":28.735},{"c":28.725,"h":28.725,"l":28.66,"n":35,"o":28.66,"t":"2026-09-22T18:15:00Z","v":910,"vw":28.68},{"c":28.6,"h":28.65,"l":28.59,"n":110,"o":28.65,"t":"2026-09-22T18:30:00Z","v":7462,"vw":28.596948},{"c":28.61,"h":28.63,"l":28.48,"n":115,"o":28.57,"t":"2026-09-22T18:45:00Z","v":7184,"vw":28.548299},{"c":28.635,"h":28.65,"l":28.59,"n":66,"o":28.63,"t":"2026-09-22T19:00:00Z","v":3536,"vw":28.617252},{"c":28.58,"h":28.66,"l":28.58,"n":127,"o":28.59,"t":"2026-09-22T19:15:00Z","v":4020,"vw":28.624904},{"c":28.49,"h":28.63,"l":28.49,"n":213,"o":28.6,"t":"2026-09-22T19:30:00Z","v":7339,"vw":28.557038},{"c":28.26,"h":28.565,"l":28.26,"n":614,"o":28.565,"t":"2026-09-22T19:45:00Z","v":27413,"vw":28.363349},{"c":28.27,"h":28.27,"l":28.27,"n":18,"o":28.27,"t":"2026-09-22T20:00:00Z","v":30273,"vw":28.27},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-09-23T08:00:00Z","v":100,"vw":28.15},{"c":28.65,"h":28.65,"l":28.65,"n":36,"o":28.65,"t":"2026-09-23T08:15:00Z","v":171,"vw":28.65},{"c":28.01,"h":28.01,"l":28.01,"n":4,"o":28.01,"t":"2026-09-23T13:15:00Z","v":334,"vw":28.01},{"c":27.665,"h":28.27,"l":27.665,"n":26,"o":27.98,"t":"2026-09-23T13:30:00Z","v":2595,"vw":27.978482},{"c":27.74,"h":27.8,"l":27.49,"n":129,"o":27.76,"t":"2026-09-23T13:45:00Z","v":5481,"vw":27.701315},{"c":27.78,"h":27.78,"l":27.75,"n":22,"o":27.755,"t":"2026-09-23T14:00:00Z","v":781,"vw":27.76},{"c":27.57,"h":27.8319,"l":27.56,"n":75,"o":27.8319,"t":"2026-09-23T14:15:00Z","v":2928,"vw":27.651541},{"c":27.49,"h":27.58,"l":27.49,"n":58,"o":27.535,"t":"2026-09-23T14:30:00Z","v":1986,"vw":27.551002},{"c":27.74,"h":27.74,"l":27.48,"n":101,"o":27.48,"t":"2026-09-23T14:45:00Z","v":3442,"vw":27.597195},{"c":27.87,"h":27.91,"l":27.8,"n":73,"o":27.8,"t":"2026-09-23T15:00:00Z","v":2869,"vw":27.871711},{"c":27.86,"h":27.93,"l":27.86,"n":69,"o":27.92,"t":"2026-09-23T15:15:00Z","v":2512,"vw":27.904828},{"c":27.87,"h":27.87,"l":27.84,"n":53,"o":27.84,"t":"2026-09-23T15:30:00Z","v":1758,"vw":27.850065},{"c":27.94,"h":27.96,"l":27.9,"n":81,"o":27.9,"t":"2026-09-23T15:45:00Z","v":1487,"vw":27.920219},{"c":27.75,"h":27.9,"l":27.75,"n":117,"o":27.9,"t":"2026-09-23T16:00:00Z","v":5056,"vw":27.836005},{"c":27.85,"h":27.85,"l":27.765,"n":78,"o":27.765,"t":"2026-09-23T16:15:00Z","v":2252,"vw":27.825142},{"c":27.91,"h":27.91,"l":27.81,"n":62,"o":27.83,"t":"2026-09-23T16:30:00Z","v":1796,"vw":27.866161},{"c":27.9208,"h":27.9208,"l":27.86,"n":72,"o":27.91,"t":"2026-09-23T16:45:00Z","v":2706,"vw":27.888805},{"c":27.91,"h":27.94,"l":27.84,"n":74,"o":27.94,"t":"2026-09-23T17:00:00Z","v":2152,"vw":27.887366},{"c":27.88,"h":27.895,"l":27.82,"n":54,"o":27.895,"t":"2026-09-23T17:15:00Z","v":1863,"vw":27.860385},{"c":27.87,"h":27.87,"l":27.82,"n":41,"o":27.84,"t":"2026-09-23T17:30:00Z","v":1159,"vw":27.837183},{"c":27.925,"h":27.925,"l":27.91,"n":39,"o":27.925,"t":"2026-09-23T17:45:00Z","v":889,"vw":27.916},{"c":27.95,"h":27.95,"l":27.94,"n":48,"o":27.94,"t":"2026-09-23T18:00:00Z","v":1692,"vw":27.941967},{"c":27.95,"h":27.955,"l":27.95,"n":72,"o":27.95,"t":"2026-09-23T18:15:00Z","v":1705,"vw":27.950876},{"c":27.905,"h":27.95,"l":27.9,"n":66,"o":27.95,"t":"2026-09-23T18:30:00Z","v":1735,"vw":27.914428},{"c":27.95,"h":27.95,"l":27.88,"n":162,"o":27.895,"t":"2026-09-23T18:45:00Z","v":5789,"vw":27.909272},{"c":27.875,"h":27.93,"l":27.87,"n":75,"o":27.93,"t":"2026-09-23T19:00:00Z","v":4714,"vw":27.892819},{"c":27.82,"h":27.85,"l":27.82,"n":51,"o":27.85,"t":"2026-09-23T19:15:00Z","v":1161,"vw":27.843088},{"c":27.69,"h":27.83,"l":27.68,"n":145,"o":27.83,"t":"2026-09-23T19:30:00Z","v":3795,"vw":27.746899},{"c":27.51,"h":27.69,"l":27.5,"n":646,"o":27.69,"t":"2026-09-23T19:45:00Z","v":18217,"vw":27.572673},{"c":27.5,"h":27.5,"l":27.5,"n":28,"o":27.5,"t":"2026-09-23T20:00:00Z","v":21402,"vw":27.5},{"c":27.67,"h":27.765,"l":27.54,"n":75,"o":27.75,"t":"2026-09-24T13:30:00Z","v":4819,"vw":27.654016},{"c":27.71,"h":27.71,"l":27.555,"n":19,"o":27.555,"t":"2026-09-24T13:45:00Z","v":598,"vw":27.649444},{"c":27.56,"h":27.705,"l":27.56,"n":43,"o":27.655,"t":"2026-09-24T14:00:00Z","v":2114,"vw":27.665819},{"c":27.56,"h":27.73,"l":27.56,"n":46,"o":27.665,"t":"2026-09-24T14:15:00Z","v":2216,"vw":27.673278},{"c":27.59,"h":27.61,"l":27.526,"n":46,"o":27.526,"t":"2026-09-24T14:30:00Z","v":2157,"vw":27.569167},{"c":27.4,"h":27.51,"l":27.4,"n":44,"o":27.49,"t":"2026-09-24T14:45:00Z","v":1149,"vw":27.463572},{"c":27.5825,"h":27.63,"l":27.3916,"n":65,"o":27.44,"t":"2026-09-24T15:00:00Z","v":3924,"vw":27.534516},{"c":27.535,"h":27.55,"l":27.47,"n":52,"o":27.55,"t":"2026-09-24T15:15:00Z","v":2310,"vw":27.513947},{"c":27.5825,"h":27.5825,"l":27.525,"n":22,"o":27.525,"t":"2026-09-24T15:30:00Z","v":1334,"vw":27.568006},{"c":27.535,"h":27.535,"l":27.535,"n":14,"o":27.535,"t":"2026-09-24T15:45:00Z","v":245,"vw":27.535},{"c":27.52,"h":27.53,"l":27.51,"n":50,"o":27.51,"t":"2026-09-24T16:00:00Z","v":2446,"vw":27.515403},{"c":27.79,"h":27.81,"l":27.53,"n":153,"o":27.53,"t":"2026-09-24T16:15:00Z","v":7488,"vw":27.652915},{"c":27.8,"h":27.81,"l":27.62,"n":155,"o":27.73,"t":"2026-09-24T16:30:00Z","v":9167,"vw":27.738158},{"c":27.79,"h":27.79,"l":27.6,"n":96,"o":27.75,"t":"2026-09-24T16:45:00Z","v":7334,"vw":27.718371},{"c":27.73,"h":27.77,"l":27.68,"n":34,"o":27.77,"t":"2026-09-24T17:00:00Z","v":1384,"vw":27.732405},{"c":27.73,"h":27.74,"l":27.7,"n":26,"o":27.71,"t":"2026-09-24T17:15:00Z","v":859,"vw":27.724286},{"c":27.7,"h":27.73,"l":27.7,"n":26,"o":27.73,"t":"2026-09-24T17:30:00Z","v":611,"vw":27.718372},{"c":27.74,"h":27.77,"l":27.7,"n":58,"o":27.72,"t":"2026-09-24T17:45:00Z","v":4371,"vw":27.739857},{"c":27.74,"h":27.74,"l":27.7,"n":101,"o":27.74,"t":"2026-09-24T18:00:00Z","v":3471,"vw":27.734},{"c":27.84,"h":27.84,"l":27.74,"n":70,"o":27.77,"t":"2026-09-24T18:15:00Z","v":3244,"vw":27.769044},{"c":27.77,"h":27.885,"l":27.76,"n":71,"o":27.885,"t":"2026-09-24T18:30:00Z","v":2566,"vw":27.803},{"c":27.83,"h":27.8999,"l":27.8,"n":38,"o":27.81,"t":"2026-09-24T18:45:00Z","v":2659,"vw":27.826649},{"c":27.67,"h":27.81,"l":27.67,"n":105,"o":27.79,"t":"2026-09-24T19:00:00Z","v":3791,"vw":27.7564},{"c":27.7,"h":27.72,"l":27.65,"n":62,"o":27.65,"t":"2026-09-24T19:15:00Z","v":1684,"vw":27.690497},{"c":27.725,"h":27.76,"l":27.7,"n":152,"o":27.73,"t":"2026-09-24T19:30:00Z","v":5522,"vw":27.730685},{"c":27.76,"h":27.8,"l":27.64,"n":474,"o":27.71,"t":"2026-09-24T19:45:00Z","v":15239,"vw":27.709093},{"c":27.74,"h":27.74,"l":27.74,"n":10,"o":27.74,"t":"2026-09-24T20:00:00Z","v":16729,"vw":27.74},{"c":27.74,"h":27.74,"l":27.72,"n":19,"o":27.72,"t":"2026-09-25T13:30:00Z","v":650,"vw":27.727246},{"c":27.585,"h":27.78,"l":27.48,"n":68,"o":27.53,"t":"2026-09-25T14:00:00Z","v":3113,"vw":27.592336},{"c":27.65,"h":27.7599,"l":27.58,"n":20,"o":27.58,"t":"2026-09-25T14:15:00Z","v":675,"vw":27.69056},{"c":27.595,"h":27.68,"l":27.57,"n":62,"o":27.615,"t":"2026-09-25T14:30:00Z","v":2432,"vw":27.633436},{"c":27.63,"h":27.648,"l":27.575,"n":27,"o":27.575,"t":"2026-09-25T14:45:00Z","v":1109,"vw":27.627685},{"c":27.72,"h":27.75,"l":27.72,"n":17,"o":27.75,"t":"2026-09-25T15:00:00Z","v":400,"vw":27.735},{"c":27.78,"h":27.82,"l":27.72,"n":65,"o":27.72,"t":"2026-09-25T15:15:00Z","v":1743,"vw":27.778441},{"c":27.82,"h":27.83,"l":27.81,"n":36,"o":27.83,"t":"2026-09-25T15:30:00Z","v":1050,"vw":27.820602},{"c":27.8,"h":27.82,"l":27.73,"n":95,"o":27.77,"t":"2026-09-25T15:45:00Z","v":3003,"vw":27.794063},{"c":27.98,"h":28.01,"l":27.825,"n":68,"o":27.825,"t":"2026-09-25T16:00:00Z","v":2098,"vw":27.908338},{"c":27.985,"h":27.99,"l":27.94,"n":59,"o":27.99,"t":"2026-09-25T16:15:00Z","v":1191,"vw":27.97125},{"c":27.95,"h":28.04,"l":27.95,"n":89,"o":28.01,"t":"2026-09-25T16:30:00Z","v":2428,"vw":28.002222},{"c":27.92,"h":27.92,"l":27.895,"n":23,"o":27.895,"t":"2026-09-25T16:45:00Z","v":469,"vw":27.9075},{"c":27.975,"h":28,"l":27.96,"n":32,"o":27.96,"t":"2026-09-25T17:00:00Z","v":602,"vw":27.978333},{"c":27.99,"h":28.0346,"l":27.95,"n":88,"o":28.0346,"t":"2026-09-25T17:15:00Z","v":4211,"vw":27.988153},{"c":27.97,"h":27.98,"l":27.94,"n":58,"o":27.94,"t":"2026-09-25T17:30:00Z","v":1259,"vw":27.961429},{"c":28.0775,"h":28.0775,"l":28,"n":125,"o":28,"t":"2026-09-25T17:45:00Z","v":2851,"vw":28.053393},{"c":28.04,"h":28.06,"l":28.04,"n":35,"o":28.06,"t":"2026-09-25T18:00:00Z","v":755,"vw":28.05},{"c":28.05,"h":28.05,"l":28.05,"n":8,"o":28.05,"t":"2026-09-25T18:15:00Z","v":133,"vw":28.05},{"c":28.08,"h":28.08,"l":28.01,"n":58,"o":28.01,"t":"2026-09-25T18:30:00Z","v":2012,"vw":28.036923},{"c":28.05,"h":28.06,"l":28.03,"n":97,"o":28.03,"t":"2026-09-25T18:45:00Z","v":1766,"vw":28.045},{"c":27.98,"h":28.01,"l":27.98,"n":67,"o":28.01,"t":"2026-09-25T19:00:00Z","v":2050,"vw":27.988462},{"c":27.9311,"h":27.98,"l":27.93,"n":86,"o":27.98,"t":"2026-09-25T19:15:00Z","v":2447,"vw":27.957285},{"c":27.9891,"h":28.02,"l":27.92,"n":184,"o":27.92,"t":"2026-09-25T19:30:00Z","v":3854,"vw":27.958067},{"c":27.97,"h":28.03,"l":27.9,"n":587,"o":28.03,"t":"2026-09-25T19:45:00Z","v":15803,"vw":27.959268},{"c":27.95,"h":27.95,"l":27.95,"n":13,"o":27.95,"t":"2026-09-25T20:00:00Z","v":20553,"vw":27.95},{"c":27.62,"h":28.05,"l":27.62,"n":21,"o":27.88,"t":"2026-09-28T13:30:00Z","v":1166,"vw":27.848519},{"c":27.76,"h":27.85,"l":27.56,"n":55,"o":27.565,"t":"2026-09-28T13:45:00Z","v":2918,"vw":27.682857},{"c":27.72,"h":27.84,"l":27.72,"n":137,"o":27.84,"t":"2026-09-28T14:00:00Z","v":4284,"vw":27.788698},{"c":27.81,"h":27.81,"l":27.6467,"n":27,"o":27.715,"t":"2026-09-28T14:15:00Z","v":2016,"vw":27.733528},{"c":27.89,"h":27.95,"l":27.805,"n":142,"o":27.805,"t":"2026-09-28T14:30:00Z","v":7535,"vw":27.864831},{"c":27.75,"h":27.98,"l":27.75,"n":38,"o":27.98,"t":"2026-09-28T14:45:00Z","v":2642,"vw":27.855772},{"c":27.75,"h":27.8,"l":27.71,"n":65,"o":27.8,"t":"2026-09-28T15:00:00Z","v":2461,"vw":27.752584},{"c":27.67,"h":27.67,"l":27.67,"n":14,"o":27.67,"t":"2026-09-28T15:15:00Z","v":205,"vw":27.67},{"c":27.61,"h":27.715,"l":27.61,"n":82,"o":27.715,"t":"2026-09-28T15:45:00Z","v":2872,"vw":27.652812},{"c":27.65,"h":27.7,"l":27.65,"n":38,"o":27.65,"t":"2026-09-28T16:00:00Z","v":1377,"vw":27.671111},{"c":27.96,"h":27.96,"l":27.69,"n":126,"o":27.69,"t":"2026-09-28T16:15:00Z","v":3914,"vw":27.8506},{"c":27.76,"h":27.9,"l":27.75,"n":52,"o":27.9,"t":"2026-09-28T16:30:00Z","v":2568,"vw":27.770569},{"c":27.75,"h":27.77,"l":27.75,"n":26,"o":27.77,"t":"2026-09-28T16:45:00Z","v":739,"vw":27.759405},{"c":27.91,"h":27.98,"l":27.7385,"n":153,"o":27.8,"t":"2026-09-28T17:00:00Z","v":6513,"vw":27.848632},{"c":27.84,"h":27.86,"l":27.84,"n":14,"o":27.86,"t":"2026-09-28T17:15:00Z","v":264,"vw":27.85},{"c":27.9,"h":27.9,"l":27.835,"n":27,"o":27.85,"t":"2026-09-28T17:30:00Z","v":1211,"vw":27.873125},{"c":27.86,"h":27.86,"l":27.86,"n":19,"o":27.86,"t":"2026-09-28T17:45:00Z","v":486,"vw":27.86},{"c":27.89,"h":27.89,"l":27.8555,"n":44,"o":27.8555,"t":"2026-09-28T18:00:00Z","v":1282,"vw":27.870998},{"c":27.89,"h":27.9,"l":27.875,"n":40,"o":27.875,"t":"2026-09-28T18:15:00Z","v":1877,"vw":27.884418},{"c":27.871,"h":27.871,"l":27.871,"n":4,"o":27.871,"t":"2026-09-28T18:30:00Z","v":1247,"vw":27.871},{"c":27.86,"h":27.9,"l":27.86,"n":64,"o":27.87,"t":"2026-09-28T18:45:00Z","v":1402,"vw":27.874},{"c":27.82,"h":27.855,"l":27.82,"n":47,"o":27.85,"t":"2026-09-28T19:00:00Z","v":1006,"vw":27.838373},{"c":27.86,"h":27.86,"l":27.83,"n":17,"o":27.83,"t":"2026-09-28T19:15:00Z","v":629,"vw":27.848},{"c":27.875,"h":27.88,"l":27.845,"n":138,"o":27.845,"t":"2026-09-28T19:30:00Z","v":4469,"vw":27.862343},{"c":27.81,"h":27.88,"l":27.72,"n":539,"o":27.86,"t":"2026-09-28T19:45:00Z","v":14215,"vw":27.803939},{"c":27.83,"h":27.83,"l":27.83,"n":23,"o":27.83,"t":"2026-09-28T20:00:00Z","v":20216,"vw":27.83},{"c":27.7,"h":27.74,"l":27.7,"n":15,"o":27.74,"t":"2026-09-29T13:30:00Z","v":1644,"vw":27.737391},{"c":27.8,"h":27.8,"l":27.8,"n":5,"o":27.8,"t":"2026-09-29T13:45:00Z","v":291,"vw":27.8},{"c":27.76,"h":27.99,"l":27.61,"n":177,"o":27.61,"t":"2026-09-29T14:15:00Z","v":7671,"vw":27.864991},{"c":27.83,"h":27.83,"l":27.82,"n":38,"o":27.82,"t":"2026-09-29T14:30:00Z","v":957,"vw":27.822506},{"c":27.74,"h":27.74,"l":27.72,"n":27,"o":27.73,"t":"2026-09-29T14:45:00Z","v":1113,"vw":27.73},{"c":27.57,"h":27.63,"l":27.57,"n":30,"o":27.63,"t":"2026-09-29T15:00:00Z","v":1085,"vw":27.621429},{"c":27.5321,"h":27.61,"l":27.4896,"n":56,"o":27.61,"t":"2026-09-29T15:30:00Z","v":2421,"vw":27.531122},{"c":27.53,"h":27.62,"l":27.53,"n":27,"o":27.62,"t":"2026-09-29T15:45:00Z","v":730,"vw":27.56},{"c":27.52,"h":27.52,"l":27.52,"n":11,"o":27.52,"t":"2026-09-29T16:00:00Z","v":159,"vw":27.52},{"c":27.56,"h":27.56,"l":27.49,"n":40,"o":27.49,"t":"2026-09-29T16:15:00Z","v":1518,"vw":27.53998},{"c":27.465,"h":27.49,"l":27.465,"n":30,"o":27.49,"t":"2026-09-29T16:30:00Z","v":866,"vw":27.477},{"c":27.52,"h":27.52,"l":27.46,"n":127,"o":27.465,"t":"2026-09-29T16:45:00Z","v":4575,"vw":27.493333},{"c":27.52,"h":27.52,"l":27.52,"n":9,"o":27.52,"t":"2026-09-29T17:00:00Z","v":573,"vw":27.52},{"c":27.485,"h":27.485,"l":27.475,"n":26,"o":27.475,"t":"2026-09-29T17:15:00Z","v":873,"vw":27.481667},{"c":27.47,"h":27.53,"l":27.47,"n":58,"o":27.51,"t":"2026-09-29T17:30:00Z","v":1553,"vw":27.513661},{"c":27.56,"h":27.56,"l":27.55,"n":15,"o":27.55,"t":"2026-09-29T17:45:00Z","v":443,"vw":27.5525},{"c":27.54,"h":27.58,"l":27.51,"n":60,"o":27.56,"t":"2026-09-29T18:00:00Z","v":2163,"vw":27.538},{"c":27.555,"h":27.555,"l":27.555,"n":7,"o":27.555,"t":"2026-09-29T18:15:00Z","v":393,"vw":27.555},{"c":27.6,"h":27.66,"l":27.585,"n":86,"o":27.61,"t":"2026-09-29T18:30:00Z","v":2816,"vw":27.614358},{"c":27.62,"h":27.66,"l":27.5601,"n":60,"o":27.5601,"t":"2026-09-29T18:45:00Z","v":1485,"vw":27.612513},{"c":27.66,"h":27.66,"l":27.66,"n":15,"o":27.66,"t":"2026-09-29T19:00:00Z","v":740,"vw":27.66},{"c":27.62,"h":27.68,"l":27.62,"n":54,"o":27.68,"t":"2026-09-29T19:15:00Z","v":1768,"vw":27.642},{"c":27.595,"h":27.64,"l":27.595,"n":141,"o":27.605,"t":"2026-09-29T19:30:00Z","v":6566,"vw":27.630589},{"c":27.51,"h":27.59,"l":27.47,"n":544,"o":27.575,"t":"2026-09-29T19:45:00Z","v":19286,"vw":27.518175},{"c":27.5,"h":27.5,"l":27.5,"n":9,"o":27.5,"t":"2026-09-29T20:00:00Z","v":41880,"vw":27.5},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-09-30T12:30:00Z","v":200,"vw":27.49},{"c":27.77,"h":27.86,"l":27.5,"n":80,"o":27.62,"t":"2026-09-30T13:30:00Z","v":5190,"vw":27.710627},{"c":27.74,"h":27.86,"l":27.74,"n":57,"o":27.85,"t":"2026-09-30T13:45:00Z","v":2609,"vw":27.793154},{"c":27.7499,"h":27.7499,"l":27.655,"n":31,"o":27.685,"t":"2026-09-30T14:00:00Z","v":4420,"vw":27.694477},{"c":27.565,"h":27.57,"l":27.565,"n":12,"o":27.57,"t":"2026-09-30T14:15:00Z","v":632,"vw":27.56875},{"c":27.56,"h":27.66,"l":27.375,"n":55,"o":27.54,"t":"2026-09-30T14:30:00Z","v":12606,"vw":27.500935},{"c":27.61,"h":27.61,"l":27.5888,"n":21,"o":27.5888,"t":"2026-09-30T14:45:00Z","v":669,"vw":27.600061},{"c":27.59,"h":27.675,"l":27.56,"n":66,"o":27.66,"t":"2026-09-30T15:00:00Z","v":1907,"vw":27.627917},{"c":27.54,"h":27.615,"l":27.505,"n":57,"o":27.615,"t":"2026-09-30T15:15:00Z","v":2078,"vw":27.539265},{"c":27.5,"h":27.53,"l":27.5,"n":8,"o":27.53,"t":"2026-09-30T15:30:00Z","v":343,"vw":27.515},{"c":27.53,"h":27.57,"l":27.48,"n":41,"o":27.57,"t":"2026-09-30T15:45:00Z","v":2024,"vw":27.516923},{"c":27.52,"h":27.57,"l":27.52,"n":28,"o":27.57,"t":"2026-09-30T16:00:00Z","v":1507,"vw":27.553036},{"c":27.57,"h":27.57,"l":27.51,"n":45,"o":27.51,"t":"2026-09-30T16:15:00Z","v":929,"vw":27.539643},{"c":27.58,"h":27.58,"l":27.58,"n":17,"o":27.58,"t":"2026-09-30T16:30:00Z","v":431,"vw":27.58},{"c":27.6,"h":27.6,"l":27.55,"n":59,"o":27.55,"t":"2026-09-30T16:45:00Z","v":1581,"vw":27.560833},{"c":27.6111,"h":27.6111,"l":27.56,"n":22,"o":27.595,"t":"2026-09-30T17:00:00Z","v":862,"vw":27.595412},{"c":27.64,"h":27.645,"l":27.59,"n":82,"o":27.59,"t":"2026-09-30T17:15:00Z","v":3714,"vw":27.633958},{"c":27.65,"h":27.65,"l":27.63,"n":24,"o":27.63,"t":"2026-09-30T17:30:00Z","v":1217,"vw":27.640836},{"c":27.695,"h":27.695,"l":27.66,"n":40,"o":27.66,"t":"2026-09-30T17:45:00Z","v":923,"vw":27.674},{"c":27.7,"h":27.72,"l":27.69,"n":97,"o":27.7,"t":"2026-09-30T18:00:00Z","v":4841,"vw":27.711912},{"c":27.6825,"h":27.6825,"l":27.6825,"n":2,"o":27.6825,"t":"2026-09-30T18:15:00Z","v":102,"vw":27.6825},{"c":27.69,"h":27.69,"l":27.66,"n":49,"o":27.69,"t":"2026-09-30T18:30:00Z","v":1277,"vw":27.6775},{"c":27.67,"h":27.67,"l":27.67,"n":4,"o":27.67,"t":"2026-09-30T18:45:00Z","v":105,"vw":27.67},{"c":27.695,"h":27.695,"l":27.63,"n":77,"o":27.69,"t":"2026-09-30T19:00:00Z","v":2192,"vw":27.66375},{"c":27.69,"h":27.69,"l":27.69,"n":7,"o":27.69,"t":"2026-09-30T19:15:00Z","v":203,"vw":27.69},{"c":27.74,"h":27.77,"l":27.7,"n":144,"o":27.705,"t":"2026-09-30T19:30:00Z","v":4132,"vw":27.719259},{"c":27.66,"h":27.76,"l":27.62,"n":365,"o":27.74,"t":"2026-09-30T19:45:00Z","v":12042,"vw":27.682937},{"c":27.67,"h":27.67,"l":27.67,"n":12,"o":27.67,"t":"2026-09-30T20:00:00Z","v":24941,"vw":27.67},{"c":27.2,"h":27.75,"l":27.2,"n":84,"o":27.67,"t":"2026-10-01T13:30:00Z","v":5313,"vw":27.640888},{"c":27.15,"h":27.365,"l":27.0112,"n":84,"o":27.17,"t":"2026-10-01T13:45:00Z","v":5517,"vw":27.261597},{"c":27.17,"h":27.17,"l":27.155,"n":30,"o":27.165,"t":"2026-10-01T14:00:00Z","v":2057,"vw":27.164118},{"c":27.085,"h":27.11,"l":27.06,"n":71,"o":27.08,"t":"2026-10-01T14:15:00Z","v":2541,"vw":27.083409},{"c":27.13,"h":27.16,"l":27.1,"n":69,"o":27.13,"t":"2026-10-01T14:30:00Z","v":1923,"vw":27.135746},{"c":27.2,"h":27.22,"l":27.12,"n":75,"o":27.22,"t":"2026-10-01T14:45:00Z","v":2207,"vw":27.153654},{"c":27.18,"h":27.18,"l":27.165,"n":31,"o":27.165,"t":"2026-10-01T15:00:00Z","v":640,"vw":27.171667},{"c":27.07,"h":27.14,"l":27.07,"n":121,"o":27.1,"t":"2026-10-01T15:15:00Z","v":3147,"vw":27.105938},{"c":27.17,"h":27.21,"l":27.04,"n":71,"o":27.04,"t":"2026-10-01T15:30:00Z","v":2042,"vw":27.1375},{"c":27.175,"h":27.24,"l":27.17,"n":112,"o":27.21,"t":"2026-10-01T15:45:00Z","v":3662,"vw":27.190714},{"c":27.3,"h":27.3,"l":27.22,"n":53,"o":27.22,"t":"2026-10-01T16:00:00Z","v":1233,"vw":27.260784},{"c":27.38,"h":27.39,"l":27.32,"n":34,"o":27.32,"t":"2026-10-01T16:15:00Z","v":1250,"vw":27.378},{"c":27.595,"h":27.595,"l":27.4895,"n":50,"o":27.4895,"t":"2026-10-01T16:30:00Z","v":1167,"vw":27.531305},{"c":27.64,"h":27.64,"l":27.585,"n":59,"o":27.64,"t":"2026-10-01T16:45:00Z","v":3126,"vw":27.604678},{"c":27.65,"h":27.7,"l":27.65,"n":54,"o":27.66,"t":"2026-10-01T17:00:00Z","v":1938,"vw":27.678543},{"c":27.72,"h":27.73,"l":27.65,"n":97,"o":27.65,"t":"2026-10-01T17:15:00Z","v":3670,"vw":27.714319},{"c":27.73,"h":27.805,"l":27.64,"n":178,"o":27.7,"t":"2026-10-01T17:30:00Z","v":5598,"vw":27.734854},{"c":27.62,"h":27.735,"l":27.62,"n":29,"o":27.735,"t":"2026-10-01T17:45:00Z","v":1264,"vw":27.655},{"c":27.57,"h":27.67,"l":27.57,"n":69,"o":27.67,"t":"2026-10-01T18:15:00Z","v":1898,"vw":27.610833},{"c":27.53,"h":27.58,"l":27.525,"n":85,"o":27.54,"t":"2026-10-01T18:30:00Z","v":2750,"vw":27.547656},{"c":27.48,"h":27.52,"l":27.48,"n":41,"o":27.49,"t":"2026-10-01T18:45:00Z","v":1060,"vw":27.495},{"c":27.45,"h":27.475,"l":27.45,"n":31,"o":27.475,"t":"2026-10-01T19:00:00Z","v":654,"vw":27.458333},{"c":27.51,"h":27.51,"l":27.44,"n":64,"o":27.44,"t":"2026-10-01T19:15:00Z","v":2885,"vw":27.478838},{"c":27.47,"h":27.52,"l":27.47,"n":116,"o":27.49,"t":"2026-10-01T19:30:00Z","v":2606,"vw":27.495},{"c":27.43,"h":27.51,"l":27.39,"n":661,"o":27.49,"t":"2026-10-01T19:45:00Z","v":19235,"vw":27.430316},{"c":27.42,"h":27.42,"l":27.42,"n":12,"o":27.42,"t":"2026-10-01T20:00:00Z","v":26082,"vw":27.42},{"c":27.805,"h":27.88,"l":27.805,"n":31,"o":27.88,"t":"2026-10-02T13:30:00Z","v":2266,"vw":27.840782},{"c":27.86,"h":27.96,"l":27.82,"n":18,"o":27.96,"t":"2026-10-02T13:45:00Z","v":596,"vw":27.864},{"c":27.8,"h":27.97,"l":27.8,"n":136,"o":27.8,"t":"2026-10-02T14:00:00Z","v":8032,"vw":27.871516},{"c":27.85,"h":27.87,"l":27.78,"n":57,"o":27.78,"t":"2026-10-02T14:15:00Z","v":2450,"vw":27.821604},{"c":27.82,"h":27.825,"l":27.77,"n":39,"o":27.825,"t":"2026-10-02T14:30:00Z","v":1677,"vw":27.802222},{"c":27.69,"h":27.84,"l":27.69,"n":70,"o":27.84,"t":"2026-10-02T14:45:00Z","v":2820,"vw":27.776722},{"c":27.575,"h":27.69,"l":27.575,"n":88,"o":27.69,"t":"2026-10-02T15:00:00Z","v":3004,"vw":27.633178},{"c":27.655,"h":27.655,"l":27.62,"n":26,"o":27.62,"t":"2026-10-02T15:15:00Z","v":2938,"vw":27.646964},{"c":27.79,"h":27.82,"l":27.71,"n":39,"o":27.71,"t":"2026-10-02T15:30:00Z","v":1668,"vw":27.786253},{"c":27.85,"h":27.85,"l":27.805,"n":32,"o":27.82,"t":"2026-10-02T15:45:00Z","v":1145,"vw":27.818},{"c":27.74,"h":27.76,"l":27.74,"n":57,"o":27.76,"t":"2026-10-02T16:00:00Z","v":1488,"vw":27.748571},{"c":27.69,"h":27.7,"l":27.69,"n":15,"o":27.7,"t":"2026-10-02T16:15:00Z","v":246,"vw":27.695},{"c":27.72,"h":27.78,"l":27.71,"n":87,"o":27.71,"t":"2026-10-02T17:00:00Z","v":2185,"vw":27.738333},{"c":27.745,"h":27.76,"l":27.71,"n":98,"o":27.745,"t":"2026-10-02T17:15:00Z","v":3553,"vw":27.739105},{"c":27.79,"h":27.79,"l":27.78,"n":39,"o":27.78,"t":"2026-10-02T17:30:00Z","v":1131,"vw":27.781667},{"c":27.75,"h":27.8,"l":27.75,"n":50,"o":27.8,"t":"2026-10-02T17:45:00Z","v":1380,"vw":27.778571},{"c":27.725,"h":27.725,"l":27.725,"n":2,"o":27.725,"t":"2026-10-02T18:00:00Z","v":101,"vw":27.725},{"c":27.58,"h":27.67,"l":27.53,"n":163,"o":27.67,"t":"2026-10-02T18:15:00Z","v":13930,"vw":27.563474},{"c":27.63,"h":27.63,"l":27.6,"n":37,"o":27.6,"t":"2026-10-02T18:30:00Z","v":1292,"vw":27.60557},{"c":27.56,"h":27.6,"l":27.56,"n":27,"o":27.6,"t":"2026-10-02T18:45:00Z","v":609,"vw":27.576848},{"c":27.54,"h":27.59,"l":27.54,"n":49,"o":27.565,"t":"2026-10-02T19:00:00Z","v":1181,"vw":27.555838},{"c":27.55,"h":27.555,"l":27.51,"n":96,"o":27.555,"t":"2026-10-02T19:15:00Z","v":3630,"vw":27.526479},{"c":27.46,"h":27.525,"l":27.46,"n":92,"o":27.525,"t":"2026-10-02T19:30:00Z","v":1986,"vw":27.484601},{"c":27.54,"h":27.54,"l":27.4,"n":563,"o":27.49,"t":"2026-10-02T19:45:00Z","v":19028,"vw":27.460027},{"c":27.5,"h":27.5,"l":27.5,"n":11,"o":27.5,"t":"2026-10-02T20:00:00Z","v":23513,"vw":27.5},{"c":27.345,"h":27.49,"l":27.345,"n":13,"o":27.49,"t":"2026-10-05T13:30:00Z","v":1096,"vw":27.475543},{"c":27.45,"h":27.45,"l":27.44,"n":15,"o":27.44,"t":"2026-10-05T14:00:00Z","v":304,"vw":27.445},{"c":27.64,"h":27.64,"l":27.315,"n":52,"o":27.315,"t":"2026-10-05T14:15:00Z","v":1507,"vw":27.465313},{"c":27.58,"h":27.62,"l":27.37,"n":98,"o":27.495,"t":"2026-10-05T14:30:00Z","v":4101,"vw":27.471209},{"c":27.405,"h":27.56,"l":27.37,"n":98,"o":27.45,"t":"2026-10-05T14:45:00Z","v":2717,"vw":27.438261},{"c":27.46,"h":27.46,"l":27.395,"n":18,"o":27.46,"t":"2026-10-05T15:00:00Z","v":433,"vw":27.438333},{"c":27.52,"h":27.52,"l":27.46,"n":35,"o":27.46,"t":"2026-10-05T15:15:00Z","v":1262,"vw":27.48},{"c":27.54,"h":27.56,"l":27.52,"n":38,"o":27.52,"t":"2026-10-05T15:30:00Z","v":4157,"vw":27.550103},{"c":27.56,"h":27.56,"l":27.56,"n":22,"o":27.56,"t":"2026-10-05T15:45:00Z","v":896,"vw":27.56},{"c":27.665,"h":27.665,"l":27.63,"n":23,"o":27.63,"t":"2026-10-05T16:00:00Z","v":784,"vw":27.643},{"c":27.665,"h":27.665,"l":27.63,"n":18,"o":27.665,"t":"2026-10-05T16:15:00Z","v":936,"vw":27.657693},{"c":27.74,"h":27.74,"l":27.74,"n":6,"o":27.74,"t":"2026-10-05T16:30:00Z","v":115,"vw":27.74},{"c":27.8225,"h":27.83,"l":27.73,"n":220,"o":27.73,"t":"2026-10-05T16:45:00Z","v":5750,"vw":27.783047},{"c":27.835,"h":27.9,"l":27.7601,"n":217,"o":27.86,"t":"2026-10-05T17:00:00Z","v":8603,"vw":27.87333},{"c":27.8,"h":27.87,"l":27.8,"n":41,"o":27.815,"t":"2026-10-05T17:15:00Z","v":3168,"vw":27.813454},{"c":27.85,"h":27.85,"l":27.795,"n":44,"o":27.795,"t":"2026-10-05T17:30:00Z","v":1121,"vw":27.808629},{"c":27.82,"h":27.85,"l":27.82,"n":106,"o":27.82,"t":"2026-10-05T17:45:00Z","v":4371,"vw":27.824805},{"c":27.805,"h":27.84,"l":27.805,"n":70,"o":27.82,"t":"2026-10-05T18:00:00Z","v":3321,"vw":27.810225},{"c":27.8101,"h":27.8101,"l":27.755,"n":15,"o":27.755,"t":"2026-10-05T18:15:00Z","v":412,"vw":27.78832},{"c":27.77,"h":27.83,"l":27.77,"n":35,"o":27.83,"t":"2026-10-05T18:30:00Z","v":1103,"vw":27.790548},{"c":27.78,"h":27.79,"l":27.74,"n":56,"o":27.79,"t":"2026-10-05T18:45:00Z","v":1119,"vw":27.764017},{"c":27.85,"h":27.85,"l":27.785,"n":95,"o":27.785,"t":"2026-10-05T19:00:00Z","v":2353,"vw":27.815417},{"c":27.86,"h":27.87,"l":27.86,"n":158,"o":27.865,"t":"2026-10-05T19:15:00Z","v":6095,"vw":27.863804},{"c":27.88,"h":27.88,"l":27.8,"n":214,"o":27.86,"t":"2026-10-05T19:30:00Z","v":5772,"vw":27.855793},{"c":27.98,"h":27.98,"l":27.72,"n":481,"o":27.87,"t":"2026-10-05T19:45:00Z","v":17072,"vw":27.864964},{"c":27.89,"h":27.89,"l":27.89,"n":7,"o":27.89,"t":"2026-10-05T20:00:00Z","v":28376,"vw":27.89},{"c":28.02,"h":28.02,"l":27.89,"n":19,"o":27.95,"t":"2026-10-06T13:30:00Z","v":1578,"vw":27.971706},{"c":27.675,"h":27.71,"l":27.66,"n":45,"o":27.71,"t":"2026-10-06T13:45:00Z","v":1063,"vw":27.691392},{"c":27.93,"h":27.93,"l":27.6343,"n":24,"o":27.84,"t":"2026-10-06T14:00:00Z","v":915,"vw":27.828132},{"c":27.83,"h":27.97,"l":27.83,"n":38,"o":27.95,"t":"2026-10-06T14:15:00Z","v":1447,"vw":27.881761},{"c":27.97,"h":28.02,"l":27.92,"n":63,"o":27.92,"t":"2026-10-06T14:30:00Z","v":3434,"vw":27.991262},{"c":28.02,"h":28.04,"l":28.02,"n":79,"o":28.02,"t":"2026-10-06T15:00:00Z","v":2419,"vw":28.031673},{"c":28.01,"h":28.05,"l":28.01,"n":80,"o":28.04,"t":"2026-10-06T15:15:00Z","v":2589,"vw":28.037083},{"c":28.015,"h":28.015,"l":27.96,"n":20,"o":27.96,"t":"2026-10-06T15:30:00Z","v":637,"vw":27.984},{"c":27.92,"h":27.96,"l":27.92,"n":24,"o":27.96,"t":"2026-10-06T15:45:00Z","v":448,"vw":27.94},{"c":27.97,"h":27.97,"l":27.935,"n":18,"o":27.935,"t":"2026-10-06T16:00:00Z","v":577,"vw":27.951351},{"c":27.895,"h":27.94,"l":27.895,"n":22,"o":27.93,"t":"2026-10-06T16:15:00Z","v":444,"vw":27.921667},{"c":28,"h":28,"l":27.94,"n":83,"o":27.94,"t":"2026-10-06T16:30:00Z","v":2731,"vw":27.984167},{"c":27.97,"h":27.97,"l":27.97,"n":30,"o":27.97,"t":"2026-10-06T16:45:00Z","v":1146,"vw":27.97},{"c":27.92,"h":27.93,"l":27.92,"n":26,"o":27.93,"t":"2026-10-06T17:00:00Z","v":829,"vw":27.922857},{"c":27.855,"h":27.8876,"l":27.84,"n":21,"o":27.86,"t":"2026-10-06T17:15:00Z","v":785,"vw":27.868437},{"c":27.81,"h":27.87,"l":27.81,"n":50,"o":27.8407,"t":"2026-10-06T17:45:00Z","v":1169,"vw":27.833872},{"c":27.73,"h":27.78,"l":27.73,"n":25,"o":27.78,"t":"2026-10-06T18:15:00Z","v":1348,"vw":27.771818},{"c":27.79,"h":27.79,"l":27.78,"n":22,"o":27.78,"t":"2026-10-06T18:30:00Z","v":562,"vw":27.7825},{"c":27.75,"h":27.8,"l":27.75,"n":52,"o":27.77,"t":"2026-10-06T19:00:00Z","v":2011,"vw":27.765859},{"c":27.8,"h":27.8,"l":27.725,"n":38,"o":27.725,"t":"2026-10-06T19:15:00Z","v":747,"vw":27.767},{"c":27.83,"h":27.83,"l":27.775,"n":22,"o":27.775,"t":"2026-10-06T19:30:00Z","v":687,"vw":27.81625},{"c":27.89,"h":27.95,"l":27.8,"n":335,"o":27.82,"t":"2026-10-06T19:45:00Z","v":10984,"vw":27.881188},{"c":27.92,"h":27.92,"l":27.92,"n":15,"o":27.92,"t":"2026-10-06T20:00:00Z","v":17724,"vw":27.92},{"c":27.67,"h":27.67,"l":27.67,"n":11,"o":27.67,"t":"2026-10-07T13:30:00Z","v":696,"vw":27.67},{"c":27.73,"h":27.775,"l":27.68,"n":146,"o":27.71,"t":"2026-10-07T14:15:00Z","v":5623,"vw":27.722817},{"c":27.73,"h":27.78,"l":27.73,"n":90,"o":27.78,"t":"2026-10-07T14:30:00Z","v":3381,"vw":27.755139},{"c":27.66,"h":27.67,"l":27.595,"n":91,"o":27.67,"t":"2026-10-07T15:00:00Z","v":2265,"vw":27.641923},{"c":27.595,"h":27.61,"l":27.595,"n":27,"o":27.61,"t":"2026-10-07T15:15:00Z","v":579,"vw":27.6},{"c":27.67,"h":27.67,"l":27.625,"n":7,"o":27.625,"t":"2026-10-07T15:30:00Z","v":1069,"vw":27.632143},{"c":27.61,"h":27.61,"l":27.61,"n":29,"o":27.61,"t":"2026-10-07T15:45:00Z","v":478,"vw":27.61},{"c":27.6458,"h":27.65,"l":27.6458,"n":10,"o":27.65,"t":"2026-10-07T16:00:00Z","v":434,"vw":27.6478},{"c":27.66,"h":27.66,"l":27.66,"n":74,"o":27.66,"t":"2026-10-07T16:15:00Z","v":2131,"vw":27.66},{"c":27.63,"h":27.69,"l":27.63,"n":55,"o":27.68,"t":"2026-10-07T16:45:00Z","v":1683,"vw":27.65},{"c":27.68,"h":27.68,"l":27.65,"n":23,"o":27.65,"t":"2026-10-07T17:00:00Z","v":644,"vw":27.665},{"c":27.645,"h":27.68,"l":27.61,"n":9,"o":27.68,"t":"2026-10-07T17:15:00Z","v":334,"vw":27.645},{"c":27.63,"h":27.63,"l":27.565,"n":84,"o":27.6,"t":"2026-10-07T17:30:00Z","v":2595,"vw":27.615},{"c":27.61,"h":27.66,"l":27.61,"n":44,"o":27.66,"t":"2026-10-07T17:45:00Z","v":1214,"vw":27.631667},{"c":27.62,"h":27.65,"l":27.62,"n":20,"o":27.65,"t":"2026-10-07T18:15:00Z","v":487,"vw":27.635},{"c":27.64,"h":27.66,"l":27.63,"n":36,"o":27.66,"t":"2026-10-07T18:30:00Z","v":782,"vw":27.64},{"c":27.62,"h":27.64,"l":27.62,"n":50,"o":27.62,"t":"2026-10-07T18:45:00Z","v":2043,"vw":27.632723},{"c":27.57,"h":27.625,"l":27.57,"n":54,"o":27.625,"t":"2026-10-07T19:00:00Z","v":949,"vw":27.601477},{"c":27.61,"h":27.65,"l":27.59,"n":169,"o":27.59,"t":"2026-10-07T19:15:00Z","v":4024,"vw":27.622335},{"c":27.55,"h":27.55,"l":27.55,"n":19,"o":27.55,"t":"2026-10-07T19:30:00Z","v":287,"vw":27.55},{"c":27.48,"h":27.54,"l":27.45,"n":415,"o":27.54,"t":"2026-10-07T19:45:00Z","v":12823,"vw":27.484979},{"c":27.44,"h":27.44,"l":27.44,"n":7,"o":27.44,"t":"2026-10-07T20:00:00Z","v":21707,"vw":27.44},{"c":27.26,"h":27.45,"l":26.5,"n":28,"o":27.3,"t":"2026-10-08T10:30:00Z","v":1843,"vw":27.173935},{"c":27.45,"h":27.45,"l":27.45,"n":15,"o":27.45,"t":"2026-10-08T11:00:00Z","v":671,"vw":27.45},{"c":27.4,"h":28.01,"l":27.11,"n":29,"o":27.11,"t":"2026-10-08T11:15:00Z","v":2505,"vw":27.543608},{"c":27.45,"h":27.71,"l":27.4,"n":75,"o":27.4,"t":"2026-10-08T12:00:00Z","v":3516,"vw":27.474696},{"c":27.3,"h":27.46,"l":27.13,"n":44,"o":27.46,"t":"2026-10-08T13:30:00Z","v":5392,"vw":27.381374},{"c":27.59,"h":27.59,"l":27.55,"n":9,"o":27.55,"t":"2026-10-08T13:45:00Z","v":210,"vw":27.57},{"c":27.53,"h":27.55,"l":27.53,"n":12,"o":27.55,"t":"2026-10-08T14:00:00Z","v":485,"vw":27.54},{"c":27.41,"h":27.41,"l":27.41,"n":15,"o":27.41,"t":"2026-10-08T14:15:00Z","v":425,"vw":27.41},{"c":27.49,"h":27.49,"l":27.3,"n":12,"o":27.3,"t":"2026-10-08T14:30:00Z","v":316,"vw":27.380169},{"c":27.32,"h":27.49,"l":27.32,"n":38,"o":27.49,"t":"2026-10-08T14:45:00Z","v":1100,"vw":27.358333},{"c":27.29,"h":27.29,"l":27.2,"n":38,"o":27.27,"t":"2026-10-08T15:00:00Z","v":1472,"vw":27.239896},{"c":27.23,"h":27.23,"l":27.2,"n":53,"o":27.205,"t":"2026-10-08T15:15:00Z","v":1138,"vw":27.20875},{"c":27.3,"h":27.3,"l":27.22,"n":18,"o":27.22,"t":"2026-10-08T15:30:00Z","v":888,"vw":27.24375},{"c":27.36,"h":27.41,"l":27.295,"n":46,"o":27.3,"t":"2026-10-08T15:45:00Z","v":1701,"vw":27.336199},{"c":27.45,"h":27.47,"l":27.38,"n":31,"o":27.39,"t":"2026-10-08T16:00:00Z","v":932,"vw":27.415714},{"c":27.53,"h":27.67,"l":27.53,"n":125,"o":27.59,"t":"2026-10-08T16:15:00Z","v":4792,"vw":27.605184},{"c":27.51,"h":27.54,"l":27.51,"n":12,"o":27.54,"t":"2026-10-08T16:30:00Z","v":231,"vw":27.525},{"c":27.56,"h":27.56,"l":27.445,"n":64,"o":27.49,"t":"2026-10-08T16:45:00Z","v":3584,"vw":27.48127},{"c":27.64,"h":27.7,"l":27.56,"n":61,"o":27.67,"t":"2026-10-08T17:00:00Z","v":2213,"vw":27.648557},{"c":27.69,"h":27.695,"l":27.61,"n":56,"o":27.695,"t":"2026-10-08T17:15:00Z","v":1828,"vw":27.672504},{"c":27.71,"h":27.71,"l":27.6,"n":131,"o":27.62,"t":"2026-10-08T17:30:00Z","v":4637,"vw":27.6225},{"c":27.61,"h":27.6875,"l":27.61,"n":84,"o":27.68,"t":"2026-10-08T17:45:00Z","v":2209,"vw":27.65825},{"c":27.595,"h":27.61,"l":27.595,"n":37,"o":27.61,"t":"2026-10-08T18:00:00Z","v":853,"vw":27.6025},{"c":27.56,"h":27.56,"l":27.55,"n":17,"o":27.55,"t":"2026-10-08T18:15:00Z","v":357,"vw":27.555},{"c":27.405,"h":27.49,"l":27.405,"n":77,"o":27.49,"t":"2026-10-08T18:30:00Z","v":3463,"vw":27.468389},{"c":27.42,"h":27.46,"l":27.405,"n":24,"o":27.46,"t":"2026-10-08T18:45:00Z","v":736,"vw":27.419},{"c":27.47,"h":27.47,"l":27.38,"n":107,"o":27.42,"t":"2026-10-08T19:00:00Z","v":3159,"vw":27.425008},{"c":27.47,"h":27.51,"l":27.47,"n":111,"o":27.47,"t":"2026-10-08T19:15:00Z","v":2323,"vw":27.475455},{"c":27.5,"h":27.54,"l":27.5,"n":96,"o":27.51,"t":"2026-10-08T19:30:00Z","v":2322,"vw":27.512012},{"c":27.5,"h":27.555,"l":27.5,"n":412,"o":27.51,"t":"2026-10-08T19:45:00Z","v":9168,"vw":27.525983},{"c":27.51,"h":27.51,"l":27.51,"n":14,"o":27.51,"t":"2026-10-08T20:00:00Z","v":28084,"vw":27.51},{"c":27.51,"h":27.51,"l":27.51,"n":4,"o":27.51,"t":"2026-10-09T08:15:00Z","v":1002,"vw":27.51},{"c":27.43,"h":27.465,"l":27.36,"n":13,"o":27.36,"t":"2026-10-09T13:30:00Z","v":507,"vw":27.396083},{"c":27.32,"h":27.32,"l":27.26,"n":30,"o":27.28,"t":"2026-10-09T14:00:00Z","v":805,"vw":27.289697},{"c":27.35,"h":27.35,"l":27.35,"n":3,"o":27.35,"t":"2026-10-09T14:15:00Z","v":103,"vw":27.35},{"c":27.28,"h":27.28,"l":27.28,"n":14,"o":27.28,"t":"2026-10-09T14:30:00Z","v":508,"vw":27.28},{"c":27.38,"h":27.38,"l":27.38,"n":18,"o":27.38,"t":"2026-10-09T14:45:00Z","v":336,"vw":27.38},{"c":27.355,"h":27.355,"l":27.355,"n":19,"o":27.355,"t":"2026-10-09T15:00:00Z","v":645,"vw":27.355},{"c":27.33,"h":27.35,"l":27.33,"n":48,"o":27.35,"t":"2026-10-09T15:15:00Z","v":1742,"vw":27.332736},{"c":27.265,"h":27.265,"l":27.265,"n":15,"o":27.265,"t":"2026-10-09T15:45:00Z","v":402,"vw":27.265},{"c":27.24,"h":27.265,"l":27.24,"n":15,"o":27.265,"t":"2026-10-09T16:00:00Z","v":472,"vw":27.248333},{"c":27.3,"h":27.3,"l":27.27,"n":46,"o":27.27,"t":"2026-10-09T16:30:00Z","v":1301,"vw":27.280164},{"c":27.34,"h":27.34,"l":27.3016,"n":61,"o":27.32,"t":"2026-10-09T16:45:00Z","v":2101,"vw":27.320247},{"c":27.36,"h":27.36,"l":27.36,"n":16,"o":27.36,"t":"2026-10-09T17:00:00Z","v":400,"vw":27.36},{"c":27.345,"h":27.35,"l":27.32,"n":75,"o":27.35,"t":"2026-10-09T17:15:00Z","v":2417,"vw":27.332066},{"c":27.345,"h":27.345,"l":27.345,"n":6,"o":27.345,"t":"2026-10-09T17:30:00Z","v":131,"vw":27.345},{"c":27.38,"h":27.38,"l":27.38,"n":25,"o":27.38,"t":"2026-10-09T17:45:00Z","v":944,"vw":27.38},{"c":27.33,"h":27.35,"l":27.33,"n":26,"o":27.35,"t":"2026-10-09T18:00:00Z","v":1018,"vw":27.34403},{"c":27.34,"h":27.34,"l":27.34,"n":2,"o":27.34,"t":"2026-10-09T18:15:00Z","v":102,"vw":27.34},{"c":27.39,"h":27.39,"l":27.34,"n":42,"o":27.34,"t":"2026-10-09T18:30:00Z","v":2456,"vw":27.382116},{"c":27.335,"h":27.43,"l":27.335,"n":96,"o":27.39,"t":"2026-10-09T18:45:00Z","v":3612,"vw":27.413641},{"c":27.39,"h":27.428,"l":27.39,"n":28,"o":27.39,"t":"2026-10-09T19:00:00Z","v":1194,"vw":27.41075},{"c":27.37,"h":27.39,"l":27.37,"n":21,"o":27.39,"t":"2026-10-09T19:15:00Z","v":705,"vw":27.382949},{"c":27.29,"h":27.365,"l":27.29,"n":38,"o":27.365,"t":"2026-10-09T19:30:00Z","v":2338,"vw":27.357881},{"c":27.25,"h":27.32,"l":27.24,"n":376,"o":27.28,"t":"2026-10-09T19:45:00Z","v":15041,"vw":27.293669},{"c":27.26,"h":27.26,"l":27.26,"n":13,"o":27.26,"t":"2026-10-09T20:00:00Z","v":20428,"vw":27.26},{"c":27.46,"h":27.46,"l":27.16,"n":151,"o":27.27,"t":"2026-10-12T09:00:00Z","v":4597,"vw":27.316346},{"c":27,"h":27,"l":26.5,"n":64,"o":26.5,"t":"2026-10-12T10:45:00Z","v":1000,"vw":26.6261},{"c":27.11,"h":27.61,"l":27.11,"n":16,"o":27.61,"t":"2026-10-12T12:30:00Z","v":551,"vw":27.369615},{"c":27.26,"h":27.42,"l":27.08,"n":46,"o":27.37,"t":"2026-10-12T13:30:00Z","v":4041,"vw":27.303568},{"c":27.5,"h":27.59,"l":27.345,"n":68,"o":27.35,"t":"2026-10-12T14:00:00Z","v":1654,"vw":27.458591},{"c":27.59,"h":27.59,"l":27.43,"n":40,"o":27.43,"t":"2026-10-12T14:15:00Z","v":1169,"vw":27.526244},{"c":27.59,"h":27.59,"l":27.59,"n":11,"o":27.59,"t":"2026-10-12T14:30:00Z","v":321,"vw":27.59},{"c":27.58,"h":27.63,"l":27.58,"n":91,"o":27.6,"t":"2026-10-12T14:45:00Z","v":2688,"vw":27.595596},{"c":27.62,"h":27.62,"l":27.62,"n":16,"o":27.62,"t":"2026-10-12T15:00:00Z","v":383,"vw":27.62},{"c":27.59,"h":27.61,"l":27.59,"n":91,"o":27.59,"t":"2026-10-12T15:15:00Z","v":3441,"vw":27.599018},{"c":27.73,"h":27.82,"l":27.63,"n":98,"o":27.63,"t":"2026-10-12T15:30:00Z","v":3952,"vw":27.666891},{"c":27.75,"h":27.75,"l":27.735,"n":13,"o":27.735,"t":"2026-10-12T16:00:00Z","v":476,"vw":27.73875},{"c":27.73,"h":27.75,"l":27.72,"n":67,"o":27.745,"t":"2026-10-12T16:15:00Z","v":4103,"vw":27.735295},{"c":27.75,"h":27.78,"l":27.75,"n":51,"o":27.77,"t":"2026-10-12T16:30:00Z","v":1449,"vw":27.764975},{"c":27.75,"h":27.78,"l":27.75,"n":30,"o":27.78,"t":"2026-10-12T16:45:00Z","v":445,"vw":27.765},{"c":27.75,"h":27.75,"l":27.75,"n":10,"o":27.75,"t":"2026-10-12T17:00:00Z","v":334,"vw":27.75},{"c":27.72,"h":27.765,"l":27.72,"n":38,"o":27.765,"t":"2026-10-12T17:15:00Z","v":1814,"vw":27.743811},{"c":27.66,"h":27.7,"l":27.66,"n":31,"o":27.7,"t":"2026-10-12T17:30:00Z","v":1504,"vw":27.686667},{"c":27.6375,"h":27.6375,"l":27.6375,"n":7,"o":27.6375,"t":"2026-10-12T17:45:00Z","v":248,"vw":27.6375},{"c":27.6,"h":27.68,"l":27.6,"n":28,"o":27.64,"t":"2026-10-12T18:15:00Z","v":643,"vw":27.64},{"c":27.69,"h":27.69,"l":27.645,"n":14,"o":27.69,"t":"2026-10-12T18:30:00Z","v":438,"vw":27.674032},{"c":27.63,"h":27.65,"l":27.63,"n":44,"o":27.65,"t":"2026-10-12T18:45:00Z","v":986,"vw":27.63625},{"c":27.59,"h":27.62,"l":27.59,"n":21,"o":27.62,"t":"2026-10-12T19:00:00Z","v":552,"vw":27.604375},{"c":27.58,"h":27.58,"l":27.58,"n":34,"o":27.58,"t":"2026-10-12T19:15:00Z","v":806,"vw":27.58},{"c":27.54,"h":27.57,"l":27.54,"n":29,"o":27.57,"t":"2026-10-12T19:30:00Z","v":1021,"vw":27.547667},{"c":27.42,"h":27.545,"l":27.41,"n":424,"o":27.545,"t":"2026-10-12T19:45:00Z","v":16617,"vw":27.465871},{"c":27.42,"h":27.46,"l":27.42,"n":11,"o":27.46,"t":"2026-10-12T20:00:00Z","v":20314,"vw":27.4202},{"c":27.58,"h":27.66,"l":27.58,"n":7,"o":27.66,"t":"2026-10-13T13:30:00Z","v":1110,"vw":27.65204},{"c":27.545,"h":27.71,"l":27.52,"n":43,"o":27.65,"t":"2026-10-13T13:45:00Z","v":1705,"vw":27.639782},{"c":27.64,"h":27.64,"l":27.535,"n":18,"o":27.535,"t":"2026-10-13T14:00:00Z","v":266,"vw":27.5875},{"c":27.87,"h":27.87,"l":27.61,"n":161,"o":27.655,"t":"2026-10-13T14:15:00Z","v":7294,"vw":27.723612},{"c":27.78,"h":27.85,"l":27.77,"n":38,"o":27.78,"t":"2026-10-13T14:30:00Z","v":2032,"vw":27.778235},{"c":27.72,"h":27.78,"l":27.68,"n":78,"o":27.78,"t":"2026-10-13T14:45:00Z","v":3054,"vw":27.719264},{"c":27.77,"h":27.8,"l":27.72,"n":91,"o":27.72,"t":"2026-10-13T15:00:00Z","v":3539,"vw":27.770952},{"c":27.77,"h":27.82,"l":27.77,"n":27,"o":27.77,"t":"2026-10-13T15:15:00Z","v":846,"vw":27.788571},{"c":27.825,"h":27.87,"l":27.77,"n":63,"o":27.81,"t":"2026-10-13T15:30:00Z","v":1848,"vw":27.814364},{"c":27.75,"h":27.81,"l":27.74,"n":44,"o":27.81,"t":"2026-10-13T15:45:00Z","v":1731,"vw":27.772991},{"c":27.85,"h":27.855,"l":27.83,"n":13,"o":27.83,"t":"2026-10-13T16:00:00Z","v":433,"vw":27.84625},{"c":27.805,"h":27.8599,"l":27.78,"n":93,"o":27.83,"t":"2026-10-13T16:15:00Z","v":3137,"vw":27.821528},{"c":27.815,"h":27.85,"l":27.78,"n":39,"o":27.815,"t":"2026-10-13T16:30:00Z","v":1133,"vw":27.815},{"c":27.81,"h":27.86,"l":27.74,"n":74,"o":27.86,"t":"2026-10-13T16:45:00Z","v":3726,"vw":27.787193},{"c":27.85,"h":27.85,"l":27.77,"n":49,"o":27.77,"t":"2026-10-13T17:00:00Z","v":1928,"vw":27.815515},{"c":27.89,"h":27.89,"l":27.85,"n":34,"o":27.85,"t":"2026-10-13T17:15:00Z","v":1372,"vw":27.861111},{"c":27.93,"h":27.93,"l":27.85,"n":72,"o":27.85,"t":"2026-10-13T17:30:00Z","v":2288,"vw":27.886364},{"c":27.795,"h":27.84,"l":27.795,"n":85,"o":27.84,"t":"2026-10-13T17:45:00Z","v":2779,"vw":27.829},{"c":27.97,"h":27.97,"l":27.85,"n":105,"o":27.86,"t":"2026-10-13T18:00:00Z","v":3638,"vw":27.89975},{"c":27.935,"h":27.935,"l":27.91,"n":25,"o":27.91,"t":"2026-10-13T18:15:00Z","v":907,"vw":27.919},{"c":27.92,"h":27.94,"l":27.89,"n":26,"o":27.925,"t":"2026-10-13T18:30:00Z","v":800,"vw":27.920824},{"c":27.95,"h":27.96,"l":27.925,"n":87,"o":27.925,"t":"2026-10-13T18:45:00Z","v":2307,"vw":27.940909},{"c":28.03,"h":28.03,"l":27.95,"n":142,"o":27.95,"t":"2026-10-13T19:00:00Z","v":6437,"vw":27.993748},{"c":28.03,"h":28.06,"l":28.03,"n":45,"o":28.05,"t":"2026-10-13T19:15:00Z","v":1327,"vw":28.05},{"c":28.01,"h":28.055,"l":28.01,"n":82,"o":28.05,"t":"2026-10-13T19:30:00Z","v":2274,"vw":28.026176},{"c":27.96,"h":28.025,"l":27.935,"n":605,"o":27.98,"t":"2026-10-13T19:45:00Z","v":18277,"vw":27.988594},{"c":27.97,"h":27.97,"l":27.97,"n":15,"o":27.97,"t":"2026-10-13T20:00:00Z","v":18068,"vw":27.97},{"c":27.755,"h":27.765,"l":27.465,"n":22,"o":27.7,"t":"2026-10-14T13:30:00Z","v":1209,"vw":27.687888},{"c":27.47,"h":27.65,"l":27.445,"n":23,"o":27.65,"t":"2026-10-14T13:45:00Z","v":711,"vw":27.559167},{"c":27.535,"h":27.6,"l":27.35,"n":71,"o":27.36,"t":"2026-10-14T14:00:00Z","v":3072,"vw":27.48952},{"c":27.52,"h":27.53,"l":27.435,"n":45,"o":27.53,"t":"2026-10-14T14:15:00Z","v":2561,"vw":27.461233},{"c":27.65,"h":27.68,"l":27.515,"n":168,"o":27.62,"t":"2026-10-14T14:30:00Z","v":7276,"vw":27.632825},{"c":27.56,"h":27.56,"l":27.56,"n":12,"o":27.56,"t":"2026-10-14T14:45:00Z","v":199,"vw":27.56},{"c":27.71,"h":27.71,"l":27.65,"n":64,"o":27.65,"t":"2026-10-14T15:00:00Z","v":2641,"vw":27.676441},{"c":27.705,"h":27.74,"l":27.705,"n":36,"o":27.72,"t":"2026-10-14T15:15:00Z","v":1059,"vw":27.731214},{"c":27.69,"h":27.74,"l":27.65,"n":52,"o":27.74,"t":"2026-10-14T15:30:00Z","v":1768,"vw":27.673917},{"c":27.69,"h":27.72,"l":27.67,"n":62,"o":27.67,"t":"2026-10-14T15:45:00Z","v":1655,"vw":27.696603},{"c":27.64,"h":27.69,"l":27.64,"n":44,"o":27.69,"t":"2026-10-14T16:00:00Z","v":972,"vw":27.6775},{"c":27.58,"h":27.64,"l":27.58,"n":50,"o":27.61,"t":"2026-10-14T16:15:00Z","v":1255,"vw":27.61},{"c":27.58,"h":27.68,"l":27.58,"n":133,"o":27.6,"t":"2026-10-14T16:30:00Z","v":5005,"vw":27.6109},{"c":27.55,"h":27.59,"l":27.55,"n":54,"o":27.59,"t":"2026-10-14T17:00:00Z","v":1132,"vw":27.575},{"c":27.575,"h":27.575,"l":27.575,"n":27,"o":27.575,"t":"2026-10-14T17:15:00Z","v":972,"vw":27.575},{"c":27.54,"h":27.56,"l":27.54,"n":52,"o":27.55,"t":"2026-10-14T17:30:00Z","v":1399,"vw":27.546181},{"c":27.495,"h":27.525,"l":27.49,"n":39,"o":27.525,"t":"2026-10-14T17:45:00Z","v":954,"vw":27.5},{"c":27.45,"h":27.47,"l":27.45,"n":31,"o":27.47,"t":"2026-10-14T18:00:00Z","v":881,"vw":27.4575},{"c":27.52,"h":27.52,"l":27.475,"n":47,"o":27.475,"t":"2026-10-14T18:15:00Z","v":1213,"vw":27.499178},{"c":27.47,"h":27.5,"l":27.47,"n":19,"o":27.5,"t":"2026-10-14T18:30:00Z","v":712,"vw":27.476238},{"c":27.43,"h":27.46,"l":27.43,"n":68,"o":27.46,"t":"2026-10-14T18:45:00Z","v":1929,"vw":27.444592},{"c":27.49,"h":27.49,"l":27.43,"n":68,"o":27.43,"t":"2026-10-14T19:00:00Z","v":1710,"vw":27.470258},{"c":27.42,"h":27.51,"l":27.42,"n":86,"o":27.485,"t":"2026-10-14T19:15:00Z","v":1720,"vw":27.467222},{"c":27.38,"h":27.4,"l":27.37,"n":88,"o":27.4,"t":"2026-10-14T19:30:00Z","v":3351,"vw":27.380534},{"c":27.54,"h":27.55,"l":27.38,"n":541,"o":27.41,"t":"2026-10-14T19:45:00Z","v":17190,"vw":27.450616},{"c":27.66,"h":27.66,"l":27.54,"n":20,"o":27.54,"t":"2026-10-14T20:00:00Z","v":21497,"vw":27.542251},{"c":27.99,"h":27.99,"l":27.95,"n":13,"o":27.95,"t":"2026-10-15T13:30:00Z","v":1699,"vw":27.955344},{"c":28.16,"h":28.44,"l":28.13,"n":64,"o":28.13,"t":"2026-10-15T13:45:00Z","v":3297,"vw":28.219838},{"c":28.27,"h":28.57,"l":28.235,"n":84,"o":28.235,"t":"2026-10-15T14:00:00Z","v":3170,"vw":28.312126},{"c":28.31,"h":28.5399,"l":28.24,"n":128,"o":28.28,"t":"2026-10-15T14:15:00Z","v":3839,"vw":28.32691},{"c":28.26,"h":28.34,"l":28.26,"n":146,"o":28.325,"t":"2026-10-15T14:30:00Z","v":3173,"vw":28.318475},{"c":28.3,"h":28.31,"l":28.19,"n":96,"o":28.2,"t":"2026-10-15T14:45:00Z","v":2806,"vw":28.240588},{"c":28.27,"h":28.345,"l":28.27,"n":72,"o":28.34,"t":"2026-10-15T15:00:00Z","v":4768,"vw":28.328897},{"c":28.075,"h":28.21,"l":28.075,"n":83,"o":28.21,"t":"2026-10-15T15:15:00Z","v":1324,"vw":28.164351},{"c":28.11,"h":28.11,"l":28.11,"n":3,"o":28.11,"t":"2026-10-15T15:30:00Z","v":121,"vw":28.11},{"c":28.11,"h":28.11,"l":28.07,"n":35,"o":28.09,"t":"2026-10-15T15:45:00Z","v":971,"vw":28.095878},{"c":28.02,"h":28.065,"l":28.02,"n":67,"o":28.065,"t":"2026-10-15T16:00:00Z","v":1096,"vw":28.029167},{"c":28.1,"h":28.11,"l":28.04,"n":32,"o":28.04,"t":"2026-10-15T16:15:00Z","v":1638,"vw":28.0915},{"c":28.07,"h":28.07,"l":28.07,"n":1,"o":28.07,"t":"2026-10-15T16:30:00Z","v":100,"vw":28.07},{"c":28.05,"h":28.05,"l":28.05,"n":25,"o":28.05,"t":"2026-10-15T16:45:00Z","v":815,"vw":28.05},{"c":28.04,"h":28.04,"l":28.04,"n":17,"o":28.04,"t":"2026-10-15T17:00:00Z","v":213,"vw":28.04},{"c":28.07,"h":28.07,"l":28.0021,"n":54,"o":28.02,"t":"2026-10-15T17:15:00Z","v":1697,"vw":28.038365},{"c":28.055,"h":28.07,"l":28.055,"n":9,"o":28.07,"t":"2026-10-15T17:30:00Z","v":505,"vw":28.06625},{"c":28.1,"h":28.1,"l":28.0277,"n":57,"o":28.055,"t":"2026-10-15T17:45:00Z","v":1763,"vw":28.062031},{"c":28.13,"h":28.15,"l":28.13,"n":67,"o":28.13,"t":"2026-10-15T18:00:00Z","v":1665,"vw":28.1375},{"c":28.14,"h":28.14,"l":28.14,"n":2,"o":28.14,"t":"2026-10-15T18:15:00Z","v":107,"vw":28.14},{"c":28.105,"h":28.105,"l":28.08,"n":19,"o":28.08,"t":"2026-10-15T18:30:00Z","v":674,"vw":28.098243},{"c":28.04,"h":28.08,"l":28.04,"n":33,"o":28.08,"t":"2026-10-15T18:45:00Z","v":759,"vw":28.066584},{"c":28.05,"h":28.07,"l":28.05,"n":7,"o":28.07,"t":"2026-10-15T19:00:00Z","v":332,"vw":28.06},{"c":28.05,"h":28.07,"l":28.05,"n":51,"o":28.05,"t":"2026-10-15T19:15:00Z","v":849,"vw":28.056667},{"c":28.08,"h":28.1,"l":28.04,"n":95,"o":28.04,"t":"2026-10-15T19:30:00Z","v":2919,"vw":28.075867},{"c":28.21,"h":28.22,"l":28.06,"n":628,"o":28.12,"t":"2026-10-15T19:45:00Z","v":18540,"vw":28.142773},{"c":28.21,"h":28.21,"l":28.21,"n":13,"o":28.21,"t":"2026-10-15T20:00:00Z","v":19690,"vw":28.21},{"c":28.21,"h":28.21,"l":28.21,"n":5,"o":28.21,"t":"2026-10-16T09:00:00Z","v":612,"vw":28.21},{"c":28.56,"h":28.6375,"l":28.361,"n":68,"o":28.44,"t":"2026-10-16T13:30:00Z","v":6935,"vw":28.486388},{"c":28.65,"h":28.785,"l":28.5,"n":68,"o":28.785,"t":"2026-10-16T13:45:00Z","v":3228,"vw":28.603418},{"c":28.57,"h":28.71,"l":28.57,"n":123,"o":28.7,"t":"2026-10-16T14:00:00Z","v":3730,"vw":28.654516},{"c":28.57,"h":28.57,"l":28.525,"n":32,"o":28.53,"t":"2026-10-16T14:15:00Z","v":1189,"vw":28.541104},{"c":28.44,"h":28.605,"l":28.44,"n":124,"o":28.57,"t":"2026-10-16T14:30:00Z","v":2243,"vw":28.535399},{"c":28.52,"h":28.52,"l":28.46,"n":29,"o":28.46,"t":"2026-10-16T14:45:00Z","v":1023,"vw":28.495594},{"c":28.6,"h":28.6,"l":28.56,"n":49,"o":28.56,"t":"2026-10-16T15:00:00Z","v":1140,"vw":28.58},{"c":28.51,"h":28.59,"l":28.51,"n":22,"o":28.59,"t":"2026-10-16T15:15:00Z","v":1056,"vw":28.562907},{"c":28.364,"h":28.53,"l":28.35,"n":55,"o":28.501,"t":"2026-10-16T15:30:00Z","v":2916,"vw":28.417866},{"c":28.247,"h":28.36,"l":28.247,"n":20,"o":28.36,"t":"2026-10-16T15:45:00Z","v":770,"vw":28.313583},{"c":28.31,"h":28.33,"l":28.265,"n":64,"o":28.265,"t":"2026-10-16T16:00:00Z","v":2745,"vw":28.288181},{"c":28.17,"h":28.3,"l":28.17,"n":40,"o":28.3,"t":"2026-10-16T16:15:00Z","v":1367,"vw":28.237778},{"c":28.185,"h":28.21,"l":28.16,"n":58,"o":28.18,"t":"2026-10-16T16:30:00Z","v":1899,"vw":28.187222},{"c":28.185,"h":28.185,"l":28.185,"n":14,"o":28.185,"t":"2026-10-16T16:45:00Z","v":581,"vw":28.185},{"c":28.14,"h":28.185,"l":28.14,"n":16,"o":28.185,"t":"2026-10-16T17:00:00Z","v":320,"vw":28.1625},{"c":28.21,"h":28.21,"l":28.145,"n":12,"o":28.145,"t":"2026-10-16T17:15:00Z","v":434,"vw":28.187922},{"c":28.18,"h":28.18,"l":28.18,"n":5,"o":28.18,"t":"2026-10-16T17:30:00Z","v":117,"vw":28.18},{"c":28.1,"h":28.13,"l":28.1,"n":39,"o":28.13,"t":"2026-10-16T17:45:00Z","v":1526,"vw":28.113637},{"c":27.935,"h":27.95,"l":27.935,"n":22,"o":27.95,"t":"2026-10-16T18:00:00Z","v":577,"vw":27.93875},{"c":28.015,"h":28.02,"l":27.935,"n":87,"o":27.935,"t":"2026-10-16T18:15:00Z","v":2899,"vw":27.991563},{"c":27.98,"h":28.03,"l":27.98,"n":79,"o":28.03,"t":"2026-10-16T18:30:00Z","v":2565,"vw":28.005},{"c":27.965,"h":27.965,"l":27.965,"n":2,"o":27.965,"t":"2026-10-16T18:45:00Z","v":101,"vw":27.965},{"c":27.979,"h":27.979,"l":27.979,"n":8,"o":27.979,"t":"2026-10-16T19:00:00Z","v":305,"vw":27.979},{"c":28.04,"h":28.075,"l":27.945,"n":92,"o":27.945,"t":"2026-10-16T19:15:00Z","v":3192,"vw":28.001316},{"c":28.023,"h":28.065,"l":28.023,"n":62,"o":28.065,"t":"2026-10-16T19:30:00Z","v":1418,"vw":28.034667},{"c":28.09,"h":28.14,"l":28.015,"n":431,"o":28.029,"t":"2026-10-16T19:45:00Z","v":12292,"vw":28.083156},{"c":28.1,"h":28.1,"l":28.1,"n":10,"o":28.1,"t":"2026-10-16T20:00:00Z","v":16815,"vw":28.1},{"c":29.01,"h":29.01,"l":27.5,"n":48,"o":28.1,"t":"2026-10-19T08:00:00Z","v":1614,"vw":28.144342},{"c":28.81,"h":28.81,"l":28.81,"n":8,"o":28.81,"t":"2026-10-19T09:00:00Z","v":384,"vw":28.81},{"c":28.035,"h":28.2433,"l":28.02,"n":41,"o":28.11,"t":"2026-10-19T13:30:00Z","v":4841,"vw":28.103505},{"c":28.1,"h":28.1,"l":28.07,"n":15,"o":28.09,"t":"2026-10-19T13:45:00Z","v":919,"vw":28.086667},{"c":28.305,"h":28.305,"l":28.19,"n":52,"o":28.19,"t":"2026-10-19T14:00:00Z","v":3268,"vw":28.255625},{"c":28.282,"h":28.4,"l":28.282,"n":159,"o":28.315,"t":"2026-10-19T14:15:00Z","v":6258,"vw":28.362492},{"c":28.33,"h":28.33,"l":28.275,"n":14,"o":28.285,"t":"2026-10-19T14:30:00Z","v":333,"vw":28.296667},{"c":28.205,"h":28.32,"l":28.205,"n":32,"o":28.32,"t":"2026-10-19T14:45:00Z","v":1165,"vw":28.225504},{"c":28.225,"h":28.25,"l":28.185,"n":173,"o":28.185,"t":"2026-10-19T15:00:00Z","v":3596,"vw":28.21619},{"c":28.33,"h":28.35,"l":28.255,"n":40,"o":28.26,"t":"2026-10-19T15:15:00Z","v":1914,"vw":28.287771},{"c":28.41,"h":28.46,"l":28.3,"n":333,"o":28.3,"t":"2026-10-19T15:30:00Z","v":7127,"vw":28.410577},{"c":28.45,"h":28.45,"l":28.395,"n":11,"o":28.395,"t":"2026-10-19T15:45:00Z","v":323,"vw":28.413033},{"c":28.31,"h":28.44,"l":28.25,"n":97,"o":28.44,"t":"2026-10-19T16:00:00Z","v":2857,"vw":28.339353},{"c":28.3,"h":28.4,"l":28.3,"n":108,"o":28.38,"t":"2026-10-19T16:15:00Z","v":5002,"vw":28.347109},{"c":28.205,"h":28.3,"l":28.205,"n":26,"o":28.3,"t":"2026-10-19T16:30:00Z","v":1554,"vw":28.256573},{"c":28.29,"h":28.29,"l":28.28,"n":48,"o":28.28,"t":"2026-10-19T16:45:00Z","v":1288,"vw":28.282857},{"c":28.32,"h":28.32,"l":28.27,"n":64,"o":28.3,"t":"2026-10-19T17:00:00Z","v":1909,"vw":28.286451},{"c":28.36,"h":28.36,"l":28.28,"n":81,"o":28.305,"t":"2026-10-19T17:15:00Z","v":2460,"vw":28.300455},{"c":28.4,"h":28.4,"l":28.315,"n":76,"o":28.32,"t":"2026-10-19T17:30:00Z","v":1924,"vw":28.344167},{"c":28.41,"h":28.41,"l":28.39,"n":16,"o":28.39,"t":"2026-10-19T17:45:00Z","v":526,"vw":28.395},{"c":28.375,"h":28.405,"l":28.37,"n":25,"o":28.405,"t":"2026-10-19T18:00:00Z","v":960,"vw":28.380487},{"c":28.36,"h":28.41,"l":28.36,"n":61,"o":28.41,"t":"2026-10-19T18:15:00Z","v":1336,"vw":28.374286},{"c":28.34,"h":28.37,"l":28.34,"n":37,"o":28.37,"t":"2026-10-19T18:30:00Z","v":1172,"vw":28.365},{"c":28.285,"h":28.3098,"l":28.285,"n":25,"o":28.3098,"t":"2026-10-19T18:45:00Z","v":828,"vw":28.302353},{"c":28.37,"h":28.37,"l":28.3077,"n":21,"o":28.335,"t":"2026-10-19T19:00:00Z","v":1154,"vw":28.333066},{"c":28.3,"h":28.33,"l":28.29,"n":68,"o":28.33,"t":"2026-10-19T19:15:00Z","v":2017,"vw":28.301461},{"c":28.35,"h":28.35,"l":28.285,"n":92,"o":28.29,"t":"2026-10-19T19:30:00Z","v":2431,"vw":28.306896},{"c":28.28,"h":28.375,"l":28.24,"n":494,"o":28.36,"t":"2026-10-19T19:45:00Z","v":14555,"vw":28.319244},{"c":28.28,"h":28.34,"l":28.28,"n":14,"o":28.34,"t":"2026-10-19T20:00:00Z","v":15472,"vw":28.280404},{"c":28.69,"h":28.69,"l":28.46,"n":68,"o":28.52,"t":"2026-10-20T13:30:00Z","v":5107,"vw":28.544658},{"c":28.85,"h":28.85,"l":28.57,"n":35,"o":28.7,"t":"2026-10-20T13:45:00Z","v":2122,"vw":28.745192},{"c":28.595,"h":28.72,"l":28.43,"n":278,"o":28.72,"t":"2026-10-20T14:00:00Z","v":8591,"vw":28.54059},{"c":28.745,"h":28.755,"l":28.595,"n":24,"o":28.595,"t":"2026-10-20T14:15:00Z","v":2220,"vw":28.677878},{"c":28.725,"h":28.775,"l":28.72,"n":48,"o":28.75,"t":"2026-10-20T14:30:00Z","v":1798,"vw":28.74},{"c":28.765,"h":28.83,"l":28.7,"n":209,"o":28.725,"t":"2026-10-20T14:45:00Z","v":11153,"vw":28.811775},{"c":28.715,"h":28.8572,"l":28.715,"n":134,"o":28.785,"t":"2026-10-20T15:00:00Z","v":4251,"vw":28.793303},{"c":28.72,"h":28.76,"l":28.72,"n":13,"o":28.76,"t":"2026-10-20T15:15:00Z","v":446,"vw":28.74},{"c":28.595,"h":28.64,"l":28.595,"n":77,"o":28.64,"t":"2026-10-20T15:30:00Z","v":2303,"vw":28.617666},{"c":28.595,"h":28.595,"l":28.595,"n":2,"o":28.595,"t":"2026-10-20T15:45:00Z","v":200,"vw":28.595},{"c":28.49,"h":28.58,"l":28.49,"n":42,"o":28.58,"t":"2026-10-20T16:00:00Z","v":854,"vw":28.53},{"c":28.43,"h":28.485,"l":28.405,"n":32,"o":28.485,"t":"2026-10-20T16:15:00Z","v":952,"vw":28.425484},{"c":28.5449,"h":28.645,"l":28.49,"n":104,"o":28.49,"t":"2026-10-20T16:30:00Z","v":6395,"vw":28.573041},{"c":28.595,"h":28.685,"l":28.595,"n":44,"o":28.68,"t":"2026-10-20T16:45:00Z","v":997,"vw":28.6275},{"c":28.57,"h":28.62,"l":28.53,"n":34,"o":28.535,"t":"2026-10-20T17:15:00Z","v":1195,"vw":28.572155},{"c":28.585,"h":28.6,"l":28.58,"n":40,"o":28.58,"t":"2026-10-20T17:30:00Z","v":1443,"vw":28.588125},{"c":28.59,"h":28.59,"l":28.58,"n":27,"o":28.59,"t":"2026-10-20T17:45:00Z","v":758,"vw":28.58625},{"c":28.58,"h":28.6032,"l":28.58,"n":23,"o":28.6032,"t":"2026-10-20T18:00:00Z","v":642,"vw":28.594748},{"c":28.64,"h":28.68,"l":28.64,"n":29,"o":28.65,"t":"2026-10-20T18:15:00Z","v":1140,"vw":28.654},{"c":28.6,"h":28.64,"l":28.6,"n":86,"o":28.64,"t":"2026-10-20T18:30:00Z","v":1269,"vw":28.624},{"c":28.63,"h":28.63,"l":28.63,"n":10,"o":28.63,"t":"2026-10-20T18:45:00Z","v":151,"vw":28.63},{"c":28.64,"h":28.64,"l":28.63,"n":29,"o":28.63,"t":"2026-10-20T19:00:00Z","v":639,"vw":28.633},{"c":28.645,"h":28.645,"l":28.645,"n":15,"o":28.645,"t":"2026-10-20T19:15:00Z","v":377,"vw":28.645},{"c":28.68,"h":28.68,"l":28.6,"n":163,"o":28.645,"t":"2026-10-20T19:30:00Z","v":5123,"vw":28.642068},{"c":28.55,"h":28.675,"l":28.54,"n":376,"o":28.66,"t":"2026-10-20T19:45:00Z","v":9839,"vw":28.606752},{"c":28.54,"h":28.61,"l":28.54,"n":10,"o":28.61,"t":"2026-10-20T20:00:00Z","v":19479,"vw":28.540407},{"c":28.54,"h":28.54,"l":28.54,"n":10,"o":28.54,"t":"2026-10-21T13:30:00Z","v":427,"vw":28.54},{"c":28.345,"h":28.43,"l":28.25,"n":27,"o":28.25,"t":"2026-10-21T13:45:00Z","v":2517,"vw":28.340739},{"c":28.32,"h":28.32,"l":28.21,"n":70,"o":28.27,"t":"2026-10-21T14:00:00Z","v":2879,"vw":28.221131},{"c":28.315,"h":28.315,"l":28.24,"n":5,"o":28.24,"t":"2026-10-21T14:15:00Z","v":227,"vw":28.2775},{"c":28.6,"h":28.6,"l":28.38,"n":57,"o":28.38,"t":"2026-10-21T14:30:00Z","v":3007,"vw":28.473702},{"c":28.49,"h":28.555,"l":28.49,"n":45,"o":28.555,"t":"2026-10-21T14:45:00Z","v":1386,"vw":28.511995},{"c":28.52,"h":28.52,"l":28.52,"n":5,"o":28.52,"t":"2026-10-21T15:00:00Z","v":135,"vw":28.52},{"c":28.57,"h":28.57,"l":28.495,"n":24,"o":28.495,"t":"2026-10-21T15:15:00Z","v":881,"vw":28.537},{"c":28.54,"h":28.57,"l":28.54,"n":20,"o":28.57,"t":"2026-10-21T15:30:00Z","v":470,"vw":28.547538},{"c":28.56,"h":28.56,"l":28.56,"n":3,"o":28.56,"t":"2026-10-21T16:00:00Z","v":102,"vw":28.56},{"c":28.55,"h":28.55,"l":28.55,"n":8,"o":28.55,"t":"2026-10-21T16:15:00Z","v":191,"vw":28.55},{"c":28.58,"h":28.6,"l":28.53,"n":60,"o":28.53,"t":"2026-10-21T16:30:00Z","v":1411,"vw":28.561526},{"c":28.57,"h":28.57,"l":28.49,"n":21,"o":28.555,"t":"2026-10-21T16:45:00Z","v":697,"vw":28.533912},{"c":28.58,"h":28.59,"l":28.5,"n":39,"o":28.53,"t":"2026-10-21T17:00:00Z","v":1634,"vw":28.543333},{"c":28.59,"h":28.59,"l":28.59,"n":7,"o":28.59,"t":"2026-10-21T17:30:00Z","v":262,"vw":28.59},{"c":28.65,"h":28.65,"l":28.6,"n":37,"o":28.6,"t":"2026-10-21T17:45:00Z","v":1233,"vw":28.6275},{"c":28.72,"h":28.72,"l":28.67,"n":18,"o":28.67,"t":"2026-10-21T18:00:00Z","v":329,"vw":28.695},{"c":28.705,"h":28.705,"l":28.705,"n":5,"o":28.705,"t":"2026-10-21T18:15:00Z","v":389,"vw":28.705},{"c":28.69,"h":28.76,"l":28.69,"n":69,"o":28.73,"t":"2026-10-21T18:30:00Z","v":2660,"vw":28.724843},{"c":28.48,"h":28.7,"l":28.46,"n":77,"o":28.68,"t":"2026-10-21T18:45:00Z","v":1853,"vw":28.614629},{"c":28.45,"h":28.45,"l":28.37,"n":188,"o":28.42,"t":"2026-10-21T19:00:00Z","v":2838,"vw":28.423},{"c":28.46,"h":28.48,"l":28.45,"n":96,"o":28.45,"t":"2026-10-21T19:15:00Z","v":2786,"vw":28.461111},{"c":28.39,"h":28.46,"l":28.39,"n":69,"o":28.45,"t":"2026-10-21T19:30:00Z","v":2061,"vw":28.41616},{"c":28.54,"h":28.54,"l":28.4,"n":350,"o":28.42,"t":"2026-10-21T19:45:00Z","v":12950,"vw":28.479297},{"c":28.54,"h":28.54,"l":28.48,"n":7,"o":28.48,"t":"2026-10-21T20:00:00Z","v":19946,"vw":28.539085},{"c":28.3,"h":28.3,"l":28.3,"n":8,"o":28.3,"t":"2026-10-22T08:00:00Z","v":1006,"vw":28.3},{"c":28.04,"h":28.06,"l":28.04,"n":4,"o":28.06,"t":"2026-10-22T08:15:00Z","v":202,"vw":28.05},{"c":27.5,"h":28.41,"l":26.5,"n":138,"o":28.41,"t":"2026-10-22T09:15:00Z","v":2389,"vw":27.736694},{"c":30.01,"h":30.01,"l":30.01,"n":34,"o":30.01,"t":"2026-10-22T09:30:00Z","v":322,"vw":30.01},{"c":28.54,"h":28.54,"l":28.54,"n":11,"o":28.54,"t":"2026-10-22T10:00:00Z","v":164,"vw":28.54},{"c":27.99,"h":28.13,"l":27.99,"n":39,"o":28.13,"t":"2026-10-22T11:00:00Z","v":1918,"vw":28.001111},{"c":28.42,"h":28.65,"l":28.42,"n":20,"o":28.47,"t":"2026-10-22T13:30:00Z","v":2040,"vw":28.498223},{"c":29.13,"h":29.13,"l":28.42,"n":144,"o":28.42,"t":"2026-10-22T13:45:00Z","v":9596,"vw":28.712096},{"c":29.4,"h":29.4,"l":29.025,"n":26,"o":29.025,"t":"2026-10-22T14:00:00Z","v":1330,"vw":29.16688},{"c":29.175,"h":29.36,"l":29.175,"n":9,"o":29.3216,"t":"2026-10-22T14:15:00Z","v":382,"vw":29.286125},{"c":29.24,"h":29.35,"l":29.145,"n":240,"o":29.155,"t":"2026-10-22T14:30:00Z","v":10805,"vw":29.265285},{"c":29.36,"h":29.36,"l":29.25,"n":100,"o":29.28,"t":"2026-10-22T14:45:00Z","v":3308,"vw":29.284772},{"c":29.37,"h":29.37,"l":29.2297,"n":147,"o":29.2297,"t":"2026-10-22T15:00:00Z","v":2990,"vw":29.298207},{"c":29.45,"h":29.45,"l":29.38,"n":51,"o":29.38,"t":"2026-10-22T15:15:00Z","v":1621,"vw":29.4125},{"c":29.51,"h":29.51,"l":29.44,"n":84,"o":29.44,"t":"2026-10-22T15:30:00Z","v":1529,"vw":29.47598},{"c":29.62,"h":29.63,"l":29.54,"n":42,"o":29.55,"t":"2026-10-22T15:45:00Z","v":1261,"vw":29.584377},{"c":29.58,"h":29.65,"l":29.56,"n":28,"o":29.64,"t":"2026-10-22T16:00:00Z","v":794,"vw":29.609627},{"c":29.67,"h":29.67,"l":29.565,"n":40,"o":29.565,"t":"2026-10-22T16:15:00Z","v":1065,"vw":29.615927},{"c":29.62,"h":29.67,"l":29.5,"n":90,"o":29.67,"t":"2026-10-22T16:30:00Z","v":2899,"vw":29.617894},{"c":29.69,"h":29.69,"l":29.69,"n":19,"o":29.69,"t":"2026-10-22T16:45:00Z","v":195,"vw":29.69},{"c":29.585,"h":29.645,"l":29.585,"n":41,"o":29.645,"t":"2026-10-22T17:00:00Z","v":1340,"vw":29.619183},{"c":29.74,"h":29.74,"l":29.58,"n":118,"o":29.58,"t":"2026-10-22T17:15:00Z","v":4504,"vw":29.667366},{"c":29.635,"h":29.77,"l":29.635,"n":127,"o":29.75,"t":"2026-10-22T17:30:00Z","v":3069,"vw":29.694638},{"c":29.6,"h":29.64,"l":29.545,"n":101,"o":29.64,"t":"2026-10-22T17:45:00Z","v":2054,"vw":29.601875},{"c":29.575,"h":29.61,"l":29.57,"n":109,"o":29.61,"t":"2026-10-22T18:15:00Z","v":4038,"vw":29.586188},{"c":29.53,"h":29.58,"l":29.53,"n":34,"o":29.58,"t":"2026-10-22T18:30:00Z","v":1167,"vw":29.561429},{"c":29.6,"h":29.61,"l":29.545,"n":120,"o":29.545,"t":"2026-10-22T18:45:00Z","v":3485,"vw":29.58065},{"c":29.675,"h":29.675,"l":29.58,"n":155,"o":29.59,"t":"2026-10-22T19:00:00Z","v":4336,"vw":29.610462},{"c":29.66,"h":29.69,"l":29.65,"n":115,"o":29.65,"t":"2026-10-22T19:15:00Z","v":3376,"vw":29.6633},{"c":29.709,"h":29.709,"l":29.65,"n":167,"o":29.68,"t":"2026-10-22T19:30:00Z","v":3636,"vw":29.672883},{"c":29.83,"h":29.88,"l":29.67,"n":393,"o":29.67,"t":"2026-10-22T19:45:00Z","v":9569,"vw":29.786033},{"c":29.88,"h":29.88,"l":29.88,"n":13,"o":29.88,"t":"2026-10-22T20:00:00Z","v":18134,"vw":29.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.2964043172447247,"strike":34.483385884065,"iv":0.4212228474411836,"gamma":0.05858498666019889,"theta":-0.013074193548387097,"vega":0.017459810817365994,"rho":0.0031876624211866086,"breakevenPct":16.398226912013804},{"delta":0.2,"premium":0.43889764734416686,"strike":33.87703128789716,"iv":0.4191369876303662,"gamma":0.06643121513461073,"theta":-0.01468709677419355,"vega":0.019642687363570215,"rho":0.004244820163030448,"breakevenPct":14.845813036282893},{"delta":0.25,"premium":0.581390977443609,"strike":33.27067669172932,"iv":0.41705112781954884,"gamma":0.07427744360902255,"theta":-0.016300000000000002,"vega":0.021825563909774436,"rho":0.005301977904874288,"breakevenPct":13.293399160551981},{"delta":0.3,"premium":0.7238843075430512,"strike":32.66432209556149,"iv":0.4149652680087315,"gamma":0.08212367208343438,"theta":-0.01791290322580645,"vega":0.024008440455978653,"rho":0.006359135646718126,"breakevenPct":11.740985284821072},{"delta":0.35,"premium":0.8663776376424932,"strike":32.05796749939365,"iv":0.41287940819791413,"gamma":0.08996990055784622,"theta":-0.019525806451612903,"vega":0.026191317002182874,"rho":0.007416293388561966,"breakevenPct":10.18857140909016},{"delta":0.4,"premium":1.0088709677419354,"strike":31.451612903225808,"iv":0.41079354838709675,"gamma":0.09781612903225806,"theta":-0.021138709677419355,"vega":0.02837419354838709,"rho":0.008473451130405806,"breakevenPct":8.636157533359249},{"delta":0.45,"premium":1.1513642978413776,"strike":30.845258307057968,"iv":0.4087076885762794,"gamma":0.10566235750666989,"theta":-0.022751612903225808,"vega":0.030557070094591313,"rho":0.009530608872249645,"breakevenPct":7.083743657628338},{"delta":0.5,"premium":1.2938576279408196,"strike":30.238903710890128,"iv":0.40662182876546205,"gamma":0.11350858598108172,"theta":-0.02436451612903226,"vega":0.032739946640795534,"rho":0.010587766614093483,"breakevenPct":5.531329781897428},{"delta":0.55,"premium":1.7393034055727554,"strike":29.53095975232198,"iv":0.43443021671826626,"gamma":0.10943306501547988,"theta":-0.02518761609907121,"vega":0.03235235294117647,"rho":0.011430762579349244,"breakevenPct":4.652821813570078},{"delta":0.6,"premium":2.3817182662538694,"strike":28.756965944272448,"iv":0.48167479876160985,"gamma":0.09760643962848298,"theta":-0.025497213622291022,"vega":0.030293529411764705,"rho":0.012134518049595588,"breakevenPct":4.212463890650328},{"delta":0.65,"premium":3.0241331269349847,"strike":27.982972136222912,"iv":0.5289193808049535,"gamma":0.08577981424148606,"theta":-0.025806811145510835,"vega":0.02823470588235294,"rho":0.012838273519841936,"breakevenPct":3.772105967730578},{"delta":0.7,"premium":3.6665479876160987,"strike":27.208978328173377,"iv":0.5761639628482971,"gamma":0.07395318885448918,"theta":-0.02611640866873065,"vega":0.026175882352941177,"rho":0.01354202899008828,"breakevenPct":3.331748044810828},{"delta":0.75,"premium":4.308962848297213,"strike":26.43498452012384,"iv":0.6234085448916409,"gamma":0.06212656346749226,"theta":-0.026426006191950464,"vega":0.02411705882352941,"rho":0.014245784460334626,"breakevenPct":2.891390121891078},{"delta":0.8,"premium":4.951377708978329,"strike":25.6609907120743,"iv":0.6706531269349845,"gamma":0.05029993808049535,"theta":-0.026735603715170277,"vega":0.022058235294117642,"rho":0.014949539930580971,"breakevenPct":2.4510321989713275},{"delta":0.85,"premium":6.192700729927005,"strike":24.333941605839417,"iv":0.797987226277372,"gamma":0.035937226277372274,"theta":-0.028811678832116782,"vega":0.019633941605839415,"rho":0.015183331037028208,"breakevenPct":2.164130976460591},{"delta":0.9,"premium":10.44321569556419,"strike":20.10896357595491,"iv":1.2891645901067594,"gamma":0.01624544032018965,"theta":-0.03483354737776434,"vega":0.014752179549337578,"rho":0.013031296706931343,"breakevenPct":2.249595955552543}],"put":[{"delta":0.1,"premium":0.9608697293415591,"strike":17.173945868311836,"iv":1.9619540457919626,"gamma":0.011320405445237982,"theta":-0.047734584204192125,"vega":0.014651595738561488,"rho":-0.0031647194550513563,"breakevenPct":45.739370351505094},{"delta":0.15,"premium":0.9945310690657155,"strike":21.95310690657156,"iv":1.2918403973513397,"gamma":0.021730510295617067,"theta":-0.0427745848488999,"vega":0.019576194209000638,"rho":-0.004404901890949253,"breakevenPct":29.857510583983125},{"delta":0.2,"premium":1.081073906680364,"strike":24.526847667009104,"iv":1.0088356500983962,"gamma":0.03336577750542209,"theta":-0.03982710729860847,"vega":0.023528851779085848,"rho":-0.005672365560258621,"breakevenPct":21.533555018980124},{"delta":0.25,"premium":1.2431334622823984,"strike":25.77369439071567,"iv":0.9030558994197292,"gamma":0.04236924564796905,"theta":-0.038309671179883945,"vega":0.025723597678916826,"rho":-0.007005431841983502,"breakevenPct":17.903075875390666},{"delta":0.3,"premium":1.4220502901353964,"strike":26.740812379110253,"iv":0.8335007736943907,"gamma":0.05070580270793036,"theta":-0.03707176015473888,"vega":0.02750309477756286,"rho":-0.008354019702548367,"breakevenPct":15.26518711855805},{"delta":0.35,"premium":1.6009671179883944,"strike":27.707930367504833,"iv":0.7639456479690523,"gamma":0.05904235976789167,"theta":-0.03583384912959381,"vega":0.029282591876208894,"rho":-0.009702607563113232,"breakevenPct":12.627298361725432},{"delta":0.4,"premium":1.7798839458413926,"strike":28.67504835589942,"iv":0.6943905222437137,"gamma":0.06737891682785299,"theta":-0.03459593810444874,"vega":0.031062088974854934,"rho":-0.0110511954236781,"breakevenPct":9.98940960489281},{"delta":0.45,"premium":1.9588007736943904,"strike":29.642166344294004,"iv":0.6248353965183753,"gamma":0.0757154738878143,"theta":-0.03335802707930367,"vega":0.03284158607350097,"rho":-0.012399783284242964,"breakevenPct":7.3515208480601935},{"delta":0.5,"premium":2.394778173575129,"strike":30.510038860103627,"iv":0.6037107512953368,"gamma":0.07637221502590673,"theta":-0.03207373704663213,"vega":0.03264313471502591,"rho":-0.013935598846357616,"breakevenPct":5.906088733171019},{"delta":0.55,"premium":2.981727655440415,"strike":31.31962435233161,"iv":0.6110294041450777,"gamma":0.07251858808290154,"theta":-0.030762208549222795,"vega":0.031283031088082905,"rho":-0.015581373534779288,"breakevenPct":5.160988296883554},{"delta":0.6,"premium":3.5686771373056994,"strike":32.12920984455958,"iv":0.6183480569948187,"gamma":0.06866496113989637,"theta":-0.02945068005181347,"vega":0.0299229274611399,"rho":-0.017227148223200955,"breakevenPct":4.41588786059609},{"delta":0.65,"premium":4.1556266191709845,"strike":32.938795336787564,"iv":0.6256667098445595,"gamma":0.06481133419689118,"theta":-0.028139151554404142,"vega":0.028562823834196893,"rho":-0.018872922911622625,"breakevenPct":3.670787424308625},{"delta":0.7,"premium":4.742576101036269,"strike":33.748380829015545,"iv":0.6329853626943005,"gamma":0.06095770725388601,"theta":-0.02682762305699482,"vega":0.027202720207253887,"rho":-0.020518697600044294,"breakevenPct":2.9256869880211616},{"delta":0.75,"premium":5.329525582901555,"strike":34.557966321243526,"iv":0.6403040155440415,"gamma":0.05710408031088083,"theta":-0.025516094559585492,"vega":0.02584261658031088,"rho":-0.022164472288465964,"breakevenPct":2.180586551733697}]},"raw":{"call":[{"delta":0.15,"premium":0.2964043172447247,"strike":34.483385884065,"iv":0.4212228474411836,"gamma":0.05858498666019889,"theta":-0.013074193548387097,"vega":0.017459810817365994,"rho":0.0031876624211866086,"breakevenPct":16.398226912013804},{"delta":0.2,"premium":0.43889764734416686,"strike":33.87703128789716,"iv":0.4191369876303662,"gamma":0.06643121513461073,"theta":-0.01468709677419355,"vega":0.019642687363570215,"rho":0.004244820163030448,"breakevenPct":14.845813036282893},{"delta":0.25,"premium":0.581390977443609,"strike":33.27067669172932,"iv":0.41705112781954884,"gamma":0.07427744360902255,"theta":-0.016300000000000002,"vega":0.021825563909774436,"rho":0.005301977904874288,"breakevenPct":13.293399160551981},{"delta":0.3,"premium":0.7238843075430512,"strike":32.66432209556149,"iv":0.4149652680087315,"gamma":0.08212367208343438,"theta":-0.01791290322580645,"vega":0.024008440455978653,"rho":0.006359135646718126,"breakevenPct":11.740985284821072},{"delta":0.35,"premium":0.8663776376424932,"strike":32.05796749939365,"iv":0.41287940819791413,"gamma":0.08996990055784622,"theta":-0.019525806451612903,"vega":0.026191317002182874,"rho":0.007416293388561966,"breakevenPct":10.18857140909016},{"delta":0.4,"premium":1.0088709677419354,"strike":31.451612903225808,"iv":0.41079354838709675,"gamma":0.09781612903225806,"theta":-0.021138709677419355,"vega":0.02837419354838709,"rho":0.008473451130405806,"breakevenPct":8.636157533359249},{"delta":0.45,"premium":1.1513642978413776,"strike":30.845258307057968,"iv":0.4087076885762794,"gamma":0.10566235750666989,"theta":-0.022751612903225808,"vega":0.030557070094591313,"rho":0.009530608872249645,"breakevenPct":7.083743657628338},{"delta":0.5,"premium":1.2938576279408196,"strike":30.238903710890128,"iv":0.40662182876546205,"gamma":0.11350858598108172,"theta":-0.02436451612903226,"vega":0.032739946640795534,"rho":0.010587766614093483,"breakevenPct":5.531329781897428},{"delta":0.55,"premium":1.7393034055727554,"strike":29.53095975232198,"iv":0.43443021671826626,"gamma":0.10943306501547988,"theta":-0.02518761609907121,"vega":0.03235235294117647,"rho":0.011430762579349244,"breakevenPct":4.652821813570078},{"delta":0.6,"premium":2.3817182662538694,"strike":28.756965944272448,"iv":0.48167479876160985,"gamma":0.09760643962848298,"theta":-0.025497213622291022,"vega":0.030293529411764705,"rho":0.012134518049595588,"breakevenPct":4.212463890650328},{"delta":0.65,"premium":3.0241331269349847,"strike":27.982972136222912,"iv":0.5289193808049535,"gamma":0.08577981424148606,"theta":-0.025806811145510835,"vega":0.02823470588235294,"rho":0.012838273519841936,"breakevenPct":3.772105967730578},{"delta":0.7,"premium":3.6665479876160987,"strike":27.208978328173377,"iv":0.5761639628482971,"gamma":0.07395318885448918,"theta":-0.02611640866873065,"vega":0.026175882352941177,"rho":0.01354202899008828,"breakevenPct":3.331748044810828},{"delta":0.75,"premium":4.308962848297213,"strike":26.43498452012384,"iv":0.6234085448916409,"gamma":0.06212656346749226,"theta":-0.026426006191950464,"vega":0.02411705882352941,"rho":0.014245784460334626,"breakevenPct":2.891390121891078},{"delta":0.8,"premium":4.951377708978329,"strike":25.6609907120743,"iv":0.6706531269349845,"gamma":0.05029993808049535,"theta":-0.026735603715170277,"vega":0.022058235294117642,"rho":0.014949539930580971,"breakevenPct":2.4510321989713275},{"delta":0.85,"premium":6.192700729927005,"strike":24.333941605839417,"iv":0.797987226277372,"gamma":0.035937226277372274,"theta":-0.028811678832116782,"vega":0.019633941605839415,"rho":0.015183331037028208,"breakevenPct":2.164130976460591},{"delta":0.9,"premium":10.44321569556419,"strike":20.10896357595491,"iv":1.2891645901067594,"gamma":0.01624544032018965,"theta":-0.03483354737776434,"vega":0.014752179549337578,"rho":0.013031296706931343,"breakevenPct":2.249595955552543}],"put":[{"delta":0.1,"premium":0.9608697293415591,"strike":17.173945868311836,"iv":1.9619540457919626,"gamma":0.011320405445237982,"theta":-0.047734584204192125,"vega":0.014651595738561488,"rho":-0.0031647194550513563,"breakevenPct":45.739370351505094},{"delta":0.15,"premium":0.9945310690657155,"strike":21.95310690657156,"iv":1.2918403973513397,"gamma":0.021730510295617067,"theta":-0.0427745848488999,"vega":0.019576194209000638,"rho":-0.004404901890949253,"breakevenPct":29.857510583983125},{"delta":0.2,"premium":1.081073906680364,"strike":24.526847667009104,"iv":1.0088356500983962,"gamma":0.03336577750542209,"theta":-0.03982710729860847,"vega":0.023528851779085848,"rho":-0.005672365560258621,"breakevenPct":21.533555018980124},{"delta":0.25,"premium":1.2431334622823984,"strike":25.77369439071567,"iv":0.9030558994197292,"gamma":0.04236924564796905,"theta":-0.038309671179883945,"vega":0.025723597678916826,"rho":-0.007005431841983502,"breakevenPct":17.903075875390666},{"delta":0.3,"premium":1.4220502901353964,"strike":26.740812379110253,"iv":0.8335007736943907,"gamma":0.05070580270793036,"theta":-0.03707176015473888,"vega":0.02750309477756286,"rho":-0.008354019702548367,"breakevenPct":15.26518711855805},{"delta":0.35,"premium":1.6009671179883944,"strike":27.707930367504833,"iv":0.7639456479690523,"gamma":0.05904235976789167,"theta":-0.03583384912959381,"vega":0.029282591876208894,"rho":-0.009702607563113232,"breakevenPct":12.627298361725432},{"delta":0.4,"premium":1.7798839458413926,"strike":28.67504835589942,"iv":0.6943905222437137,"gamma":0.06737891682785299,"theta":-0.03459593810444874,"vega":0.031062088974854934,"rho":-0.0110511954236781,"breakevenPct":9.98940960489281},{"delta":0.45,"premium":1.9588007736943904,"strike":29.642166344294004,"iv":0.6248353965183753,"gamma":0.0757154738878143,"theta":-0.03335802707930367,"vega":0.03284158607350097,"rho":-0.012399783284242964,"breakevenPct":7.3515208480601935},{"delta":0.5,"premium":2.394778173575129,"strike":30.510038860103627,"iv":0.6037107512953368,"gamma":0.07637221502590673,"theta":-0.03207373704663213,"vega":0.03264313471502591,"rho":-0.013935598846357616,"breakevenPct":5.906088733171019},{"delta":0.55,"premium":2.981727655440415,"strike":31.31962435233161,"iv":0.6110294041450777,"gamma":0.07251858808290154,"theta":-0.030762208549222795,"vega":0.031283031088082905,"rho":-0.015581373534779288,"breakevenPct":5.160988296883554},{"delta":0.6,"premium":3.5686771373056994,"strike":32.12920984455958,"iv":0.6183480569948187,"gamma":0.06866496113989637,"theta":-0.02945068005181347,"vega":0.0299229274611399,"rho":-0.017227148223200955,"breakevenPct":4.41588786059609},{"delta":0.65,"premium":4.1556266191709845,"strike":32.938795336787564,"iv":0.6256667098445595,"gamma":0.06481133419689118,"theta":-0.028139151554404142,"vega":0.028562823834196893,"rho":-0.018872922911622625,"breakevenPct":3.670787424308625},{"delta":0.7,"premium":4.742576101036269,"strike":33.748380829015545,"iv":0.6329853626943005,"gamma":0.06095770725388601,"theta":-0.02682762305699482,"vega":0.027202720207253887,"rho":-0.020518697600044294,"breakevenPct":2.9256869880211616},{"delta":0.75,"premium":5.329525582901555,"strike":34.557966321243526,"iv":0.6403040155440415,"gamma":0.05710408031088083,"theta":-0.025516094559585492,"vega":0.02584261658031088,"rho":-0.022164472288465964,"breakevenPct":2.180586551733697}]}},"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"}}