{"symbol":"INVX","url":"https://intraalpha.com/companies/INVX","capturedAt":"2026-10-22T18:16:37.827Z","state":"ready","quote":{"symbol":"INVX","last_price":27.835,"prev_close":29.45,"regular_close":27.825,"change":-1.615,"change_pct":-5.4839,"regular_change":-1.625,"regular_change_pct":-5.5178,"extended_change":0.01,"extended_change_pct":0.0359,"bid":27.82,"ask":27.89,"bid_size":100,"ask_size":100,"volume":280776,"vwap":27.667944,"open":29.44,"high":29.44,"low":26.97,"close":27.825,"trade_count":6205,"last_trade_at":"2026-10-22T18:16:29.115747787Z","last_quote_at":"2026-10-22T18:16:34.163593523Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:16:19.931112933-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"INVX","fetched_at":"2026-10-22T18:16:37.309045+00:00","name":"Innovex International, Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"Innovex International, Inc. designs, manufactures, installs, rents, and sells a suite of well-centric engineered products to oil and gas industries globally. The company is headquartered in Humble, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2059610000,"ebitda":174768000,"pe_ratio":32.01,"peg_ratio":null,"book_value":15.37,"dividend_per_share":null,"dividend_yield":null,"eps":0.92,"revenue_ttm":997529000,"gross_profit_ttm":323214000,"profit_margin":0.0617,"operating_margin_ttm":0.116,"return_on_assets_ttm":0.0546,"return_on_equity_ttm":0.0599,"quarterly_earnings_growth":0.636,"quarterly_revenue_growth":0.092,"analyst_target_price":33.4,"analyst_number":1,"beta":1.146,"fifty_two_week_high":33.71,"fifty_two_week_low":19.07,"fifty_day_ma":28.99,"two_hundred_day_ma":26.97,"shares_outstanding":69936000,"forward_pe":null,"price_to_sales":2.065,"price_to_book":1.878,"ev_to_revenue":1.845,"ev_to_ebitda":8.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:16:37.309045+00:00"},"optionObservedAt":"2026-10-22T18:06:19.154Z","bars":[{"c":27.61,"h":27.61,"l":27.61,"n":3,"o":27.61,"t":"2026-10-15T12:50:00Z","v":160,"vw":27.61},{"c":27.325,"h":27.65,"l":27.24,"n":37,"o":27.5,"t":"2026-10-15T13:30:00Z","v":3986,"vw":27.48964},{"c":27.315,"h":27.315,"l":27.315,"n":2,"o":27.315,"t":"2026-10-15T13:35:00Z","v":163,"vw":27.315},{"c":27.41,"h":27.5612,"l":27.31,"n":23,"o":27.31,"t":"2026-10-15T13:40:00Z","v":864,"vw":27.453286},{"c":27.39,"h":27.41,"l":27.38,"n":168,"o":27.41,"t":"2026-10-15T13:45:00Z","v":21452,"vw":27.397754},{"c":26.99,"h":27.32,"l":26.99,"n":257,"o":27.31,"t":"2026-10-15T13:50:00Z","v":27540,"vw":27.241847},{"c":27.13,"h":27.13,"l":26.89,"n":138,"o":26.93,"t":"2026-10-15T13:55:00Z","v":10613,"vw":26.981802},{"c":27.185,"h":27.23,"l":27.14,"n":93,"o":27.14,"t":"2026-10-15T14:00:00Z","v":7047,"vw":27.185877},{"c":27.39,"h":27.39,"l":27.27,"n":86,"o":27.27,"t":"2026-10-15T14:05:00Z","v":2542,"vw":27.313846},{"c":27.345,"h":27.45,"l":27.33,"n":177,"o":27.43,"t":"2026-10-15T14:10:00Z","v":8906,"vw":27.388982},{"c":27.36,"h":27.36,"l":27.355,"n":27,"o":27.355,"t":"2026-10-15T14:15:00Z","v":957,"vw":27.3575},{"c":27.39,"h":27.39,"l":27.355,"n":30,"o":27.355,"t":"2026-10-15T14:20:00Z","v":821,"vw":27.377293},{"c":27.36,"h":27.39,"l":27.22,"n":132,"o":27.365,"t":"2026-10-15T14:25:00Z","v":8534,"vw":27.312193},{"c":27.44,"h":27.44,"l":27.3575,"n":29,"o":27.3575,"t":"2026-10-15T14:30:00Z","v":1336,"vw":27.400035},{"c":27.47,"h":27.47,"l":27.4,"n":30,"o":27.4,"t":"2026-10-15T14:35:00Z","v":1075,"vw":27.422857},{"c":27.585,"h":27.59,"l":27.46,"n":56,"o":27.46,"t":"2026-10-15T14:40:00Z","v":2077,"vw":27.525181},{"c":27.585,"h":27.585,"l":27.585,"n":9,"o":27.585,"t":"2026-10-15T14:45:00Z","v":187,"vw":27.585},{"c":27.68,"h":27.68,"l":27.6,"n":140,"o":27.62,"t":"2026-10-15T14:50:00Z","v":3577,"vw":27.629546},{"c":27.62,"h":27.66,"l":27.62,"n":33,"o":27.65,"t":"2026-10-15T14:55:00Z","v":1488,"vw":27.640122},{"c":27.64,"h":27.65,"l":27.58,"n":93,"o":27.6,"t":"2026-10-15T15:00:00Z","v":2724,"vw":27.606923},{"c":27.57,"h":27.57,"l":27.57,"n":11,"o":27.57,"t":"2026-10-15T15:05:00Z","v":382,"vw":27.57},{"c":27.55,"h":27.55,"l":27.55,"n":21,"o":27.55,"t":"2026-10-15T15:10:00Z","v":1253,"vw":27.55},{"c":27.57,"h":27.57,"l":27.57,"n":16,"o":27.57,"t":"2026-10-15T15:15:00Z","v":492,"vw":27.57},{"c":27.545,"h":27.545,"l":27.545,"n":9,"o":27.545,"t":"2026-10-15T15:20:00Z","v":280,"vw":27.545},{"c":27.54,"h":27.56,"l":27.5,"n":125,"o":27.5,"t":"2026-10-15T15:25:00Z","v":5567,"vw":27.541743},{"c":27.475,"h":27.535,"l":27.46,"n":75,"o":27.535,"t":"2026-10-15T15:30:00Z","v":3615,"vw":27.48121},{"c":27.41,"h":27.51,"l":27.41,"n":80,"o":27.475,"t":"2026-10-15T15:35:00Z","v":3217,"vw":27.476103},{"c":27.46,"h":27.47,"l":27.46,"n":42,"o":27.46,"t":"2026-10-15T15:40:00Z","v":1541,"vw":27.4645},{"c":27.451965,"h":27.470534,"l":27.43,"n":28,"o":27.470534,"t":"2026-10-15T15:45:00Z","v":1108,"vw":27.461441},{"c":27.52,"h":27.52,"l":27.425,"n":134,"o":27.425,"t":"2026-10-15T15:50:00Z","v":3110,"vw":27.463805},{"c":27.47,"h":27.51,"l":27.47,"n":33,"o":27.51,"t":"2026-10-15T15:55:00Z","v":1474,"vw":27.4921},{"c":27.42,"h":27.43,"l":27.42,"n":17,"o":27.43,"t":"2026-10-15T16:00:00Z","v":499,"vw":27.423333},{"c":27.38,"h":27.47,"l":27.3101,"n":167,"o":27.47,"t":"2026-10-15T16:05:00Z","v":21106,"vw":27.373703},{"c":27.37,"h":27.45,"l":27.35,"n":80,"o":27.35,"t":"2026-10-15T16:10:00Z","v":2848,"vw":27.394021},{"c":27.315,"h":27.4125,"l":27.31,"n":48,"o":27.37,"t":"2026-10-15T16:15:00Z","v":1796,"vw":27.342154},{"c":27.3318,"h":27.35,"l":27.32,"n":59,"o":27.34,"t":"2026-10-15T16:20:00Z","v":2434,"vw":27.334316},{"c":27.32,"h":27.32,"l":27.32,"n":12,"o":27.32,"t":"2026-10-15T16:25:00Z","v":282,"vw":27.32},{"c":27.35,"h":27.39,"l":27.32,"n":66,"o":27.32,"t":"2026-10-15T16:30:00Z","v":2468,"vw":27.362473},{"c":27.36,"h":27.4,"l":27.35,"n":47,"o":27.39,"t":"2026-10-15T16:40:00Z","v":1603,"vw":27.367849},{"c":27.36,"h":27.375,"l":27.34,"n":31,"o":27.375,"t":"2026-10-15T16:45:00Z","v":794,"vw":27.358392},{"c":27.33,"h":27.36,"l":27.33,"n":68,"o":27.34,"t":"2026-10-15T16:50:00Z","v":2123,"vw":27.341538},{"c":27.4,"h":27.41,"l":27.3,"n":139,"o":27.34,"t":"2026-10-15T16:55:00Z","v":6403,"vw":27.348462},{"c":27.415,"h":27.42,"l":27.385,"n":60,"o":27.385,"t":"2026-10-15T17:00:00Z","v":3385,"vw":27.405644},{"c":27.4,"h":27.43,"l":27.4,"n":89,"o":27.415,"t":"2026-10-15T17:05:00Z","v":3391,"vw":27.414478},{"c":27.51,"h":27.51,"l":27.42,"n":127,"o":27.42,"t":"2026-10-15T17:10:00Z","v":4903,"vw":27.442812},{"c":27.515,"h":27.57,"l":27.49,"n":65,"o":27.49,"t":"2026-10-15T17:15:00Z","v":3593,"vw":27.533337},{"c":27.55,"h":27.55,"l":27.52,"n":31,"o":27.54,"t":"2026-10-15T17:20:00Z","v":1962,"vw":27.546571},{"c":27.52,"h":27.55,"l":27.52,"n":22,"o":27.525,"t":"2026-10-15T17:25:00Z","v":1815,"vw":27.530842},{"c":27.54,"h":27.57,"l":27.54,"n":67,"o":27.55,"t":"2026-10-15T17:30:00Z","v":3979,"vw":27.556115},{"c":27.46,"h":27.52,"l":27.45,"n":128,"o":27.52,"t":"2026-10-15T17:35:00Z","v":5355,"vw":27.48027},{"c":27.56,"h":27.56,"l":27.49,"n":115,"o":27.5,"t":"2026-10-15T17:40:00Z","v":3626,"vw":27.5395},{"c":27.525,"h":27.57,"l":27.525,"n":85,"o":27.57,"t":"2026-10-15T17:45:00Z","v":3212,"vw":27.530328},{"c":27.58,"h":27.58,"l":27.49,"n":150,"o":27.49,"t":"2026-10-15T17:50:00Z","v":4845,"vw":27.530349},{"c":27.645,"h":27.68,"l":27.59,"n":77,"o":27.59,"t":"2026-10-15T17:55:00Z","v":2678,"vw":27.655641},{"c":27.7,"h":27.7,"l":27.67,"n":65,"o":27.67,"t":"2026-10-15T18:00:00Z","v":1746,"vw":27.681111},{"c":27.7,"h":27.74,"l":27.66,"n":144,"o":27.66,"t":"2026-10-15T18:05:00Z","v":5461,"vw":27.692121},{"c":27.72,"h":27.745,"l":27.7,"n":75,"o":27.7,"t":"2026-10-15T18:10:00Z","v":2746,"vw":27.713846},{"c":27.72,"h":27.72,"l":27.71,"n":44,"o":27.71,"t":"2026-10-15T18:15:00Z","v":715,"vw":27.717059},{"c":27.705,"h":27.73,"l":27.66,"n":120,"o":27.695,"t":"2026-10-15T18:20:00Z","v":3989,"vw":27.697727},{"c":27.665,"h":27.69,"l":27.65,"n":84,"o":27.68,"t":"2026-10-15T18:25:00Z","v":3625,"vw":27.676779},{"c":27.625,"h":27.65,"l":27.615,"n":93,"o":27.65,"t":"2026-10-15T18:30:00Z","v":3075,"vw":27.628515},{"c":27.59,"h":27.64,"l":27.585,"n":107,"o":27.61,"t":"2026-10-15T18:35:00Z","v":3242,"vw":27.60893},{"c":27.6,"h":27.61,"l":27.56,"n":132,"o":27.58,"t":"2026-10-15T18:40:00Z","v":3988,"vw":27.598681},{"c":27.6,"h":27.62,"l":27.58,"n":122,"o":27.6,"t":"2026-10-15T18:45:00Z","v":4299,"vw":27.597338},{"c":27.64,"h":27.65,"l":27.6,"n":308,"o":27.6,"t":"2026-10-15T18:50:00Z","v":13868,"vw":27.626046},{"c":27.64,"h":27.66,"l":27.64,"n":60,"o":27.66,"t":"2026-10-15T18:55:00Z","v":1701,"vw":27.653585},{"c":27.655,"h":27.7,"l":27.655,"n":212,"o":27.67,"t":"2026-10-15T19:00:00Z","v":6021,"vw":27.676752},{"c":27.68,"h":27.68,"l":27.65,"n":123,"o":27.65,"t":"2026-10-15T19:05:00Z","v":3176,"vw":27.668376},{"c":27.695,"h":27.7,"l":27.675,"n":110,"o":27.675,"t":"2026-10-15T19:10:00Z","v":3322,"vw":27.697165},{"c":27.71,"h":27.755,"l":27.68,"n":357,"o":27.695,"t":"2026-10-15T19:15:00Z","v":20222,"vw":27.707512},{"c":27.72,"h":27.74,"l":27.7,"n":134,"o":27.73,"t":"2026-10-15T19:20:00Z","v":4950,"vw":27.725271},{"c":27.52,"h":27.705,"l":27.52,"n":325,"o":27.69,"t":"2026-10-15T19:25:00Z","v":12703,"vw":27.66538},{"c":27.415,"h":27.495,"l":27.41,"n":262,"o":27.495,"t":"2026-10-15T19:30:00Z","v":5142,"vw":27.442388},{"c":27.45,"h":27.48,"l":27.4,"n":326,"o":27.415,"t":"2026-10-15T19:35:00Z","v":10815,"vw":27.449623},{"c":27.52,"h":27.52,"l":27.4,"n":276,"o":27.4,"t":"2026-10-15T19:40:00Z","v":10104,"vw":27.480968},{"c":27.49,"h":27.52,"l":27.46,"n":340,"o":27.47,"t":"2026-10-15T19:45:00Z","v":13181,"vw":27.487706},{"c":27.5,"h":27.54,"l":27.47,"n":363,"o":27.485,"t":"2026-10-15T19:50:00Z","v":15206,"vw":27.509319},{"c":27.39,"h":27.49,"l":27.38,"n":1187,"o":27.49,"t":"2026-10-15T19:55:00Z","v":84706,"vw":27.434247},{"c":27.39,"h":27.39,"l":27.39,"n":22,"o":27.39,"t":"2026-10-15T20:00:00Z","v":146620,"vw":27.39},{"c":27.61,"h":27.61,"l":27.39,"n":13,"o":27.39,"t":"2026-10-16T08:00:00Z","v":807,"vw":27.461552},{"c":27.35,"h":27.55,"l":27.35,"n":5,"o":27.55,"t":"2026-10-16T08:05:00Z","v":800,"vw":27.427676},{"c":27.75,"h":27.79,"l":27.4,"n":13,"o":27.79,"t":"2026-10-16T13:30:00Z","v":8319,"vw":27.784799},{"c":27.75,"h":27.75,"l":27.66,"n":31,"o":27.66,"t":"2026-10-16T13:35:00Z","v":1265,"vw":27.740839},{"c":27.8,"h":27.8,"l":27.75,"n":29,"o":27.75,"t":"2026-10-16T13:40:00Z","v":1509,"vw":27.769723},{"c":27.895,"h":27.895,"l":27.895,"n":12,"o":27.895,"t":"2026-10-16T13:45:00Z","v":863,"vw":27.895},{"c":27.905,"h":27.905,"l":27.9,"n":9,"o":27.9,"t":"2026-10-16T13:50:00Z","v":884,"vw":27.901875},{"c":27.965,"h":28.03,"l":27.945,"n":38,"o":27.945,"t":"2026-10-16T13:55:00Z","v":3132,"vw":27.954417},{"c":27.955,"h":27.965,"l":27.955,"n":22,"o":27.965,"t":"2026-10-16T14:00:00Z","v":1100,"vw":27.963745},{"c":28.17,"h":28.22,"l":28.03,"n":60,"o":28.14,"t":"2026-10-16T14:05:00Z","v":3623,"vw":28.135221},{"c":28.17,"h":28.17,"l":27.98,"n":132,"o":28.1,"t":"2026-10-16T14:10:00Z","v":11535,"vw":28.088596},{"c":28.19,"h":28.19,"l":28.11,"n":32,"o":28.16,"t":"2026-10-16T14:15:00Z","v":1946,"vw":28.140357},{"c":28.26,"h":28.26,"l":28.18,"n":31,"o":28.18,"t":"2026-10-16T14:20:00Z","v":1227,"vw":28.19375},{"c":28.29,"h":28.29,"l":28.205,"n":10,"o":28.205,"t":"2026-10-16T14:25:00Z","v":375,"vw":28.248738},{"c":28.32,"h":28.32,"l":28.28,"n":22,"o":28.29,"t":"2026-10-16T14:30:00Z","v":976,"vw":28.302032},{"c":28.15,"h":28.28,"l":28.15,"n":52,"o":28.24,"t":"2026-10-16T14:35:00Z","v":2180,"vw":28.228214},{"c":28.175,"h":28.175,"l":28.16,"n":18,"o":28.165,"t":"2026-10-16T14:40:00Z","v":704,"vw":28.165},{"c":28.195,"h":28.195,"l":28.18,"n":40,"o":28.18,"t":"2026-10-16T14:45:00Z","v":1383,"vw":28.187193},{"c":28.195,"h":28.22,"l":28.18,"n":46,"o":28.22,"t":"2026-10-16T14:50:00Z","v":1182,"vw":28.192774},{"c":28.205,"h":28.205,"l":28.205,"n":14,"o":28.205,"t":"2026-10-16T14:55:00Z","v":240,"vw":28.205},{"c":28.18,"h":28.195,"l":28.17,"n":45,"o":28.195,"t":"2026-10-16T15:00:00Z","v":1662,"vw":28.182},{"c":28.145,"h":28.17,"l":28.14,"n":18,"o":28.17,"t":"2026-10-16T15:05:00Z","v":534,"vw":28.14875},{"c":27.94,"h":28.08,"l":27.94,"n":103,"o":28.07,"t":"2026-10-16T15:10:00Z","v":3177,"vw":28.017108},{"c":27.97,"h":27.97,"l":27.95,"n":27,"o":27.95,"t":"2026-10-16T15:15:00Z","v":776,"vw":27.96318},{"c":27.885,"h":27.91,"l":27.885,"n":32,"o":27.91,"t":"2026-10-16T15:20:00Z","v":642,"vw":27.90125},{"c":27.84,"h":27.885,"l":27.84,"n":43,"o":27.885,"t":"2026-10-16T15:25:00Z","v":1068,"vw":27.870541},{"c":27.815,"h":27.815,"l":27.815,"n":9,"o":27.815,"t":"2026-10-16T15:30:00Z","v":178,"vw":27.815},{"c":27.8,"h":27.815,"l":27.78,"n":57,"o":27.815,"t":"2026-10-16T15:35:00Z","v":3106,"vw":27.804191},{"c":27.815,"h":27.815,"l":27.815,"n":10,"o":27.815,"t":"2026-10-16T15:40:00Z","v":327,"vw":27.815},{"c":27.8201,"h":27.92,"l":27.8201,"n":73,"o":27.87,"t":"2026-10-16T15:50:00Z","v":3545,"vw":27.886722},{"c":27.8899,"h":27.8899,"l":27.88,"n":14,"o":27.88,"t":"2026-10-16T15:55:00Z","v":393,"vw":27.884259},{"c":27.89,"h":27.89,"l":27.885,"n":11,"o":27.885,"t":"2026-10-16T16:00:00Z","v":534,"vw":27.886506},{"c":27.905,"h":27.905,"l":27.89,"n":24,"o":27.89,"t":"2026-10-16T16:05:00Z","v":793,"vw":27.899565},{"c":27.98,"h":27.98,"l":27.895,"n":42,"o":27.895,"t":"2026-10-16T16:10:00Z","v":1237,"vw":27.942143},{"c":28.08,"h":28.08,"l":28,"n":65,"o":28,"t":"2026-10-16T16:15:00Z","v":2049,"vw":28.030433},{"c":28.07,"h":28.07,"l":28.07,"n":10,"o":28.07,"t":"2026-10-16T16:20:00Z","v":160,"vw":28.07},{"c":28.1,"h":28.1,"l":28.1,"n":14,"o":28.1,"t":"2026-10-16T16:25:00Z","v":216,"vw":28.1},{"c":28.095,"h":28.12,"l":28.095,"n":12,"o":28.12,"t":"2026-10-16T16:30:00Z","v":414,"vw":28.103333},{"c":28.04,"h":28.05,"l":28.03,"n":51,"o":28.05,"t":"2026-10-16T16:35:00Z","v":1568,"vw":28.045089},{"c":28.07,"h":28.07,"l":28.06,"n":22,"o":28.06,"t":"2026-10-16T16:40:00Z","v":691,"vw":28.065},{"c":28.07,"h":28.07,"l":28.041,"n":31,"o":28.041,"t":"2026-10-16T16:50:00Z","v":797,"vw":28.053901},{"c":28.07,"h":28.07,"l":28.03,"n":104,"o":28.04,"t":"2026-10-16T16:55:00Z","v":4014,"vw":28.041813},{"c":28.01,"h":28.07,"l":28.01,"n":27,"o":28.07,"t":"2026-10-16T17:00:00Z","v":915,"vw":28.04235},{"c":28.08,"h":28.12,"l":27.99,"n":197,"o":28,"t":"2026-10-16T17:05:00Z","v":9629,"vw":28.068156},{"c":28.13,"h":28.13,"l":28.1,"n":45,"o":28.1,"t":"2026-10-16T17:10:00Z","v":1285,"vw":28.114},{"c":28.115,"h":28.115,"l":28.11,"n":10,"o":28.11,"t":"2026-10-16T17:15:00Z","v":319,"vw":28.1125},{"c":28.12,"h":28.12,"l":28.06,"n":85,"o":28.06,"t":"2026-10-16T17:20:00Z","v":2585,"vw":28.097369},{"c":28.15,"h":28.15,"l":28.11,"n":45,"o":28.11,"t":"2026-10-16T17:25:00Z","v":1317,"vw":28.135675},{"c":28.135,"h":28.135,"l":28.135,"n":30,"o":28.135,"t":"2026-10-16T17:30:00Z","v":1612,"vw":28.135},{"c":28.12,"h":28.135,"l":28.12,"n":19,"o":28.135,"t":"2026-10-16T17:35:00Z","v":383,"vw":28.1275},{"c":28.11,"h":28.1101,"l":28.11,"n":23,"o":28.1101,"t":"2026-10-16T17:40:00Z","v":658,"vw":28.110046},{"c":28.135,"h":28.155,"l":28.13,"n":91,"o":28.14,"t":"2026-10-16T17:45:00Z","v":6508,"vw":28.13926},{"c":28.145,"h":28.145,"l":28.12,"n":65,"o":28.14,"t":"2026-10-16T17:50:00Z","v":7906,"vw":28.140681},{"c":28.13,"h":28.175,"l":28.12,"n":216,"o":28.145,"t":"2026-10-16T17:55:00Z","v":23513,"vw":28.138568},{"c":28.12,"h":28.15,"l":28.12,"n":39,"o":28.145,"t":"2026-10-16T18:00:00Z","v":2950,"vw":28.140226},{"c":28.125,"h":28.125,"l":28.125,"n":12,"o":28.125,"t":"2026-10-16T18:05:00Z","v":180,"vw":28.125},{"c":28.19,"h":28.19,"l":28.138,"n":85,"o":28.138,"t":"2026-10-16T18:10:00Z","v":3616,"vw":28.162459},{"c":28.16,"h":28.16,"l":28.16,"n":19,"o":28.16,"t":"2026-10-16T18:15:00Z","v":473,"vw":28.16},{"c":28.16,"h":28.16,"l":28.15,"n":20,"o":28.15,"t":"2026-10-16T18:20:00Z","v":3100,"vw":28.150333},{"c":28.1658,"h":28.18,"l":28.15,"n":36,"o":28.165,"t":"2026-10-16T18:25:00Z","v":1250,"vw":28.168467},{"c":28.19,"h":28.19,"l":28.155,"n":87,"o":28.155,"t":"2026-10-16T18:30:00Z","v":2281,"vw":28.170556},{"c":28.185,"h":28.185,"l":28.1702,"n":17,"o":28.1702,"t":"2026-10-16T18:35:00Z","v":587,"vw":28.176705},{"c":28.19,"h":28.24,"l":28.19,"n":67,"o":28.21,"t":"2026-10-16T18:40:00Z","v":3481,"vw":28.223016},{"c":28.2,"h":28.22,"l":28.19,"n":30,"o":28.19,"t":"2026-10-16T18:45:00Z","v":1058,"vw":28.203},{"c":28.16,"h":28.2329,"l":28.16,"n":36,"o":28.2329,"t":"2026-10-16T18:50:00Z","v":946,"vw":28.196749},{"c":28.18,"h":28.18,"l":28.15,"n":73,"o":28.15,"t":"2026-10-16T18:55:00Z","v":1694,"vw":28.160556},{"c":28.17,"h":28.2,"l":28.17,"n":23,"o":28.2,"t":"2026-10-16T19:00:00Z","v":436,"vw":28.185},{"c":28.135,"h":28.2035,"l":28.115,"n":156,"o":28.2035,"t":"2026-10-16T19:05:00Z","v":14116,"vw":28.137615},{"c":28.17,"h":28.17,"l":28.14,"n":73,"o":28.14,"t":"2026-10-16T19:10:00Z","v":2193,"vw":28.156477},{"c":28.18,"h":28.195,"l":28.1597,"n":63,"o":28.19,"t":"2026-10-16T19:15:00Z","v":3186,"vw":28.184825},{"c":28.19,"h":28.25,"l":28.185,"n":80,"o":28.185,"t":"2026-10-16T19:20:00Z","v":3780,"vw":28.215237},{"c":28.17,"h":28.17,"l":28.145,"n":113,"o":28.17,"t":"2026-10-16T19:25:00Z","v":2688,"vw":28.163349},{"c":28.18,"h":28.19,"l":28.18,"n":23,"o":28.19,"t":"2026-10-16T19:30:00Z","v":639,"vw":28.186667},{"c":28.065,"h":28.15,"l":28.0335,"n":273,"o":28.15,"t":"2026-10-16T19:35:00Z","v":26229,"vw":28.125037},{"c":27.995,"h":28.09,"l":27.97,"n":156,"o":28.07,"t":"2026-10-16T19:40:00Z","v":7057,"vw":28.031344},{"c":28.04,"h":28.04,"l":27.97,"n":148,"o":28.01,"t":"2026-10-16T19:45:00Z","v":4746,"vw":27.99647},{"c":28.05,"h":28.12,"l":28.035,"n":189,"o":28.05,"t":"2026-10-16T19:50:00Z","v":6654,"vw":28.06857},{"c":28.01,"h":28.08,"l":27.975,"n":575,"o":28.02,"t":"2026-10-16T19:55:00Z","v":22266,"vw":28.022895},{"c":28.03,"h":28.03,"l":28.03,"n":24,"o":28.03,"t":"2026-10-16T20:00:00Z","v":92370,"vw":28.03},{"c":27.895,"h":28.055,"l":27.895,"n":22,"o":27.97,"t":"2026-10-19T13:30:00Z","v":2630,"vw":27.969348},{"c":27.78,"h":27.98,"l":27.78,"n":4,"o":27.98,"t":"2026-10-19T13:35:00Z","v":439,"vw":27.93},{"c":27.78,"h":27.985,"l":27.78,"n":11,"o":27.985,"t":"2026-10-19T13:40:00Z","v":346,"vw":27.8825},{"c":27.995,"h":28.29,"l":27.995,"n":12,"o":28.29,"t":"2026-10-19T13:45:00Z","v":1504,"vw":28.055327},{"c":28.02,"h":28.025,"l":28.02,"n":23,"o":28.025,"t":"2026-10-19T13:50:00Z","v":719,"vw":28.020965},{"c":27.84,"h":27.965,"l":27.84,"n":19,"o":27.965,"t":"2026-10-19T14:00:00Z","v":3845,"vw":27.961496},{"c":27.975,"h":27.975,"l":27.965,"n":20,"o":27.97,"t":"2026-10-19T14:05:00Z","v":860,"vw":27.970263},{"c":27.86,"h":28,"l":27.75,"n":134,"o":28,"t":"2026-10-19T14:10:00Z","v":5456,"vw":27.86021},{"c":27.885,"h":27.94,"l":27.845,"n":66,"o":27.94,"t":"2026-10-19T14:15:00Z","v":3550,"vw":27.896627},{"c":27.935,"h":27.935,"l":27.86,"n":101,"o":27.89,"t":"2026-10-19T14:20:00Z","v":7888,"vw":27.891921},{"c":27.9,"h":27.91,"l":27.87,"n":14,"o":27.91,"t":"2026-10-19T14:25:00Z","v":662,"vw":27.898281},{"c":27.83,"h":27.92,"l":27.8,"n":268,"o":27.9,"t":"2026-10-19T14:30:00Z","v":13711,"vw":27.841332},{"c":27.7,"h":27.79,"l":27.7,"n":53,"o":27.79,"t":"2026-10-19T14:35:00Z","v":3817,"vw":27.737658},{"c":27.62,"h":27.68,"l":27.62,"n":53,"o":27.68,"t":"2026-10-19T14:40:00Z","v":1616,"vw":27.635314},{"c":27.58,"h":27.63,"l":27.58,"n":64,"o":27.6,"t":"2026-10-19T14:45:00Z","v":2084,"vw":27.609516},{"c":27.56,"h":27.56,"l":27.49,"n":39,"o":27.49,"t":"2026-10-19T14:50:00Z","v":781,"vw":27.528},{"c":27.65,"h":27.65,"l":27.51,"n":119,"o":27.56,"t":"2026-10-19T14:55:00Z","v":4020,"vw":27.605078},{"c":27.6,"h":27.64,"l":27.6,"n":35,"o":27.64,"t":"2026-10-19T15:00:00Z","v":663,"vw":27.613333},{"c":27.67,"h":27.71,"l":27.66,"n":25,"o":27.66,"t":"2026-10-19T15:05:00Z","v":1561,"vw":27.674615},{"c":27.68,"h":27.74,"l":27.67,"n":92,"o":27.71,"t":"2026-10-19T15:10:00Z","v":9451,"vw":27.690342},{"c":27.77,"h":27.81,"l":27.65,"n":77,"o":27.65,"t":"2026-10-19T15:15:00Z","v":4080,"vw":27.72558},{"c":27.8,"h":27.84,"l":27.775,"n":73,"o":27.775,"t":"2026-10-19T15:20:00Z","v":4951,"vw":27.819479},{"c":27.89,"h":27.89,"l":27.86,"n":5,"o":27.86,"t":"2026-10-19T15:25:00Z","v":397,"vw":27.88},{"c":27.85,"h":27.85,"l":27.85,"n":6,"o":27.85,"t":"2026-10-19T15:30:00Z","v":259,"vw":27.85},{"c":27.91,"h":27.93,"l":27.875,"n":85,"o":27.875,"t":"2026-10-19T15:35:00Z","v":4542,"vw":27.894215},{"c":27.99,"h":28.02,"l":27.91,"n":142,"o":27.91,"t":"2026-10-19T15:45:00Z","v":6915,"vw":27.975141},{"c":27.96,"h":28,"l":27.9,"n":108,"o":27.93,"t":"2026-10-19T15:50:00Z","v":8247,"vw":27.940339},{"c":27.96,"h":27.96,"l":27.96,"n":6,"o":27.96,"t":"2026-10-19T15:55:00Z","v":115,"vw":27.96},{"c":27.89,"h":27.94,"l":27.85,"n":106,"o":27.93,"t":"2026-10-19T16:00:00Z","v":6838,"vw":27.883939},{"c":27.855,"h":27.91,"l":27.85,"n":49,"o":27.91,"t":"2026-10-19T16:05:00Z","v":3200,"vw":27.870008},{"c":27.84,"h":27.84,"l":27.84,"n":3,"o":27.84,"t":"2026-10-19T16:10:00Z","v":179,"vw":27.84},{"c":27.79,"h":27.84,"l":27.78,"n":65,"o":27.83,"t":"2026-10-19T16:15:00Z","v":5058,"vw":27.816193},{"c":27.87,"h":27.9,"l":27.82,"n":76,"o":27.83,"t":"2026-10-19T16:20:00Z","v":4738,"vw":27.84753},{"c":27.9,"h":27.9,"l":27.865,"n":76,"o":27.89,"t":"2026-10-19T16:25:00Z","v":5366,"vw":27.87544},{"c":27.86,"h":27.87,"l":27.84,"n":89,"o":27.86,"t":"2026-10-19T16:30:00Z","v":5181,"vw":27.854727},{"c":27.81,"h":27.81,"l":27.81,"n":18,"o":27.81,"t":"2026-10-19T16:35:00Z","v":2087,"vw":27.81},{"c":27.915,"h":27.9583,"l":27.87,"n":135,"o":27.87,"t":"2026-10-19T16:40:00Z","v":12813,"vw":27.92908},{"c":27.96,"h":27.97,"l":27.915,"n":24,"o":27.915,"t":"2026-10-19T16:45:00Z","v":2012,"vw":27.947904},{"c":27.86,"h":27.92,"l":27.86,"n":65,"o":27.92,"t":"2026-10-19T16:50:00Z","v":6946,"vw":27.894025},{"c":27.86,"h":27.9,"l":27.86,"n":43,"o":27.88,"t":"2026-10-19T16:55:00Z","v":2673,"vw":27.878889},{"c":27.88,"h":27.89,"l":27.87,"n":26,"o":27.89,"t":"2026-10-19T17:00:00Z","v":1890,"vw":27.887222},{"c":27.88,"h":27.9,"l":27.86,"n":31,"o":27.86,"t":"2026-10-19T17:05:00Z","v":2970,"vw":27.883162},{"c":27.9,"h":27.9,"l":27.88,"n":53,"o":27.88,"t":"2026-10-19T17:10:00Z","v":3112,"vw":27.891372},{"c":27.945,"h":27.945,"l":27.85,"n":242,"o":27.8801,"t":"2026-10-19T17:15:00Z","v":16284,"vw":27.87945},{"c":27.97,"h":27.97,"l":27.97,"n":46,"o":27.97,"t":"2026-10-19T17:20:00Z","v":2190,"vw":27.97},{"c":27.92,"h":27.95,"l":27.91,"n":53,"o":27.93,"t":"2026-10-19T17:25:00Z","v":2344,"vw":27.930861},{"c":27.9744,"h":27.989,"l":27.87,"n":83,"o":27.9,"t":"2026-10-19T17:30:00Z","v":4579,"vw":27.941389},{"c":27.94,"h":27.96,"l":27.94,"n":16,"o":27.96,"t":"2026-10-19T17:35:00Z","v":740,"vw":27.945},{"c":27.955,"h":27.96,"l":27.92,"n":47,"o":27.92,"t":"2026-10-19T17:40:00Z","v":2352,"vw":27.95366},{"c":27.97,"h":27.97,"l":27.92,"n":95,"o":27.955,"t":"2026-10-19T17:45:00Z","v":4424,"vw":27.948854},{"c":27.97,"h":27.98,"l":27.97,"n":29,"o":27.98,"t":"2026-10-19T17:50:00Z","v":1615,"vw":27.974},{"c":27.985,"h":27.99,"l":27.97,"n":61,"o":27.97,"t":"2026-10-19T17:55:00Z","v":3456,"vw":27.984826},{"c":27.94,"h":27.97,"l":27.94,"n":47,"o":27.97,"t":"2026-10-19T18:00:00Z","v":1839,"vw":27.957219},{"c":27.975,"h":27.98,"l":27.935,"n":47,"o":27.935,"t":"2026-10-19T18:05:00Z","v":2228,"vw":27.963121},{"c":28,"h":28,"l":27.975,"n":50,"o":27.975,"t":"2026-10-19T18:10:00Z","v":2689,"vw":27.996299},{"c":28.02,"h":28.0391,"l":28.01,"n":52,"o":28.01,"t":"2026-10-19T18:15:00Z","v":1787,"vw":28.019444},{"c":27.99,"h":28.02,"l":27.955,"n":160,"o":28.02,"t":"2026-10-19T18:20:00Z","v":7262,"vw":27.978101},{"c":27.995,"h":27.995,"l":27.995,"n":4,"o":27.995,"t":"2026-10-19T18:25:00Z","v":191,"vw":27.995},{"c":28.02,"h":28.02,"l":27.99,"n":49,"o":27.99,"t":"2026-10-19T18:30:00Z","v":1913,"vw":28.015579},{"c":28.07,"h":28.07,"l":28.01,"n":145,"o":28.03,"t":"2026-10-19T18:35:00Z","v":4914,"vw":28.022202},{"c":28.2,"h":28.2,"l":28.15,"n":31,"o":28.15,"t":"2026-10-19T18:40:00Z","v":1144,"vw":28.177639},{"c":28.32,"h":28.37,"l":28.275,"n":59,"o":28.28,"t":"2026-10-19T18:45:00Z","v":3293,"vw":28.320641},{"c":28.255,"h":28.28,"l":28.22,"n":125,"o":28.28,"t":"2026-10-19T18:50:00Z","v":6024,"vw":28.247605},{"c":28.265,"h":28.265,"l":28.26,"n":14,"o":28.26,"t":"2026-10-19T18:55:00Z","v":991,"vw":28.260733},{"c":28.27,"h":28.29,"l":28.26,"n":81,"o":28.28,"t":"2026-10-19T19:00:00Z","v":5018,"vw":28.274353},{"c":28.245,"h":28.27,"l":28.22,"n":71,"o":28.25,"t":"2026-10-19T19:05:00Z","v":5174,"vw":28.246256},{"c":28.2,"h":28.26,"l":28.2,"n":116,"o":28.24,"t":"2026-10-19T19:10:00Z","v":5239,"vw":28.244156},{"c":28.25,"h":28.28,"l":28.2,"n":116,"o":28.205,"t":"2026-10-19T19:15:00Z","v":9067,"vw":28.253866},{"c":28.215,"h":28.255,"l":28.2,"n":84,"o":28.255,"t":"2026-10-19T19:20:00Z","v":5207,"vw":28.230463},{"c":28.19,"h":28.21,"l":28.19,"n":32,"o":28.21,"t":"2026-10-19T19:25:00Z","v":1220,"vw":28.205},{"c":28.2,"h":28.21,"l":28.18,"n":159,"o":28.2,"t":"2026-10-19T19:30:00Z","v":9039,"vw":28.198409},{"c":28.3,"h":28.3,"l":28.205,"n":128,"o":28.205,"t":"2026-10-19T19:35:00Z","v":5333,"vw":28.25406},{"c":28.37,"h":28.425,"l":28.315,"n":150,"o":28.32,"t":"2026-10-19T19:40:00Z","v":8099,"vw":28.376746},{"c":28.37,"h":28.39,"l":28.3,"n":189,"o":28.34,"t":"2026-10-19T19:45:00Z","v":9991,"vw":28.348323},{"c":28.365,"h":28.39,"l":28.35,"n":133,"o":28.36,"t":"2026-10-19T19:50:00Z","v":6793,"vw":28.367647},{"c":28.16,"h":28.39,"l":28.13,"n":1237,"o":28.365,"t":"2026-10-19T19:55:00Z","v":67117,"vw":28.244456},{"c":28.16,"h":28.16,"l":28.16,"n":26,"o":28.16,"t":"2026-10-19T20:00:00Z","v":131069,"vw":28.16},{"c":28.35,"h":28.35,"l":28.35,"n":2,"o":28.35,"t":"2026-10-19T23:05:00Z","v":200,"vw":28.35},{"c":28.59,"h":28.59,"l":28.59,"n":9,"o":28.59,"t":"2026-10-20T13:30:00Z","v":3034,"vw":28.59},{"c":28.105,"h":28.42,"l":28.05,"n":46,"o":28.25,"t":"2026-10-20T13:35:00Z","v":2157,"vw":28.201551},{"c":28.1,"h":28.14,"l":27.92,"n":42,"o":28.105,"t":"2026-10-20T13:40:00Z","v":1001,"vw":28.085231},{"c":28.1,"h":28.11,"l":28.1,"n":50,"o":28.1,"t":"2026-10-20T13:45:00Z","v":2293,"vw":28.100741},{"c":28.09,"h":28.09,"l":27.97,"n":28,"o":27.98,"t":"2026-10-20T13:50:00Z","v":2623,"vw":28.073326},{"c":28.325,"h":28.34,"l":28.09,"n":46,"o":28.09,"t":"2026-10-20T13:55:00Z","v":1994,"vw":28.276653},{"c":28.205,"h":28.325,"l":28.13,"n":51,"o":28.325,"t":"2026-10-20T14:00:00Z","v":1661,"vw":28.22605},{"c":28.125,"h":28.13,"l":28.125,"n":24,"o":28.13,"t":"2026-10-20T14:05:00Z","v":1144,"vw":28.129346},{"c":28.125,"h":28.18,"l":28.125,"n":6,"o":28.18,"t":"2026-10-20T14:10:00Z","v":355,"vw":28.160702},{"c":28.16,"h":28.18,"l":28.155,"n":29,"o":28.18,"t":"2026-10-20T14:15:00Z","v":1566,"vw":28.175},{"c":28.275,"h":28.275,"l":28.04,"n":337,"o":28.06,"t":"2026-10-20T14:20:00Z","v":9581,"vw":28.13224},{"c":28.255,"h":28.325,"l":28.24,"n":39,"o":28.25,"t":"2026-10-20T14:25:00Z","v":3552,"vw":28.264265},{"c":28.24,"h":28.29,"l":28.18,"n":49,"o":28.29,"t":"2026-10-20T14:30:00Z","v":2025,"vw":28.21468},{"c":28.27,"h":28.32,"l":28.22,"n":84,"o":28.23,"t":"2026-10-20T14:35:00Z","v":8160,"vw":28.245543},{"c":28.19,"h":28.245,"l":28.19,"n":61,"o":28.245,"t":"2026-10-20T14:40:00Z","v":3366,"vw":28.236419},{"c":28.19,"h":28.21,"l":28.19,"n":5,"o":28.21,"t":"2026-10-20T14:45:00Z","v":425,"vw":28.195},{"c":28.25,"h":28.25,"l":28.17,"n":44,"o":28.21,"t":"2026-10-20T14:50:00Z","v":1696,"vw":28.213333},{"c":28.29,"h":28.3,"l":28.225,"n":38,"o":28.25,"t":"2026-10-20T14:55:00Z","v":1579,"vw":28.260403},{"c":28.33,"h":28.33,"l":28.33,"n":12,"o":28.33,"t":"2026-10-20T15:00:00Z","v":413,"vw":28.33},{"c":28.365,"h":28.39,"l":28.33,"n":49,"o":28.33,"t":"2026-10-20T15:05:00Z","v":1468,"vw":28.364},{"c":28.26,"h":28.27,"l":28.26,"n":23,"o":28.27,"t":"2026-10-20T15:10:00Z","v":1377,"vw":28.262},{"c":28.33,"h":28.39,"l":28.33,"n":26,"o":28.34,"t":"2026-10-20T15:15:00Z","v":1407,"vw":28.352222},{"c":28.27,"h":28.3467,"l":28.27,"n":74,"o":28.3467,"t":"2026-10-20T15:30:00Z","v":2214,"vw":28.304673},{"c":28.31,"h":28.32,"l":28.275,"n":78,"o":28.32,"t":"2026-10-20T15:40:00Z","v":3361,"vw":28.29306},{"c":28.26,"h":28.29,"l":28.26,"n":63,"o":28.29,"t":"2026-10-20T15:45:00Z","v":1598,"vw":28.269},{"c":28.33,"h":28.33,"l":28.31,"n":19,"o":28.33,"t":"2026-10-20T15:50:00Z","v":698,"vw":28.323333},{"c":28.35,"h":28.35,"l":28.33,"n":45,"o":28.34,"t":"2026-10-20T15:55:00Z","v":1387,"vw":28.336815},{"c":28.36,"h":28.36,"l":28.35,"n":9,"o":28.35,"t":"2026-10-20T16:00:00Z","v":354,"vw":28.355},{"c":28.27,"h":28.32,"l":28.27,"n":55,"o":28.32,"t":"2026-10-20T16:05:00Z","v":1542,"vw":28.302046},{"c":28.3,"h":28.3,"l":28.295,"n":27,"o":28.295,"t":"2026-10-20T16:10:00Z","v":576,"vw":28.2975},{"c":28.24,"h":28.26,"l":28.24,"n":75,"o":28.26,"t":"2026-10-20T16:15:00Z","v":2005,"vw":28.257253},{"c":28.29,"h":28.29,"l":28.25,"n":22,"o":28.25,"t":"2026-10-20T16:20:00Z","v":869,"vw":28.276217},{"c":28.415,"h":28.415,"l":28.3,"n":94,"o":28.31,"t":"2026-10-20T16:25:00Z","v":3898,"vw":28.373319},{"c":28.445,"h":28.49,"l":28.4125,"n":71,"o":28.415,"t":"2026-10-20T16:30:00Z","v":3810,"vw":28.442491},{"c":28.41,"h":28.45,"l":28.39,"n":39,"o":28.445,"t":"2026-10-20T16:35:00Z","v":2194,"vw":28.440139},{"c":28.41,"h":28.41,"l":28.41,"n":39,"o":28.41,"t":"2026-10-20T16:40:00Z","v":1749,"vw":28.41},{"c":28.45,"h":28.46,"l":28.41,"n":162,"o":28.41,"t":"2026-10-20T16:45:00Z","v":4743,"vw":28.438494},{"c":28.43,"h":28.48,"l":28.425,"n":122,"o":28.48,"t":"2026-10-20T16:50:00Z","v":3073,"vw":28.450294},{"c":28.425,"h":28.45,"l":28.425,"n":55,"o":28.43,"t":"2026-10-20T16:55:00Z","v":1841,"vw":28.434167},{"c":28.41,"h":28.42,"l":28.39,"n":161,"o":28.415,"t":"2026-10-20T17:00:00Z","v":3209,"vw":28.410667},{"c":28.32,"h":28.41,"l":28.32,"n":166,"o":28.405,"t":"2026-10-20T17:05:00Z","v":4974,"vw":28.363197},{"c":28.35,"h":28.37,"l":28.34,"n":73,"o":28.34,"t":"2026-10-20T17:10:00Z","v":2428,"vw":28.354687},{"c":28.4,"h":28.4,"l":28.355,"n":48,"o":28.355,"t":"2026-10-20T17:15:00Z","v":2135,"vw":28.376553},{"c":28.41,"h":28.415,"l":28.38,"n":72,"o":28.41,"t":"2026-10-20T17:20:00Z","v":2705,"vw":28.405714},{"c":28.48,"h":28.52,"l":28.37,"n":151,"o":28.38,"t":"2026-10-20T17:25:00Z","v":33049,"vw":28.478807},{"c":28.465,"h":28.53,"l":28.44,"n":102,"o":28.49,"t":"2026-10-20T17:30:00Z","v":4062,"vw":28.481307},{"c":28.48,"h":28.51,"l":28.44,"n":45,"o":28.44,"t":"2026-10-20T17:35:00Z","v":1737,"vw":28.486364},{"c":28.485,"h":28.51,"l":28.46,"n":175,"o":28.46,"t":"2026-10-20T17:40:00Z","v":4338,"vw":28.484442},{"c":28.46,"h":28.49,"l":28.455,"n":62,"o":28.485,"t":"2026-10-20T17:45:00Z","v":2333,"vw":28.469661},{"c":28.44,"h":28.49,"l":28.44,"n":96,"o":28.46,"t":"2026-10-20T17:50:00Z","v":3142,"vw":28.45875},{"c":28.43,"h":28.45,"l":28.405,"n":118,"o":28.42,"t":"2026-10-20T17:55:00Z","v":4033,"vw":28.425862},{"c":28.43,"h":28.45,"l":28.41,"n":88,"o":28.41,"t":"2026-10-20T18:00:00Z","v":3170,"vw":28.429773},{"c":28.48,"h":28.48,"l":28.45,"n":121,"o":28.45,"t":"2026-10-20T18:05:00Z","v":5258,"vw":28.476734},{"c":28.48,"h":28.48,"l":28.45,"n":62,"o":28.48,"t":"2026-10-20T18:10:00Z","v":6059,"vw":28.476464},{"c":28.5,"h":28.5,"l":28.475,"n":50,"o":28.5,"t":"2026-10-20T18:15:00Z","v":1669,"vw":28.4955},{"c":28.49,"h":28.49,"l":28.455,"n":97,"o":28.48,"t":"2026-10-20T18:20:00Z","v":4071,"vw":28.476466},{"c":28.485,"h":28.5,"l":28.485,"n":62,"o":28.5,"t":"2026-10-20T18:25:00Z","v":2290,"vw":28.49625},{"c":28.465,"h":28.48,"l":28.46,"n":84,"o":28.475,"t":"2026-10-20T18:30:00Z","v":2685,"vw":28.466111},{"c":28.455,"h":28.47,"l":28.44,"n":79,"o":28.465,"t":"2026-10-20T18:35:00Z","v":2803,"vw":28.465937},{"c":28.51,"h":28.51,"l":28.47,"n":100,"o":28.47,"t":"2026-10-20T18:40:00Z","v":4113,"vw":28.483571},{"c":28.46,"h":28.5,"l":28.46,"n":87,"o":28.495,"t":"2026-10-20T18:45:00Z","v":2903,"vw":28.481666},{"c":28.475,"h":28.51,"l":28.47,"n":78,"o":28.47,"t":"2026-10-20T18:50:00Z","v":4186,"vw":28.491092},{"c":28.475,"h":28.5,"l":28.46,"n":86,"o":28.475,"t":"2026-10-20T18:55:00Z","v":4053,"vw":28.475662},{"c":28.55,"h":28.55,"l":28.47,"n":198,"o":28.48,"t":"2026-10-20T19:00:00Z","v":6679,"vw":28.498437},{"c":28.53,"h":28.555,"l":28.51,"n":135,"o":28.555,"t":"2026-10-20T19:05:00Z","v":2932,"vw":28.518247},{"c":28.51,"h":28.54,"l":28.51,"n":317,"o":28.52,"t":"2026-10-20T19:10:00Z","v":5594,"vw":28.516641},{"c":28.52,"h":28.52,"l":28.49,"n":134,"o":28.49,"t":"2026-10-20T19:15:00Z","v":3746,"vw":28.502586},{"c":28.51,"h":28.525,"l":28.49,"n":109,"o":28.525,"t":"2026-10-20T19:20:00Z","v":4229,"vw":28.518235},{"c":28.56,"h":28.56,"l":28.505,"n":96,"o":28.505,"t":"2026-10-20T19:25:00Z","v":3331,"vw":28.538382},{"c":28.5,"h":28.54,"l":28.47,"n":472,"o":28.52,"t":"2026-10-20T19:30:00Z","v":10182,"vw":28.505386},{"c":28.53,"h":28.53,"l":28.45,"n":145,"o":28.45,"t":"2026-10-20T19:35:00Z","v":4169,"vw":28.50042},{"c":28.53,"h":28.535,"l":28.5,"n":117,"o":28.525,"t":"2026-10-20T19:40:00Z","v":10891,"vw":28.514581},{"c":28.59,"h":28.59,"l":28.51,"n":155,"o":28.515,"t":"2026-10-20T19:45:00Z","v":4585,"vw":28.54424},{"c":28.54,"h":28.59,"l":28.53,"n":135,"o":28.54,"t":"2026-10-20T19:50:00Z","v":5262,"vw":28.571565},{"c":28.47,"h":28.52,"l":28.45,"n":794,"o":28.49,"t":"2026-10-20T19:55:00Z","v":32019,"vw":28.48596},{"c":28.46,"h":28.46,"l":28.46,"n":19,"o":28.46,"t":"2026-10-20T20:00:00Z","v":125378,"vw":28.46},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-10-20T20:55:00Z","v":200,"vw":28.46},{"c":28.875,"h":28.88,"l":28.61,"n":35,"o":28.61,"t":"2026-10-21T13:30:00Z","v":4730,"vw":28.67306},{"c":28.96,"h":28.96,"l":28.885,"n":64,"o":28.885,"t":"2026-10-21T13:35:00Z","v":4489,"vw":28.905242},{"c":28.875,"h":28.875,"l":28.875,"n":21,"o":28.875,"t":"2026-10-21T13:45:00Z","v":686,"vw":28.875},{"c":28.9385,"h":28.97,"l":28.88,"n":30,"o":28.88,"t":"2026-10-21T13:50:00Z","v":828,"vw":28.90475},{"c":28.89,"h":28.89,"l":28.89,"n":12,"o":28.89,"t":"2026-10-21T14:00:00Z","v":324,"vw":28.89},{"c":29.05,"h":29.13,"l":28.8,"n":147,"o":28.89,"t":"2026-10-21T14:05:00Z","v":9193,"vw":28.94626},{"c":29.16,"h":29.16,"l":29.09,"n":42,"o":29.13,"t":"2026-10-21T14:10:00Z","v":2010,"vw":29.121606},{"c":29.19,"h":29.2,"l":29.105,"n":55,"o":29.185,"t":"2026-10-21T14:15:00Z","v":2310,"vw":29.141902},{"c":29.175,"h":29.175,"l":29.175,"n":2,"o":29.175,"t":"2026-10-21T14:20:00Z","v":170,"vw":29.175},{"c":29.16,"h":29.25,"l":29.15,"n":112,"o":29.22,"t":"2026-10-21T14:25:00Z","v":4780,"vw":29.193333},{"c":29.21,"h":29.21,"l":29.21,"n":28,"o":29.21,"t":"2026-10-21T14:30:00Z","v":641,"vw":29.21},{"c":29.29,"h":29.3,"l":29.28,"n":45,"o":29.28,"t":"2026-10-21T14:35:00Z","v":1096,"vw":29.288333},{"c":29.16,"h":29.25,"l":29.16,"n":43,"o":29.25,"t":"2026-10-21T14:40:00Z","v":1353,"vw":29.206667},{"c":29.165,"h":29.165,"l":29.1502,"n":27,"o":29.1502,"t":"2026-10-21T14:50:00Z","v":2083,"vw":29.151035},{"c":29.155,"h":29.155,"l":29.08,"n":48,"o":29.15,"t":"2026-10-21T14:55:00Z","v":1155,"vw":29.135},{"c":29.02,"h":29.11,"l":29.02,"n":88,"o":29.09,"t":"2026-10-21T15:00:00Z","v":2668,"vw":29.085238},{"c":28.99,"h":28.99,"l":28.99,"n":34,"o":28.99,"t":"2026-10-21T15:05:00Z","v":929,"vw":28.99},{"c":29.03,"h":29.03,"l":28.9,"n":288,"o":28.95,"t":"2026-10-21T15:10:00Z","v":14606,"vw":28.940669},{"c":28.905,"h":28.93,"l":28.88,"n":81,"o":28.93,"t":"2026-10-21T15:20:00Z","v":2053,"vw":28.914375},{"c":28.89,"h":28.89,"l":28.89,"n":7,"o":28.89,"t":"2026-10-21T15:25:00Z","v":315,"vw":28.89},{"c":28.91,"h":28.93,"l":28.805,"n":158,"o":28.86,"t":"2026-10-21T15:35:00Z","v":3738,"vw":28.882387},{"c":28.95,"h":28.95,"l":28.94,"n":50,"o":28.94,"t":"2026-10-21T15:40:00Z","v":1258,"vw":28.943333},{"c":29.105,"h":29.105,"l":28.99,"n":100,"o":28.99,"t":"2026-10-21T15:45:00Z","v":3029,"vw":29.081923},{"c":29.135,"h":29.135,"l":29.09,"n":55,"o":29.105,"t":"2026-10-21T15:50:00Z","v":1738,"vw":29.117222},{"c":29.14,"h":29.15,"l":29.1,"n":156,"o":29.135,"t":"2026-10-21T15:55:00Z","v":5739,"vw":29.127227},{"c":29.11,"h":29.15,"l":29.09,"n":119,"o":29.135,"t":"2026-10-21T16:00:00Z","v":5574,"vw":29.113146},{"c":29.09,"h":29.12,"l":29.03,"n":119,"o":29.12,"t":"2026-10-21T16:05:00Z","v":5307,"vw":29.079059},{"c":29.12,"h":29.12,"l":29.1,"n":43,"o":29.1,"t":"2026-10-21T16:10:00Z","v":1642,"vw":29.105},{"c":29.145,"h":29.18,"l":29.11,"n":105,"o":29.15,"t":"2026-10-21T16:15:00Z","v":4641,"vw":29.154505},{"c":29.12,"h":29.145,"l":29.08,"n":62,"o":29.145,"t":"2026-10-21T16:20:00Z","v":2052,"vw":29.123462},{"c":29.14,"h":29.15,"l":29.11,"n":101,"o":29.115,"t":"2026-10-21T16:25:00Z","v":3924,"vw":29.132307},{"c":29.11,"h":29.16,"l":29.11,"n":74,"o":29.16,"t":"2026-10-21T16:30:00Z","v":3037,"vw":29.126252},{"c":29.03,"h":29.11,"l":29.015,"n":92,"o":29.11,"t":"2026-10-21T16:35:00Z","v":4809,"vw":29.084791},{"c":29.02,"h":29.045,"l":29.02,"n":60,"o":29.035,"t":"2026-10-21T16:40:00Z","v":2348,"vw":29.034399},{"c":29.025,"h":29.07,"l":29.01,"n":110,"o":29.01,"t":"2026-10-21T16:45:00Z","v":2550,"vw":29.030376},{"c":29.06,"h":29.06,"l":28.99,"n":36,"o":29.06,"t":"2026-10-21T16:50:00Z","v":1405,"vw":29.04375},{"c":29.02,"h":29.06,"l":29.015,"n":77,"o":29.015,"t":"2026-10-21T16:55:00Z","v":2519,"vw":29.041437},{"c":29,"h":29.02,"l":28.96,"n":75,"o":29.02,"t":"2026-10-21T17:00:00Z","v":2298,"vw":28.995313},{"c":28.91,"h":29,"l":28.86,"n":148,"o":29,"t":"2026-10-21T17:05:00Z","v":47311,"vw":28.96221},{"c":28.82,"h":28.88,"l":28.78,"n":117,"o":28.88,"t":"2026-10-21T17:10:00Z","v":4695,"vw":28.825811},{"c":28.82,"h":28.82,"l":28.77,"n":95,"o":28.78,"t":"2026-10-21T17:15:00Z","v":3304,"vw":28.810652},{"c":28.81,"h":28.84,"l":28.72,"n":141,"o":28.82,"t":"2026-10-21T17:20:00Z","v":28545,"vw":28.80955},{"c":28.92,"h":28.92,"l":28.85,"n":149,"o":28.85,"t":"2026-10-21T17:25:00Z","v":5181,"vw":28.894146},{"c":28.955,"h":28.97,"l":28.939,"n":69,"o":28.939,"t":"2026-10-21T17:30:00Z","v":3872,"vw":28.953089},{"c":29.06,"h":29.085,"l":28.98,"n":143,"o":28.98,"t":"2026-10-21T17:35:00Z","v":6200,"vw":29.03998},{"c":29.04,"h":29.07,"l":29.02,"n":39,"o":29.07,"t":"2026-10-21T17:40:00Z","v":1789,"vw":29.045484},{"c":28.97,"h":29.04,"l":28.97,"n":73,"o":29.02,"t":"2026-10-21T17:45:00Z","v":2280,"vw":29.016},{"c":29.01,"h":29.035,"l":28.97,"n":135,"o":29.02,"t":"2026-10-21T17:50:00Z","v":5156,"vw":29.008284},{"c":29.04,"h":29.06,"l":29.02,"n":74,"o":29.02,"t":"2026-10-21T17:55:00Z","v":2486,"vw":29.039375},{"c":29.07,"h":29.07,"l":29.04,"n":69,"o":29.06,"t":"2026-10-21T18:00:00Z","v":2184,"vw":29.060833},{"c":29.095,"h":29.1,"l":29.0701,"n":123,"o":29.08,"t":"2026-10-21T18:05:00Z","v":4402,"vw":29.085587},{"c":29.14,"h":29.14,"l":29.095,"n":97,"o":29.095,"t":"2026-10-21T18:10:00Z","v":3364,"vw":29.112056},{"c":29.17,"h":29.18,"l":29.1399,"n":165,"o":29.14,"t":"2026-10-21T18:15:00Z","v":13175,"vw":29.172091},{"c":29.155,"h":29.2,"l":29.155,"n":111,"o":29.17,"t":"2026-10-21T18:20:00Z","v":12069,"vw":29.188904},{"c":29.19,"h":29.2,"l":29.18,"n":117,"o":29.18,"t":"2026-10-21T18:25:00Z","v":4007,"vw":29.191724},{"c":29.24,"h":29.24,"l":29.19,"n":132,"o":29.19,"t":"2026-10-21T18:30:00Z","v":4147,"vw":29.21937},{"c":29.26,"h":29.26,"l":29.24,"n":93,"o":29.24,"t":"2026-10-21T18:35:00Z","v":2817,"vw":29.246531},{"c":29.27,"h":29.27,"l":29.245,"n":110,"o":29.245,"t":"2026-10-21T18:40:00Z","v":3144,"vw":29.259159},{"c":29.29,"h":29.33,"l":29.27,"n":197,"o":29.27,"t":"2026-10-21T18:45:00Z","v":6881,"vw":29.305628},{"c":29.37,"h":29.38,"l":29.33,"n":134,"o":29.33,"t":"2026-10-21T18:50:00Z","v":5267,"vw":29.355447},{"c":29.32,"h":29.37,"l":29.32,"n":125,"o":29.37,"t":"2026-10-21T18:55:00Z","v":4086,"vw":29.345789},{"c":29.4,"h":29.4,"l":29.28,"n":211,"o":29.33,"t":"2026-10-21T19:00:00Z","v":16045,"vw":29.340955},{"c":29.49,"h":29.49,"l":29.4,"n":170,"o":29.4,"t":"2026-10-21T19:05:00Z","v":6613,"vw":29.439289},{"c":29.285,"h":29.465,"l":29.28,"n":178,"o":29.465,"t":"2026-10-21T19:10:00Z","v":8339,"vw":29.373188},{"c":29.27,"h":29.35,"l":29.27,"n":236,"o":29.285,"t":"2026-10-21T19:15:00Z","v":39061,"vw":29.298723},{"c":29.295,"h":29.34,"l":29.28,"n":189,"o":29.31,"t":"2026-10-21T19:20:00Z","v":5651,"vw":29.318714},{"c":29.3,"h":29.31,"l":29.285,"n":184,"o":29.285,"t":"2026-10-21T19:25:00Z","v":4380,"vw":29.303615},{"c":29.35,"h":29.35,"l":29.3,"n":217,"o":29.3,"t":"2026-10-21T19:30:00Z","v":16245,"vw":29.313869},{"c":29.31,"h":29.35,"l":29.29,"n":306,"o":29.32,"t":"2026-10-21T19:35:00Z","v":40372,"vw":29.324487},{"c":29.34,"h":29.36,"l":29.27,"n":290,"o":29.31,"t":"2026-10-21T19:40:00Z","v":24387,"vw":29.302815},{"c":29.36,"h":29.37,"l":29.335,"n":199,"o":29.37,"t":"2026-10-21T19:45:00Z","v":7330,"vw":29.349282},{"c":29.36,"h":29.36,"l":29.31,"n":449,"o":29.34,"t":"2026-10-21T19:50:00Z","v":18097,"vw":29.346398},{"c":29.45,"h":29.46,"l":29.34,"n":1349,"o":29.35,"t":"2026-10-21T19:55:00Z","v":71320,"vw":29.398659},{"c":29.45,"h":29.45,"l":29.45,"n":22,"o":29.45,"t":"2026-10-21T20:00:00Z","v":146061,"vw":29.45},{"c":29.03,"h":29.44,"l":29.03,"n":50,"o":29.44,"t":"2026-10-22T13:30:00Z","v":4805,"vw":29.395825},{"c":28.89,"h":29.38,"l":28.83,"n":79,"o":29.38,"t":"2026-10-22T13:35:00Z","v":3790,"vw":29.009985},{"c":28.475,"h":28.865,"l":28.41,"n":34,"o":28.865,"t":"2026-10-22T13:40:00Z","v":2029,"vw":28.531397},{"c":28.415,"h":28.45,"l":28.415,"n":21,"o":28.425,"t":"2026-10-22T13:45:00Z","v":1092,"vw":28.425714},{"c":27.95,"h":28.245,"l":27.95,"n":33,"o":28.245,"t":"2026-10-22T13:50:00Z","v":2348,"vw":28.067793},{"c":27.925,"h":27.96,"l":27.845,"n":39,"o":27.935,"t":"2026-10-22T13:55:00Z","v":1402,"vw":27.943459},{"c":27.58,"h":27.96,"l":27.58,"n":47,"o":27.96,"t":"2026-10-22T14:00:00Z","v":5428,"vw":27.882142},{"c":27.45,"h":27.58,"l":27.45,"n":153,"o":27.58,"t":"2026-10-22T14:05:00Z","v":7104,"vw":27.528461},{"c":27.34,"h":27.45,"l":27.34,"n":40,"o":27.45,"t":"2026-10-22T14:10:00Z","v":2530,"vw":27.425527},{"c":27.66,"h":27.66,"l":27.38,"n":120,"o":27.38,"t":"2026-10-22T14:15:00Z","v":8296,"vw":27.499408},{"c":27.23,"h":27.655,"l":27.23,"n":118,"o":27.43,"t":"2026-10-22T14:20:00Z","v":7236,"vw":27.496923},{"c":27.2,"h":27.3,"l":27.2,"n":39,"o":27.22,"t":"2026-10-22T14:25:00Z","v":2358,"vw":27.245296},{"c":27.26,"h":27.26,"l":27,"n":65,"o":27.01,"t":"2026-10-22T14:30:00Z","v":2672,"vw":27.100711},{"c":27.3,"h":27.355,"l":27.275,"n":52,"o":27.275,"t":"2026-10-22T14:35:00Z","v":2553,"vw":27.321256},{"c":27.47,"h":27.47,"l":27.34,"n":66,"o":27.34,"t":"2026-10-22T14:40:00Z","v":2703,"vw":27.3685},{"c":27.32,"h":27.45,"l":27.32,"n":119,"o":27.45,"t":"2026-10-22T14:45:00Z","v":5827,"vw":27.387283},{"c":27.24,"h":27.34,"l":27.23,"n":125,"o":27.32,"t":"2026-10-22T14:50:00Z","v":5587,"vw":27.290771},{"c":27.185,"h":27.28,"l":27.18,"n":83,"o":27.28,"t":"2026-10-22T14:55:00Z","v":2476,"vw":27.21},{"c":27.175,"h":27.22,"l":27.11,"n":43,"o":27.22,"t":"2026-10-22T15:00:00Z","v":1078,"vw":27.195},{"c":27.11,"h":27.185,"l":27.08,"n":114,"o":27.1,"t":"2026-10-22T15:05:00Z","v":2681,"vw":27.119434},{"c":26.97,"h":27.075,"l":26.97,"n":228,"o":27.055,"t":"2026-10-22T15:10:00Z","v":3579,"vw":27.019919},{"c":27.235,"h":27.235,"l":27.015,"n":89,"o":27.015,"t":"2026-10-22T15:15:00Z","v":2570,"vw":27.081232},{"c":27.13,"h":27.28,"l":27.13,"n":91,"o":27.21,"t":"2026-10-22T15:20:00Z","v":2589,"vw":27.21},{"c":27.13,"h":27.15,"l":27.1,"n":63,"o":27.14,"t":"2026-10-22T15:25:00Z","v":3777,"vw":27.122629},{"c":27.07,"h":27.08,"l":26.97,"n":148,"o":27.01,"t":"2026-10-22T15:30:00Z","v":3532,"vw":27.033605},{"c":27.145,"h":27.22,"l":27.07,"n":78,"o":27.07,"t":"2026-10-22T15:35:00Z","v":2111,"vw":27.13253},{"c":27.285,"h":27.285,"l":27.0536,"n":164,"o":27.0536,"t":"2026-10-22T15:40:00Z","v":19734,"vw":27.215031},{"c":27.23,"h":27.37,"l":27.195,"n":172,"o":27.26,"t":"2026-10-22T15:45:00Z","v":15196,"vw":27.326134},{"c":27.36,"h":27.36,"l":27.28,"n":95,"o":27.28,"t":"2026-10-22T15:50:00Z","v":2388,"vw":27.316875},{"c":27.44,"h":27.44,"l":27.355,"n":58,"o":27.355,"t":"2026-10-22T15:55:00Z","v":1827,"vw":27.4085},{"c":27.54,"h":27.5733,"l":27.41,"n":79,"o":27.49,"t":"2026-10-22T16:00:00Z","v":12477,"vw":27.54415},{"c":27.56,"h":27.64,"l":27.545,"n":83,"o":27.545,"t":"2026-10-22T16:05:00Z","v":2646,"vw":27.602704},{"c":27.695,"h":27.695,"l":27.605,"n":72,"o":27.605,"t":"2026-10-22T16:10:00Z","v":2174,"vw":27.649358},{"c":27.615,"h":27.69,"l":27.6,"n":52,"o":27.69,"t":"2026-10-22T16:15:00Z","v":1715,"vw":27.637137},{"c":27.71,"h":27.71,"l":27.6003,"n":100,"o":27.6003,"t":"2026-10-22T16:20:00Z","v":13655,"vw":27.647771},{"c":27.71,"h":27.72,"l":27.68,"n":40,"o":27.72,"t":"2026-10-22T16:25:00Z","v":1417,"vw":27.707123},{"c":27.71,"h":27.71,"l":27.66,"n":100,"o":27.67,"t":"2026-10-22T16:30:00Z","v":3411,"vw":27.688523},{"c":27.79,"h":27.79,"l":27.71,"n":58,"o":27.71,"t":"2026-10-22T16:35:00Z","v":2127,"vw":27.733846},{"c":27.87,"h":27.91,"l":27.79,"n":269,"o":27.81,"t":"2026-10-22T16:40:00Z","v":10300,"vw":27.87021},{"c":27.9,"h":27.905,"l":27.865,"n":276,"o":27.87,"t":"2026-10-22T16:45:00Z","v":9868,"vw":27.888372},{"c":27.945,"h":27.945,"l":27.875,"n":113,"o":27.91,"t":"2026-10-22T16:50:00Z","v":3596,"vw":27.909231},{"c":27.97,"h":27.99,"l":27.91,"n":90,"o":27.91,"t":"2026-10-22T16:55:00Z","v":3692,"vw":27.944825},{"c":27.96,"h":28,"l":27.96,"n":56,"o":28,"t":"2026-10-22T17:00:00Z","v":1541,"vw":27.995},{"c":27.955,"h":27.99,"l":27.945,"n":81,"o":27.96,"t":"2026-10-22T17:05:00Z","v":2807,"vw":27.961666},{"c":28.025,"h":28.025,"l":27.955,"n":96,"o":27.955,"t":"2026-10-22T17:10:00Z","v":3946,"vw":27.995624},{"c":27.89,"h":27.96,"l":27.89,"n":107,"o":27.96,"t":"2026-10-22T17:15:00Z","v":3566,"vw":27.930278},{"c":27.92,"h":27.99,"l":27.92,"n":105,"o":27.92,"t":"2026-10-22T17:20:00Z","v":13673,"vw":27.941685},{"c":27.92,"h":27.965,"l":27.9,"n":158,"o":27.93,"t":"2026-10-22T17:25:00Z","v":10340,"vw":27.929152},{"c":27.985,"h":27.985,"l":27.9,"n":118,"o":27.9,"t":"2026-10-22T17:30:00Z","v":3380,"vw":27.93881},{"c":28.015,"h":28.02,"l":27.98,"n":96,"o":27.985,"t":"2026-10-22T17:35:00Z","v":3284,"vw":28.000513},{"c":27.905,"h":27.985,"l":27.89,"n":127,"o":27.985,"t":"2026-10-22T17:40:00Z","v":3099,"vw":27.9275},{"c":27.95,"h":27.96,"l":27.91,"n":129,"o":27.91,"t":"2026-10-22T17:45:00Z","v":5264,"vw":27.928895},{"c":27.94,"h":27.97,"l":27.93,"n":68,"o":27.95,"t":"2026-10-22T17:50:00Z","v":1887,"vw":27.95},{"c":27.945,"h":27.96,"l":27.94,"n":68,"o":27.94,"t":"2026-10-22T17:55:00Z","v":2253,"vw":27.9475},{"c":27.815,"h":27.92,"l":27.815,"n":192,"o":27.92,"t":"2026-10-22T18:00:00Z","v":9181,"vw":27.871351},{"c":27.885,"h":27.885,"l":27.815,"n":161,"o":27.815,"t":"2026-10-22T18:05:00Z","v":5656,"vw":27.859336},{"c":27.85,"h":27.92,"l":27.85,"n":98,"o":27.895,"t":"2026-10-22T18:10:00Z","v":3404,"vw":27.900507},{"c":27.825,"h":27.825,"l":27.825,"n":6,"o":27.825,"t":"2026-10-22T18:15:00Z","v":125,"vw":27.825}],"history":[{"c":15.42,"h":15.65,"l":15.28,"n":7350,"o":15.42,"t":"2024-10-21T04:00:00Z","v":520969,"vw":15.46979},{"c":15.14,"h":15.49,"l":15.08,"n":5404,"o":15.29,"t":"2024-10-22T04:00:00Z","v":294548,"vw":15.196973},{"c":14.7,"h":15.13,"l":14.6,"n":5776,"o":15.09,"t":"2024-10-23T04:00:00Z","v":306053,"vw":14.798767},{"c":14.83,"h":14.94,"l":14.4275,"n":6036,"o":14.72,"t":"2024-10-24T04:00:00Z","v":329943,"vw":14.722923},{"c":15.02,"h":15.15,"l":14.825,"n":4955,"o":14.88,"t":"2024-10-25T04:00:00Z","v":244412,"vw":15.01692},{"c":14.94,"h":15.1,"l":14.67,"n":6050,"o":14.89,"t":"2024-10-28T04:00:00Z","v":454938,"vw":14.953973},{"c":14.4,"h":14.805,"l":14.15,"n":5263,"o":14.74,"t":"2024-10-29T04:00:00Z","v":327124,"vw":14.410201},{"c":14.27,"h":14.9,"l":14.27,"n":5255,"o":14.38,"t":"2024-10-30T04:00:00Z","v":216349,"vw":14.478321},{"c":14.19,"h":14.39,"l":14.11,"n":3879,"o":14.32,"t":"2024-10-31T04:00:00Z","v":212379,"vw":14.245224},{"c":13.88,"h":14.445,"l":13.8,"n":5770,"o":14.3,"t":"2024-11-01T04:00:00Z","v":347727,"vw":13.970956},{"c":14.29,"h":14.525,"l":13.925,"n":5190,"o":13.97,"t":"2024-11-04T05:00:00Z","v":257100,"vw":14.302609},{"c":14.45,"h":14.64,"l":14.21,"n":5387,"o":14.32,"t":"2024-11-05T05:00:00Z","v":269301,"vw":14.39802},{"c":15.52,"h":15.86,"l":14.75,"n":11404,"o":14.75,"t":"2024-11-06T05:00:00Z","v":768322,"vw":15.474609},{"c":15.89,"h":15.99,"l":15.25,"n":9335,"o":15.54,"t":"2024-11-07T05:00:00Z","v":638003,"vw":15.771803},{"c":15.4,"h":16.135,"l":14.93,"n":10249,"o":16,"t":"2024-11-08T05:00:00Z","v":781804,"vw":15.519651},{"c":15.96,"h":16.125,"l":15.16,"n":8812,"o":15.25,"t":"2024-11-11T05:00:00Z","v":479118,"vw":15.95744},{"c":16.15,"h":16.48,"l":15.76,"n":7759,"o":15.95,"t":"2024-11-12T05:00:00Z","v":524146,"vw":16.157193},{"c":15.91,"h":16.43,"l":15.9,"n":5604,"o":16.25,"t":"2024-11-13T05:00:00Z","v":319659,"vw":16.07982},{"c":15.87,"h":16.315,"l":15.71,"n":9183,"o":16.1,"t":"2024-11-14T05:00:00Z","v":458418,"vw":15.93838},{"c":16.26,"h":16.5,"l":15.932,"n":8171,"o":15.97,"t":"2024-11-15T05:00:00Z","v":525331,"vw":16.184305},{"c":16.73,"h":17,"l":16.39,"n":8666,"o":16.47,"t":"2024-11-18T05:00:00Z","v":499550,"vw":16.790783},{"c":16.57,"h":16.84,"l":16.316,"n":7008,"o":16.44,"t":"2024-11-19T05:00:00Z","v":392203,"vw":16.597597},{"c":16.9,"h":16.935,"l":16.55,"n":7234,"o":16.55,"t":"2024-11-20T05:00:00Z","v":625756,"vw":16.821851},{"c":17.36,"h":17.66,"l":16.76,"n":8248,"o":17,"t":"2024-11-21T05:00:00Z","v":517178,"vw":17.346274},{"c":17.58,"h":17.879,"l":17.06,"n":7324,"o":17.36,"t":"2024-11-22T05:00:00Z","v":395749,"vw":17.617328},{"c":16.94,"h":17.755,"l":16.92,"n":7867,"o":17.71,"t":"2024-11-25T05:00:00Z","v":538495,"vw":17.079271},{"c":16.21,"h":17.09,"l":16.21,"n":8944,"o":17.09,"t":"2024-11-26T05:00:00Z","v":502104,"vw":16.379782},{"c":16.32,"h":16.77,"l":16.26,"n":6461,"o":16.26,"t":"2024-11-27T05:00:00Z","v":365866,"vw":16.420489},{"c":16.27,"h":16.5,"l":16.27,"n":2810,"o":16.41,"t":"2024-11-29T05:00:00Z","v":153269,"vw":16.319061},{"c":16.51,"h":16.7,"l":16.215,"n":13310,"o":16.59,"t":"2024-12-02T05:00:00Z","v":518306,"vw":16.508428},{"c":16.59,"h":16.98,"l":16.33,"n":6971,"o":16.9,"t":"2024-12-03T05:00:00Z","v":392717,"vw":16.593569},{"c":15.54,"h":16.655,"l":15.48,"n":6979,"o":16.55,"t":"2024-12-04T05:00:00Z","v":370408,"vw":15.774076},{"c":15.63,"h":15.78,"l":15.321,"n":10480,"o":15.53,"t":"2024-12-05T05:00:00Z","v":442329,"vw":15.572329},{"c":14.64,"h":15.63,"l":14.64,"n":7792,"o":15.63,"t":"2024-12-06T05:00:00Z","v":367019,"vw":14.846197},{"c":14.28,"h":15.025,"l":14.26,"n":12046,"o":14.81,"t":"2024-12-09T05:00:00Z","v":652219,"vw":14.537121},{"c":14.38,"h":14.75,"l":14.11,"n":8145,"o":14.3,"t":"2024-12-10T05:00:00Z","v":477696,"vw":14.387483},{"c":14.44,"h":14.71,"l":14.14,"n":7654,"o":14.52,"t":"2024-12-11T05:00:00Z","v":472747,"vw":14.461212},{"c":13.22,"h":14.78,"l":13.17,"n":9573,"o":14.78,"t":"2024-12-12T05:00:00Z","v":601755,"vw":13.481614},{"c":13.3,"h":13.52,"l":12.8,"n":11066,"o":13.24,"t":"2024-12-13T05:00:00Z","v":678702,"vw":13.25769},{"c":12.95,"h":13.14,"l":12.62,"n":12340,"o":13.14,"t":"2024-12-16T05:00:00Z","v":739292,"vw":12.849599},{"c":13.2,"h":13.35,"l":12.82,"n":9283,"o":13,"t":"2024-12-17T05:00:00Z","v":650842,"vw":13.174031},{"c":13.31,"h":13.99,"l":13.19,"n":11670,"o":13.3,"t":"2024-12-18T05:00:00Z","v":878045,"vw":13.521135},{"c":12.9,"h":13.51,"l":12.71,"n":9640,"o":13.51,"t":"2024-12-19T05:00:00Z","v":613326,"vw":12.886019},{"c":12.54,"h":13.09,"l":12.54,"n":11313,"o":12.6,"t":"2024-12-20T05:00:00Z","v":2239294,"vw":12.609376},{"c":13.03,"h":13.06,"l":12.54,"n":9959,"o":12.57,"t":"2024-12-23T05:00:00Z","v":786436,"vw":12.905644},{"c":13.04,"h":13.12,"l":12.71,"n":3673,"o":13,"t":"2024-12-24T05:00:00Z","v":204254,"vw":12.969881},{"c":13.4,"h":13.5,"l":12.985,"n":7410,"o":13,"t":"2024-12-26T05:00:00Z","v":427103,"vw":13.323723},{"c":13.56,"h":13.65,"l":13.16,"n":7495,"o":13.2,"t":"2024-12-27T05:00:00Z","v":428834,"vw":13.516535},{"c":13.81,"h":13.86,"l":13.195,"n":7677,"o":13.45,"t":"2024-12-30T05:00:00Z","v":554052,"vw":13.624181},{"c":13.97,"h":14.32,"l":13.765,"n":7384,"o":13.83,"t":"2024-12-31T05:00:00Z","v":497123,"vw":14.114628},{"c":14.47,"h":14.54,"l":14.16,"n":6626,"o":14.2,"t":"2025-01-02T05:00:00Z","v":423970,"vw":14.420198},{"c":14.88,"h":15.22,"l":14.55,"n":7341,"o":14.55,"t":"2025-01-03T05:00:00Z","v":580007,"vw":14.924688},{"c":15.05,"h":15.49,"l":14.91,"n":9486,"o":14.95,"t":"2025-01-06T05:00:00Z","v":561105,"vw":15.161298},{"c":15.63,"h":15.64,"l":15.14,"n":9257,"o":15.17,"t":"2025-01-07T05:00:00Z","v":568075,"vw":15.451366},{"c":15.08,"h":15.595,"l":14.9,"n":7949,"o":15.35,"t":"2025-01-08T05:00:00Z","v":452497,"vw":15.097468},{"c":15.48,"h":15.74,"l":15.03,"n":10801,"o":15.45,"t":"2025-01-10T05:00:00Z","v":693272,"vw":15.453274},{"c":15.75,"h":15.805,"l":15.35,"n":7385,"o":15.5,"t":"2025-01-13T05:00:00Z","v":522439,"vw":15.661966},{"c":16.62,"h":16.7,"l":15.69,"n":8493,"o":15.69,"t":"2025-01-14T05:00:00Z","v":527330,"vw":16.432412},{"c":17.31,"h":17.5,"l":16.675,"n":8916,"o":16.77,"t":"2025-01-15T05:00:00Z","v":451295,"vw":17.168031},{"c":17.07,"h":17.33,"l":16.86,"n":8494,"o":17.18,"t":"2025-01-16T05:00:00Z","v":325180,"vw":17.042842},{"c":17.29,"h":17.85,"l":17.15,"n":6522,"o":17.23,"t":"2025-01-17T05:00:00Z","v":376673,"vw":17.396336},{"c":17.34,"h":17.69,"l":16.76,"n":8744,"o":17.37,"t":"2025-01-21T05:00:00Z","v":462594,"vw":17.327361},{"c":16.8,"h":17.2144,"l":16.76,"n":6343,"o":17.2,"t":"2025-01-22T05:00:00Z","v":299412,"vw":16.937619},{"c":16.85,"h":16.99,"l":16.66,"n":5505,"o":16.95,"t":"2025-01-23T05:00:00Z","v":265540,"vw":16.848214},{"c":16.81,"h":17.12,"l":16.43,"n":5854,"o":16.85,"t":"2025-01-24T05:00:00Z","v":306123,"vw":16.720081},{"c":16.78,"h":17.2,"l":16.5446,"n":8043,"o":16.88,"t":"2025-01-27T05:00:00Z","v":405540,"vw":16.804798},{"c":16.09,"h":16.83,"l":15.5002,"n":8850,"o":16.6,"t":"2025-01-28T05:00:00Z","v":459515,"vw":15.987253},{"c":15.98,"h":16.39,"l":15.97,"n":5733,"o":16.1,"t":"2025-01-29T05:00:00Z","v":311439,"vw":16.096462},{"c":15.9,"h":16.245,"l":15.815,"n":5446,"o":16.17,"t":"2025-01-30T05:00:00Z","v":250920,"vw":15.969932},{"c":15.58,"h":16.04,"l":15.42,"n":9510,"o":15.93,"t":"2025-01-31T05:00:00Z","v":491001,"vw":15.613443},{"c":15.66,"h":15.86,"l":15.2,"n":8468,"o":15.63,"t":"2025-02-03T05:00:00Z","v":420317,"vw":15.643936},{"c":16.18,"h":16.27,"l":15.437,"n":8166,"o":15.46,"t":"2025-02-04T05:00:00Z","v":581311,"vw":16.08644},{"c":15.95,"h":16.42,"l":15.82,"n":7493,"o":16.24,"t":"2025-02-05T05:00:00Z","v":379504,"vw":16.016438},{"c":15.67,"h":16.16,"l":15.41,"n":7430,"o":16.06,"t":"2025-02-06T05:00:00Z","v":455778,"vw":15.639828},{"c":15.98,"h":16.14,"l":15.685,"n":6793,"o":15.73,"t":"2025-02-07T05:00:00Z","v":413269,"vw":15.978678},{"c":16.81,"h":16.85,"l":16.05,"n":8397,"o":16.16,"t":"2025-02-10T05:00:00Z","v":438878,"vw":16.681302},{"c":16.98,"h":17.18,"l":16.75,"n":6777,"o":16.81,"t":"2025-02-11T05:00:00Z","v":369819,"vw":16.970389},{"c":16.48,"h":16.92,"l":16.38,"n":6234,"o":16.79,"t":"2025-02-12T05:00:00Z","v":299821,"vw":16.546509},{"c":16.56,"h":16.72,"l":16.36,"n":5406,"o":16.54,"t":"2025-02-13T05:00:00Z","v":191012,"vw":16.566523},{"c":16.45,"h":16.9,"l":16.39,"n":4863,"o":16.79,"t":"2025-02-14T05:00:00Z","v":188292,"vw":16.525145},{"c":17.04,"h":17.255,"l":16.5125,"n":6117,"o":16.58,"t":"2025-02-18T05:00:00Z","v":294014,"vw":16.932893},{"c":16.8,"h":17.13,"l":16.6,"n":4194,"o":16.96,"t":"2025-02-19T05:00:00Z","v":280408,"vw":16.797835},{"c":17.05,"h":17.27,"l":16.882,"n":6741,"o":17,"t":"2025-02-20T05:00:00Z","v":298587,"vw":17.060902},{"c":16.67,"h":17.36,"l":16.58,"n":6058,"o":17.13,"t":"2025-02-21T05:00:00Z","v":390652,"vw":16.720638},{"c":16.57,"h":16.81,"l":16.49,"n":6734,"o":16.66,"t":"2025-02-24T05:00:00Z","v":405102,"vw":16.614255},{"c":16.14,"h":16.77,"l":16.11,"n":7936,"o":16.77,"t":"2025-02-25T05:00:00Z","v":421293,"vw":16.238343},{"c":18.93,"h":19.385,"l":17.71,"n":12205,"o":18.57,"t":"2025-02-26T05:00:00Z","v":866526,"vw":18.711177},{"c":19.1,"h":19.42,"l":18.4401,"n":8575,"o":18.84,"t":"2025-02-27T05:00:00Z","v":473337,"vw":19.132694},{"c":18.31,"h":18.79,"l":18.02,"n":11305,"o":18.79,"t":"2025-02-28T05:00:00Z","v":921806,"vw":18.349652},{"c":17.25,"h":18.52,"l":17.12,"n":9098,"o":18.35,"t":"2025-03-03T05:00:00Z","v":435973,"vw":17.575768},{"c":17.11,"h":17.22,"l":16.09,"n":8906,"o":16.97,"t":"2025-03-04T05:00:00Z","v":717059,"vw":16.925504},{"c":17.58,"h":17.7845,"l":17.29,"n":9493,"o":17.43,"t":"2025-03-05T05:00:00Z","v":394182,"vw":17.567873},{"c":17.68,"h":17.76,"l":17.1887,"n":6907,"o":17.57,"t":"2025-03-06T05:00:00Z","v":299780,"vw":17.547404},{"c":18.67,"h":18.915,"l":17.9,"n":9592,"o":17.9,"t":"2025-03-07T05:00:00Z","v":397024,"vw":18.648429},{"c":18.36,"h":18.895,"l":18.2083,"n":8450,"o":18.45,"t":"2025-03-10T04:00:00Z","v":306909,"vw":18.459571},{"c":17.85,"h":18.63,"l":17.66,"n":6482,"o":18.48,"t":"2025-03-11T04:00:00Z","v":304557,"vw":17.913596},{"c":17.6,"h":17.95,"l":17.53,"n":6566,"o":17.85,"t":"2025-03-12T04:00:00Z","v":316293,"vw":17.695098},{"c":17.34,"h":17.9,"l":17.23,"n":5484,"o":17.65,"t":"2025-03-13T04:00:00Z","v":209974,"vw":17.402246},{"c":17.74,"h":18.06,"l":17.58,"n":5855,"o":17.58,"t":"2025-03-14T04:00:00Z","v":267802,"vw":17.794914},{"c":18.36,"h":18.56,"l":17.6,"n":7587,"o":17.6,"t":"2025-03-17T04:00:00Z","v":339187,"vw":18.293955},{"c":18.39,"h":18.58,"l":18.2,"n":5903,"o":18.55,"t":"2025-03-18T04:00:00Z","v":293172,"vw":18.399085},{"c":18.77,"h":18.99,"l":18.06,"n":5369,"o":18.06,"t":"2025-03-19T04:00:00Z","v":224411,"vw":18.767138},{"c":18.32,"h":18.88,"l":18.29,"n":6480,"o":18.56,"t":"2025-03-20T04:00:00Z","v":289391,"vw":18.431171},{"c":17.9,"h":18.45,"l":17.84,"n":7273,"o":18.01,"t":"2025-03-21T04:00:00Z","v":1017330,"vw":17.922218},{"c":18.07,"h":18.325,"l":17.91,"n":7045,"o":18.03,"t":"2025-03-24T04:00:00Z","v":268925,"vw":18.055317},{"c":18.07,"h":18.5049,"l":17.93,"n":5766,"o":18,"t":"2025-03-25T04:00:00Z","v":268143,"vw":18.067631},{"c":18.11,"h":18.65,"l":18.04,"n":6628,"o":18.36,"t":"2025-03-26T04:00:00Z","v":197812,"vw":18.180284},{"c":18.15,"h":18.28,"l":17.85,"n":4278,"o":17.95,"t":"2025-03-27T04:00:00Z","v":151741,"vw":18.125222},{"c":17.91,"h":18.64,"l":17.65,"n":5842,"o":18.01,"t":"2025-03-28T04:00:00Z","v":236887,"vw":17.915327},{"c":17.96,"h":18.26,"l":17.67,"n":6225,"o":17.85,"t":"2025-03-31T04:00:00Z","v":366755,"vw":17.982655},{"c":18.4,"h":18.67,"l":17.6897,"n":5433,"o":17.9,"t":"2025-04-01T04:00:00Z","v":234252,"vw":18.355258},{"c":18.09,"h":18.205,"l":17.92,"n":5845,"o":18.11,"t":"2025-04-02T04:00:00Z","v":215880,"vw":18.057005},{"c":16.03,"h":17.52,"l":15.96,"n":8308,"o":17.34,"t":"2025-04-03T04:00:00Z","v":399212,"vw":16.228863},{"c":14.49,"h":15.505,"l":14.29,"n":11807,"o":15.5,"t":"2025-04-04T04:00:00Z","v":669796,"vw":14.640138},{"c":14.33,"h":15.25,"l":13.36,"n":18935,"o":13.5,"t":"2025-04-07T04:00:00Z","v":1344845,"vw":14.404862},{"c":13.46,"h":14.765,"l":13.225,"n":10088,"o":14.7,"t":"2025-04-08T04:00:00Z","v":540307,"vw":13.812915},{"c":15.37,"h":15.59,"l":13.18,"n":12249,"o":13.18,"t":"2025-04-09T04:00:00Z","v":685296,"vw":14.767072},{"c":14.42,"h":14.78,"l":13.93,"n":14376,"o":14.78,"t":"2025-04-10T04:00:00Z","v":797904,"vw":14.395195},{"c":15.18,"h":15.24,"l":14.25,"n":8796,"o":14.47,"t":"2025-04-11T04:00:00Z","v":547344,"vw":14.923263},{"c":15.15,"h":15.31,"l":14.71,"n":7070,"o":15.31,"t":"2025-04-14T04:00:00Z","v":465512,"vw":15.080058},{"c":15.11,"h":15.43,"l":15.07,"n":5765,"o":15.14,"t":"2025-04-15T04:00:00Z","v":263588,"vw":15.17316},{"c":15.27,"h":15.57,"l":15.05,"n":6808,"o":15.24,"t":"2025-04-16T04:00:00Z","v":352420,"vw":15.263516},{"c":15.91,"h":16.235,"l":15.355,"n":7169,"o":15.45,"t":"2025-04-17T04:00:00Z","v":391789,"vw":15.91836},{"c":15.48,"h":15.96,"l":15.26,"n":6498,"o":15.73,"t":"2025-04-21T04:00:00Z","v":340100,"vw":15.489142},{"c":15.6,"h":15.86,"l":15.25,"n":7258,"o":15.84,"t":"2025-04-22T04:00:00Z","v":359280,"vw":15.593324},{"c":15.39,"h":16.04,"l":15.22,"n":6572,"o":15.74,"t":"2025-04-23T04:00:00Z","v":345520,"vw":15.446173},{"c":15.94,"h":15.96,"l":15.375,"n":6247,"o":15.54,"t":"2025-04-24T04:00:00Z","v":352388,"vw":15.830716},{"c":15.91,"h":16.01,"l":15.53,"n":5595,"o":15.71,"t":"2025-04-25T04:00:00Z","v":263511,"vw":15.840507},{"c":15.9,"h":15.99,"l":15.51,"n":6803,"o":15.77,"t":"2025-04-28T04:00:00Z","v":312602,"vw":15.751791},{"c":15.76,"h":15.94,"l":15.585,"n":5518,"o":15.94,"t":"2025-04-29T04:00:00Z","v":255355,"vw":15.769878},{"c":15.1,"h":15.58,"l":14.81,"n":5792,"o":15.58,"t":"2025-04-30T04:00:00Z","v":367961,"vw":15.099369},{"c":15.36,"h":15.64,"l":14.85,"n":6860,"o":14.85,"t":"2025-05-01T04:00:00Z","v":312905,"vw":15.400306},{"c":15.77,"h":15.865,"l":15.26,"n":6118,"o":15.64,"t":"2025-05-02T04:00:00Z","v":298139,"vw":15.704042},{"c":15.29,"h":15.63,"l":15.26,"n":4948,"o":15.44,"t":"2025-05-05T04:00:00Z","v":245166,"vw":15.377281},{"c":15.03,"h":15.445,"l":15.01,"n":6833,"o":15.4,"t":"2025-05-06T04:00:00Z","v":311568,"vw":15.159358},{"c":15.43,"h":15.94,"l":11.93,"n":10447,"o":14.45,"t":"2025-05-07T04:00:00Z","v":533616,"vw":15.094952},{"c":15.66,"h":15.8,"l":15.18,"n":7895,"o":15.61,"t":"2025-05-08T04:00:00Z","v":402495,"vw":15.570672},{"c":14.85,"h":15.52,"l":14.22,"n":9673,"o":15.52,"t":"2025-05-09T04:00:00Z","v":520857,"vw":14.75271},{"c":14.99,"h":15.81,"l":14.93,"n":8122,"o":15.48,"t":"2025-05-12T04:00:00Z","v":456425,"vw":15.110381},{"c":15.19,"h":15.25,"l":14.95,"n":6138,"o":15.04,"t":"2025-05-13T04:00:00Z","v":258177,"vw":15.136736},{"c":15.18,"h":15.31,"l":15.02,"n":8579,"o":15.08,"t":"2025-05-14T04:00:00Z","v":314423,"vw":15.187559},{"c":14.95,"h":15.0417,"l":14.615,"n":6504,"o":14.93,"t":"2025-05-15T04:00:00Z","v":290478,"vw":14.856622},{"c":14.93,"h":15.07,"l":14.7058,"n":5282,"o":14.95,"t":"2025-05-16T04:00:00Z","v":317639,"vw":14.928582},{"c":14.69,"h":14.86,"l":14.54,"n":6518,"o":14.71,"t":"2025-05-19T04:00:00Z","v":361654,"vw":14.701842},{"c":14.81,"h":14.96,"l":14.35,"n":6920,"o":14.69,"t":"2025-05-20T04:00:00Z","v":408901,"vw":14.774027},{"c":14.14,"h":14.93,"l":14.1,"n":7399,"o":14.73,"t":"2025-05-21T04:00:00Z","v":418104,"vw":14.369351},{"c":14.08,"h":14.18,"l":13.72,"n":6266,"o":14,"t":"2025-05-22T04:00:00Z","v":315856,"vw":14.050939},{"c":14.09,"h":14.25,"l":13.81,"n":5325,"o":13.84,"t":"2025-05-23T04:00:00Z","v":340811,"vw":14.094521},{"c":14.25,"h":14.31,"l":14.045,"n":5827,"o":14.21,"t":"2025-05-27T04:00:00Z","v":295822,"vw":14.227556},{"c":14.01,"h":14.36,"l":14.01,"n":8148,"o":14.36,"t":"2025-05-28T04:00:00Z","v":429518,"vw":14.129491},{"c":13.88,"h":14.2,"l":13.87,"n":7450,"o":14.09,"t":"2025-05-29T04:00:00Z","v":327917,"vw":13.944288},{"c":13.8,"h":13.94,"l":13.44,"n":8778,"o":13.72,"t":"2025-05-30T04:00:00Z","v":626950,"vw":13.755896},{"c":14.48,"h":15.23,"l":13.94,"n":11674,"o":14.18,"t":"2025-06-02T04:00:00Z","v":612244,"vw":14.649433},{"c":15.47,"h":15.72,"l":14.2018,"n":9225,"o":14.51,"t":"2025-06-03T04:00:00Z","v":470496,"vw":15.406316},{"c":15.37,"h":15.65,"l":15.1,"n":8184,"o":15.39,"t":"2025-06-04T04:00:00Z","v":422134,"vw":15.328379},{"c":15.13,"h":15.43,"l":15.12,"n":6703,"o":15.43,"t":"2025-06-05T04:00:00Z","v":272350,"vw":15.207921},{"c":15.57,"h":15.82,"l":15.45,"n":7304,"o":15.48,"t":"2025-06-06T04:00:00Z","v":254012,"vw":15.600565},{"c":16.02,"h":16.15,"l":15.6,"n":8552,"o":15.73,"t":"2025-06-09T04:00:00Z","v":332617,"vw":15.990121},{"c":16.17,"h":16.58,"l":16.05,"n":10117,"o":16.22,"t":"2025-06-10T04:00:00Z","v":316747,"vw":16.223848},{"c":16.7,"h":16.73,"l":16.1141,"n":8492,"o":16.28,"t":"2025-06-11T04:00:00Z","v":291535,"vw":16.522408},{"c":16.76,"h":16.76,"l":16.14,"n":7120,"o":16.45,"t":"2025-06-12T04:00:00Z","v":303529,"vw":16.653973},{"c":16.79,"h":17.2329,"l":16.59,"n":9752,"o":17.03,"t":"2025-06-13T04:00:00Z","v":382515,"vw":16.778177},{"c":16.45,"h":16.98,"l":16.35,"n":9262,"o":16.71,"t":"2025-06-16T04:00:00Z","v":306819,"vw":16.462415},{"c":16.39,"h":16.88,"l":16.3201,"n":9265,"o":16.56,"t":"2025-06-17T04:00:00Z","v":422025,"vw":16.428191},{"c":16.18,"h":16.52,"l":16.15,"n":6723,"o":16.4,"t":"2025-06-18T04:00:00Z","v":385706,"vw":16.208739},{"c":16.06,"h":16.4,"l":15.95,"n":10726,"o":16.29,"t":"2025-06-20T04:00:00Z","v":1140161,"vw":16.081396},{"c":15.08,"h":16.1,"l":15.01,"n":10061,"o":16.1,"t":"2025-06-23T04:00:00Z","v":691349,"vw":15.259477},{"c":15.22,"h":15.38,"l":14.73,"n":8649,"o":14.82,"t":"2025-06-24T04:00:00Z","v":526434,"vw":15.188861},{"c":15.2,"h":15.33,"l":15.01,"n":7287,"o":15.22,"t":"2025-06-25T04:00:00Z","v":302473,"vw":15.204065},{"c":15.98,"h":16,"l":15.215,"n":7780,"o":15.24,"t":"2025-06-26T04:00:00Z","v":351949,"vw":15.841565},{"c":15.66,"h":16.08,"l":15.6245,"n":10011,"o":15.96,"t":"2025-06-27T04:00:00Z","v":980933,"vw":15.707503},{"c":15.62,"h":15.96,"l":15.48,"n":8455,"o":15.7,"t":"2025-06-30T04:00:00Z","v":499245,"vw":15.654481},{"c":15.68,"h":16.08,"l":15.23,"n":9913,"o":15.65,"t":"2025-07-01T04:00:00Z","v":549502,"vw":15.660039},{"c":15.92,"h":16.025,"l":15.51,"n":6973,"o":15.87,"t":"2025-07-02T04:00:00Z","v":398032,"vw":15.862982},{"c":15.97,"h":16.09,"l":15.81,"n":3625,"o":15.9,"t":"2025-07-03T04:00:00Z","v":144602,"vw":15.961101},{"c":15.66,"h":16.03,"l":15.285,"n":7781,"o":15.81,"t":"2025-07-07T04:00:00Z","v":327751,"vw":15.61023},{"c":16.23,"h":16.5,"l":15.58,"n":9145,"o":15.67,"t":"2025-07-08T04:00:00Z","v":673936,"vw":16.004524},{"c":16.05,"h":16.29,"l":15.95,"n":6263,"o":16.23,"t":"2025-07-09T04:00:00Z","v":304011,"vw":16.114722},{"c":16.27,"h":16.4,"l":15.7,"n":5327,"o":15.81,"t":"2025-07-10T04:00:00Z","v":268901,"vw":16.216763},{"c":16.2,"h":16.5024,"l":16.115,"n":5291,"o":16.24,"t":"2025-07-11T04:00:00Z","v":234573,"vw":16.239458},{"c":16.24,"h":16.29,"l":15.935,"n":6569,"o":16.12,"t":"2025-07-14T04:00:00Z","v":352753,"vw":16.178984},{"c":15.84,"h":16.55,"l":15.76,"n":8530,"o":16.51,"t":"2025-07-15T04:00:00Z","v":663590,"vw":15.933575},{"c":15.51,"h":15.895,"l":14.65,"n":13455,"o":15.84,"t":"2025-07-16T04:00:00Z","v":823166,"vw":15.495478},{"c":15.83,"h":15.85,"l":15.43,"n":8701,"o":15.43,"t":"2025-07-17T04:00:00Z","v":426228,"vw":15.754398},{"c":15.66,"h":16.13,"l":15.58,"n":8912,"o":15.97,"t":"2025-07-18T04:00:00Z","v":455093,"vw":15.759353},{"c":15.47,"h":15.83,"l":15.47,"n":6120,"o":15.76,"t":"2025-07-21T04:00:00Z","v":253179,"vw":15.568289},{"c":15.62,"h":15.78,"l":15.25,"n":7763,"o":15.42,"t":"2025-07-22T04:00:00Z","v":302721,"vw":15.652839},{"c":16.52,"h":16.64,"l":15.745,"n":9703,"o":15.81,"t":"2025-07-23T04:00:00Z","v":460866,"vw":16.456413},{"c":16.8,"h":16.81,"l":16.2,"n":7438,"o":16.45,"t":"2025-07-24T04:00:00Z","v":354287,"vw":16.701349},{"c":16.85,"h":16.923,"l":16.44,"n":5773,"o":16.85,"t":"2025-07-25T04:00:00Z","v":189966,"vw":16.821514},{"c":17.53,"h":17.58,"l":16.64,"n":8566,"o":16.93,"t":"2025-07-28T04:00:00Z","v":426339,"vw":17.456092},{"c":17.69,"h":18.095,"l":17.505,"n":9073,"o":17.57,"t":"2025-07-29T04:00:00Z","v":395404,"vw":17.77779},{"c":17.1,"h":17.575,"l":16.931,"n":7698,"o":17.43,"t":"2025-07-30T04:00:00Z","v":329099,"vw":17.182678},{"c":16.42,"h":17.205,"l":16.25,"n":5768,"o":16.75,"t":"2025-07-31T04:00:00Z","v":286435,"vw":16.452103},{"c":15.77,"h":16.435,"l":15.538,"n":6879,"o":16.22,"t":"2025-08-01T04:00:00Z","v":270519,"vw":15.774799},{"c":15.98,"h":16.16,"l":15.6,"n":6899,"o":15.77,"t":"2025-08-04T04:00:00Z","v":329337,"vw":15.926672},{"c":16.61,"h":16.69,"l":16.08,"n":9202,"o":16.32,"t":"2025-08-05T04:00:00Z","v":390730,"vw":16.541216},{"c":16.09,"h":17.09,"l":16.07,"n":9003,"o":16.7,"t":"2025-08-06T04:00:00Z","v":460397,"vw":16.295194},{"c":15.97,"h":16.66,"l":15.875,"n":9352,"o":16.36,"t":"2025-08-07T04:00:00Z","v":386398,"vw":16.031446},{"c":16.2,"h":16.47,"l":15.87,"n":7363,"o":16.21,"t":"2025-08-08T04:00:00Z","v":343787,"vw":16.128979},{"c":15.79,"h":16.4499,"l":15.775,"n":6013,"o":16.28,"t":"2025-08-11T04:00:00Z","v":341238,"vw":15.882389},{"c":16.13,"h":16.29,"l":15.76,"n":7517,"o":15.97,"t":"2025-08-12T04:00:00Z","v":513167,"vw":16.099403},{"c":16.43,"h":16.43,"l":16.07,"n":6876,"o":16.17,"t":"2025-08-13T04:00:00Z","v":411851,"vw":16.306688},{"c":16.25,"h":16.34,"l":15.99,"n":5807,"o":16.29,"t":"2025-08-14T04:00:00Z","v":364471,"vw":16.20671},{"c":16.17,"h":16.38,"l":15.95,"n":6249,"o":16.27,"t":"2025-08-15T04:00:00Z","v":331461,"vw":16.196485},{"c":16.42,"h":16.53,"l":16,"n":6936,"o":16.3,"t":"2025-08-18T04:00:00Z","v":291525,"vw":16.416201},{"c":16.32,"h":16.595,"l":16.15,"n":4514,"o":16.44,"t":"2025-08-19T04:00:00Z","v":203868,"vw":16.303839},{"c":16.04,"h":16.48,"l":16.005,"n":4682,"o":16.42,"t":"2025-08-20T04:00:00Z","v":221286,"vw":16.096364},{"c":16.79,"h":16.83,"l":15.83,"n":7486,"o":16.14,"t":"2025-08-21T04:00:00Z","v":427573,"vw":16.547594},{"c":17.4,"h":17.49,"l":16.94,"n":10241,"o":16.94,"t":"2025-08-22T04:00:00Z","v":478209,"vw":17.367726},{"c":16.95,"h":17.345,"l":16.93,"n":7708,"o":17.25,"t":"2025-08-25T04:00:00Z","v":334538,"vw":17.050735},{"c":16.71,"h":17.03,"l":16.61,"n":7837,"o":17.02,"t":"2025-08-26T04:00:00Z","v":352340,"vw":16.80138},{"c":16.64,"h":17.16,"l":16.57,"n":6290,"o":16.57,"t":"2025-08-27T04:00:00Z","v":204683,"vw":16.722053},{"c":17.23,"h":17.27,"l":16.56,"n":7460,"o":16.85,"t":"2025-08-28T04:00:00Z","v":461158,"vw":16.99277},{"c":17.26,"h":17.38,"l":17.06,"n":5863,"o":17.28,"t":"2025-08-29T04:00:00Z","v":259113,"vw":17.253696},{"c":17.08,"h":17.26,"l":16.94,"n":7194,"o":17.11,"t":"2025-09-02T04:00:00Z","v":310603,"vw":17.139387},{"c":16.61,"h":17.22,"l":16.57,"n":6167,"o":16.81,"t":"2025-09-03T04:00:00Z","v":267387,"vw":16.72744},{"c":17.26,"h":17.33,"l":16.54,"n":7333,"o":16.66,"t":"2025-09-04T04:00:00Z","v":311762,"vw":17.159381},{"c":16.82,"h":17.27,"l":16.75,"n":6505,"o":17.03,"t":"2025-09-05T04:00:00Z","v":248672,"vw":16.877947},{"c":16.55,"h":16.9,"l":16.34,"n":8315,"o":16.84,"t":"2025-09-08T04:00:00Z","v":294579,"vw":16.521152},{"c":16.3,"h":16.895,"l":16.29,"n":5896,"o":16.6,"t":"2025-09-09T04:00:00Z","v":222472,"vw":16.482041},{"c":16.71,"h":16.73,"l":16.3,"n":6925,"o":16.32,"t":"2025-09-10T04:00:00Z","v":336760,"vw":16.612917},{"c":16.83,"h":16.86,"l":16.53,"n":7998,"o":16.53,"t":"2025-09-11T04:00:00Z","v":382166,"vw":16.758679},{"c":16.62,"h":17.085,"l":16.59,"n":5328,"o":16.85,"t":"2025-09-12T04:00:00Z","v":210886,"vw":16.771079},{"c":16.63,"h":16.76,"l":16.4,"n":5456,"o":16.65,"t":"2025-09-15T04:00:00Z","v":242847,"vw":16.634614},{"c":17.35,"h":17.38,"l":16.7,"n":8073,"o":16.8,"t":"2025-09-16T04:00:00Z","v":315657,"vw":17.172869},{"c":16.91,"h":17.538,"l":16.68,"n":8750,"o":17.3,"t":"2025-09-17T04:00:00Z","v":629133,"vw":17.117278},{"c":17.22,"h":17.44,"l":16.81,"n":6831,"o":17.11,"t":"2025-09-18T04:00:00Z","v":299212,"vw":17.189055},{"c":17.35,"h":17.35,"l":16.89,"n":7759,"o":17.24,"t":"2025-09-19T04:00:00Z","v":815553,"vw":17.307584},{"c":17.21,"h":17.3125,"l":16.75,"n":6689,"o":17.31,"t":"2025-09-22T04:00:00Z","v":314422,"vw":17.1486},{"c":17.69,"h":18.26,"l":17.25,"n":7302,"o":17.26,"t":"2025-09-23T04:00:00Z","v":297483,"vw":17.806742},{"c":17.7,"h":18.325,"l":17.67,"n":6100,"o":17.89,"t":"2025-09-24T04:00:00Z","v":243240,"vw":17.81938},{"c":17.88,"h":18.01,"l":17.32,"n":7951,"o":17.6,"t":"2025-09-25T04:00:00Z","v":517163,"vw":17.786803},{"c":18.74,"h":18.93,"l":17.95,"n":9973,"o":17.95,"t":"2025-09-26T04:00:00Z","v":780026,"vw":18.62553},{"c":18.4,"h":18.49,"l":18.08,"n":8071,"o":18.36,"t":"2025-09-29T04:00:00Z","v":395700,"vw":18.345215},{"c":18.54,"h":18.58,"l":18.01,"n":7471,"o":18.1,"t":"2025-09-30T04:00:00Z","v":318946,"vw":18.397321},{"c":18.94,"h":19.04,"l":18.28,"n":7812,"o":18.28,"t":"2025-10-01T04:00:00Z","v":316071,"vw":18.858923},{"c":18.44,"h":19.2399,"l":18.43,"n":5951,"o":18.94,"t":"2025-10-02T04:00:00Z","v":288446,"vw":18.578916},{"c":18.8,"h":19.1,"l":18.418,"n":6009,"o":18.54,"t":"2025-10-03T04:00:00Z","v":296537,"vw":18.883212},{"c":19.32,"h":19.64,"l":18.995,"n":7109,"o":19,"t":"2025-10-06T04:00:00Z","v":349584,"vw":19.380905},{"c":19.09,"h":19.54,"l":18.86,"n":6797,"o":19.33,"t":"2025-10-07T04:00:00Z","v":323683,"vw":19.151747},{"c":18.97,"h":19.29,"l":18.715,"n":5481,"o":19.22,"t":"2025-10-08T04:00:00Z","v":272987,"vw":18.957988},{"c":18.29,"h":19.21,"l":18.12,"n":5141,"o":18.97,"t":"2025-10-09T04:00:00Z","v":249625,"vw":18.382386},{"c":17.21,"h":18.24,"l":17.18,"n":8185,"o":18.02,"t":"2025-10-10T04:00:00Z","v":350163,"vw":17.457315},{"c":17.62,"h":17.78,"l":17.36,"n":5486,"o":17.55,"t":"2025-10-13T04:00:00Z","v":203804,"vw":17.553523},{"c":17.73,"h":17.97,"l":17.01,"n":5563,"o":17.22,"t":"2025-10-14T04:00:00Z","v":267464,"vw":17.716094},{"c":17.91,"h":18.3,"l":17.77,"n":5686,"o":18.04,"t":"2025-10-15T04:00:00Z","v":269759,"vw":17.91549},{"c":17.76,"h":18.155,"l":17.515,"n":5148,"o":18.05,"t":"2025-10-16T04:00:00Z","v":180889,"vw":17.780684},{"c":17.55,"h":17.95,"l":17.46,"n":6937,"o":17.63,"t":"2025-10-17T04:00:00Z","v":230107,"vw":17.589213},{"c":17.95,"h":18.03,"l":17.61,"n":4972,"o":17.61,"t":"2025-10-20T04:00:00Z","v":165863,"vw":17.892153},{"c":18.24,"h":18.44,"l":18.1,"n":5840,"o":18.1,"t":"2025-10-21T04:00:00Z","v":214716,"vw":18.275274},{"c":19.32,"h":19.58,"l":18.4,"n":8287,"o":18.51,"t":"2025-10-22T04:00:00Z","v":403480,"vw":19.067247},{"c":20.46,"h":20.6,"l":19.7,"n":8530,"o":19.81,"t":"2025-10-23T04:00:00Z","v":429257,"vw":20.2161},{"c":20.48,"h":20.84,"l":20.3308,"n":7923,"o":20.4,"t":"2025-10-24T04:00:00Z","v":292164,"vw":20.480884},{"c":20.67,"h":20.87,"l":20.51,"n":7169,"o":20.8,"t":"2025-10-27T04:00:00Z","v":320294,"vw":20.73183},{"c":20.68,"h":20.93,"l":20.47,"n":6721,"o":20.54,"t":"2025-10-28T04:00:00Z","v":300814,"vw":20.672726},{"c":21.12,"h":21.48,"l":20.37,"n":8226,"o":20.79,"t":"2025-10-29T04:00:00Z","v":374617,"vw":21.194455},{"c":20.68,"h":21.365,"l":20.625,"n":6903,"o":21.04,"t":"2025-10-30T04:00:00Z","v":255582,"vw":20.820943},{"c":20.07,"h":20.585,"l":19.7,"n":8335,"o":20.56,"t":"2025-10-31T04:00:00Z","v":482361,"vw":20.042235},{"c":20.42,"h":20.45,"l":19.81,"n":8747,"o":20.17,"t":"2025-11-03T05:00:00Z","v":475095,"vw":20.241872},{"c":19.61,"h":22.16,"l":19.46,"n":14674,"o":21.51,"t":"2025-11-04T05:00:00Z","v":725059,"vw":20.54611},{"c":19.7,"h":19.9,"l":19.43,"n":6450,"o":19.6,"t":"2025-11-05T05:00:00Z","v":297840,"vw":19.710631},{"c":19.52,"h":20.115,"l":19.3,"n":6016,"o":19.98,"t":"2025-11-06T05:00:00Z","v":268463,"vw":19.52222},{"c":20.03,"h":20.06,"l":19.0742,"n":6114,"o":19.58,"t":"2025-11-07T05:00:00Z","v":246188,"vw":19.891494},{"c":20.75,"h":20.99,"l":20.005,"n":7147,"o":20.2,"t":"2025-11-10T05:00:00Z","v":381382,"vw":20.515982},{"c":20.52,"h":21.1005,"l":20.49,"n":5273,"o":20.82,"t":"2025-11-11T05:00:00Z","v":809182,"vw":20.62579},{"c":20.23,"h":20.65,"l":20.17,"n":5666,"o":20.3,"t":"2025-11-12T05:00:00Z","v":237878,"vw":20.313841},{"c":20.43,"h":20.72,"l":19.91,"n":7156,"o":20.23,"t":"2025-11-13T05:00:00Z","v":419493,"vw":20.374908},{"c":22.08,"h":22.48,"l":20.66,"n":12304,"o":20.95,"t":"2025-11-14T05:00:00Z","v":772624,"vw":21.974896},{"c":21.61,"h":22.08,"l":21.375,"n":12268,"o":21.96,"t":"2025-11-17T05:00:00Z","v":534297,"vw":21.74123},{"c":22.18,"h":22.3,"l":21.2635,"n":6030,"o":21.32,"t":"2025-11-18T05:00:00Z","v":286220,"vw":22.033586},{"c":22.08,"h":22.17,"l":21.39,"n":7639,"o":21.74,"t":"2025-11-19T05:00:00Z","v":332832,"vw":22.030433},{"c":21.88,"h":22.89,"l":21.685,"n":8848,"o":22.32,"t":"2025-11-20T05:00:00Z","v":386894,"vw":22.058652},{"c":22.84,"h":22.9,"l":21.54,"n":7368,"o":21.75,"t":"2025-11-21T05:00:00Z","v":344915,"vw":22.484452},{"c":22.77,"h":22.985,"l":22.27,"n":7275,"o":22.69,"t":"2025-11-24T05:00:00Z","v":421192,"vw":22.767539},{"c":22.51,"h":22.97,"l":22.35,"n":8021,"o":22.57,"t":"2025-11-25T05:00:00Z","v":366651,"vw":22.5582},{"c":22.35,"h":22.91,"l":22.33,"n":7995,"o":22.41,"t":"2025-11-26T05:00:00Z","v":518970,"vw":22.472788},{"c":22.02,"h":22.605,"l":21.96,"n":3309,"o":22.28,"t":"2025-11-28T05:00:00Z","v":118411,"vw":22.140187},{"c":22.66,"h":22.77,"l":22.15,"n":5353,"o":22.15,"t":"2025-12-01T05:00:00Z","v":251223,"vw":22.597806},{"c":22.71,"h":22.86,"l":22.07,"n":5235,"o":22.63,"t":"2025-12-02T05:00:00Z","v":244811,"vw":22.62353},{"c":24.03,"h":24.06,"l":22.8,"n":8456,"o":22.92,"t":"2025-12-03T05:00:00Z","v":434879,"vw":23.660231},{"c":23.6,"h":24.31,"l":23.5,"n":10836,"o":23.83,"t":"2025-12-04T05:00:00Z","v":553252,"vw":23.796056},{"c":23.44,"h":23.915,"l":23.24,"n":8637,"o":23.62,"t":"2025-12-05T05:00:00Z","v":361383,"vw":23.430678},{"c":22.95,"h":23.56,"l":22.93,"n":6947,"o":23.35,"t":"2025-12-08T05:00:00Z","v":319083,"vw":23.051396},{"c":23.09,"h":23.335,"l":22.68,"n":8187,"o":22.84,"t":"2025-12-09T05:00:00Z","v":373961,"vw":23.036687},{"c":22.98,"h":23.25,"l":22.54,"n":6419,"o":23.02,"t":"2025-12-10T05:00:00Z","v":343743,"vw":22.974648},{"c":23.04,"h":23.16,"l":22.6844,"n":8202,"o":22.78,"t":"2025-12-11T05:00:00Z","v":295645,"vw":23.004207},{"c":22.52,"h":23.13,"l":22.26,"n":6983,"o":23.13,"t":"2025-12-12T05:00:00Z","v":292177,"vw":22.552897},{"c":22.77,"h":22.78,"l":21.84,"n":8624,"o":22.69,"t":"2025-12-15T05:00:00Z","v":407675,"vw":22.588855},{"c":21.69,"h":22.66,"l":21.4039,"n":7790,"o":22.49,"t":"2025-12-16T05:00:00Z","v":345229,"vw":21.713401},{"c":21.76,"h":22.01,"l":21.38,"n":9052,"o":21.73,"t":"2025-12-17T05:00:00Z","v":329190,"vw":21.683978},{"c":21.22,"h":22.3,"l":20.935,"n":14559,"o":22.25,"t":"2025-12-18T05:00:00Z","v":750263,"vw":21.358072},{"c":21.65,"h":22.02,"l":21.32,"n":9576,"o":21.32,"t":"2025-12-19T05:00:00Z","v":1549962,"vw":21.656326},{"c":22.04,"h":22.605,"l":21.9519,"n":7308,"o":21.98,"t":"2025-12-22T05:00:00Z","v":339241,"vw":22.110827},{"c":22.34,"h":22.45,"l":21.822,"n":6525,"o":22.04,"t":"2025-12-23T05:00:00Z","v":296917,"vw":22.259306},{"c":22,"h":22.31,"l":21.9,"n":3739,"o":22.31,"t":"2025-12-24T05:00:00Z","v":178364,"vw":22.02557},{"c":22.05,"h":22.17,"l":21.865,"n":4430,"o":22,"t":"2025-12-26T05:00:00Z","v":200877,"vw":22.024956},{"c":22.2,"h":22.32,"l":22.05,"n":4769,"o":22.14,"t":"2025-12-29T05:00:00Z","v":218581,"vw":22.195747},{"c":22.06,"h":22.41,"l":22.05,"n":4421,"o":22.26,"t":"2025-12-30T05:00:00Z","v":177658,"vw":22.16381},{"c":21.87,"h":22.13,"l":21.77,"n":5455,"o":22.13,"t":"2025-12-31T05:00:00Z","v":250412,"vw":21.916161},{"c":22.78,"h":22.79,"l":21.81,"n":5901,"o":21.99,"t":"2026-01-02T05:00:00Z","v":289501,"vw":22.564962},{"c":23.91,"h":24.34,"l":23.25,"n":12166,"o":24,"t":"2026-01-05T05:00:00Z","v":691409,"vw":23.739116},{"c":23.03,"h":23.91,"l":22.905,"n":9356,"o":23.87,"t":"2026-01-06T05:00:00Z","v":386658,"vw":23.158142},{"c":22.6,"h":23.125,"l":22.48,"n":5409,"o":23.03,"t":"2026-01-07T05:00:00Z","v":294822,"vw":22.670715},{"c":23.35,"h":23.47,"l":22.67,"n":7682,"o":22.7,"t":"2026-01-08T05:00:00Z","v":387657,"vw":23.230609},{"c":23.5,"h":23.57,"l":23.17,"n":5389,"o":23.44,"t":"2026-01-09T05:00:00Z","v":332665,"vw":23.443243},{"c":23.56,"h":23.65,"l":23.09,"n":5687,"o":23.51,"t":"2026-01-12T05:00:00Z","v":252665,"vw":23.450151},{"c":24.57,"h":24.69,"l":23.74,"n":6907,"o":23.74,"t":"2026-01-13T05:00:00Z","v":306383,"vw":24.469548},{"c":24.28,"h":25.15,"l":24.18,"n":5926,"o":24.87,"t":"2026-01-14T05:00:00Z","v":322719,"vw":24.518753},{"c":24.31,"h":24.32,"l":23.67,"n":6140,"o":24.01,"t":"2026-01-15T05:00:00Z","v":450593,"vw":24.150726},{"c":24.3,"h":24.665,"l":23.945,"n":6795,"o":24.43,"t":"2026-01-16T05:00:00Z","v":430919,"vw":24.205265},{"c":24.47,"h":24.55,"l":23.935,"n":7002,"o":24.21,"t":"2026-01-20T05:00:00Z","v":521079,"vw":24.318052},{"c":25.51,"h":25.755,"l":24.86,"n":9391,"o":25,"t":"2026-01-21T05:00:00Z","v":414936,"vw":25.447951},{"c":25.81,"h":25.88,"l":25.287,"n":6912,"o":25.43,"t":"2026-01-22T05:00:00Z","v":297732,"vw":25.683652},{"c":25.2,"h":26.65,"l":25.15,"n":7223,"o":26.16,"t":"2026-01-23T05:00:00Z","v":403879,"vw":25.530672},{"c":25.65,"h":26.52,"l":25.435,"n":8609,"o":26.33,"t":"2026-01-26T05:00:00Z","v":363319,"vw":25.760406},{"c":26.09,"h":26.375,"l":25.79,"n":5821,"o":25.79,"t":"2026-01-27T05:00:00Z","v":218916,"vw":26.0637},{"c":25.16,"h":26.41,"l":25.15,"n":9565,"o":26.3,"t":"2026-01-28T05:00:00Z","v":486977,"vw":25.396553},{"c":25.17,"h":26.54,"l":25.04,"n":8169,"o":25.86,"t":"2026-01-29T05:00:00Z","v":358988,"vw":25.407003},{"c":24.85,"h":25.2,"l":24.61,"n":8386,"o":24.88,"t":"2026-01-30T05:00:00Z","v":429739,"vw":24.892285},{"c":24.43,"h":25.03,"l":24.08,"n":8551,"o":24.2,"t":"2026-02-02T05:00:00Z","v":404543,"vw":24.596191},{"c":25.37,"h":25.42,"l":24.545,"n":9332,"o":24.61,"t":"2026-02-03T05:00:00Z","v":448808,"vw":25.132071},{"c":24.94,"h":25.62,"l":24.49,"n":9425,"o":25.41,"t":"2026-02-04T05:00:00Z","v":359916,"vw":24.927678},{"c":24.09,"h":24.875,"l":24.015,"n":7441,"o":24.59,"t":"2026-02-05T05:00:00Z","v":278117,"vw":24.270056},{"c":25.35,"h":25.58,"l":24.44,"n":7910,"o":24.44,"t":"2026-02-06T05:00:00Z","v":465145,"vw":25.2638},{"c":25.34,"h":25.555,"l":25.035,"n":6725,"o":25.38,"t":"2026-02-09T05:00:00Z","v":311041,"vw":25.332564},{"c":25.17,"h":25.5,"l":24.55,"n":5940,"o":25.4,"t":"2026-02-10T05:00:00Z","v":232729,"vw":25.061621},{"c":25.46,"h":26.04,"l":25.11,"n":7618,"o":25.78,"t":"2026-02-11T05:00:00Z","v":400448,"vw":25.472998},{"c":24.64,"h":25.5,"l":24.1101,"n":6473,"o":25.33,"t":"2026-02-12T05:00:00Z","v":315790,"vw":24.617117},{"c":24.76,"h":25.44,"l":24.43,"n":8470,"o":24.43,"t":"2026-02-13T05:00:00Z","v":432665,"vw":24.931351},{"c":24.56,"h":24.71,"l":23.88,"n":5668,"o":24.71,"t":"2026-02-17T05:00:00Z","v":239827,"vw":24.463965},{"c":25.07,"h":25.4601,"l":24.8095,"n":8048,"o":24.91,"t":"2026-02-18T05:00:00Z","v":397698,"vw":25.067709},{"c":25.44,"h":25.509,"l":25.1,"n":7648,"o":25.16,"t":"2026-02-19T05:00:00Z","v":492883,"vw":25.331829},{"c":25.47,"h":25.48,"l":24.94,"n":8820,"o":25.15,"t":"2026-02-20T05:00:00Z","v":384587,"vw":25.347086},{"c":27.17,"h":27.28,"l":25.45,"n":19353,"o":25.55,"t":"2026-02-23T05:00:00Z","v":1513920,"vw":26.439425},{"c":28.9,"h":29.44,"l":25.3027,"n":16729,"o":25.83,"t":"2026-02-24T05:00:00Z","v":1029303,"vw":28.490584},{"c":29.25,"h":29.48,"l":28.04,"n":10458,"o":28.93,"t":"2026-02-25T05:00:00Z","v":535273,"vw":29.078667},{"c":26.64,"h":27.31,"l":25.35,"n":53529,"o":26.97,"t":"2026-02-26T05:00:00Z","v":3964708,"vw":26.255874},{"c":26.35,"h":26.6,"l":26.02,"n":12509,"o":26.45,"t":"2026-02-27T05:00:00Z","v":793616,"vw":26.328942},{"c":26.53,"h":26.68,"l":25.6,"n":14121,"o":26.35,"t":"2026-03-02T05:00:00Z","v":1205494,"vw":26.439607},{"c":25.72,"h":26.15,"l":25.2983,"n":14378,"o":25.65,"t":"2026-03-03T05:00:00Z","v":751576,"vw":25.733844},{"c":26.29,"h":26.39,"l":25.52,"n":10392,"o":25.52,"t":"2026-03-04T05:00:00Z","v":942127,"vw":26.185629},{"c":26.92,"h":27,"l":25.99,"n":17227,"o":26.34,"t":"2026-03-05T05:00:00Z","v":1103697,"vw":26.61957},{"c":27.37,"h":27.5,"l":26.4001,"n":13785,"o":26.89,"t":"2026-03-06T05:00:00Z","v":884034,"vw":27.178566},{"c":26.79,"h":27.95,"l":26.25,"n":11627,"o":27.7,"t":"2026-03-09T04:00:00Z","v":642733,"vw":26.891015},{"c":26.04,"h":27.28,"l":25.97,"n":12589,"o":26.59,"t":"2026-03-10T04:00:00Z","v":857345,"vw":26.329293},{"c":26.1,"h":26.33,"l":25.53,"n":9429,"o":25.8,"t":"2026-03-11T04:00:00Z","v":509948,"vw":26.030284},{"c":24.13,"h":25.78,"l":24.116,"n":13207,"o":25.78,"t":"2026-03-12T04:00:00Z","v":693303,"vw":24.56261},{"c":24.2,"h":24.255,"l":23.62,"n":11434,"o":24.15,"t":"2026-03-13T04:00:00Z","v":608678,"vw":24.107063},{"c":24.45,"h":24.67,"l":24,"n":8345,"o":24.15,"t":"2026-03-16T04:00:00Z","v":393465,"vw":24.379004},{"c":25.08,"h":25.5,"l":24.685,"n":7655,"o":24.74,"t":"2026-03-17T04:00:00Z","v":324366,"vw":25.091082},{"c":24.67,"h":25.27,"l":24.55,"n":7891,"o":25.21,"t":"2026-03-18T04:00:00Z","v":434171,"vw":24.767958},{"c":24.31,"h":24.9,"l":24.185,"n":14452,"o":24.66,"t":"2026-03-19T04:00:00Z","v":767279,"vw":24.381266},{"c":24.01,"h":24.51,"l":23.63,"n":9554,"o":24.45,"t":"2026-03-20T04:00:00Z","v":1207755,"vw":24.001082},{"c":24.65,"h":24.82,"l":23.77,"n":13484,"o":23.81,"t":"2026-03-23T04:00:00Z","v":863377,"vw":24.54262},{"c":24.73,"h":25.23,"l":24.6,"n":11025,"o":24.6,"t":"2026-03-24T04:00:00Z","v":543071,"vw":24.856534},{"c":24.4,"h":24.88,"l":24.27,"n":7761,"o":24.64,"t":"2026-03-25T04:00:00Z","v":329028,"vw":24.434436},{"c":24.79,"h":24.82,"l":24.12,"n":8767,"o":24.22,"t":"2026-03-26T04:00:00Z","v":383603,"vw":24.709337},{"c":25.13,"h":25.81,"l":24.4302,"n":11070,"o":24.79,"t":"2026-03-27T04:00:00Z","v":452280,"vw":25.339484},{"c":24.25,"h":25.62,"l":24.2,"n":9730,"o":25.6,"t":"2026-03-30T04:00:00Z","v":436830,"vw":24.49182},{"c":24.39,"h":25.06,"l":24.23,"n":11615,"o":24.44,"t":"2026-03-31T04:00:00Z","v":578647,"vw":24.485704},{"c":24.23,"h":24.71,"l":24.04,"n":10048,"o":24.11,"t":"2026-04-01T04:00:00Z","v":467773,"vw":24.297812},{"c":24.46,"h":26,"l":24.44,"n":10687,"o":25.02,"t":"2026-04-02T04:00:00Z","v":485141,"vw":24.670261},{"c":24.79,"h":25.74,"l":24.33,"n":10332,"o":25.14,"t":"2026-04-06T04:00:00Z","v":382613,"vw":24.789983},{"c":25.5,"h":25.56,"l":24.8,"n":10026,"o":24.81,"t":"2026-04-07T04:00:00Z","v":428161,"vw":25.364476},{"c":25.77,"h":25.955,"l":24.65,"n":12612,"o":24.87,"t":"2026-04-08T04:00:00Z","v":755233,"vw":25.727262},{"c":26.41,"h":26.51,"l":25.41,"n":10313,"o":25.41,"t":"2026-04-09T04:00:00Z","v":422539,"vw":26.272944},{"c":26.51,"h":26.55,"l":25.86,"n":10211,"o":26.4,"t":"2026-04-10T04:00:00Z","v":338391,"vw":26.361253},{"c":26.37,"h":26.975,"l":26.17,"n":7642,"o":26.83,"t":"2026-04-13T04:00:00Z","v":288392,"vw":26.435024},{"c":25.92,"h":26.33,"l":25.7492,"n":6758,"o":26.17,"t":"2026-04-14T04:00:00Z","v":297161,"vw":25.978439},{"c":26.01,"h":26.115,"l":25.4,"n":5960,"o":25.64,"t":"2026-04-15T04:00:00Z","v":241809,"vw":25.929933},{"c":26.29,"h":26.4698,"l":25.78,"n":8126,"o":25.92,"t":"2026-04-16T04:00:00Z","v":248707,"vw":26.246888},{"c":25.73,"h":26.125,"l":25.16,"n":7943,"o":25.54,"t":"2026-04-17T04:00:00Z","v":354560,"vw":25.722032},{"c":25.7,"h":25.92,"l":25.29,"n":7935,"o":25.68,"t":"2026-04-20T04:00:00Z","v":342577,"vw":25.671758},{"c":26.58,"h":26.6,"l":25.91,"n":7372,"o":25.91,"t":"2026-04-21T04:00:00Z","v":344698,"vw":26.42035},{"c":27.46,"h":27.8,"l":26.91,"n":9016,"o":26.91,"t":"2026-04-22T04:00:00Z","v":385764,"vw":27.472883},{"c":27.28,"h":28.03,"l":27.15,"n":7652,"o":27.42,"t":"2026-04-23T04:00:00Z","v":300345,"vw":27.404838},{"c":27.9,"h":27.96,"l":27.3001,"n":7267,"o":27.39,"t":"2026-04-24T04:00:00Z","v":263969,"vw":27.820805},{"c":28.05,"h":28.4346,"l":27.87,"n":9701,"o":27.99,"t":"2026-04-27T04:00:00Z","v":470424,"vw":28.063705},{"c":28.15,"h":28.46,"l":27.85,"n":8480,"o":27.97,"t":"2026-04-28T04:00:00Z","v":327372,"vw":28.119351},{"c":28.2,"h":28.49,"l":27.54,"n":10262,"o":28.46,"t":"2026-04-29T04:00:00Z","v":474921,"vw":28.009218},{"c":27.77,"h":28.0499,"l":27.43,"n":9834,"o":27.84,"t":"2026-04-30T04:00:00Z","v":408909,"vw":27.770802},{"c":27.69,"h":27.8,"l":27.01,"n":7188,"o":27.57,"t":"2026-05-01T04:00:00Z","v":277277,"vw":27.632873},{"c":27.42,"h":27.79,"l":27.3,"n":7605,"o":27.79,"t":"2026-05-04T04:00:00Z","v":242469,"vw":27.466404},{"c":26.68,"h":29,"l":26.48,"n":10926,"o":29,"t":"2026-05-05T04:00:00Z","v":528603,"vw":26.87688},{"c":27.13,"h":27.35,"l":25.76,"n":10095,"o":26.15,"t":"2026-05-06T04:00:00Z","v":482971,"vw":26.800018},{"c":26.63,"h":27.75,"l":26.17,"n":8307,"o":26.63,"t":"2026-05-07T04:00:00Z","v":389111,"vw":26.600706},{"c":26.6,"h":27.345,"l":26.49,"n":6605,"o":26.81,"t":"2026-05-08T04:00:00Z","v":272663,"vw":26.73558},{"c":27.06,"h":27.39,"l":26.36,"n":5729,"o":26.36,"t":"2026-05-11T04:00:00Z","v":223791,"vw":27.088503},{"c":27.41,"h":27.485,"l":26.95,"n":7105,"o":27.17,"t":"2026-05-12T04:00:00Z","v":282181,"vw":27.333146},{"c":27.42,"h":28,"l":26.95,"n":7259,"o":27.41,"t":"2026-05-13T04:00:00Z","v":400307,"vw":27.442849},{"c":27.61,"h":27.75,"l":27.22,"n":5959,"o":27.36,"t":"2026-05-14T04:00:00Z","v":234041,"vw":27.52865},{"c":28,"h":28.09,"l":27.14,"n":6358,"o":27.755,"t":"2026-05-15T04:00:00Z","v":394127,"vw":27.883736},{"c":30.3,"h":30.46,"l":27.8812,"n":9131,"o":27.94,"t":"2026-05-18T04:00:00Z","v":695607,"vw":29.644954},{"c":31.05,"h":32.25,"l":30.3,"n":16449,"o":30.57,"t":"2026-05-19T04:00:00Z","v":1040134,"vw":31.437134},{"c":30.96,"h":31.895,"l":30.84,"n":9496,"o":31.05,"t":"2026-05-20T04:00:00Z","v":768214,"vw":31.310403},{"c":30.82,"h":31.182,"l":30.51,"n":9245,"o":30.87,"t":"2026-05-21T04:00:00Z","v":411610,"vw":30.884605},{"c":30.05,"h":31.6,"l":29.96,"n":8098,"o":30.74,"t":"2026-05-22T04:00:00Z","v":425110,"vw":30.356759},{"c":29.95,"h":31.22,"l":29.8,"n":10097,"o":30.15,"t":"2026-05-26T04:00:00Z","v":479426,"vw":30.120374},{"c":27.65,"h":29.45,"l":27.56,"n":11061,"o":29.45,"t":"2026-05-27T04:00:00Z","v":496226,"vw":28.240168},{"c":26.96,"h":28,"l":26.82,"n":7551,"o":27.61,"t":"2026-05-28T04:00:00Z","v":345753,"vw":27.082165},{"c":26.71,"h":27,"l":26.26,"n":7365,"o":26.9,"t":"2026-05-29T04:00:00Z","v":552885,"vw":26.637345},{"c":26.98,"h":27.23,"l":26.69,"n":10516,"o":27.08,"t":"2026-06-01T04:00:00Z","v":614060,"vw":26.932698},{"c":28.04,"h":28.19,"l":27.16,"n":7647,"o":27.16,"t":"2026-06-02T04:00:00Z","v":311947,"vw":27.822676},{"c":27.35,"h":28.19,"l":27.28,"n":8423,"o":27.92,"t":"2026-06-03T04:00:00Z","v":428406,"vw":27.529078},{"c":28.33,"h":28.77,"l":27.24,"n":8834,"o":28.26,"t":"2026-06-04T04:00:00Z","v":306409,"vw":28.218865},{"c":26.79,"h":28.01,"l":26.49,"n":7542,"o":28.01,"t":"2026-06-05T04:00:00Z","v":281497,"vw":26.941751},{"c":28.85,"h":29.37,"l":27.58,"n":7021,"o":27.92,"t":"2026-06-08T04:00:00Z","v":312522,"vw":28.901142},{"c":28.43,"h":29.31,"l":28.2,"n":9086,"o":29,"t":"2026-06-09T04:00:00Z","v":419216,"vw":28.469262},{"c":28.73,"h":29.67,"l":28.441,"n":8134,"o":28.73,"t":"2026-06-10T04:00:00Z","v":345479,"vw":28.890113},{"c":28.75,"h":29.4,"l":28.365,"n":4793,"o":29.39,"t":"2026-06-11T04:00:00Z","v":222628,"vw":28.796146},{"c":29.45,"h":29.64,"l":28.4602,"n":6401,"o":28.54,"t":"2026-06-12T04:00:00Z","v":296390,"vw":29.385653},{"c":28.17,"h":29,"l":28.01,"n":6708,"o":29,"t":"2026-06-15T04:00:00Z","v":338301,"vw":28.393448},{"c":26.75,"h":28.01,"l":26.41,"n":8820,"o":27.99,"t":"2026-06-16T04:00:00Z","v":360782,"vw":26.802128},{"c":26.15,"h":27.31,"l":26.07,"n":7756,"o":26.96,"t":"2026-06-17T04:00:00Z","v":375462,"vw":26.421102},{"c":25.57,"h":26.23,"l":24.85,"n":9400,"o":26.09,"t":"2026-06-18T04:00:00Z","v":1411370,"vw":25.497781},{"c":25.66,"h":26.13,"l":25.31,"n":5330,"o":25.86,"t":"2026-06-22T04:00:00Z","v":445844,"vw":25.665879},{"c":25.65,"h":25.97,"l":25.32,"n":8242,"o":25.59,"t":"2026-06-23T04:00:00Z","v":363356,"vw":25.736234},{"c":25.6,"h":25.9,"l":24.8,"n":8928,"o":25.61,"t":"2026-06-24T04:00:00Z","v":358827,"vw":25.589897},{"c":25.56,"h":26.3,"l":25.37,"n":8202,"o":25.37,"t":"2026-06-25T04:00:00Z","v":303621,"vw":25.646149},{"c":25.43,"h":25.68,"l":24.7695,"n":9413,"o":25.25,"t":"2026-06-26T04:00:00Z","v":1762744,"vw":25.400665},{"c":24.56,"h":25.79,"l":24.52,"n":9901,"o":25.55,"t":"2026-06-29T04:00:00Z","v":470855,"vw":24.905721},{"c":24.8,"h":24.93,"l":24.24,"n":9902,"o":24.69,"t":"2026-06-30T04:00:00Z","v":543536,"vw":24.667341},{"c":24.28,"h":24.83,"l":23.97,"n":8863,"o":24.31,"t":"2026-07-01T04:00:00Z","v":369164,"vw":24.302309},{"c":24.09,"h":24.645,"l":22.21,"n":9661,"o":23.91,"t":"2026-07-02T04:00:00Z","v":425799,"vw":23.886873},{"c":23.61,"h":24.65,"l":23.57,"n":9307,"o":24.06,"t":"2026-07-06T04:00:00Z","v":321252,"vw":23.844295},{"c":24.05,"h":24.19,"l":23.68,"n":6632,"o":23.91,"t":"2026-07-07T04:00:00Z","v":255249,"vw":24.002756},{"c":25.13,"h":25.41,"l":24.41,"n":9006,"o":24.41,"t":"2026-07-08T04:00:00Z","v":495189,"vw":25.122799},{"c":25.06,"h":25.25,"l":24.795,"n":7983,"o":25.15,"t":"2026-07-09T04:00:00Z","v":285106,"vw":25.028672},{"c":25.47,"h":25.5799,"l":25.0001,"n":5199,"o":25.11,"t":"2026-07-10T04:00:00Z","v":208089,"vw":25.349929},{"c":25.5,"h":26.21,"l":25.49,"n":7827,"o":25.76,"t":"2026-07-13T04:00:00Z","v":347945,"vw":25.617256},{"c":25.72,"h":26.1,"l":25.53,"n":5660,"o":26.1,"t":"2026-07-14T04:00:00Z","v":220159,"vw":25.702534},{"c":25.88,"h":26.2,"l":25.35,"n":7484,"o":26.05,"t":"2026-07-15T04:00:00Z","v":214601,"vw":25.80605},{"c":25.71,"h":26.28,"l":25.67,"n":7714,"o":25.89,"t":"2026-07-16T04:00:00Z","v":335112,"vw":25.767005},{"c":25.78,"h":25.88,"l":25.475,"n":7426,"o":25.73,"t":"2026-07-17T04:00:00Z","v":298398,"vw":25.731437},{"c":25.54,"h":26.055,"l":25.375,"n":7187,"o":25.71,"t":"2026-07-20T04:00:00Z","v":303197,"vw":25.693621},{"c":26.39,"h":26.55,"l":25.14,"n":7220,"o":25.56,"t":"2026-07-21T04:00:00Z","v":322750,"vw":26.263576},{"c":27.19,"h":27.65,"l":26.74,"n":7219,"o":26.75,"t":"2026-07-22T04:00:00Z","v":351926,"vw":27.230963},{"c":26.67,"h":27.84,"l":26.56,"n":7692,"o":27.46,"t":"2026-07-23T04:00:00Z","v":412585,"vw":26.830066},{"c":26.84,"h":27.58,"l":26.73,"n":6178,"o":26.95,"t":"2026-07-24T04:00:00Z","v":293753,"vw":26.945808},{"c":26.54,"h":27.31,"l":26.33,"n":8755,"o":26.76,"t":"2026-07-27T04:00:00Z","v":331426,"vw":26.627045},{"c":25.62,"h":26.64,"l":25.6176,"n":6627,"o":26.64,"t":"2026-07-28T04:00:00Z","v":306515,"vw":25.833239},{"c":25.73,"h":26.935,"l":25.6,"n":7374,"o":26.38,"t":"2026-07-29T04:00:00Z","v":362341,"vw":25.872643},{"c":26.56,"h":26.91,"l":25.975,"n":9028,"o":26.18,"t":"2026-07-30T04:00:00Z","v":549062,"vw":26.548736},{"c":28.08,"h":28.455,"l":26.5901,"n":10017,"o":26.88,"t":"2026-07-31T04:00:00Z","v":429551,"vw":27.801664},{"c":28.3,"h":28.64,"l":27.08,"n":10006,"o":27.45,"t":"2026-08-03T04:00:00Z","v":401217,"vw":28.295496},{"c":31.63,"h":33.71,"l":28.78,"n":23264,"o":28.78,"t":"2026-08-04T04:00:00Z","v":1317597,"vw":31.920931},{"c":30.44,"h":31.4587,"l":29.57,"n":11709,"o":31.39,"t":"2026-08-05T04:00:00Z","v":605441,"vw":30.402828},{"c":30.7,"h":31.34,"l":30.58,"n":8210,"o":30.95,"t":"2026-08-06T04:00:00Z","v":439521,"vw":30.814814},{"c":28.1,"h":28.75,"l":27.82,"n":32131,"o":28.45,"t":"2026-08-07T04:00:00Z","v":3298238,"vw":28.267209},{"c":29.17,"h":29.205,"l":27.825,"n":25098,"o":28.14,"t":"2026-08-10T04:00:00Z","v":1861693,"vw":28.899781},{"c":30.14,"h":30.14,"l":28.76,"n":19774,"o":29,"t":"2026-08-11T04:00:00Z","v":1168645,"vw":29.793959},{"c":30.39,"h":30.62,"l":29.71,"n":11933,"o":29.97,"t":"2026-08-12T04:00:00Z","v":670875,"vw":30.270066},{"c":30.78,"h":31.074,"l":29.76,"n":12665,"o":30,"t":"2026-08-13T04:00:00Z","v":861039,"vw":30.711631},{"c":31.24,"h":31.85,"l":30.885,"n":10192,"o":30.99,"t":"2026-08-14T04:00:00Z","v":582055,"vw":31.34983},{"c":30.79,"h":31.65,"l":30.73,"n":9583,"o":31.44,"t":"2026-08-17T04:00:00Z","v":494011,"vw":30.92945},{"c":30.15,"h":30.89,"l":29.99,"n":8316,"o":30.89,"t":"2026-08-18T04:00:00Z","v":544932,"vw":30.171309},{"c":29.42,"h":30.79,"l":29.27,"n":8419,"o":30.61,"t":"2026-08-19T04:00:00Z","v":504169,"vw":29.57423},{"c":29.15,"h":29.595,"l":28.705,"n":9239,"o":29.38,"t":"2026-08-20T04:00:00Z","v":451802,"vw":29.087904},{"c":29.32,"h":29.51,"l":28.64,"n":9358,"o":29.34,"t":"2026-08-21T04:00:00Z","v":564680,"vw":29.203707},{"c":28.62,"h":29.3,"l":28.26,"n":10418,"o":29.09,"t":"2026-08-24T04:00:00Z","v":698242,"vw":28.652631},{"c":28.68,"h":29.14,"l":28.34,"n":9615,"o":28.51,"t":"2026-08-25T04:00:00Z","v":521916,"vw":28.789179},{"c":28.26,"h":28.67,"l":27.9,"n":9301,"o":28.46,"t":"2026-08-26T04:00:00Z","v":543504,"vw":28.216583},{"c":29.84,"h":30.57,"l":28.11,"n":10589,"o":28.2,"t":"2026-08-27T04:00:00Z","v":842367,"vw":29.491591},{"c":30.11,"h":30.5,"l":29.32,"n":9221,"o":29.99,"t":"2026-08-28T04:00:00Z","v":681645,"vw":30.224171},{"c":30.67,"h":31.27,"l":30.27,"n":11394,"o":30.72,"t":"2026-08-31T04:00:00Z","v":700056,"vw":30.631447},{"c":30.25,"h":30.95,"l":29.87,"n":11775,"o":30.95,"t":"2026-09-01T04:00:00Z","v":581303,"vw":30.302607},{"c":31.15,"h":31.54,"l":29.97,"n":12098,"o":30.06,"t":"2026-09-02T04:00:00Z","v":785989,"vw":31.063383},{"c":30.8,"h":31.56,"l":30.445,"n":16497,"o":31.32,"t":"2026-09-03T04:00:00Z","v":1388299,"vw":30.870651},{"c":30.07,"h":30.7773,"l":29.55,"n":14039,"o":30.63,"t":"2026-09-04T04:00:00Z","v":824333,"vw":29.940736},{"c":29.8,"h":30.815,"l":29.59,"n":21191,"o":30.72,"t":"2026-09-08T04:00:00Z","v":1311239,"vw":29.961661},{"c":29.84,"h":30.57,"l":29.52,"n":16573,"o":30,"t":"2026-09-09T04:00:00Z","v":692504,"vw":29.911016},{"c":29.69,"h":30.19,"l":28.88,"n":13642,"o":30.19,"t":"2026-09-10T04:00:00Z","v":837108,"vw":29.611827},{"c":30.13,"h":30.29,"l":29.37,"n":12334,"o":29.98,"t":"2026-09-11T04:00:00Z","v":752182,"vw":29.907636},{"c":29.08,"h":29.825,"l":28.66,"n":15280,"o":29.81,"t":"2026-09-14T04:00:00Z","v":894664,"vw":29.026221},{"c":29.95,"h":30.25,"l":29.3,"n":13802,"o":29.3,"t":"2026-09-15T04:00:00Z","v":587654,"vw":29.865254},{"c":29.33,"h":30.12,"l":28.79,"n":12400,"o":29.93,"t":"2026-09-16T04:00:00Z","v":671295,"vw":29.400004},{"c":29.17,"h":29.87,"l":28.89,"n":11467,"o":29.56,"t":"2026-09-17T04:00:00Z","v":914669,"vw":29.171351},{"c":28.8,"h":29.41,"l":28.75,"n":12204,"o":29.11,"t":"2026-09-18T04:00:00Z","v":3384463,"vw":28.84422},{"c":27.33,"h":28.855,"l":27.28,"n":12817,"o":28.66,"t":"2026-09-21T04:00:00Z","v":767530,"vw":27.555791},{"c":27.97,"h":28.25,"l":27,"n":12734,"o":27.06,"t":"2026-09-22T04:00:00Z","v":609316,"vw":27.948628},{"c":28.42,"h":28.42,"l":27.68,"n":8082,"o":28,"t":"2026-09-23T04:00:00Z","v":321770,"vw":28.26201},{"c":28.56,"h":28.79,"l":28.28,"n":7416,"o":28.65,"t":"2026-09-24T04:00:00Z","v":490856,"vw":28.56186},{"c":28.5,"h":28.98,"l":28.09,"n":6837,"o":28.5,"t":"2026-09-25T04:00:00Z","v":339409,"vw":28.523446},{"c":28.86,"h":29.05,"l":28.3,"n":8044,"o":28.8,"t":"2026-09-28T04:00:00Z","v":414654,"vw":28.834757},{"c":27.41,"h":28.54,"l":27.41,"n":9949,"o":28.39,"t":"2026-09-29T04:00:00Z","v":557405,"vw":27.580423},{"c":27.02,"h":27.78,"l":27,"n":10387,"o":27.4,"t":"2026-09-30T04:00:00Z","v":648088,"vw":27.148891},{"c":27.52,"h":27.66,"l":26.6339,"n":8688,"o":26.88,"t":"2026-10-01T04:00:00Z","v":528932,"vw":27.485583},{"c":27.31,"h":28.12,"l":27.23,"n":10391,"o":27.39,"t":"2026-10-02T04:00:00Z","v":1013372,"vw":27.474454},{"c":28.41,"h":29.23,"l":27.41,"n":12103,"o":27.51,"t":"2026-10-05T04:00:00Z","v":784890,"vw":28.550733},{"c":27.62,"h":28.775,"l":27.51,"n":10643,"o":28.76,"t":"2026-10-06T04:00:00Z","v":490071,"vw":27.742868},{"c":26.92,"h":27.77,"l":26.71,"n":7962,"o":27.47,"t":"2026-10-07T04:00:00Z","v":598615,"vw":26.951329},{"c":27.58,"h":27.63,"l":26.91,"n":7234,"o":27.12,"t":"2026-10-08T04:00:00Z","v":416520,"vw":27.465916},{"c":28.06,"h":28.25,"l":27.58,"n":8980,"o":27.58,"t":"2026-10-09T04:00:00Z","v":606794,"vw":28.055482},{"c":28.54,"h":28.56,"l":28.0481,"n":6425,"o":28.26,"t":"2026-10-12T04:00:00Z","v":355454,"vw":28.415352},{"c":28.7,"h":29.02,"l":28.26,"n":10488,"o":28.69,"t":"2026-10-13T04:00:00Z","v":648898,"vw":28.715414},{"c":27.86,"h":28.7,"l":27.55,"n":11970,"o":28.7,"t":"2026-10-14T04:00:00Z","v":828848,"vw":27.896181},{"c":27.39,"h":27.755,"l":26.89,"n":10692,"o":27.5,"t":"2026-10-15T04:00:00Z","v":618864,"vw":27.434979},{"c":28.03,"h":28.32,"l":27.4,"n":6238,"o":27.79,"t":"2026-10-16T04:00:00Z","v":373027,"vw":28.063559},{"c":28.16,"h":28.425,"l":27.49,"n":7347,"o":27.97,"t":"2026-10-19T04:00:00Z","v":515354,"vw":28.066113},{"c":28.46,"h":28.59,"l":27.92,"n":8215,"o":28.59,"t":"2026-10-20T04:00:00Z","v":434776,"vw":28.436078},{"c":29.45,"h":29.49,"l":28.61,"n":10572,"o":28.61,"t":"2026-10-21T04:00:00Z","v":710611,"vw":29.2398},{"c":27.825,"h":29.44,"l":26.97,"n":6205,"o":29.44,"t":"2026-10-22T04:00:00Z","v":280776,"vw":27.667944}],"volatilityBars":[{"c":28.2,"h":28.855,"l":28.15,"n":211,"o":28.66,"t":"2026-09-21T13:30:00Z","v":15101,"vw":28.578858},{"c":28.4,"h":28.46,"l":28.2001,"n":362,"o":28.29,"t":"2026-09-21T13:45:00Z","v":21347,"vw":28.36461},{"c":28.36,"h":28.4876,"l":28.31,"n":146,"o":28.3301,"t":"2026-09-21T14:00:00Z","v":3063,"vw":28.380479},{"c":28.225,"h":28.36,"l":28.225,"n":264,"o":28.34,"t":"2026-09-21T14:15:00Z","v":8825,"vw":28.303837},{"c":28.115,"h":28.195,"l":28.11,"n":188,"o":28.11,"t":"2026-09-21T14:30:00Z","v":10567,"vw":28.143467},{"c":27.95,"h":28.09,"l":27.95,"n":285,"o":28.09,"t":"2026-09-21T14:45:00Z","v":10130,"vw":28.046438},{"c":27.975,"h":28.02,"l":27.89,"n":158,"o":27.92,"t":"2026-09-21T15:00:00Z","v":6025,"vw":27.924004},{"c":27.74,"h":27.975,"l":27.71,"n":422,"o":27.975,"t":"2026-09-21T15:15:00Z","v":23905,"vw":27.784603},{"c":27.7928,"h":27.7928,"l":27.73,"n":244,"o":27.74,"t":"2026-09-21T15:30:00Z","v":5539,"vw":27.756079},{"c":27.765,"h":27.8,"l":27.73,"n":254,"o":27.76,"t":"2026-09-21T15:45:00Z","v":6133,"vw":27.760189},{"c":27.67,"h":27.7899,"l":27.55,"n":662,"o":27.7899,"t":"2026-09-21T16:00:00Z","v":32503,"vw":27.626349},{"c":27.59,"h":27.68,"l":27.59,"n":226,"o":27.67,"t":"2026-09-21T16:15:00Z","v":7548,"vw":27.630435},{"c":27.575,"h":27.63,"l":27.575,"n":131,"o":27.59,"t":"2026-09-21T16:30:00Z","v":2902,"vw":27.602299},{"c":27.665,"h":27.7,"l":27.54,"n":457,"o":27.56,"t":"2026-09-21T16:45:00Z","v":25388,"vw":27.654033},{"c":27.64,"h":27.72,"l":27.57,"n":324,"o":27.68,"t":"2026-09-21T17:00:00Z","v":12456,"vw":27.673565},{"c":27.555,"h":27.58,"l":27.42,"n":397,"o":27.56,"t":"2026-09-21T17:15:00Z","v":26078,"vw":27.46509},{"c":27.51,"h":27.615,"l":27.5,"n":256,"o":27.555,"t":"2026-09-21T17:30:00Z","v":12869,"vw":27.580771},{"c":27.475,"h":27.55,"l":27.44,"n":312,"o":27.55,"t":"2026-09-21T17:45:00Z","v":11397,"vw":27.481365},{"c":27.64,"h":27.65,"l":27.4219,"n":316,"o":27.44,"t":"2026-09-21T18:00:00Z","v":14225,"vw":27.510381},{"c":27.59,"h":27.71,"l":27.57,"n":524,"o":27.65,"t":"2026-09-21T18:15:00Z","v":26659,"vw":27.648899},{"c":27.71,"h":27.71,"l":27.56,"n":335,"o":27.62,"t":"2026-09-21T18:30:00Z","v":12096,"vw":27.637999},{"c":27.63,"h":27.755,"l":27.63,"n":307,"o":27.69,"t":"2026-09-21T18:45:00Z","v":9622,"vw":27.702285},{"c":27.54,"h":27.638,"l":27.49,"n":533,"o":27.612,"t":"2026-09-21T19:00:00Z","v":15842,"vw":27.544957},{"c":27.46,"h":27.58,"l":27.44,"n":666,"o":27.56,"t":"2026-09-21T19:15:00Z","v":27604,"vw":27.500333},{"c":27.59,"h":27.59,"l":27.43,"n":833,"o":27.46,"t":"2026-09-21T19:30:00Z","v":22629,"vw":27.527117},{"c":27.32,"h":27.62,"l":27.28,"n":2178,"o":27.595,"t":"2026-09-21T19:45:00Z","v":84570,"vw":27.373256},{"c":27.33,"h":27.33,"l":27.33,"n":28,"o":27.33,"t":"2026-09-21T20:00:00Z","v":212210,"vw":27.33},{"c":27.21,"h":27.21,"l":27.21,"n":2,"o":27.21,"t":"2026-09-22T11:00:00Z","v":130,"vw":27.21},{"c":27.05,"h":27.22,"l":27,"n":124,"o":27.06,"t":"2026-09-22T13:30:00Z","v":11920,"vw":27.062444},{"c":27.68,"h":27.69,"l":27.15,"n":268,"o":27.15,"t":"2026-09-22T13:45:00Z","v":15217,"vw":27.459272},{"c":27.94,"h":28.02,"l":27.72,"n":336,"o":27.72,"t":"2026-09-22T14:00:00Z","v":15129,"vw":27.869808},{"c":27.735,"h":28,"l":27.67,"n":254,"o":28,"t":"2026-09-22T14:15:00Z","v":9859,"vw":27.796459},{"c":27.92,"h":27.97,"l":27.74,"n":256,"o":27.8,"t":"2026-09-22T14:30:00Z","v":9322,"vw":27.849864},{"c":27.89,"h":27.97,"l":27.875,"n":251,"o":27.97,"t":"2026-09-22T14:45:00Z","v":8056,"vw":27.917484},{"c":28.085,"h":28.085,"l":27.87,"n":386,"o":27.895,"t":"2026-09-22T15:00:00Z","v":12063,"vw":27.929795},{"c":28.02,"h":28.0775,"l":27.97,"n":252,"o":28.0775,"t":"2026-09-22T15:15:00Z","v":6500,"vw":28.030615},{"c":28.13,"h":28.19,"l":27.99,"n":345,"o":27.99,"t":"2026-09-22T15:30:00Z","v":10347,"vw":28.107318},{"c":28.095,"h":28.1,"l":28.02,"n":269,"o":28.1,"t":"2026-09-22T15:45:00Z","v":6162,"vw":28.070048},{"c":28.05,"h":28.09,"l":28.01,"n":257,"o":28.07,"t":"2026-09-22T16:00:00Z","v":7034,"vw":28.050485},{"c":27.96,"h":28.05,"l":27.95,"n":330,"o":28.05,"t":"2026-09-22T16:15:00Z","v":10990,"vw":28.001752},{"c":28.065,"h":28.065,"l":27.96,"n":349,"o":27.96,"t":"2026-09-22T16:30:00Z","v":12958,"vw":28.00947},{"c":28.08,"h":28.13,"l":28.065,"n":245,"o":28.065,"t":"2026-09-22T16:45:00Z","v":4623,"vw":28.093636},{"c":28.12,"h":28.13,"l":28.03,"n":198,"o":28.12,"t":"2026-09-22T17:00:00Z","v":4975,"vw":28.081025},{"c":28.12,"h":28.14,"l":28.07,"n":269,"o":28.14,"t":"2026-09-22T17:15:00Z","v":17838,"vw":28.086239},{"c":28.25,"h":28.25,"l":28.13,"n":230,"o":28.14,"t":"2026-09-22T17:30:00Z","v":5818,"vw":28.168074},{"c":27.91,"h":28.23,"l":27.865,"n":485,"o":28.23,"t":"2026-09-22T17:45:00Z","v":20735,"vw":28.004996},{"c":27.995,"h":28.12,"l":27.91,"n":393,"o":27.97,"t":"2026-09-22T18:00:00Z","v":9509,"vw":28.028111},{"c":27.955,"h":28.11,"l":27.94,"n":501,"o":27.99,"t":"2026-09-22T18:15:00Z","v":14890,"vw":28.009728},{"c":27.91,"h":27.98,"l":27.89,"n":424,"o":27.98,"t":"2026-09-22T18:30:00Z","v":11761,"vw":27.943433},{"c":27.91,"h":27.95,"l":27.86,"n":698,"o":27.92,"t":"2026-09-22T18:45:00Z","v":24031,"vw":27.899666},{"c":27.93,"h":27.965,"l":27.905,"n":434,"o":27.94,"t":"2026-09-22T19:00:00Z","v":10749,"vw":27.938451},{"c":27.945,"h":27.95,"l":27.84,"n":611,"o":27.9376,"t":"2026-09-22T19:15:00Z","v":19293,"vw":27.889452},{"c":28.12,"h":28.12,"l":27.92,"n":716,"o":27.96,"t":"2026-09-22T19:30:00Z","v":24434,"vw":27.965928},{"c":28.01,"h":28.145,"l":27.98,"n":2271,"o":28.105,"t":"2026-09-22T19:45:00Z","v":84130,"vw":28.071091},{"c":27.97,"h":27.97,"l":27.97,"n":26,"o":27.97,"t":"2026-09-22T20:00:00Z","v":187853,"vw":27.97},{"c":27.76,"h":28.05,"l":27.68,"n":50,"o":28,"t":"2026-09-23T13:30:00Z","v":5356,"vw":27.953507},{"c":27.89,"h":28.05,"l":27.755,"n":97,"o":27.755,"t":"2026-09-23T13:45:00Z","v":4215,"vw":27.987199},{"c":27.98,"h":28.11,"l":27.9,"n":353,"o":28.01,"t":"2026-09-23T14:00:00Z","v":20079,"vw":27.995842},{"c":27.845,"h":28.12,"l":27.82,"n":187,"o":27.98,"t":"2026-09-23T14:15:00Z","v":9554,"vw":27.985924},{"c":27.775,"h":27.95,"l":27.75,"n":146,"o":27.79,"t":"2026-09-23T14:30:00Z","v":5033,"vw":27.810334},{"c":27.85,"h":27.87,"l":27.73,"n":207,"o":27.73,"t":"2026-09-23T14:45:00Z","v":6567,"vw":27.826896},{"c":28.16,"h":28.16,"l":27.87,"n":101,"o":27.87,"t":"2026-09-23T15:00:00Z","v":2981,"vw":28.012192},{"c":28.265,"h":28.31,"l":28.12,"n":141,"o":28.2,"t":"2026-09-23T15:15:00Z","v":6554,"vw":28.249877},{"c":28.31,"h":28.31,"l":28.22,"n":182,"o":28.2675,"t":"2026-09-23T15:30:00Z","v":4503,"vw":28.257812},{"c":28.355,"h":28.4,"l":28.275,"n":159,"o":28.275,"t":"2026-09-23T15:45:00Z","v":4743,"vw":28.333965},{"c":28.305,"h":28.32,"l":28.26,"n":160,"o":28.31,"t":"2026-09-23T16:00:00Z","v":4584,"vw":28.292795},{"c":28.36,"h":28.36,"l":28.2901,"n":186,"o":28.2901,"t":"2026-09-23T16:15:00Z","v":8164,"vw":28.310127},{"c":28.34,"h":28.385,"l":28.34,"n":149,"o":28.36,"t":"2026-09-23T16:30:00Z","v":3240,"vw":28.352917},{"c":28.17,"h":28.33,"l":28.1,"n":275,"o":28.33,"t":"2026-09-23T16:45:00Z","v":8834,"vw":28.204007},{"c":28.12,"h":28.18,"l":28.08,"n":109,"o":28.145,"t":"2026-09-23T17:00:00Z","v":3064,"vw":28.1449},{"c":28.155,"h":28.17,"l":28.08,"n":149,"o":28.08,"t":"2026-09-23T17:15:00Z","v":2766,"vw":28.135},{"c":28.11,"h":28.19,"l":28.065,"n":170,"o":28.19,"t":"2026-09-23T17:30:00Z","v":4789,"vw":28.11702},{"c":28.21,"h":28.26,"l":28.05,"n":170,"o":28.12,"t":"2026-09-23T17:45:00Z","v":9275,"vw":28.175551},{"c":28.16,"h":28.17,"l":28.13,"n":108,"o":28.17,"t":"2026-09-23T18:00:00Z","v":3085,"vw":28.157348},{"c":28.15,"h":28.18,"l":28.14,"n":164,"o":28.16,"t":"2026-09-23T18:15:00Z","v":3903,"vw":28.151928},{"c":28.1,"h":28.16,"l":28.1,"n":162,"o":28.16,"t":"2026-09-23T18:30:00Z","v":7553,"vw":28.128486},{"c":28.165,"h":28.165,"l":28.055,"n":186,"o":28.08,"t":"2026-09-23T18:45:00Z","v":5070,"vw":28.099813},{"c":28.1801,"h":28.2,"l":28.11,"n":209,"o":28.19,"t":"2026-09-23T19:00:00Z","v":5835,"vw":28.162279},{"c":28.235,"h":28.24,"l":28.185,"n":270,"o":28.2,"t":"2026-09-23T19:15:00Z","v":4676,"vw":28.215761},{"c":28.27,"h":28.35,"l":28.24,"n":535,"o":28.25,"t":"2026-09-23T19:30:00Z","v":14981,"vw":28.27546},{"c":28.41,"h":28.42,"l":28.205,"n":1288,"o":28.26,"t":"2026-09-23T19:45:00Z","v":46899,"vw":28.325197},{"c":28.42,"h":28.42,"l":28.42,"n":15,"o":28.42,"t":"2026-09-23T20:00:00Z","v":84396,"vw":28.42},{"c":28.495,"h":28.65,"l":28.49,"n":22,"o":28.65,"t":"2026-09-24T13:30:00Z","v":4142,"vw":28.630265},{"c":28.36,"h":28.505,"l":28.28,"n":77,"o":28.505,"t":"2026-09-24T13:45:00Z","v":4517,"vw":28.416243},{"c":28.5,"h":28.5,"l":28.34,"n":81,"o":28.41,"t":"2026-09-24T14:00:00Z","v":6440,"vw":28.477643},{"c":28.4,"h":28.56,"l":28.4,"n":211,"o":28.45,"t":"2026-09-24T14:15:00Z","v":7979,"vw":28.462427},{"c":28.43,"h":28.51,"l":28.37,"n":238,"o":28.39,"t":"2026-09-24T14:30:00Z","v":11707,"vw":28.43313},{"c":28.49,"h":28.51,"l":28.42,"n":188,"o":28.5,"t":"2026-09-24T14:45:00Z","v":8827,"vw":28.475165},{"c":28.635,"h":28.68,"l":28.52,"n":119,"o":28.52,"t":"2026-09-24T15:00:00Z","v":3161,"vw":28.59577},{"c":28.635,"h":28.635,"l":28.63,"n":24,"o":28.63,"t":"2026-09-24T15:15:00Z","v":383,"vw":28.6325},{"c":28.6779,"h":28.7,"l":28.62,"n":105,"o":28.68,"t":"2026-09-24T15:30:00Z","v":3912,"vw":28.671252},{"c":28.615,"h":28.735,"l":28.59,"n":308,"o":28.735,"t":"2026-09-24T15:45:00Z","v":27165,"vw":28.631544},{"c":28.79,"h":28.79,"l":28.635,"n":167,"o":28.66,"t":"2026-09-24T16:00:00Z","v":4881,"vw":28.70514},{"c":28.62,"h":28.77,"l":28.45,"n":361,"o":28.7,"t":"2026-09-24T16:15:00Z","v":13786,"vw":28.597924},{"c":28.7025,"h":28.74,"l":28.635,"n":153,"o":28.635,"t":"2026-09-24T16:30:00Z","v":7409,"vw":28.676292},{"c":28.5502,"h":28.7,"l":28.535,"n":111,"o":28.7,"t":"2026-09-24T16:45:00Z","v":3280,"vw":28.625932},{"c":28.67,"h":28.68,"l":28.605,"n":59,"o":28.605,"t":"2026-09-24T17:00:00Z","v":1991,"vw":28.649596},{"c":28.61,"h":28.64,"l":28.59,"n":144,"o":28.64,"t":"2026-09-24T17:15:00Z","v":10485,"vw":28.626824},{"c":28.57,"h":28.62,"l":28.57,"n":114,"o":28.61,"t":"2026-09-24T17:30:00Z","v":3434,"vw":28.599002},{"c":28.65,"h":28.65,"l":28.61,"n":93,"o":28.64,"t":"2026-09-24T17:45:00Z","v":1444,"vw":28.637},{"c":28.69,"h":28.69,"l":28.6,"n":88,"o":28.6,"t":"2026-09-24T18:00:00Z","v":1927,"vw":28.635},{"c":28.625,"h":28.69,"l":28.61,"n":170,"o":28.69,"t":"2026-09-24T18:15:00Z","v":5190,"vw":28.647809},{"c":28.6,"h":28.65,"l":28.54,"n":222,"o":28.65,"t":"2026-09-24T18:30:00Z","v":7818,"vw":28.598049},{"c":28.59,"h":28.65,"l":28.55,"n":255,"o":28.62,"t":"2026-09-24T18:45:00Z","v":5804,"vw":28.608517},{"c":28.57,"h":28.64,"l":28.53,"n":170,"o":28.58,"t":"2026-09-24T19:00:00Z","v":3263,"vw":28.562091},{"c":28.5,"h":28.58,"l":28.46,"n":195,"o":28.58,"t":"2026-09-24T19:15:00Z","v":5225,"vw":28.501726},{"c":28.39,"h":28.52,"l":28.37,"n":304,"o":28.52,"t":"2026-09-24T19:30:00Z","v":7778,"vw":28.435974},{"c":28.57,"h":28.59,"l":28.385,"n":1205,"o":28.4,"t":"2026-09-24T19:45:00Z","v":50261,"vw":28.518951},{"c":28.56,"h":28.56,"l":28.56,"n":15,"o":28.56,"t":"2026-09-24T20:00:00Z","v":79801,"vw":28.56},{"c":28.81,"h":28.98,"l":28.09,"n":96,"o":28.5,"t":"2026-09-25T13:30:00Z","v":13312,"vw":28.432512},{"c":28.8,"h":28.81,"l":28.595,"n":116,"o":28.78,"t":"2026-09-25T13:45:00Z","v":5397,"vw":28.680205},{"c":28.7,"h":28.78,"l":28.55,"n":84,"o":28.715,"t":"2026-09-25T14:00:00Z","v":3381,"vw":28.659011},{"c":28.64,"h":28.75,"l":28.56,"n":97,"o":28.64,"t":"2026-09-25T14:15:00Z","v":4023,"vw":28.62017},{"c":28.62,"h":28.6763,"l":28.59,"n":80,"o":28.65,"t":"2026-09-25T14:30:00Z","v":1984,"vw":28.646051},{"c":28.59,"h":28.6294,"l":28.54,"n":71,"o":28.6294,"t":"2026-09-25T14:45:00Z","v":3230,"vw":28.579827},{"c":28.75,"h":28.76,"l":28.62,"n":100,"o":28.62,"t":"2026-09-25T15:00:00Z","v":2469,"vw":28.685307},{"c":28.75,"h":28.75,"l":28.699,"n":72,"o":28.699,"t":"2026-09-25T15:15:00Z","v":1652,"vw":28.716164},{"c":28.73,"h":28.77,"l":28.695,"n":118,"o":28.75,"t":"2026-09-25T15:30:00Z","v":2758,"vw":28.74057},{"c":28.69,"h":28.75,"l":28.6351,"n":117,"o":28.73,"t":"2026-09-25T15:45:00Z","v":2667,"vw":28.70067},{"c":28.74,"h":28.76,"l":28.7032,"n":123,"o":28.71,"t":"2026-09-25T16:00:00Z","v":2633,"vw":28.730822},{"c":28.66,"h":28.705,"l":28.63,"n":199,"o":28.66,"t":"2026-09-25T16:15:00Z","v":11858,"vw":28.677272},{"c":28.635,"h":28.71,"l":28.635,"n":155,"o":28.7,"t":"2026-09-25T16:30:00Z","v":3273,"vw":28.679864},{"c":28.605,"h":28.63,"l":28.58,"n":90,"o":28.63,"t":"2026-09-25T16:45:00Z","v":3428,"vw":28.602736},{"c":28.54,"h":28.61,"l":28.54,"n":178,"o":28.61,"t":"2026-09-25T17:00:00Z","v":2781,"vw":28.579986},{"c":28.47,"h":28.51,"l":28.44,"n":71,"o":28.51,"t":"2026-09-25T17:15:00Z","v":2043,"vw":28.496439},{"c":28.39,"h":28.43,"l":28.37,"n":99,"o":28.43,"t":"2026-09-25T17:30:00Z","v":4287,"vw":28.381711},{"c":28.46,"h":28.46,"l":28.42,"n":72,"o":28.42,"t":"2026-09-25T17:45:00Z","v":1149,"vw":28.451},{"c":28.56,"h":28.56,"l":28.47,"n":152,"o":28.47,"t":"2026-09-25T18:00:00Z","v":4000,"vw":28.51116},{"c":28.48,"h":28.535,"l":28.475,"n":150,"o":28.52,"t":"2026-09-25T18:15:00Z","v":5656,"vw":28.496958},{"c":28.4,"h":28.49,"l":28.395,"n":220,"o":28.49,"t":"2026-09-25T18:30:00Z","v":8031,"vw":28.430348},{"c":28.455,"h":28.455,"l":28.41,"n":123,"o":28.41,"t":"2026-09-25T18:45:00Z","v":2542,"vw":28.427123},{"c":28.53,"h":28.54,"l":28.43,"n":233,"o":28.49,"t":"2026-09-25T19:00:00Z","v":12158,"vw":28.472028},{"c":28.48,"h":28.59,"l":28.46,"n":208,"o":28.58,"t":"2026-09-25T19:15:00Z","v":8879,"vw":28.516639},{"c":28.66,"h":28.66,"l":28.44,"n":365,"o":28.5099,"t":"2026-09-25T19:30:00Z","v":25834,"vw":28.475449},{"c":28.51,"h":28.6659,"l":28.51,"n":1190,"o":28.645,"t":"2026-09-25T19:45:00Z","v":51565,"vw":28.56489},{"c":28.5,"h":28.5,"l":28.5,"n":20,"o":28.5,"t":"2026-09-25T20:00:00Z","v":123290,"vw":28.5},{"c":28.85,"h":28.85,"l":28.85,"n":5,"o":28.85,"t":"2026-09-28T08:15:00Z","v":104,"vw":28.85},{"c":28.67,"h":28.94,"l":28.65,"n":122,"o":28.8,"t":"2026-09-28T13:30:00Z","v":16222,"vw":28.78571},{"c":28.53,"h":28.59,"l":28.47,"n":64,"o":28.59,"t":"2026-09-28T13:45:00Z","v":1658,"vw":28.525555},{"c":28.6,"h":28.63,"l":28.3,"n":128,"o":28.3,"t":"2026-09-28T14:00:00Z","v":3720,"vw":28.466199},{"c":28.72,"h":28.74,"l":28.482,"n":44,"o":28.55,"t":"2026-09-28T14:15:00Z","v":3123,"vw":28.574369},{"c":28.78,"h":28.84,"l":28.7581,"n":102,"o":28.7581,"t":"2026-09-28T14:30:00Z","v":3697,"vw":28.774095},{"c":28.77,"h":28.82,"l":28.7,"n":130,"o":28.78,"t":"2026-09-28T14:45:00Z","v":2839,"vw":28.764448},{"c":28.88,"h":28.92,"l":28.78,"n":106,"o":28.78,"t":"2026-09-28T15:00:00Z","v":2279,"vw":28.860962},{"c":28.9,"h":28.92,"l":28.88,"n":46,"o":28.92,"t":"2026-09-28T15:15:00Z","v":1142,"vw":28.902051},{"c":28.9401,"h":29.01,"l":28.87,"n":109,"o":28.87,"t":"2026-09-28T15:30:00Z","v":3447,"vw":28.93105},{"c":29.03,"h":29.05,"l":28.925,"n":140,"o":28.925,"t":"2026-09-28T15:45:00Z","v":3927,"vw":29.005125},{"c":28.96,"h":28.99,"l":28.915,"n":142,"o":28.99,"t":"2026-09-28T16:00:00Z","v":3525,"vw":28.959327},{"c":28.865,"h":29.01,"l":28.82,"n":395,"o":28.96,"t":"2026-09-28T16:15:00Z","v":14438,"vw":28.897911},{"c":28.9,"h":28.94,"l":28.85,"n":137,"o":28.94,"t":"2026-09-28T16:30:00Z","v":3862,"vw":28.904642},{"c":28.9,"h":28.945,"l":28.87,"n":110,"o":28.945,"t":"2026-09-28T16:45:00Z","v":2804,"vw":28.905577},{"c":28.79,"h":28.95,"l":28.79,"n":225,"o":28.93,"t":"2026-09-28T17:00:00Z","v":10580,"vw":28.836653},{"c":28.85,"h":28.9,"l":28.79,"n":233,"o":28.79,"t":"2026-09-28T17:15:00Z","v":9822,"vw":28.853124},{"c":28.805,"h":28.87,"l":28.74,"n":275,"o":28.85,"t":"2026-09-28T17:30:00Z","v":9502,"vw":28.807766},{"c":28.84,"h":28.9,"l":28.8,"n":192,"o":28.805,"t":"2026-09-28T17:45:00Z","v":5107,"vw":28.829133},{"c":28.9,"h":28.92,"l":28.78,"n":204,"o":28.81,"t":"2026-09-28T18:00:00Z","v":5380,"vw":28.833293},{"c":28.8499,"h":28.89,"l":28.84,"n":72,"o":28.875,"t":"2026-09-28T18:15:00Z","v":2292,"vw":28.854954},{"c":28.845,"h":28.9,"l":28.8,"n":262,"o":28.82,"t":"2026-09-28T18:30:00Z","v":6367,"vw":28.846372},{"c":28.78,"h":28.83,"l":28.76,"n":264,"o":28.83,"t":"2026-09-28T18:45:00Z","v":4520,"vw":28.802661},{"c":28.79,"h":28.79,"l":28.725,"n":203,"o":28.77,"t":"2026-09-28T19:00:00Z","v":5035,"vw":28.766066},{"c":28.775,"h":28.8,"l":28.755,"n":292,"o":28.77,"t":"2026-09-28T19:15:00Z","v":8425,"vw":28.774892},{"c":28.84,"h":28.84,"l":28.76,"n":678,"o":28.775,"t":"2026-09-28T19:30:00Z","v":15542,"vw":28.782712},{"c":28.86,"h":28.87,"l":28.705,"n":1678,"o":28.82,"t":"2026-09-28T19:45:00Z","v":73513,"vw":28.800731},{"c":28.86,"h":28.86,"l":28.86,"n":27,"o":28.86,"t":"2026-09-28T20:00:00Z","v":167351,"vw":28.86},{"c":28.21,"h":28.54,"l":27.97,"n":101,"o":28.39,"t":"2026-09-29T13:30:00Z","v":11001,"vw":28.333133},{"c":28.1633,"h":28.26,"l":28.12,"n":37,"o":28.26,"t":"2026-09-29T13:45:00Z","v":1811,"vw":28.174473},{"c":28.34,"h":28.34,"l":28.16,"n":115,"o":28.16,"t":"2026-09-29T14:00:00Z","v":2978,"vw":28.234407},{"c":28.15,"h":28.31,"l":28.15,"n":231,"o":28.29,"t":"2026-09-29T14:15:00Z","v":6084,"vw":28.191493},{"c":28.09,"h":28.175,"l":28.09,"n":186,"o":28.175,"t":"2026-09-29T14:30:00Z","v":5740,"vw":28.135766},{"c":28.035,"h":28.07,"l":27.97,"n":232,"o":28.07,"t":"2026-09-29T14:45:00Z","v":6484,"vw":28.009142},{"c":28,"h":28.04,"l":27.94,"n":299,"o":28.01,"t":"2026-09-29T15:00:00Z","v":9050,"vw":27.995442},{"c":27.77,"h":28.02,"l":27.77,"n":373,"o":27.99,"t":"2026-09-29T15:15:00Z","v":18010,"vw":27.890193},{"c":27.715,"h":27.75,"l":27.64,"n":284,"o":27.72,"t":"2026-09-29T15:30:00Z","v":8639,"vw":27.707537},{"c":27.635,"h":27.77,"l":27.62,"n":448,"o":27.74,"t":"2026-09-29T15:45:00Z","v":26251,"vw":27.719368},{"c":27.77,"h":27.8,"l":27.65,"n":321,"o":27.65,"t":"2026-09-29T16:00:00Z","v":14244,"vw":27.757174},{"c":27.81,"h":27.83,"l":27.76,"n":367,"o":27.785,"t":"2026-09-29T16:15:00Z","v":9428,"vw":27.798232},{"c":27.83,"h":27.83,"l":27.78,"n":156,"o":27.82,"t":"2026-09-29T16:30:00Z","v":4559,"vw":27.810091},{"c":27.76,"h":27.81,"l":27.74,"n":194,"o":27.81,"t":"2026-09-29T16:45:00Z","v":3994,"vw":27.775903},{"c":27.73,"h":27.75,"l":27.68,"n":241,"o":27.745,"t":"2026-09-29T17:00:00Z","v":7360,"vw":27.730161},{"c":27.71,"h":27.75,"l":27.71,"n":136,"o":27.73,"t":"2026-09-29T17:15:00Z","v":3904,"vw":27.726117},{"c":27.7,"h":27.73,"l":27.67,"n":212,"o":27.68,"t":"2026-09-29T17:30:00Z","v":5573,"vw":27.702275},{"c":27.66,"h":27.72,"l":27.66,"n":254,"o":27.71,"t":"2026-09-29T17:45:00Z","v":7653,"vw":27.69699},{"c":27.73,"h":27.79,"l":27.66,"n":214,"o":27.67,"t":"2026-09-29T18:00:00Z","v":7664,"vw":27.71799},{"c":27.73,"h":27.8,"l":27.73,"n":182,"o":27.77,"t":"2026-09-29T18:15:00Z","v":6173,"vw":27.768154},{"c":27.525,"h":27.74,"l":27.51,"n":485,"o":27.725,"t":"2026-09-29T18:30:00Z","v":49791,"vw":27.620715},{"c":27.45,"h":27.55,"l":27.41,"n":477,"o":27.54,"t":"2026-09-29T18:45:00Z","v":12090,"vw":27.472612},{"c":27.45,"h":27.495,"l":27.41,"n":357,"o":27.44,"t":"2026-09-29T19:00:00Z","v":12483,"vw":27.441063},{"c":27.58,"h":27.62,"l":27.46,"n":255,"o":27.46,"t":"2026-09-29T19:15:00Z","v":9756,"vw":27.535638},{"c":27.47,"h":27.595,"l":27.46,"n":436,"o":27.595,"t":"2026-09-29T19:30:00Z","v":14635,"vw":27.52546},{"c":27.42,"h":27.55,"l":27.41,"n":1514,"o":27.47,"t":"2026-09-29T19:45:00Z","v":63457,"vw":27.467429},{"c":27.41,"h":27.41,"l":27.41,"n":24,"o":27.41,"t":"2026-09-29T20:00:00Z","v":177204,"vw":27.41},{"c":27.385,"h":27.52,"l":27.33,"n":52,"o":27.4,"t":"2026-09-30T13:30:00Z","v":5960,"vw":27.401435},{"c":27.45,"h":27.65,"l":27.45,"n":83,"o":27.51,"t":"2026-09-30T13:45:00Z","v":2437,"vw":27.538056},{"c":27.58,"h":27.66,"l":27.545,"n":99,"o":27.545,"t":"2026-09-30T14:00:00Z","v":1937,"vw":27.592727},{"c":27.59,"h":27.72,"l":27.58,"n":221,"o":27.58,"t":"2026-09-30T14:15:00Z","v":5777,"vw":27.633137},{"c":27.49,"h":27.63,"l":27.49,"n":182,"o":27.62,"t":"2026-09-30T14:30:00Z","v":3740,"vw":27.557111},{"c":27.585,"h":27.585,"l":27.41,"n":96,"o":27.41,"t":"2026-09-30T14:45:00Z","v":2277,"vw":27.519598},{"c":27.64,"h":27.74,"l":27.57,"n":157,"o":27.63,"t":"2026-09-30T15:00:00Z","v":12414,"vw":27.586182},{"c":27.68,"h":27.78,"l":27.5901,"n":88,"o":27.69,"t":"2026-09-30T15:15:00Z","v":1887,"vw":27.7013},{"c":27.6105,"h":27.75,"l":27.6,"n":154,"o":27.7,"t":"2026-09-30T15:30:00Z","v":3841,"vw":27.666823},{"c":27.63,"h":27.7,"l":27.63,"n":75,"o":27.63,"t":"2026-09-30T15:45:00Z","v":2196,"vw":27.643924},{"c":27.7,"h":27.7,"l":27.64,"n":93,"o":27.64,"t":"2026-09-30T16:00:00Z","v":1742,"vw":27.666568},{"c":27.78,"h":27.78,"l":27.69,"n":146,"o":27.69,"t":"2026-09-30T16:15:00Z","v":2235,"vw":27.714802},{"c":27.75,"h":27.75,"l":27.7,"n":157,"o":27.73,"t":"2026-09-30T16:30:00Z","v":4023,"vw":27.724847},{"c":27.66,"h":27.75,"l":27.66,"n":155,"o":27.72,"t":"2026-09-30T16:45:00Z","v":3130,"vw":27.700687},{"c":27.57,"h":27.66,"l":27.53,"n":263,"o":27.66,"t":"2026-09-30T17:00:00Z","v":19612,"vw":27.564398},{"c":27.635,"h":27.66,"l":27.55,"n":248,"o":27.55,"t":"2026-09-30T17:15:00Z","v":8346,"vw":27.616854},{"c":27.64,"h":27.68,"l":27.6124,"n":170,"o":27.66,"t":"2026-09-30T17:30:00Z","v":5520,"vw":27.639001},{"c":27.48,"h":27.625,"l":27.43,"n":275,"o":27.62,"t":"2026-09-30T17:45:00Z","v":9704,"vw":27.567274},{"c":27.425,"h":27.48,"l":27.42,"n":249,"o":27.465,"t":"2026-09-30T18:00:00Z","v":7133,"vw":27.452167},{"c":27.23,"h":27.42,"l":27.23,"n":329,"o":27.41,"t":"2026-09-30T18:15:00Z","v":10355,"vw":27.319273},{"c":27.23,"h":27.31,"l":27.23,"n":462,"o":27.23,"t":"2026-09-30T18:30:00Z","v":8571,"vw":27.260933},{"c":27.14,"h":27.25,"l":27.11,"n":479,"o":27.25,"t":"2026-09-30T18:45:00Z","v":11668,"vw":27.178514},{"c":27.37,"h":27.37,"l":27.125,"n":496,"o":27.125,"t":"2026-09-30T19:00:00Z","v":16012,"vw":27.245542},{"c":27.36,"h":27.4,"l":27.2916,"n":560,"o":27.365,"t":"2026-09-30T19:15:00Z","v":16064,"vw":27.329728},{"c":27.32,"h":27.396,"l":27.26,"n":623,"o":27.365,"t":"2026-09-30T19:30:00Z","v":23500,"vw":27.327479},{"c":27,"h":27.36,"l":27,"n":2331,"o":27.315,"t":"2026-09-30T19:45:00Z","v":108903,"vw":27.125817},{"c":27.02,"h":27.02,"l":27.01,"n":32,"o":27.01,"t":"2026-09-30T20:00:00Z","v":328705,"vw":27.019996},{"c":27.56,"h":27.56,"l":27.56,"n":1,"o":27.56,"t":"2026-09-30T21:00:00Z","v":200,"vw":27.56},{"c":26.94,"h":27.13,"l":26.6339,"n":131,"o":26.88,"t":"2026-10-01T13:30:00Z","v":6897,"vw":26.887804},{"c":27.27,"h":27.27,"l":26.86,"n":132,"o":26.86,"t":"2026-10-01T13:45:00Z","v":4154,"vw":27.104231},{"c":27.26,"h":27.26,"l":27.05,"n":104,"o":27.215,"t":"2026-10-01T14:00:00Z","v":4798,"vw":27.179738},{"c":27.26,"h":27.29,"l":27.235,"n":97,"o":27.2435,"t":"2026-10-01T14:15:00Z","v":1924,"vw":27.255792},{"c":27.32,"h":27.32,"l":27.24,"n":76,"o":27.24,"t":"2026-10-01T14:30:00Z","v":2106,"vw":27.295},{"c":27.37,"h":27.4521,"l":27.37,"n":118,"o":27.395,"t":"2026-10-01T14:45:00Z","v":1945,"vw":27.409911},{"c":27.41,"h":27.41,"l":27.3,"n":177,"o":27.34,"t":"2026-10-01T15:00:00Z","v":4596,"vw":27.344449},{"c":27.335,"h":27.505,"l":27.3025,"n":346,"o":27.39,"t":"2026-10-01T15:15:00Z","v":22681,"vw":27.354935},{"c":27.46,"h":27.46,"l":27.335,"n":162,"o":27.335,"t":"2026-10-01T15:30:00Z","v":5951,"vw":27.394944},{"c":27.43,"h":27.515,"l":27.43,"n":159,"o":27.475,"t":"2026-10-01T15:45:00Z","v":6523,"vw":27.489508},{"c":27.49,"h":27.51,"l":27.43,"n":170,"o":27.43,"t":"2026-10-01T16:00:00Z","v":4822,"vw":27.489141},{"c":27.565,"h":27.573,"l":27.485,"n":273,"o":27.485,"t":"2026-10-01T16:15:00Z","v":7527,"vw":27.523665},{"c":27.58,"h":27.6,"l":27.54,"n":228,"o":27.57,"t":"2026-10-01T16:30:00Z","v":9777,"vw":27.569762},{"c":27.6499,"h":27.66,"l":27.565,"n":178,"o":27.575,"t":"2026-10-01T16:45:00Z","v":5028,"vw":27.600682},{"c":27.6,"h":27.64,"l":27.57,"n":155,"o":27.6,"t":"2026-10-01T17:00:00Z","v":4913,"vw":27.609626},{"c":27.5,"h":27.585,"l":27.5,"n":223,"o":27.58,"t":"2026-10-01T17:15:00Z","v":6031,"vw":27.540835},{"c":27.57,"h":27.6,"l":27.4341,"n":221,"o":27.51,"t":"2026-10-01T17:30:00Z","v":5701,"vw":27.523975},{"c":27.655,"h":27.655,"l":27.53,"n":203,"o":27.53,"t":"2026-10-01T17:45:00Z","v":7434,"vw":27.585136},{"c":27.45,"h":27.64,"l":27.45,"n":259,"o":27.64,"t":"2026-10-01T18:00:00Z","v":6848,"vw":27.551807},{"c":27.53,"h":27.53,"l":27.43,"n":217,"o":27.43,"t":"2026-10-01T18:15:00Z","v":7306,"vw":27.477165},{"c":27.52,"h":27.54,"l":27.48,"n":248,"o":27.52,"t":"2026-10-01T18:30:00Z","v":7067,"vw":27.50529},{"c":27.485,"h":27.51,"l":27.44,"n":370,"o":27.51,"t":"2026-10-01T18:45:00Z","v":11282,"vw":27.474125},{"c":27.595,"h":27.61,"l":27.485,"n":377,"o":27.51,"t":"2026-10-01T19:00:00Z","v":9867,"vw":27.527912},{"c":27.57,"h":27.635,"l":27.57,"n":310,"o":27.62,"t":"2026-10-01T19:15:00Z","v":7124,"vw":27.616994},{"c":27.51,"h":27.57,"l":27.51,"n":455,"o":27.57,"t":"2026-10-01T19:30:00Z","v":13464,"vw":27.539261},{"c":27.5,"h":27.58,"l":27.46,"n":1506,"o":27.48,"t":"2026-10-01T19:45:00Z","v":55834,"vw":27.535435},{"c":27.52,"h":27.52,"l":27.52,"n":24,"o":27.52,"t":"2026-10-01T20:00:00Z","v":164351,"vw":27.52},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-10-01T20:15:00Z","v":77838,"vw":27.52},{"c":27.69,"h":27.74,"l":27.38,"n":79,"o":27.39,"t":"2026-10-02T13:30:00Z","v":6800,"vw":27.49788},{"c":27.78,"h":27.78,"l":27.6,"n":62,"o":27.7,"t":"2026-10-02T13:45:00Z","v":4685,"vw":27.690276},{"c":27.625,"h":28.03,"l":27.625,"n":197,"o":27.73,"t":"2026-10-02T14:00:00Z","v":8224,"vw":27.782483},{"c":27.81,"h":27.82,"l":27.625,"n":131,"o":27.625,"t":"2026-10-02T14:15:00Z","v":6657,"vw":27.722138},{"c":28.03,"h":28.03,"l":27.73,"n":53,"o":27.89,"t":"2026-10-02T14:30:00Z","v":1980,"vw":27.848},{"c":28.09,"h":28.12,"l":28.015,"n":214,"o":28.015,"t":"2026-10-02T14:45:00Z","v":8041,"vw":28.065107},{"c":27.9,"h":28.06,"l":27.9,"n":139,"o":28.06,"t":"2026-10-02T15:00:00Z","v":5983,"vw":27.975972},{"c":27.92,"h":27.92,"l":27.84,"n":110,"o":27.87,"t":"2026-10-02T15:15:00Z","v":4168,"vw":27.881832},{"c":27.96,"h":28.01,"l":27.92,"n":71,"o":27.92,"t":"2026-10-02T15:30:00Z","v":2399,"vw":27.95345},{"c":27.995,"h":28.045,"l":27.95,"n":183,"o":27.975,"t":"2026-10-02T15:45:00Z","v":9260,"vw":28.001682},{"c":27.815,"h":28.015,"l":27.8,"n":276,"o":28.015,"t":"2026-10-02T16:00:00Z","v":9512,"vw":27.905657},{"c":27.78,"h":27.82,"l":27.77,"n":447,"o":27.81,"t":"2026-10-02T16:15:00Z","v":20585,"vw":27.799048},{"c":27.72,"h":27.775,"l":27.67,"n":197,"o":27.76,"t":"2026-10-02T16:30:00Z","v":7507,"vw":27.730118},{"c":27.664,"h":27.73,"l":27.63,"n":173,"o":27.71,"t":"2026-10-02T16:45:00Z","v":10909,"vw":27.661616},{"c":27.67,"h":27.71,"l":27.64,"n":154,"o":27.68,"t":"2026-10-02T17:00:00Z","v":6377,"vw":27.673099},{"c":27.7,"h":27.715,"l":27.675,"n":506,"o":27.675,"t":"2026-10-02T17:15:00Z","v":28930,"vw":27.697711},{"c":27.72,"h":27.8,"l":27.69,"n":637,"o":27.69,"t":"2026-10-02T17:30:00Z","v":29845,"vw":27.725649},{"c":27.68,"h":27.735,"l":27.65,"n":216,"o":27.735,"t":"2026-10-02T17:45:00Z","v":7127,"vw":27.688115},{"c":27.585,"h":27.675,"l":27.585,"n":327,"o":27.675,"t":"2026-10-02T18:00:00Z","v":12724,"vw":27.636407},{"c":27.505,"h":27.56,"l":27.49,"n":202,"o":27.56,"t":"2026-10-02T18:15:00Z","v":6778,"vw":27.517578},{"c":27.545,"h":27.56,"l":27.49,"n":346,"o":27.55,"t":"2026-10-02T18:30:00Z","v":8768,"vw":27.531098},{"c":27.5,"h":27.545,"l":27.48,"n":521,"o":27.545,"t":"2026-10-02T18:45:00Z","v":23757,"vw":27.506047},{"c":27.49,"h":27.5,"l":27.45,"n":460,"o":27.5,"t":"2026-10-02T19:00:00Z","v":12831,"vw":27.476083},{"c":27.425,"h":27.56,"l":27.39,"n":1053,"o":27.49,"t":"2026-10-02T19:15:00Z","v":59207,"vw":27.478965},{"c":27.27,"h":27.47,"l":27.27,"n":803,"o":27.425,"t":"2026-10-02T19:30:00Z","v":42294,"vw":27.390699},{"c":27.3,"h":27.35,"l":27.23,"n":1785,"o":27.295,"t":"2026-10-02T19:45:00Z","v":81665,"vw":27.276347},{"c":27.31,"h":27.31,"l":27.31,"n":45,"o":27.31,"t":"2026-10-02T20:00:00Z","v":197743,"vw":27.31},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-05T08:00:00Z","v":300,"vw":27.5},{"c":27.48,"h":27.72,"l":27.41,"n":144,"o":27.51,"t":"2026-10-05T13:30:00Z","v":14658,"vw":27.512792},{"c":27.91,"h":27.92,"l":27.415,"n":166,"o":27.415,"t":"2026-10-05T13:45:00Z","v":5319,"vw":27.686182},{"c":28.45,"h":28.45,"l":27.95,"n":139,"o":27.95,"t":"2026-10-05T14:00:00Z","v":3621,"vw":28.2913},{"c":28.56,"h":28.5983,"l":28.41,"n":154,"o":28.41,"t":"2026-10-05T14:15:00Z","v":9356,"vw":28.484348},{"c":28.655,"h":28.73,"l":28.33,"n":229,"o":28.56,"t":"2026-10-05T14:30:00Z","v":10117,"vw":28.588636},{"c":28.82,"h":28.9,"l":28.65,"n":210,"o":28.655,"t":"2026-10-05T14:45:00Z","v":7058,"vw":28.815082},{"c":28.94,"h":28.98,"l":28.83,"n":348,"o":28.89,"t":"2026-10-05T15:00:00Z","v":11260,"vw":28.91346},{"c":28.97,"h":28.99,"l":28.9,"n":346,"o":28.93,"t":"2026-10-05T15:15:00Z","v":11701,"vw":28.947238},{"c":29.06,"h":29.06,"l":28.99,"n":263,"o":28.99,"t":"2026-10-05T15:30:00Z","v":8963,"vw":29.024139},{"c":28.99,"h":29.11,"l":28.93,"n":308,"o":29.1,"t":"2026-10-05T15:45:00Z","v":11825,"vw":28.999188},{"c":29.14,"h":29.14,"l":28.995,"n":115,"o":28.995,"t":"2026-10-05T16:00:00Z","v":2619,"vw":29.053333},{"c":29.17,"h":29.17,"l":28.98,"n":319,"o":29.08,"t":"2026-10-05T16:15:00Z","v":12979,"vw":29.06634},{"c":29.21,"h":29.22,"l":29.1625,"n":164,"o":29.18,"t":"2026-10-05T16:30:00Z","v":3181,"vw":29.181346},{"c":29.025,"h":29.23,"l":29,"n":480,"o":29.2,"t":"2026-10-05T16:45:00Z","v":28633,"vw":29.12842},{"c":29.16,"h":29.18,"l":29.025,"n":304,"o":29.08,"t":"2026-10-05T17:00:00Z","v":11029,"vw":29.120618},{"c":29.11,"h":29.17,"l":29.075,"n":225,"o":29.17,"t":"2026-10-05T17:15:00Z","v":7992,"vw":29.105364},{"c":29.1,"h":29.11,"l":29.06,"n":166,"o":29.09,"t":"2026-10-05T17:30:00Z","v":4898,"vw":29.091686},{"c":29.15,"h":29.17,"l":29.065,"n":269,"o":29.08,"t":"2026-10-05T17:45:00Z","v":9259,"vw":29.107694},{"c":29.16,"h":29.2,"l":29.085,"n":293,"o":29.18,"t":"2026-10-05T18:00:00Z","v":9308,"vw":29.132418},{"c":29.08,"h":29.23,"l":29.08,"n":377,"o":29.15,"t":"2026-10-05T18:15:00Z","v":10880,"vw":29.149617},{"c":29.015,"h":29.1,"l":29.015,"n":231,"o":29.1,"t":"2026-10-05T18:30:00Z","v":7200,"vw":29.052304},{"c":28.775,"h":29.04,"l":28.75,"n":404,"o":29.02,"t":"2026-10-05T18:45:00Z","v":18765,"vw":28.856207},{"c":28.85,"h":28.85,"l":28.7101,"n":495,"o":28.78,"t":"2026-10-05T19:00:00Z","v":24925,"vw":28.777089},{"c":28.75,"h":28.9,"l":28.75,"n":610,"o":28.9,"t":"2026-10-05T19:15:00Z","v":16748,"vw":28.836263},{"c":28.76,"h":28.79,"l":28.71,"n":807,"o":28.73,"t":"2026-10-05T19:30:00Z","v":25737,"vw":28.760393},{"c":28.45,"h":28.83,"l":28.42,"n":2810,"o":28.73,"t":"2026-10-05T19:45:00Z","v":167501,"vw":28.512959},{"c":28.41,"h":28.41,"l":28.41,"n":17,"o":28.41,"t":"2026-10-05T20:00:00Z","v":308905,"vw":28.41},{"c":28.2769,"h":28.2769,"l":28.2769,"n":1,"o":28.2769,"t":"2026-10-06T12:00:00Z","v":100,"vw":28.2769},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-06T12:45:00Z","v":169,"vw":28.38},{"c":27.8575,"h":28.775,"l":27.8575,"n":101,"o":28.76,"t":"2026-10-06T13:30:00Z","v":6575,"vw":28.475935},{"c":27.58,"h":27.835,"l":27.51,"n":182,"o":27.835,"t":"2026-10-06T13:45:00Z","v":7028,"vw":27.63197},{"c":28.075,"h":28.075,"l":27.67,"n":125,"o":27.67,"t":"2026-10-06T14:00:00Z","v":4880,"vw":27.869302},{"c":28.18,"h":28.215,"l":28.07,"n":110,"o":28.08,"t":"2026-10-06T14:15:00Z","v":2469,"vw":28.137941},{"c":28.17,"h":28.185,"l":28.14,"n":67,"o":28.165,"t":"2026-10-06T14:30:00Z","v":1611,"vw":28.17},{"c":28.06,"h":28.14,"l":28.06,"n":166,"o":28.13,"t":"2026-10-06T14:45:00Z","v":3911,"vw":28.098462},{"c":28.09,"h":28.13,"l":28.04,"n":179,"o":28.055,"t":"2026-10-06T15:00:00Z","v":5661,"vw":28.096787},{"c":28.16,"h":28.16,"l":28.06,"n":207,"o":28.085,"t":"2026-10-06T15:15:00Z","v":11789,"vw":28.09759},{"c":28.2,"h":28.23,"l":28.19,"n":156,"o":28.19,"t":"2026-10-06T15:30:00Z","v":5406,"vw":28.203528},{"c":28.06,"h":28.14,"l":28.03,"n":205,"o":28.14,"t":"2026-10-06T15:45:00Z","v":7328,"vw":28.109166},{"c":28.02,"h":28.07,"l":28.02,"n":186,"o":28.06,"t":"2026-10-06T16:00:00Z","v":6827,"vw":28.056017},{"c":28,"h":28.05,"l":27.886,"n":353,"o":28.025,"t":"2026-10-06T16:15:00Z","v":32508,"vw":27.927756},{"c":27.93,"h":27.96,"l":27.87,"n":132,"o":27.96,"t":"2026-10-06T16:30:00Z","v":3024,"vw":27.925},{"c":27.91,"h":27.94,"l":27.88,"n":94,"o":27.9,"t":"2026-10-06T16:45:00Z","v":1474,"vw":27.910625},{"c":27.885,"h":27.9,"l":27.88,"n":120,"o":27.9,"t":"2026-10-06T17:00:00Z","v":2300,"vw":27.888805},{"c":27.88,"h":27.88,"l":27.82,"n":223,"o":27.8721,"t":"2026-10-06T17:15:00Z","v":6198,"vw":27.850153},{"c":27.8513,"h":27.88,"l":27.83,"n":148,"o":27.84,"t":"2026-10-06T17:30:00Z","v":3817,"vw":27.855601},{"c":27.895,"h":27.9,"l":27.87,"n":153,"o":27.87,"t":"2026-10-06T17:45:00Z","v":3625,"vw":27.884333},{"c":27.86,"h":27.885,"l":27.86,"n":159,"o":27.885,"t":"2026-10-06T18:00:00Z","v":2656,"vw":27.867692},{"c":27.9,"h":27.9,"l":27.815,"n":341,"o":27.84,"t":"2026-10-06T18:15:00Z","v":15448,"vw":27.872282},{"c":27.895,"h":27.9,"l":27.83,"n":215,"o":27.86,"t":"2026-10-06T18:30:00Z","v":5495,"vw":27.862148},{"c":27.84,"h":27.895,"l":27.84,"n":227,"o":27.895,"t":"2026-10-06T18:45:00Z","v":6121,"vw":27.859113},{"c":27.81,"h":27.82,"l":27.78,"n":337,"o":27.8,"t":"2026-10-06T19:00:00Z","v":8313,"vw":27.803756},{"c":27.76,"h":27.84,"l":27.76,"n":538,"o":27.805,"t":"2026-10-06T19:15:00Z","v":13886,"vw":27.803146},{"c":27.695,"h":27.77,"l":27.695,"n":601,"o":27.77,"t":"2026-10-06T19:30:00Z","v":12360,"vw":27.728839},{"c":27.63,"h":27.695,"l":27.51,"n":2400,"o":27.695,"t":"2026-10-06T19:45:00Z","v":97909,"vw":27.582029},{"c":27.62,"h":27.62,"l":27.62,"n":34,"o":27.62,"t":"2026-10-06T20:00:00Z","v":177246,"vw":27.62},{"c":27.6,"h":27.77,"l":27.4,"n":161,"o":27.47,"t":"2026-10-07T13:30:00Z","v":12062,"vw":27.520235},{"c":27.55,"h":27.6337,"l":27.385,"n":152,"o":27.52,"t":"2026-10-07T13:45:00Z","v":7512,"vw":27.544516},{"c":27.45,"h":27.55,"l":27.33,"n":57,"o":27.55,"t":"2026-10-07T14:00:00Z","v":2889,"vw":27.465828},{"c":27.435,"h":27.51,"l":27.4,"n":143,"o":27.46,"t":"2026-10-07T14:15:00Z","v":5831,"vw":27.439163},{"c":27.24,"h":27.39,"l":27.2,"n":133,"o":27.39,"t":"2026-10-07T14:30:00Z","v":4038,"vw":27.270222},{"c":27.07,"h":27.3,"l":27.07,"n":125,"o":27.29,"t":"2026-10-07T14:45:00Z","v":4232,"vw":27.201884},{"c":27.05,"h":27.05,"l":26.85,"n":156,"o":27,"t":"2026-10-07T15:00:00Z","v":3233,"vw":26.919095},{"c":26.99,"h":27.055,"l":26.98,"n":80,"o":27.055,"t":"2026-10-07T15:15:00Z","v":2058,"vw":27.013333},{"c":27.045,"h":27.055,"l":26.98,"n":147,"o":27.01,"t":"2026-10-07T15:30:00Z","v":12328,"vw":26.995488},{"c":26.99,"h":27.13,"l":26.89,"n":363,"o":27,"t":"2026-10-07T15:45:00Z","v":60872,"vw":26.914512},{"c":27.01,"h":27.01,"l":26.9,"n":170,"o":26.96,"t":"2026-10-07T16:00:00Z","v":5010,"vw":26.950421},{"c":27.02,"h":27.04,"l":27.005,"n":50,"o":27.005,"t":"2026-10-07T16:15:00Z","v":1249,"vw":27.023333},{"c":26.905,"h":27.025,"l":26.88,"n":161,"o":27.025,"t":"2026-10-07T16:30:00Z","v":5428,"vw":26.949079},{"c":26.9,"h":26.9,"l":26.82,"n":116,"o":26.87,"t":"2026-10-07T16:45:00Z","v":3013,"vw":26.876471},{"c":26.97,"h":26.97,"l":26.91,"n":72,"o":26.92,"t":"2026-10-07T17:00:00Z","v":2932,"vw":26.934174},{"c":26.78,"h":26.99,"l":26.78,"n":334,"o":26.975,"t":"2026-10-07T17:15:00Z","v":17870,"vw":26.931701},{"c":26.845,"h":26.85,"l":26.71,"n":188,"o":26.71,"t":"2026-10-07T17:30:00Z","v":8720,"vw":26.79969},{"c":26.88,"h":26.88,"l":26.78,"n":191,"o":26.855,"t":"2026-10-07T17:45:00Z","v":5523,"vw":26.824958},{"c":26.875,"h":26.89,"l":26.84,"n":99,"o":26.85,"t":"2026-10-07T18:00:00Z","v":3065,"vw":26.865533},{"c":26.87,"h":26.92,"l":26.87,"n":164,"o":26.88,"t":"2026-10-07T18:15:00Z","v":5340,"vw":26.895044},{"c":26.97,"h":26.97,"l":26.86,"n":286,"o":26.87,"t":"2026-10-07T18:30:00Z","v":10075,"vw":26.895293},{"c":26.97,"h":26.98,"l":26.88,"n":286,"o":26.98,"t":"2026-10-07T18:45:00Z","v":10840,"vw":26.937666},{"c":26.99,"h":27.04,"l":26.98,"n":178,"o":26.98,"t":"2026-10-07T19:00:00Z","v":4366,"vw":27.015876},{"c":26.94,"h":27.06,"l":26.94,"n":451,"o":26.99,"t":"2026-10-07T19:15:00Z","v":22656,"vw":27.003253},{"c":26.87,"h":26.9713,"l":26.85,"n":558,"o":26.94,"t":"2026-10-07T19:30:00Z","v":20672,"vw":26.893499},{"c":26.94,"h":26.95,"l":26.795,"n":1658,"o":26.87,"t":"2026-10-07T19:45:00Z","v":89228,"vw":26.862398},{"c":26.92,"h":26.92,"l":26.92,"n":27,"o":26.92,"t":"2026-10-07T20:00:00Z","v":248914,"vw":26.92},{"c":27,"h":28.15,"l":26.9,"n":12,"o":27.59,"t":"2026-10-08T12:15:00Z","v":15695,"vw":27.516545},{"c":27.025,"h":27.22,"l":26.91,"n":57,"o":27.12,"t":"2026-10-08T13:30:00Z","v":4472,"vw":27.066771},{"c":27.08,"h":27.18,"l":27,"n":60,"o":27.15,"t":"2026-10-08T13:45:00Z","v":2322,"vw":27.101223},{"c":27.04,"h":27.21,"l":27.03,"n":78,"o":27.08,"t":"2026-10-08T14:00:00Z","v":5388,"vw":27.058709},{"c":27.075,"h":27.14,"l":26.95,"n":140,"o":27.04,"t":"2026-10-08T14:15:00Z","v":7068,"vw":27.058826},{"c":27.055,"h":27.1,"l":27.02,"n":78,"o":27.1,"t":"2026-10-08T14:30:00Z","v":2781,"vw":27.047226},{"c":27.022,"h":27.18,"l":27.022,"n":129,"o":27.13,"t":"2026-10-08T14:45:00Z","v":9143,"vw":27.109545},{"c":27.25,"h":27.3,"l":27.07,"n":184,"o":27.07,"t":"2026-10-08T15:00:00Z","v":11767,"vw":27.228846},{"c":27.29,"h":27.325,"l":27.23,"n":121,"o":27.28,"t":"2026-10-08T15:15:00Z","v":5067,"vw":27.283333},{"c":27.28,"h":27.39,"l":27.28,"n":201,"o":27.335,"t":"2026-10-08T15:30:00Z","v":8671,"vw":27.336688},{"c":27.43,"h":27.44,"l":27.32,"n":143,"o":27.33,"t":"2026-10-08T15:45:00Z","v":4289,"vw":27.380281},{"c":27.38,"h":27.425,"l":27.38,"n":88,"o":27.425,"t":"2026-10-08T16:00:00Z","v":3036,"vw":27.390701},{"c":27.37,"h":27.44,"l":27.31,"n":307,"o":27.405,"t":"2026-10-08T16:15:00Z","v":12994,"vw":27.360508},{"c":27.26,"h":27.39,"l":27.26,"n":226,"o":27.375,"t":"2026-10-08T16:30:00Z","v":6932,"vw":27.338161},{"c":27.34,"h":27.36,"l":27.18,"n":235,"o":27.26,"t":"2026-10-08T16:45:00Z","v":16704,"vw":27.230031},{"c":27.57,"h":27.57,"l":27.38,"n":184,"o":27.44,"t":"2026-10-08T17:00:00Z","v":9711,"vw":27.467643},{"c":27.535,"h":27.63,"l":27.48,"n":229,"o":27.58,"t":"2026-10-08T17:15:00Z","v":13136,"vw":27.556227},{"c":27.52,"h":27.57,"l":27.46,"n":182,"o":27.49,"t":"2026-10-08T17:30:00Z","v":5892,"vw":27.514752},{"c":27.51,"h":27.575,"l":27.47,"n":219,"o":27.56,"t":"2026-10-08T17:45:00Z","v":7112,"vw":27.523126},{"c":27.585,"h":27.605,"l":27.46,"n":195,"o":27.505,"t":"2026-10-08T18:00:00Z","v":5884,"vw":27.558253},{"c":27.53,"h":27.6,"l":27.52,"n":157,"o":27.585,"t":"2026-10-08T18:15:00Z","v":4685,"vw":27.560741},{"c":27.485,"h":27.55,"l":27.44,"n":232,"o":27.52,"t":"2026-10-08T18:30:00Z","v":6729,"vw":27.491755},{"c":27.43,"h":27.49,"l":27.39,"n":244,"o":27.47,"t":"2026-10-08T18:45:00Z","v":11789,"vw":27.427785},{"c":27.485,"h":27.485,"l":27.39,"n":270,"o":27.435,"t":"2026-10-08T19:00:00Z","v":9520,"vw":27.430126},{"c":27.45,"h":27.54,"l":27.425,"n":606,"o":27.485,"t":"2026-10-08T19:15:00Z","v":17150,"vw":27.476922},{"c":27.435,"h":27.45,"l":27.4,"n":413,"o":27.44,"t":"2026-10-08T19:30:00Z","v":14316,"vw":27.433176},{"c":27.59,"h":27.63,"l":27.42,"n":1567,"o":27.42,"t":"2026-10-08T19:45:00Z","v":72016,"vw":27.572431},{"c":27.58,"h":27.58,"l":27.58,"n":27,"o":27.58,"t":"2026-10-08T20:00:00Z","v":113143,"vw":27.58},{"c":27.58,"h":27.58,"l":27.58,"n":4,"o":27.58,"t":"2026-10-09T10:45:00Z","v":602,"vw":27.58},{"c":27.84,"h":27.9479,"l":27.58,"n":40,"o":27.58,"t":"2026-10-09T13:30:00Z","v":3500,"vw":27.690823},{"c":27.77,"h":27.77,"l":27.77,"n":26,"o":27.77,"t":"2026-10-09T13:45:00Z","v":1127,"vw":27.77},{"c":27.615,"h":27.615,"l":27.615,"n":3,"o":27.615,"t":"2026-10-09T14:00:00Z","v":221,"vw":27.615},{"c":27.7,"h":27.78,"l":27.7,"n":22,"o":27.78,"t":"2026-10-09T14:15:00Z","v":481,"vw":27.726667},{"c":27.68,"h":27.765,"l":27.67,"n":35,"o":27.765,"t":"2026-10-09T14:30:00Z","v":1072,"vw":27.732986},{"c":27.98,"h":28.08,"l":27.63,"n":270,"o":27.65,"t":"2026-10-09T14:45:00Z","v":15870,"vw":27.910651},{"c":28.08,"h":28.1,"l":27.94,"n":380,"o":27.975,"t":"2026-10-09T15:00:00Z","v":12727,"vw":28.013043},{"c":28.03,"h":28.11,"l":28.0201,"n":168,"o":28.11,"t":"2026-10-09T15:15:00Z","v":3883,"vw":28.049479},{"c":27.97,"h":28.1399,"l":27.94,"n":136,"o":28.11,"t":"2026-10-09T15:30:00Z","v":4496,"vw":28.057849},{"c":27.96,"h":28,"l":27.9028,"n":238,"o":27.97,"t":"2026-10-09T15:45:00Z","v":14109,"vw":27.964827},{"c":28.05,"h":28.07,"l":27.9501,"n":144,"o":28,"t":"2026-10-09T16:00:00Z","v":12480,"vw":27.978463},{"c":27.975,"h":28.08,"l":27.94,"n":628,"o":28.05,"t":"2026-10-09T16:15:00Z","v":59977,"vw":27.984938},{"c":27.98,"h":28,"l":27.93,"n":76,"o":28,"t":"2026-10-09T16:30:00Z","v":2428,"vw":27.963077},{"c":28.01,"h":28.02,"l":27.88,"n":66,"o":27.94,"t":"2026-10-09T16:45:00Z","v":3739,"vw":27.941053},{"c":27.98,"h":28.04,"l":27.94,"n":612,"o":28,"t":"2026-10-09T17:00:00Z","v":36293,"vw":27.996401},{"c":27.97,"h":28.04,"l":27.9144,"n":620,"o":27.98,"t":"2026-10-09T17:15:00Z","v":53846,"vw":27.980414},{"c":28.04,"h":28.06,"l":27.97,"n":144,"o":27.97,"t":"2026-10-09T17:30:00Z","v":5453,"vw":27.998658},{"c":28.12,"h":28.13,"l":28.0101,"n":199,"o":28.02,"t":"2026-10-09T17:45:00Z","v":8195,"vw":28.030825},{"c":28.18,"h":28.195,"l":28.09,"n":144,"o":28.09,"t":"2026-10-09T18:00:00Z","v":29922,"vw":28.191271},{"c":28.145,"h":28.25,"l":28.13,"n":438,"o":28.185,"t":"2026-10-09T18:15:00Z","v":19724,"vw":28.185142},{"c":28.15,"h":28.17,"l":28.11,"n":173,"o":28.17,"t":"2026-10-09T18:30:00Z","v":3843,"vw":28.146175},{"c":28.11,"h":28.15,"l":28.06,"n":599,"o":28.12,"t":"2026-10-09T18:45:00Z","v":21667,"vw":28.110391},{"c":28.18,"h":28.2,"l":28.12,"n":315,"o":28.12,"t":"2026-10-09T19:00:00Z","v":11292,"vw":28.175528},{"c":28.215,"h":28.23,"l":28.18,"n":260,"o":28.18,"t":"2026-10-09T19:15:00Z","v":8881,"vw":28.212603},{"c":28.12,"h":28.22,"l":28.1,"n":603,"o":28.19,"t":"2026-10-09T19:30:00Z","v":52019,"vw":28.186161},{"c":28.04,"h":28.14,"l":27.96,"n":1324,"o":28.105,"t":"2026-10-09T19:45:00Z","v":60260,"vw":28.060984},{"c":28.06,"h":28.06,"l":28.06,"n":21,"o":28.06,"t":"2026-10-09T20:00:00Z","v":147097,"vw":28.06},{"c":28.0481,"h":28.47,"l":28.0481,"n":25,"o":28.26,"t":"2026-10-12T13:30:00Z","v":3357,"vw":28.270989},{"c":28.3,"h":28.3,"l":28.255,"n":15,"o":28.255,"t":"2026-10-12T13:45:00Z","v":751,"vw":28.273036},{"c":28.21,"h":28.5,"l":28.15,"n":155,"o":28.4,"t":"2026-10-12T14:00:00Z","v":5833,"vw":28.280439},{"c":28.28,"h":28.56,"l":28.11,"n":121,"o":28.21,"t":"2026-10-12T14:15:00Z","v":8133,"vw":28.371303},{"c":28.25,"h":28.25,"l":28.115,"n":201,"o":28.15,"t":"2026-10-12T14:30:00Z","v":13351,"vw":28.164226},{"c":28.2,"h":28.265,"l":28.15,"n":90,"o":28.23,"t":"2026-10-12T14:45:00Z","v":4202,"vw":28.205888},{"c":28.3,"h":28.3,"l":28.18,"n":115,"o":28.18,"t":"2026-10-12T15:00:00Z","v":5584,"vw":28.233571},{"c":28.245,"h":28.3,"l":28.23,"n":56,"o":28.285,"t":"2026-10-12T15:15:00Z","v":2579,"vw":28.267232},{"c":28.34,"h":28.35,"l":28.245,"n":122,"o":28.245,"t":"2026-10-12T15:30:00Z","v":4989,"vw":28.3},{"c":28.345,"h":28.345,"l":28.32,"n":30,"o":28.345,"t":"2026-10-12T15:45:00Z","v":1142,"vw":28.341962},{"c":28.32,"h":28.34,"l":28.295,"n":214,"o":28.3,"t":"2026-10-12T16:00:00Z","v":11864,"vw":28.314238},{"c":28.38,"h":28.38,"l":28.2801,"n":128,"o":28.35,"t":"2026-10-12T16:15:00Z","v":3212,"vw":28.342268},{"c":28.37,"h":28.41,"l":28.3475,"n":80,"o":28.3475,"t":"2026-10-12T16:30:00Z","v":3207,"vw":28.381665},{"c":28.31,"h":28.37,"l":28.2901,"n":35,"o":28.36,"t":"2026-10-12T16:45:00Z","v":1452,"vw":28.337123},{"c":28.3,"h":28.34,"l":28.28,"n":68,"o":28.34,"t":"2026-10-12T17:00:00Z","v":1658,"vw":28.3},{"c":28.24,"h":28.29,"l":28.24,"n":43,"o":28.26,"t":"2026-10-12T17:15:00Z","v":1737,"vw":28.27},{"c":28.28,"h":28.32,"l":28.245,"n":106,"o":28.245,"t":"2026-10-12T17:30:00Z","v":4796,"vw":28.279158},{"c":28.31,"h":28.35,"l":28.25,"n":105,"o":28.25,"t":"2026-10-12T17:45:00Z","v":4246,"vw":28.31363},{"c":28.34,"h":28.3754,"l":28.33,"n":94,"o":28.37,"t":"2026-10-12T18:00:00Z","v":3016,"vw":28.352995},{"c":28.4,"h":28.41,"l":28.33,"n":179,"o":28.34,"t":"2026-10-12T18:15:00Z","v":4988,"vw":28.366779},{"c":28.31,"h":28.365,"l":28.31,"n":51,"o":28.36,"t":"2026-10-12T18:30:00Z","v":1260,"vw":28.331084},{"c":28.23,"h":28.31,"l":28.21,"n":179,"o":28.3,"t":"2026-10-12T18:45:00Z","v":5079,"vw":28.257653},{"c":28.29,"h":28.3,"l":28.245,"n":206,"o":28.25,"t":"2026-10-12T19:00:00Z","v":6014,"vw":28.267914},{"c":28.32,"h":28.32,"l":28.25,"n":246,"o":28.285,"t":"2026-10-12T19:15:00Z","v":6572,"vw":28.279473},{"c":28.21,"h":28.34,"l":28.21,"n":612,"o":28.33,"t":"2026-10-12T19:30:00Z","v":29135,"vw":28.263254},{"c":28.54,"h":28.54,"l":28.235,"n":1634,"o":28.235,"t":"2026-10-12T19:45:00Z","v":85559,"vw":28.405859},{"c":28.54,"h":28.54,"l":28.54,"n":20,"o":28.54,"t":"2026-10-12T20:00:00Z","v":112637,"vw":28.54},{"c":28.25,"h":28.25,"l":28.25,"n":7,"o":28.25,"t":"2026-10-12T21:30:00Z","v":223,"vw":28.25},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-12T21:45:00Z","v":100,"vw":27.97},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-10-13T13:00:00Z","v":150,"vw":27.82},{"c":28.865,"h":28.91,"l":28.535,"n":73,"o":28.69,"t":"2026-10-13T13:30:00Z","v":8239,"vw":28.70501},{"c":28.39,"h":28.7165,"l":28.39,"n":41,"o":28.7165,"t":"2026-10-13T13:45:00Z","v":1425,"vw":28.619938},{"c":28.56,"h":28.655,"l":28.42,"n":61,"o":28.65,"t":"2026-10-13T14:00:00Z","v":2851,"vw":28.588722},{"c":28.52,"h":28.55,"l":28.42,"n":176,"o":28.55,"t":"2026-10-13T14:15:00Z","v":7408,"vw":28.498646},{"c":28.48,"h":28.6,"l":28.48,"n":302,"o":28.53,"t":"2026-10-13T14:30:00Z","v":36220,"vw":28.540415},{"c":28.57,"h":28.6099,"l":28.52,"n":101,"o":28.52,"t":"2026-10-13T14:45:00Z","v":4222,"vw":28.562872},{"c":28.62,"h":28.66,"l":28.56,"n":198,"o":28.56,"t":"2026-10-13T15:00:00Z","v":6691,"vw":28.614794},{"c":28.36,"h":28.565,"l":28.36,"n":284,"o":28.551,"t":"2026-10-13T15:15:00Z","v":32719,"vw":28.526},{"c":28.3,"h":28.48,"l":28.3,"n":330,"o":28.34,"t":"2026-10-13T15:30:00Z","v":22969,"vw":28.417259},{"c":28.375,"h":28.42,"l":28.26,"n":269,"o":28.3,"t":"2026-10-13T15:45:00Z","v":11028,"vw":28.378108},{"c":28.46,"h":28.495,"l":28.375,"n":236,"o":28.375,"t":"2026-10-13T16:00:00Z","v":8885,"vw":28.430127},{"c":28.44,"h":28.5,"l":28.41,"n":224,"o":28.46,"t":"2026-10-13T16:15:00Z","v":8049,"vw":28.43821},{"c":28.685,"h":28.69,"l":28.415,"n":330,"o":28.415,"t":"2026-10-13T16:30:00Z","v":12070,"vw":28.575931},{"c":28.715,"h":28.765,"l":28.62,"n":454,"o":28.685,"t":"2026-10-13T16:45:00Z","v":23507,"vw":28.693049},{"c":28.755,"h":28.79,"l":28.65,"n":243,"o":28.65,"t":"2026-10-13T17:00:00Z","v":13990,"vw":28.758404},{"c":28.73,"h":28.78,"l":28.695,"n":416,"o":28.78,"t":"2026-10-13T17:15:00Z","v":28080,"vw":28.744555},{"c":28.81,"h":28.83,"l":28.73,"n":283,"o":28.73,"t":"2026-10-13T17:30:00Z","v":15251,"vw":28.789238},{"c":28.92,"h":28.92,"l":28.79,"n":381,"o":28.81,"t":"2026-10-13T17:45:00Z","v":30151,"vw":28.835236},{"c":28.965,"h":29,"l":28.86,"n":335,"o":28.9,"t":"2026-10-13T18:00:00Z","v":13757,"vw":28.946483},{"c":28.91,"h":29,"l":28.91,"n":281,"o":28.96,"t":"2026-10-13T18:15:00Z","v":13935,"vw":28.964886},{"c":28.98,"h":28.98,"l":28.905,"n":360,"o":28.94,"t":"2026-10-13T18:30:00Z","v":18065,"vw":28.940935},{"c":28.96,"h":28.98,"l":28.895,"n":475,"o":28.955,"t":"2026-10-13T18:45:00Z","v":19381,"vw":28.930643},{"c":28.93,"h":29.02,"l":28.885,"n":464,"o":28.99,"t":"2026-10-13T19:00:00Z","v":24655,"vw":28.957231},{"c":28.91,"h":28.96,"l":28.88,"n":547,"o":28.93,"t":"2026-10-13T19:15:00Z","v":29869,"vw":28.923919},{"c":28.7,"h":28.86,"l":28.68,"n":778,"o":28.86,"t":"2026-10-13T19:30:00Z","v":24907,"vw":28.742629},{"c":28.69,"h":28.94,"l":28.67,"n":2023,"o":28.7,"t":"2026-10-13T19:45:00Z","v":109792,"vw":28.750919},{"c":28.7,"h":28.7,"l":28.7,"n":14,"o":28.7,"t":"2026-10-13T20:00:00Z","v":110431,"vw":28.7},{"c":28.195,"h":28.7,"l":28.085,"n":91,"o":28.7,"t":"2026-10-14T13:30:00Z","v":6247,"vw":28.494756},{"c":28.19,"h":28.34,"l":28.03,"n":94,"o":28.195,"t":"2026-10-14T13:45:00Z","v":2980,"vw":28.188487},{"c":28.34,"h":28.4,"l":28.065,"n":268,"o":28.19,"t":"2026-10-14T14:00:00Z","v":14566,"vw":28.290485},{"c":28.44,"h":28.44,"l":28.34,"n":173,"o":28.4,"t":"2026-10-14T14:15:00Z","v":8764,"vw":28.373417},{"c":28.39,"h":28.499,"l":28.39,"n":54,"o":28.45,"t":"2026-10-14T14:30:00Z","v":1505,"vw":28.444383},{"c":28.32,"h":28.41,"l":28.3,"n":793,"o":28.39,"t":"2026-10-14T14:45:00Z","v":45821,"vw":28.333768},{"c":28.28,"h":28.39,"l":28.28,"n":265,"o":28.34,"t":"2026-10-14T15:00:00Z","v":7567,"vw":28.343887},{"c":28.06,"h":28.29,"l":28.06,"n":208,"o":28.29,"t":"2026-10-14T15:15:00Z","v":13501,"vw":28.17179},{"c":28.075,"h":28.155,"l":28.04,"n":413,"o":28.155,"t":"2026-10-14T15:30:00Z","v":42418,"vw":28.092476},{"c":28.195,"h":28.195,"l":28.04,"n":131,"o":28.07,"t":"2026-10-14T15:45:00Z","v":4509,"vw":28.126694},{"c":28.055,"h":28.25,"l":28.055,"n":245,"o":28.25,"t":"2026-10-14T16:00:00Z","v":16001,"vw":28.149816},{"c":28,"h":28.07,"l":27.86,"n":575,"o":28.07,"t":"2026-10-14T16:15:00Z","v":62253,"vw":27.927497},{"c":27.75,"h":28,"l":27.7229,"n":536,"o":27.94,"t":"2026-10-14T16:30:00Z","v":50678,"vw":27.88316},{"c":27.6388,"h":27.82,"l":27.55,"n":250,"o":27.75,"t":"2026-10-14T16:45:00Z","v":31135,"vw":27.766017},{"c":27.77,"h":27.77,"l":27.64,"n":178,"o":27.64,"t":"2026-10-14T17:00:00Z","v":7311,"vw":27.668483},{"c":27.77,"h":27.7701,"l":27.731,"n":83,"o":27.77,"t":"2026-10-14T17:15:00Z","v":3590,"vw":27.761967},{"c":27.63,"h":27.78,"l":27.63,"n":272,"o":27.74,"t":"2026-10-14T17:30:00Z","v":17016,"vw":27.737761},{"c":27.635,"h":27.7,"l":27.56,"n":396,"o":27.63,"t":"2026-10-14T17:45:00Z","v":28841,"vw":27.643473},{"c":27.705,"h":27.705,"l":27.6,"n":432,"o":27.625,"t":"2026-10-14T18:00:00Z","v":33134,"vw":27.633472},{"c":27.71,"h":27.84,"l":27.71,"n":166,"o":27.79,"t":"2026-10-14T18:15:00Z","v":8269,"vw":27.761693},{"c":27.73,"h":27.8,"l":27.695,"n":302,"o":27.695,"t":"2026-10-14T18:30:00Z","v":15776,"vw":27.766223},{"c":27.8475,"h":27.8475,"l":27.74,"n":280,"o":27.7786,"t":"2026-10-14T18:45:00Z","v":9888,"vw":27.81246},{"c":27.825,"h":27.875,"l":27.705,"n":410,"o":27.87,"t":"2026-10-14T19:00:00Z","v":18594,"vw":27.804518},{"c":27.77,"h":27.87,"l":27.755,"n":360,"o":27.815,"t":"2026-10-14T19:15:00Z","v":11013,"vw":27.810873},{"c":27.88,"h":27.89,"l":27.77,"n":846,"o":27.77,"t":"2026-10-14T19:30:00Z","v":44735,"vw":27.826772},{"c":27.86,"h":27.88,"l":27.715,"n":2527,"o":27.88,"t":"2026-10-14T19:45:00Z","v":130891,"vw":27.778952},{"c":27.86,"h":27.86,"l":27.858,"n":24,"o":27.858,"t":"2026-10-14T20:00:00Z","v":168628,"vw":27.859998},{"c":27.86,"h":27.86,"l":27.86,"n":2,"o":27.86,"t":"2026-10-14T20:15:00Z","v":200,"vw":27.86},{"c":27.61,"h":27.61,"l":27.61,"n":3,"o":27.61,"t":"2026-10-15T12:45:00Z","v":160,"vw":27.61},{"c":27.41,"h":27.65,"l":27.24,"n":62,"o":27.5,"t":"2026-10-15T13:30:00Z","v":5013,"vw":27.480994},{"c":27.13,"h":27.41,"l":26.89,"n":563,"o":27.41,"t":"2026-10-15T13:45:00Z","v":59605,"vw":27.254718},{"c":27.345,"h":27.45,"l":27.14,"n":356,"o":27.14,"t":"2026-10-15T14:00:00Z","v":18495,"vw":27.298636},{"c":27.36,"h":27.39,"l":27.22,"n":189,"o":27.355,"t":"2026-10-15T14:15:00Z","v":10312,"vw":27.318622},{"c":27.585,"h":27.59,"l":27.3575,"n":115,"o":27.3575,"t":"2026-10-15T14:30:00Z","v":4488,"vw":27.458736},{"c":27.62,"h":27.68,"l":27.585,"n":182,"o":27.585,"t":"2026-10-15T14:45:00Z","v":5252,"vw":27.630874},{"c":27.55,"h":27.65,"l":27.55,"n":125,"o":27.6,"t":"2026-10-15T15:00:00Z","v":4359,"vw":27.581822},{"c":27.54,"h":27.57,"l":27.5,"n":150,"o":27.57,"t":"2026-10-15T15:15:00Z","v":6339,"vw":27.542708},{"c":27.46,"h":27.535,"l":27.41,"n":197,"o":27.535,"t":"2026-10-15T15:30:00Z","v":8373,"vw":27.476444},{"c":27.47,"h":27.52,"l":27.425,"n":195,"o":27.470534,"t":"2026-10-15T15:45:00Z","v":5692,"vw":27.473445},{"c":27.37,"h":27.47,"l":27.3101,"n":264,"o":27.43,"t":"2026-10-15T16:00:00Z","v":24453,"vw":27.376056},{"c":27.32,"h":27.4125,"l":27.31,"n":119,"o":27.37,"t":"2026-10-15T16:15:00Z","v":4512,"vw":27.336745},{"c":27.36,"h":27.4,"l":27.32,"n":113,"o":27.32,"t":"2026-10-15T16:30:00Z","v":4071,"vw":27.364115},{"c":27.4,"h":27.41,"l":27.3,"n":238,"o":27.375,"t":"2026-10-15T16:45:00Z","v":9320,"vw":27.347493},{"c":27.51,"h":27.51,"l":27.385,"n":276,"o":27.385,"t":"2026-10-15T17:00:00Z","v":11679,"vw":27.423947},{"c":27.52,"h":27.57,"l":27.49,"n":118,"o":27.49,"t":"2026-10-15T17:15:00Z","v":7370,"vw":27.536506},{"c":27.56,"h":27.57,"l":27.45,"n":310,"o":27.55,"t":"2026-10-15T17:30:00Z","v":12960,"vw":27.520935},{"c":27.645,"h":27.68,"l":27.49,"n":312,"o":27.57,"t":"2026-10-15T17:45:00Z","v":10735,"vw":27.564177},{"c":27.72,"h":27.745,"l":27.66,"n":284,"o":27.67,"t":"2026-10-15T18:00:00Z","v":9953,"vw":27.695414},{"c":27.665,"h":27.73,"l":27.65,"n":248,"o":27.71,"t":"2026-10-15T18:15:00Z","v":8329,"vw":27.68892},{"c":27.6,"h":27.65,"l":27.56,"n":332,"o":27.65,"t":"2026-10-15T18:30:00Z","v":10305,"vw":27.611378},{"c":27.64,"h":27.66,"l":27.58,"n":490,"o":27.6,"t":"2026-10-15T18:45:00Z","v":19868,"vw":27.621316},{"c":27.695,"h":27.7,"l":27.65,"n":445,"o":27.67,"t":"2026-10-15T19:00:00Z","v":12519,"vw":27.68007},{"c":27.52,"h":27.755,"l":27.52,"n":816,"o":27.695,"t":"2026-10-15T19:15:00Z","v":37875,"vw":27.697096},{"c":27.52,"h":27.52,"l":27.4,"n":864,"o":27.495,"t":"2026-10-15T19:30:00Z","v":26061,"vw":27.460906},{"c":27.39,"h":27.54,"l":27.38,"n":1890,"o":27.47,"t":"2026-10-15T19:45:00Z","v":113093,"vw":27.44669},{"c":27.39,"h":27.39,"l":27.39,"n":22,"o":27.39,"t":"2026-10-15T20:00:00Z","v":146620,"vw":27.39},{"c":27.35,"h":27.61,"l":27.35,"n":18,"o":27.39,"t":"2026-10-16T08:00:00Z","v":1607,"vw":27.44567},{"c":27.8,"h":27.8,"l":27.4,"n":73,"o":27.79,"t":"2026-10-16T13:30:00Z","v":11093,"vw":27.778775},{"c":27.965,"h":28.03,"l":27.895,"n":59,"o":27.895,"t":"2026-10-16T13:45:00Z","v":4879,"vw":27.935507},{"c":28.17,"h":28.22,"l":27.955,"n":214,"o":27.965,"t":"2026-10-16T14:00:00Z","v":16258,"vw":28.091224},{"c":28.29,"h":28.29,"l":28.11,"n":73,"o":28.16,"t":"2026-10-16T14:15:00Z","v":3548,"vw":28.16739},{"c":28.175,"h":28.32,"l":28.15,"n":92,"o":28.29,"t":"2026-10-16T14:30:00Z","v":3860,"vw":28.233328},{"c":28.205,"h":28.22,"l":28.18,"n":100,"o":28.18,"t":"2026-10-16T14:45:00Z","v":2805,"vw":28.190615},{"c":27.94,"h":28.195,"l":27.94,"n":166,"o":28.195,"t":"2026-10-16T15:00:00Z","v":5373,"vw":28.088203},{"c":27.84,"h":27.97,"l":27.84,"n":102,"o":27.95,"t":"2026-10-16T15:15:00Z","v":2486,"vw":27.912192},{"c":27.815,"h":27.815,"l":27.78,"n":76,"o":27.815,"t":"2026-10-16T15:30:00Z","v":3611,"vw":27.805514},{"c":27.8899,"h":27.92,"l":27.8201,"n":87,"o":27.87,"t":"2026-10-16T15:45:00Z","v":3938,"vw":27.886421},{"c":27.98,"h":27.98,"l":27.885,"n":77,"o":27.885,"t":"2026-10-16T16:00:00Z","v":2564,"vw":27.915644},{"c":28.1,"h":28.1,"l":28,"n":89,"o":28,"t":"2026-10-16T16:15:00Z","v":2425,"vw":28.038481},{"c":28.07,"h":28.12,"l":28.03,"n":85,"o":28.12,"t":"2026-10-16T16:30:00Z","v":2673,"vw":28.061773},{"c":28.07,"h":28.07,"l":28.03,"n":135,"o":28.041,"t":"2026-10-16T16:45:00Z","v":4811,"vw":28.04381},{"c":28.13,"h":28.13,"l":27.99,"n":269,"o":28.07,"t":"2026-10-16T17:00:00Z","v":11829,"vw":28.069297},{"c":28.15,"h":28.15,"l":28.06,"n":140,"o":28.11,"t":"2026-10-16T17:15:00Z","v":4221,"vw":28.114084},{"c":28.11,"h":28.135,"l":28.11,"n":72,"o":28.135,"t":"2026-10-16T17:30:00Z","v":2653,"vw":28.127943},{"c":28.13,"h":28.175,"l":28.12,"n":372,"o":28.14,"t":"2026-10-16T17:45:00Z","v":37927,"vw":28.139147},{"c":28.19,"h":28.19,"l":28.12,"n":136,"o":28.145,"t":"2026-10-16T18:00:00Z","v":6746,"vw":28.148366},{"c":28.1658,"h":28.18,"l":28.15,"n":75,"o":28.16,"t":"2026-10-16T18:15:00Z","v":4823,"vw":28.153821},{"c":28.19,"h":28.24,"l":28.155,"n":171,"o":28.155,"t":"2026-10-16T18:30:00Z","v":6349,"vw":28.20613},{"c":28.18,"h":28.2329,"l":28.15,"n":139,"o":28.19,"t":"2026-10-16T18:45:00Z","v":3698,"vw":28.180736},{"c":28.17,"h":28.2035,"l":28.115,"n":252,"o":28.2,"t":"2026-10-16T19:00:00Z","v":16745,"vw":28.139599},{"c":28.17,"h":28.25,"l":28.145,"n":256,"o":28.19,"t":"2026-10-16T19:15:00Z","v":9654,"vw":28.192873},{"c":27.995,"h":28.19,"l":27.97,"n":452,"o":28.19,"t":"2026-10-16T19:30:00Z","v":33925,"vw":28.110543},{"c":28.01,"h":28.12,"l":27.97,"n":912,"o":28.01,"t":"2026-10-16T19:45:00Z","v":33666,"vw":28.030605},{"c":28.03,"h":28.03,"l":28.03,"n":24,"o":28.03,"t":"2026-10-16T20:00:00Z","v":92370,"vw":28.03},{"c":27.78,"h":28.055,"l":27.78,"n":37,"o":27.97,"t":"2026-10-19T13:30:00Z","v":3415,"vw":27.958017},{"c":28.02,"h":28.29,"l":27.995,"n":35,"o":28.29,"t":"2026-10-19T13:45:00Z","v":2223,"vw":28.04636},{"c":27.86,"h":28,"l":27.75,"n":173,"o":27.965,"t":"2026-10-19T14:00:00Z","v":10161,"vw":27.915486},{"c":27.9,"h":27.94,"l":27.845,"n":181,"o":27.94,"t":"2026-10-19T14:15:00Z","v":12100,"vw":27.893652},{"c":27.62,"h":27.92,"l":27.62,"n":374,"o":27.9,"t":"2026-10-19T14:30:00Z","v":19144,"vw":27.805755},{"c":27.65,"h":27.65,"l":27.49,"n":222,"o":27.6,"t":"2026-10-19T14:45:00Z","v":6885,"vw":27.596496},{"c":27.68,"h":27.74,"l":27.6,"n":152,"o":27.64,"t":"2026-10-19T15:00:00Z","v":11675,"vw":27.685817},{"c":27.89,"h":27.89,"l":27.65,"n":155,"o":27.65,"t":"2026-10-19T15:15:00Z","v":9428,"vw":27.781266},{"c":27.91,"h":27.93,"l":27.85,"n":91,"o":27.85,"t":"2026-10-19T15:30:00Z","v":4801,"vw":27.892267},{"c":27.96,"h":28.02,"l":27.9,"n":256,"o":27.91,"t":"2026-10-19T15:45:00Z","v":15277,"vw":27.95491},{"c":27.84,"h":27.94,"l":27.84,"n":158,"o":27.93,"t":"2026-10-19T16:00:00Z","v":10217,"vw":27.878554},{"c":27.9,"h":27.9,"l":27.78,"n":217,"o":27.83,"t":"2026-10-19T16:15:00Z","v":15162,"vw":27.845952},{"c":27.915,"h":27.9583,"l":27.81,"n":242,"o":27.86,"t":"2026-10-19T16:30:00Z","v":20081,"vw":27.898445},{"c":27.86,"h":27.97,"l":27.86,"n":132,"o":27.915,"t":"2026-10-19T16:45:00Z","v":11631,"vw":27.8998},{"c":27.9,"h":27.9,"l":27.86,"n":110,"o":27.89,"t":"2026-10-19T17:00:00Z","v":7972,"vw":27.887091},{"c":27.92,"h":27.97,"l":27.85,"n":341,"o":27.8801,"t":"2026-10-19T17:15:00Z","v":20818,"vw":27.891166},{"c":27.955,"h":27.989,"l":27.87,"n":146,"o":27.9,"t":"2026-10-19T17:30:00Z","v":7671,"vw":27.94515},{"c":27.985,"h":27.99,"l":27.92,"n":185,"o":27.955,"t":"2026-10-19T17:45:00Z","v":9495,"vw":27.965854},{"c":28,"h":28,"l":27.935,"n":144,"o":27.97,"t":"2026-10-19T18:00:00Z","v":6756,"vw":27.973979},{"c":27.995,"h":28.0391,"l":27.955,"n":216,"o":28.01,"t":"2026-10-19T18:15:00Z","v":9240,"vw":27.985221},{"c":28.2,"h":28.2,"l":27.99,"n":225,"o":27.99,"t":"2026-10-19T18:30:00Z","v":7971,"vw":28.034557},{"c":28.265,"h":28.37,"l":28.22,"n":198,"o":28.28,"t":"2026-10-19T18:45:00Z","v":10308,"vw":28.276716},{"c":28.2,"h":28.29,"l":28.2,"n":268,"o":28.28,"t":"2026-10-19T19:00:00Z","v":15431,"vw":28.253296},{"c":28.19,"h":28.28,"l":28.19,"n":232,"o":28.205,"t":"2026-10-19T19:15:00Z","v":15494,"vw":28.243399},{"c":28.37,"h":28.425,"l":28.18,"n":437,"o":28.2,"t":"2026-10-19T19:30:00Z","v":22471,"vw":28.280636},{"c":28.16,"h":28.39,"l":28.13,"n":1559,"o":28.34,"t":"2026-10-19T19:45:00Z","v":83901,"vw":28.26436},{"c":28.16,"h":28.16,"l":28.16,"n":26,"o":28.16,"t":"2026-10-19T20:00:00Z","v":131069,"vw":28.16},{"c":28.35,"h":28.35,"l":28.35,"n":2,"o":28.35,"t":"2026-10-19T23:00:00Z","v":200,"vw":28.35},{"c":28.1,"h":28.59,"l":27.92,"n":97,"o":28.59,"t":"2026-10-20T13:30:00Z","v":6192,"vw":28.406758},{"c":28.325,"h":28.34,"l":27.97,"n":124,"o":28.1,"t":"2026-10-20T13:45:00Z","v":6910,"vw":28.132551},{"c":28.125,"h":28.325,"l":28.125,"n":81,"o":28.325,"t":"2026-10-20T14:00:00Z","v":3160,"vw":28.176264},{"c":28.255,"h":28.325,"l":28.04,"n":405,"o":28.18,"t":"2026-10-20T14:15:00Z","v":14699,"vw":28.182001},{"c":28.19,"h":28.32,"l":28.18,"n":194,"o":28.29,"t":"2026-10-20T14:30:00Z","v":13551,"vw":28.239464},{"c":28.29,"h":28.3,"l":28.17,"n":87,"o":28.21,"t":"2026-10-20T14:45:00Z","v":3700,"vw":28.229703},{"c":28.26,"h":28.39,"l":28.26,"n":84,"o":28.33,"t":"2026-10-20T15:00:00Z","v":3258,"vw":28.298125},{"c":28.33,"h":28.39,"l":28.33,"n":26,"o":28.34,"t":"2026-10-20T15:15:00Z","v":1407,"vw":28.352222},{"c":28.31,"h":28.3467,"l":28.27,"n":152,"o":28.3467,"t":"2026-10-20T15:30:00Z","v":5575,"vw":28.297038},{"c":28.35,"h":28.35,"l":28.26,"n":127,"o":28.29,"t":"2026-10-20T15:45:00Z","v":3683,"vw":28.304763},{"c":28.3,"h":28.36,"l":28.27,"n":91,"o":28.35,"t":"2026-10-20T16:00:00Z","v":2472,"vw":28.30961},{"c":28.415,"h":28.415,"l":28.24,"n":191,"o":28.26,"t":"2026-10-20T16:15:00Z","v":6772,"vw":28.334671},{"c":28.41,"h":28.49,"l":28.39,"n":149,"o":28.415,"t":"2026-10-20T16:30:00Z","v":7753,"vw":28.434354},{"c":28.425,"h":28.48,"l":28.41,"n":339,"o":28.41,"t":"2026-10-20T16:45:00Z","v":9657,"vw":28.441402},{"c":28.35,"h":28.42,"l":28.32,"n":400,"o":28.415,"t":"2026-10-20T17:00:00Z","v":10611,"vw":28.373494},{"c":28.48,"h":28.52,"l":28.355,"n":271,"o":28.355,"t":"2026-10-20T17:15:00Z","v":37889,"vw":28.469806},{"c":28.485,"h":28.53,"l":28.44,"n":322,"o":28.49,"t":"2026-10-20T17:30:00Z","v":10137,"vw":28.483432},{"c":28.43,"h":28.49,"l":28.405,"n":276,"o":28.485,"t":"2026-10-20T17:45:00Z","v":9508,"vw":28.450076},{"c":28.48,"h":28.48,"l":28.41,"n":271,"o":28.41,"t":"2026-10-20T18:00:00Z","v":14487,"vw":28.467442},{"c":28.485,"h":28.5,"l":28.455,"n":209,"o":28.5,"t":"2026-10-20T18:15:00Z","v":8030,"vw":28.486253},{"c":28.51,"h":28.51,"l":28.44,"n":263,"o":28.475,"t":"2026-10-20T18:30:00Z","v":9601,"vw":28.473952},{"c":28.475,"h":28.51,"l":28.46,"n":251,"o":28.495,"t":"2026-10-20T18:45:00Z","v":11142,"vw":28.48268},{"c":28.51,"h":28.555,"l":28.47,"n":650,"o":28.48,"t":"2026-10-20T19:00:00Z","v":15205,"vw":28.508271},{"c":28.56,"h":28.56,"l":28.49,"n":339,"o":28.49,"t":"2026-10-20T19:15:00Z","v":11306,"vw":28.520053},{"c":28.53,"h":28.54,"l":28.45,"n":734,"o":28.52,"t":"2026-10-20T19:30:00Z","v":25242,"vw":28.510419},{"c":28.47,"h":28.59,"l":28.45,"n":1084,"o":28.515,"t":"2026-10-20T19:45:00Z","v":41866,"vw":28.498279},{"c":28.46,"h":28.46,"l":28.46,"n":19,"o":28.46,"t":"2026-10-20T20:00:00Z","v":125378,"vw":28.46},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-10-20T20:45:00Z","v":200,"vw":28.46},{"c":28.96,"h":28.96,"l":28.61,"n":99,"o":28.61,"t":"2026-10-21T13:30:00Z","v":9219,"vw":28.78091},{"c":28.9385,"h":28.97,"l":28.875,"n":51,"o":28.875,"t":"2026-10-21T13:45:00Z","v":1514,"vw":28.889875},{"c":29.16,"h":29.16,"l":28.8,"n":201,"o":28.89,"t":"2026-10-21T14:00:00Z","v":11527,"vw":28.968767},{"c":29.16,"h":29.25,"l":29.105,"n":169,"o":29.185,"t":"2026-10-21T14:15:00Z","v":7260,"vw":29.174248},{"c":29.16,"h":29.3,"l":29.16,"n":116,"o":29.21,"t":"2026-10-21T14:30:00Z","v":3090,"vw":29.248333},{"c":29.155,"h":29.165,"l":29.08,"n":75,"o":29.1502,"t":"2026-10-21T14:45:00Z","v":3238,"vw":29.147507},{"c":29.03,"h":29.11,"l":28.9,"n":410,"o":29.09,"t":"2026-10-21T15:00:00Z","v":18203,"vw":28.966149},{"c":28.89,"h":28.93,"l":28.88,"n":88,"o":28.93,"t":"2026-10-21T15:15:00Z","v":2368,"vw":28.911667},{"c":28.95,"h":28.95,"l":28.805,"n":208,"o":28.86,"t":"2026-10-21T15:30:00Z","v":4996,"vw":28.894306},{"c":29.14,"h":29.15,"l":28.99,"n":311,"o":28.99,"t":"2026-10-21T15:45:00Z","v":10506,"vw":29.115032},{"c":29.12,"h":29.15,"l":29.03,"n":281,"o":29.135,"t":"2026-10-21T16:00:00Z","v":12523,"vw":29.096592},{"c":29.14,"h":29.18,"l":29.08,"n":268,"o":29.15,"t":"2026-10-21T16:15:00Z","v":10617,"vw":29.140804},{"c":29.02,"h":29.16,"l":29.015,"n":226,"o":29.16,"t":"2026-10-21T16:30:00Z","v":10194,"vw":29.085173},{"c":29.02,"h":29.07,"l":28.99,"n":223,"o":29.01,"t":"2026-10-21T16:45:00Z","v":6474,"vw":29.038696},{"c":28.82,"h":29.02,"l":28.78,"n":340,"o":29.02,"t":"2026-10-21T17:00:00Z","v":54304,"vw":28.953351},{"c":28.92,"h":28.92,"l":28.72,"n":385,"o":28.78,"t":"2026-10-21T17:15:00Z","v":37030,"vw":28.816226},{"c":29.04,"h":29.085,"l":28.939,"n":251,"o":28.939,"t":"2026-10-21T17:30:00Z","v":11861,"vw":29.009347},{"c":29.04,"h":29.06,"l":28.97,"n":282,"o":29.02,"t":"2026-10-21T17:45:00Z","v":9922,"vw":29.018426},{"c":29.14,"h":29.14,"l":29.04,"n":289,"o":29.06,"t":"2026-10-21T18:00:00Z","v":9950,"vw":29.090169},{"c":29.19,"h":29.2,"l":29.1399,"n":393,"o":29.14,"t":"2026-10-21T18:15:00Z","v":29251,"vw":29.181807},{"c":29.27,"h":29.27,"l":29.19,"n":335,"o":29.19,"t":"2026-10-21T18:30:00Z","v":10108,"vw":29.237601},{"c":29.32,"h":29.38,"l":29.27,"n":456,"o":29.27,"t":"2026-10-21T18:45:00Z","v":16234,"vw":29.333501},{"c":29.285,"h":29.49,"l":29.28,"n":559,"o":29.33,"t":"2026-10-21T19:00:00Z","v":30997,"vw":29.363294},{"c":29.3,"h":29.35,"l":29.27,"n":609,"o":29.285,"t":"2026-10-21T19:15:00Z","v":49092,"vw":29.300697},{"c":29.34,"h":29.36,"l":29.27,"n":813,"o":29.3,"t":"2026-10-21T19:30:00Z","v":81004,"vw":29.316307},{"c":29.45,"h":29.46,"l":29.31,"n":1997,"o":29.37,"t":"2026-10-21T19:45:00Z","v":96747,"vw":29.387261},{"c":29.45,"h":29.45,"l":29.45,"n":22,"o":29.45,"t":"2026-10-21T20:00:00Z","v":146061,"vw":29.45},{"c":28.475,"h":29.44,"l":28.41,"n":163,"o":29.44,"t":"2026-10-22T13:30:00Z","v":10624,"vw":29.136486},{"c":27.925,"h":28.45,"l":27.845,"n":93,"o":28.425,"t":"2026-10-22T13:45:00Z","v":4842,"vw":28.098855},{"c":27.34,"h":27.96,"l":27.34,"n":240,"o":27.96,"t":"2026-10-22T14:00:00Z","v":15062,"vw":27.66286},{"c":27.2,"h":27.66,"l":27.2,"n":277,"o":27.38,"t":"2026-10-22T14:15:00Z","v":17890,"vw":27.459739},{"c":27.47,"h":27.47,"l":27,"n":183,"o":27.01,"t":"2026-10-22T14:30:00Z","v":7928,"vw":27.249742},{"c":27.185,"h":27.45,"l":27.18,"n":327,"o":27.45,"t":"2026-10-22T14:45:00Z","v":13890,"vw":27.326305},{"c":26.97,"h":27.22,"l":26.97,"n":385,"o":27.22,"t":"2026-10-22T15:00:00Z","v":7338,"vw":27.091212},{"c":27.13,"h":27.28,"l":27.015,"n":243,"o":27.015,"t":"2026-10-22T15:15:00Z","v":8936,"vw":27.129645},{"c":27.285,"h":27.285,"l":26.97,"n":390,"o":27.01,"t":"2026-10-22T15:30:00Z","v":25377,"vw":27.196011},{"c":27.44,"h":27.44,"l":27.195,"n":325,"o":27.26,"t":"2026-10-22T15:45:00Z","v":19411,"vw":27.331259},{"c":27.695,"h":27.695,"l":27.41,"n":234,"o":27.49,"t":"2026-10-22T16:00:00Z","v":17297,"vw":27.556991},{"c":27.71,"h":27.72,"l":27.6,"n":192,"o":27.69,"t":"2026-10-22T16:15:00Z","v":16787,"vw":27.650648},{"c":27.87,"h":27.91,"l":27.66,"n":427,"o":27.67,"t":"2026-10-22T16:30:00Z","v":15838,"vw":27.82308},{"c":27.97,"h":27.99,"l":27.865,"n":479,"o":27.87,"t":"2026-10-22T16:45:00Z","v":17156,"vw":27.904269},{"c":28.025,"h":28.025,"l":27.945,"n":233,"o":28,"t":"2026-10-22T17:00:00Z","v":8294,"vw":27.984942},{"c":27.92,"h":27.99,"l":27.89,"n":370,"o":27.96,"t":"2026-10-22T17:15:00Z","v":27579,"vw":27.936202},{"c":27.905,"h":28.02,"l":27.89,"n":341,"o":27.9,"t":"2026-10-22T17:30:00Z","v":9763,"vw":27.958571},{"c":27.945,"h":27.97,"l":27.91,"n":265,"o":27.91,"t":"2026-10-22T17:45:00Z","v":9404,"vw":27.936168},{"c":27.85,"h":27.92,"l":27.815,"n":451,"o":27.92,"t":"2026-10-22T18:00:00Z","v":18241,"vw":27.873071},{"c":27.825,"h":27.825,"l":27.825,"n":6,"o":27.825,"t":"2026-10-22T18:15:00Z","v":125,"vw":27.825}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.875,"strike":42.41004463901306,"iv":1.2968830644797207,"gamma":0.03358155756644492,"theta":-0.04633093504389733,"vega":0.021452390811720106,"rho":0.0036824550654964467,"breakevenPct":55.505818713896375},{"delta":0.25,"premium":0.875,"strike":38.04338572310417,"iv":1.0267271656480106,"gamma":0.05290542893645022,"theta":-0.03959943080607279,"vega":0.024037756465583544,"rho":0.004761734308969707,"breakevenPct":39.818163187009766},{"delta":0.3,"premium":0.875,"strike":33.67672680719529,"iv":0.7565712668163003,"gamma":0.07222930030645552,"theta":-0.03286792656824826,"vega":0.026623122119446983,"rho":0.005841013552442967,"breakevenPct":24.130507660123165},{"delta":0.35,"premium":0.9269736842105261,"strike":29.906353722143198,"iv":0.5308230915125652,"gamma":0.08802614983404457,"theta":-0.027211237553342815,"vega":0.02871384542437174,"rho":0.006884669295031806,"breakevenPct":10.771788777990736},{"delta":0.4,"premium":1.255921052631579,"strike":29.313655761024183,"iv":0.541728733997155,"gamma":0.08502709815078235,"theta":-0.027282361308677096,"vega":0.028168563300142245,"rho":0.00773848334303405,"breakevenPct":9.824238597649577},{"delta":0.45,"premium":1.5848684210526316,"strike":28.720957799905168,"iv":0.552634376481745,"gamma":0.08202804646752015,"theta":-0.02735348506401138,"vega":0.027623281175912753,"rho":0.008592297391036292,"breakevenPct":8.876688417308419},{"delta":0.5,"premium":1.9138157894736842,"strike":28.128259838786153,"iv":0.5635400189663348,"gamma":0.07902899478425794,"theta":-0.02742460881934566,"vega":0.02707799905168326,"rho":0.009446111439038537,"breakevenPct":7.929138236967262},{"delta":0.55,"premium":2.2427631578947373,"strike":27.535561877667142,"iv":0.5744456614509246,"gamma":0.07602994310099573,"theta":-0.02749573257467994,"vega":0.026532716927453768,"rho":0.01029992548704078,"breakevenPct":6.981588056626103},{"delta":0.6,"premium":2.5717105263157896,"strike":26.942863916548127,"iv":0.5853513039355145,"gamma":0.07303089141773353,"theta":-0.02756685633001422,"vega":0.025987434803224276,"rho":0.011153739535043023,"breakevenPct":6.0340378762849465},{"delta":0.65,"premium":2.900657894736842,"strike":26.350165955429112,"iv":0.5962569464201043,"gamma":0.07003183973447132,"theta":-0.027637980085348506,"vega":0.025442152678994783,"rho":0.012007553583045266,"breakevenPct":5.086487695943788},{"delta":0.7,"premium":3.2296052631578944,"strike":25.7574679943101,"iv":0.6071625889046941,"gamma":0.06703278805120912,"theta":-0.027709103840682786,"vega":0.02489687055476529,"rho":0.012861367631047508,"breakevenPct":4.138937515602632},{"delta":0.75,"premium":3.5585526315789475,"strike":25.164770033191086,"iv":0.618068231389284,"gamma":0.0640337363679469,"theta":-0.027780227596017067,"vega":0.0243515884305358,"rho":0.013715181679049754,"breakevenPct":3.1913873352614734},{"delta":0.8,"premium":3.96931203931204,"strike":24.556511056511056,"iv":0.5871110073710073,"gamma":0.05582034398034398,"theta":-0.0240214742014742,"vega":0.020918181818181815,"rho":0.014515365388778127,"breakevenPct":2.481850532865434},{"delta":0.85,"premium":4.411572481572481,"strike":23.942260442260444,"iv":0.5400348402948403,"gamma":0.045599213759213775,"theta":-0.01878805896805897,"vega":0.016372727272727275,"rho":0.015294899189863652,"breakevenPct":1.8639587707308138},{"delta":0.9,"premium":4.853832923832924,"strike":23.32800982800983,"iv":0.4929586732186732,"gamma":0.03537808353808354,"theta":-0.013554643734643733,"vega":0.011827272727272728,"rho":0.01607443299094918,"breakevenPct":1.246067008596192}],"put":[{"delta":0.1,"premium":0.875,"strike":16.310145948208344,"iv":1.8718040546506276,"gamma":0.012149803787304153,"theta":-0.043424598409238714,"vega":0.013769361922244271,"rho":-0.0029520436180090225,"breakevenPct":44.54770631144837},{"delta":0.15,"premium":0.8426349696565784,"strike":20.647300606868434,"iv":1.2217299000161388,"gamma":0.02720040415012756,"theta":-0.03674211647780941,"vega":0.018204696701636026,"rho":-0.004071376226989036,"breakevenPct":28.849773173300328},{"delta":0.2,"premium":0.6923345762473391,"strike":23.65330847505322,"iv":0.7743335602259875,"gamma":0.054133826698382015,"theta":-0.02683733990473661,"vega":0.021792613344152584,"rho":-0.005117116244016461,"breakevenPct":17.51042249396128},{"delta":0.25,"premium":0.7484241908006815,"strike":25.293867120954005,"iv":0.5666591141396933,"gamma":0.06815715502555365,"theta":-0.02220604770017036,"vega":0.023646848381601363,"rho":-0.006301399002740937,"breakevenPct":11.818060247338526},{"delta":0.3,"premium":0.9720187393526406,"strike":25.826235093696763,"iv":0.5535415672913118,"gamma":0.07170272572402044,"theta":-0.021854684838160134,"vega":0.024094037478705282,"rho":-0.00759812224748041,"breakevenPct":10.708761076543482},{"delta":0.35,"premium":1.1956132879045995,"strike":26.358603066439525,"iv":0.5404240204429301,"gamma":0.07524829642248722,"theta":-0.021503321976149913,"vega":0.024541226575809198,"rho":-0.008894845492219883,"breakevenPct":9.599461905748438},{"delta":0.4,"premium":1.4192078364565592,"strike":26.890971039182283,"iv":0.5273064735945485,"gamma":0.07879386712095401,"theta":-0.021151959114139692,"vega":0.024988415672913118,"rho":-0.010191568736959358,"breakevenPct":8.490162734953394},{"delta":0.45,"premium":1.642802385008518,"strike":27.423339011925044,"iv":0.5141889267461669,"gamma":0.08233943781942078,"theta":-0.02080059625212947,"vega":0.025435604770017037,"rho":-0.011488291981698831,"breakevenPct":7.380863564158349},{"delta":0.5,"premium":1.8663969335604773,"strike":27.955706984667803,"iv":0.5010713798977853,"gamma":0.08588500851788756,"theta":-0.02044923339011925,"vega":0.025882793867120953,"rho":-0.012785015226438304,"breakevenPct":6.271564393363305},{"delta":0.55,"premium":2.0899914821124366,"strike":28.488074957410564,"iv":0.4879538330494037,"gamma":0.08943057921635435,"theta":-0.02009787052810903,"vega":0.026329982964224872,"rho":-0.014081738471177777,"breakevenPct":5.16226522256826},{"delta":0.6,"premium":2.3135860306643954,"strike":29.020442930153322,"iv":0.47483628620102214,"gamma":0.09297614991482113,"theta":-0.019746507666098805,"vega":0.02677717206132879,"rho":-0.01537846171591725,"breakevenPct":4.052966051773218},{"delta":0.65,"premium":2.5371805792163546,"strike":29.552810902896084,"iv":0.4617187393526405,"gamma":0.09652172061328791,"theta":-0.019395144804088583,"vega":0.027224361158432707,"rho":-0.016675184960656723,"breakevenPct":2.9436668809781725},{"delta":0.7,"premium":3.3229028425887743,"strike":30.60906910959807,"iv":0.4816245325380325,"gamma":0.09626609009047268,"theta":-0.019370838397443885,"vega":0.027083349022500022,"rho":-0.018415565457605827,"breakevenPct":1.9717396550770765},{"delta":0.75,"premium":7.059795608768614,"strike":34.415751044586024,"iv":0.6749028609007355,"gamma":0.07605415315592697,"theta":-0.021063578381468172,"vega":0.023854280413125165,"rho":-0.022485146528655495,"breakevenPct":1.7210151398692015},{"delta":0.8,"premium":10.796688374948452,"strike":38.22243297957397,"iv":0.8681811892634386,"gamma":0.05584221622138125,"theta":-0.02275631836549246,"vega":0.020625211803750307,"rho":-0.02655472759970516,"breakevenPct":1.4702906246613263},{"delta":0.85,"premium":14.53358114112828,"strike":42.029114914561916,"iv":1.0614595176261412,"gamma":0.035630279286835584,"theta":-0.02444905834951674,"vega":0.017396143194375456,"rho":-0.03062430867075482,"breakevenPct":1.2195661094534518}]},"raw":{"call":[{"delta":0.2,"premium":0.875,"strike":42.41004463901306,"iv":1.2968830644797207,"gamma":0.03358155756644492,"theta":-0.04633093504389733,"vega":0.021452390811720106,"rho":0.0036824550654964467,"breakevenPct":55.505818713896375},{"delta":0.25,"premium":0.875,"strike":38.04338572310417,"iv":1.0267271656480106,"gamma":0.05290542893645022,"theta":-0.03959943080607279,"vega":0.024037756465583544,"rho":0.004761734308969707,"breakevenPct":39.818163187009766},{"delta":0.3,"premium":0.875,"strike":33.67672680719529,"iv":0.7565712668163003,"gamma":0.07222930030645552,"theta":-0.03286792656824826,"vega":0.026623122119446983,"rho":0.005841013552442967,"breakevenPct":24.130507660123165},{"delta":0.35,"premium":0.9269736842105261,"strike":29.906353722143198,"iv":0.5308230915125652,"gamma":0.08802614983404457,"theta":-0.027211237553342815,"vega":0.02871384542437174,"rho":0.006884669295031806,"breakevenPct":10.771788777990736},{"delta":0.4,"premium":1.255921052631579,"strike":29.313655761024183,"iv":0.541728733997155,"gamma":0.08502709815078235,"theta":-0.027282361308677096,"vega":0.028168563300142245,"rho":0.00773848334303405,"breakevenPct":9.824238597649577},{"delta":0.45,"premium":1.5848684210526316,"strike":28.720957799905168,"iv":0.552634376481745,"gamma":0.08202804646752015,"theta":-0.02735348506401138,"vega":0.027623281175912753,"rho":0.008592297391036292,"breakevenPct":8.876688417308419},{"delta":0.5,"premium":1.9138157894736842,"strike":28.128259838786153,"iv":0.5635400189663348,"gamma":0.07902899478425794,"theta":-0.02742460881934566,"vega":0.02707799905168326,"rho":0.009446111439038537,"breakevenPct":7.929138236967262},{"delta":0.55,"premium":2.2427631578947373,"strike":27.535561877667142,"iv":0.5744456614509246,"gamma":0.07602994310099573,"theta":-0.02749573257467994,"vega":0.026532716927453768,"rho":0.01029992548704078,"breakevenPct":6.981588056626103},{"delta":0.6,"premium":2.5717105263157896,"strike":26.942863916548127,"iv":0.5853513039355145,"gamma":0.07303089141773353,"theta":-0.02756685633001422,"vega":0.025987434803224276,"rho":0.011153739535043023,"breakevenPct":6.0340378762849465},{"delta":0.65,"premium":2.900657894736842,"strike":26.350165955429112,"iv":0.5962569464201043,"gamma":0.07003183973447132,"theta":-0.027637980085348506,"vega":0.025442152678994783,"rho":0.012007553583045266,"breakevenPct":5.086487695943788},{"delta":0.7,"premium":3.2296052631578944,"strike":25.7574679943101,"iv":0.6071625889046941,"gamma":0.06703278805120912,"theta":-0.027709103840682786,"vega":0.02489687055476529,"rho":0.012861367631047508,"breakevenPct":4.138937515602632},{"delta":0.75,"premium":3.5585526315789475,"strike":25.164770033191086,"iv":0.618068231389284,"gamma":0.0640337363679469,"theta":-0.027780227596017067,"vega":0.0243515884305358,"rho":0.013715181679049754,"breakevenPct":3.1913873352614734},{"delta":0.8,"premium":3.96931203931204,"strike":24.556511056511056,"iv":0.5871110073710073,"gamma":0.05582034398034398,"theta":-0.0240214742014742,"vega":0.020918181818181815,"rho":0.014515365388778127,"breakevenPct":2.481850532865434},{"delta":0.85,"premium":4.411572481572481,"strike":23.942260442260444,"iv":0.5400348402948403,"gamma":0.045599213759213775,"theta":-0.01878805896805897,"vega":0.016372727272727275,"rho":0.015294899189863652,"breakevenPct":1.8639587707308138},{"delta":0.9,"premium":4.853832923832924,"strike":23.32800982800983,"iv":0.4929586732186732,"gamma":0.03537808353808354,"theta":-0.013554643734643733,"vega":0.011827272727272728,"rho":0.01607443299094918,"breakevenPct":1.246067008596192}],"put":[{"delta":0.1,"premium":0.875,"strike":16.310145948208344,"iv":1.8718040546506276,"gamma":0.012149803787304153,"theta":-0.043424598409238714,"vega":0.013769361922244271,"rho":-0.0029520436180090225,"breakevenPct":44.54770631144837},{"delta":0.15,"premium":0.8426349696565784,"strike":20.647300606868434,"iv":1.2217299000161388,"gamma":0.02720040415012756,"theta":-0.03674211647780941,"vega":0.018204696701636026,"rho":-0.004071376226989036,"breakevenPct":28.849773173300328},{"delta":0.2,"premium":0.6923345762473391,"strike":23.65330847505322,"iv":0.7743335602259875,"gamma":0.054133826698382015,"theta":-0.02683733990473661,"vega":0.021792613344152584,"rho":-0.005117116244016461,"breakevenPct":17.51042249396128},{"delta":0.25,"premium":0.7484241908006815,"strike":25.293867120954005,"iv":0.5666591141396933,"gamma":0.06815715502555365,"theta":-0.02220604770017036,"vega":0.023646848381601363,"rho":-0.006301399002740937,"breakevenPct":11.818060247338526},{"delta":0.3,"premium":0.9720187393526406,"strike":25.826235093696763,"iv":0.5535415672913118,"gamma":0.07170272572402044,"theta":-0.021854684838160134,"vega":0.024094037478705282,"rho":-0.00759812224748041,"breakevenPct":10.708761076543482},{"delta":0.35,"premium":1.1956132879045995,"strike":26.358603066439525,"iv":0.5404240204429301,"gamma":0.07524829642248722,"theta":-0.021503321976149913,"vega":0.024541226575809198,"rho":-0.008894845492219883,"breakevenPct":9.599461905748438},{"delta":0.4,"premium":1.4192078364565592,"strike":26.890971039182283,"iv":0.5273064735945485,"gamma":0.07879386712095401,"theta":-0.021151959114139692,"vega":0.024988415672913118,"rho":-0.010191568736959358,"breakevenPct":8.490162734953394},{"delta":0.45,"premium":1.642802385008518,"strike":27.423339011925044,"iv":0.5141889267461669,"gamma":0.08233943781942078,"theta":-0.02080059625212947,"vega":0.025435604770017037,"rho":-0.011488291981698831,"breakevenPct":7.380863564158349},{"delta":0.5,"premium":1.8663969335604773,"strike":27.955706984667803,"iv":0.5010713798977853,"gamma":0.08588500851788756,"theta":-0.02044923339011925,"vega":0.025882793867120953,"rho":-0.012785015226438304,"breakevenPct":6.271564393363305},{"delta":0.55,"premium":2.0899914821124366,"strike":28.488074957410564,"iv":0.4879538330494037,"gamma":0.08943057921635435,"theta":-0.02009787052810903,"vega":0.026329982964224872,"rho":-0.014081738471177777,"breakevenPct":5.16226522256826},{"delta":0.6,"premium":2.3135860306643954,"strike":29.020442930153322,"iv":0.47483628620102214,"gamma":0.09297614991482113,"theta":-0.019746507666098805,"vega":0.02677717206132879,"rho":-0.01537846171591725,"breakevenPct":4.052966051773218},{"delta":0.65,"premium":2.5371805792163546,"strike":29.552810902896084,"iv":0.4617187393526405,"gamma":0.09652172061328791,"theta":-0.019395144804088583,"vega":0.027224361158432707,"rho":-0.016675184960656723,"breakevenPct":2.9436668809781725},{"delta":0.7,"premium":3.3229028425887743,"strike":30.60906910959807,"iv":0.4816245325380325,"gamma":0.09626609009047268,"theta":-0.019370838397443885,"vega":0.027083349022500022,"rho":-0.018415565457605827,"breakevenPct":1.9717396550770765},{"delta":0.75,"premium":7.059795608768614,"strike":34.415751044586024,"iv":0.6749028609007355,"gamma":0.07605415315592697,"theta":-0.021063578381468172,"vega":0.023854280413125165,"rho":-0.022485146528655495,"breakevenPct":1.7210151398692015},{"delta":0.8,"premium":10.796688374948452,"strike":38.22243297957397,"iv":0.8681811892634386,"gamma":0.05584221622138125,"theta":-0.02275631836549246,"vega":0.020625211803750307,"rho":-0.02655472759970516,"breakevenPct":1.4702906246613263},{"delta":0.85,"premium":14.53358114112828,"strike":42.029114914561916,"iv":1.0614595176261412,"gamma":0.035630279286835584,"theta":-0.02444905834951674,"vega":0.017396143194375456,"rho":-0.03062430867075482,"breakevenPct":1.2195661094534518}]}},"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"}}