{"symbol":"PLAB","url":"https://intraalpha.com/companies/PLAB","capturedAt":"2026-10-22T23:43:03.524Z","state":"ready","quote":{"symbol":"PLAB","last_price":28,"prev_close":28.93,"regular_close":27.9,"change":-0.93,"change_pct":-3.2147,"regular_change":-1.03,"regular_change_pct":-3.5603,"extended_change":0.1,"extended_change_pct":0.3584,"bid":27.41,"ask":28.23,"bid_size":1500,"ask_size":100,"volume":883256,"vwap":27.854208,"open":27.77,"high":28.35,"low":27.38,"close":27.9,"trade_count":15864,"last_trade_at":"2026-10-22T20:27:39.763389945Z","last_quote_at":"2026-10-22T23:41:49.823304378Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:42:59.32238233-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PLAB","fetched_at":"2026-10-22T23:43:03.088025+00:00","name":"Photronics Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"Photronics, Inc. manufactures and sells photomask products and services in the United States, Taiwan, Korea, Europe, China, and internationally. The company is headquartered in Brookfield, Connecticut.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":1706788000,"ebitda":273838000,"pe_ratio":10.19,"peg_ratio":2.642,"book_value":22.01,"dividend_per_share":null,"dividend_yield":null,"eps":2.84,"revenue_ttm":866824000,"gross_profit_ttm":291726000,"profit_margin":0.191,"operating_margin_ttm":0.211,"return_on_assets_ttm":0.065,"return_on_equity_ttm":0.138,"quarterly_earnings_growth":0.256,"quarterly_revenue_growth":0.027,"analyst_target_price":41.33,"analyst_number":0,"beta":1.32,"fifty_two_week_high":56,"fifty_two_week_low":20.05,"fifty_day_ma":29.8,"two_hundred_day_ma":35.64,"shares_outstanding":58997000,"forward_pe":13.26,"price_to_sales":1.969,"price_to_book":1.401,"ev_to_revenue":1.299,"ev_to_ebitda":3.326},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:03.088025+00:00"},"optionObservedAt":"2026-10-22T19:59:19.780Z","bars":[{"c":27.85,"h":27.85,"l":27.85,"n":18,"o":27.85,"t":"2026-10-15T08:00:00Z","v":2414,"vw":27.85},{"c":27.63,"h":27.63,"l":27.63,"n":2,"o":27.63,"t":"2026-10-15T08:35:00Z","v":184,"vw":27.63},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-10-15T09:15:00Z","v":377,"vw":27.74},{"c":27.5,"h":27.78,"l":27.5,"n":14,"o":27.78,"t":"2026-10-15T11:00:00Z","v":1795,"vw":27.68262},{"c":27.5,"h":27.51,"l":27.5,"n":13,"o":27.51,"t":"2026-10-15T11:05:00Z","v":1886,"vw":27.504133},{"c":27.552,"h":27.552,"l":27.552,"n":1,"o":27.552,"t":"2026-10-15T12:00:00Z","v":200,"vw":27.552},{"c":27.55,"h":27.55,"l":27.55,"n":6,"o":27.55,"t":"2026-10-15T12:10:00Z","v":321,"vw":27.55},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-15T12:15:00Z","v":118,"vw":27.65},{"c":27.52,"h":27.52,"l":27.52,"n":4,"o":27.52,"t":"2026-10-15T13:20:00Z","v":112,"vw":27.52},{"c":27.49,"h":27.49,"l":27.49,"n":4,"o":27.49,"t":"2026-10-15T13:25:00Z","v":2448,"vw":27.49},{"c":27.32,"h":27.75,"l":27.32,"n":352,"o":27.75,"t":"2026-10-15T13:30:00Z","v":20405,"vw":27.679805},{"c":27.49,"h":27.49,"l":27.14,"n":286,"o":27.31,"t":"2026-10-15T13:35:00Z","v":17371,"vw":27.303932},{"c":27.68,"h":27.68,"l":27.45,"n":109,"o":27.49,"t":"2026-10-15T13:40:00Z","v":4777,"vw":27.554177},{"c":27.435,"h":27.61,"l":27.435,"n":89,"o":27.5875,"t":"2026-10-15T13:45:00Z","v":2719,"vw":27.519123},{"c":27.23,"h":27.42,"l":27.19,"n":166,"o":27.42,"t":"2026-10-15T13:50:00Z","v":11716,"vw":27.32574},{"c":27.12,"h":27.19,"l":27.0396,"n":250,"o":27.19,"t":"2026-10-15T13:55:00Z","v":8967,"vw":27.105707},{"c":27.155,"h":27.35,"l":27.14,"n":447,"o":27.2,"t":"2026-10-15T14:00:00Z","v":52909,"vw":27.263793},{"c":27.23,"h":27.28,"l":27.13,"n":308,"o":27.15,"t":"2026-10-15T14:05:00Z","v":11348,"vw":27.214634},{"c":27.22,"h":27.356,"l":27.15,"n":320,"o":27.26,"t":"2026-10-15T14:10:00Z","v":11593,"vw":27.271176},{"c":27.28,"h":27.3,"l":27.2,"n":236,"o":27.21,"t":"2026-10-15T14:15:00Z","v":9536,"vw":27.249707},{"c":27.35,"h":27.45,"l":27.33,"n":344,"o":27.34,"t":"2026-10-15T14:20:00Z","v":11116,"vw":27.395774},{"c":27.36,"h":27.4198,"l":27.31,"n":103,"o":27.38,"t":"2026-10-15T14:25:00Z","v":4172,"vw":27.364218},{"c":27.39,"h":27.4,"l":27.25,"n":257,"o":27.36,"t":"2026-10-15T14:30:00Z","v":7713,"vw":27.326505},{"c":27.38,"h":27.39,"l":27.3,"n":230,"o":27.385,"t":"2026-10-15T14:35:00Z","v":5680,"vw":27.346153},{"c":27.65,"h":27.65,"l":27.475,"n":217,"o":27.4849,"t":"2026-10-15T14:40:00Z","v":7440,"vw":27.574602},{"c":27.57,"h":27.68,"l":27.57,"n":204,"o":27.655,"t":"2026-10-15T14:45:00Z","v":5660,"vw":27.62288},{"c":27.6,"h":27.63,"l":27.51,"n":317,"o":27.54,"t":"2026-10-15T14:50:00Z","v":8964,"vw":27.58152},{"c":27.69,"h":27.71,"l":27.59,"n":196,"o":27.625,"t":"2026-10-15T14:55:00Z","v":5045,"vw":27.648499},{"c":27.86,"h":27.86,"l":27.62,"n":397,"o":27.66,"t":"2026-10-15T15:00:00Z","v":17235,"vw":27.733301},{"c":27.78,"h":27.86,"l":27.73,"n":246,"o":27.85,"t":"2026-10-15T15:05:00Z","v":9842,"vw":27.8165},{"c":28.11,"h":28.15,"l":27.805,"n":457,"o":27.805,"t":"2026-10-15T15:10:00Z","v":22138,"vw":28.02707},{"c":28.025,"h":28.205,"l":28.025,"n":275,"o":28.155,"t":"2026-10-15T15:15:00Z","v":12994,"vw":28.137632},{"c":27.855,"h":28.03,"l":27.855,"n":163,"o":28.03,"t":"2026-10-15T15:20:00Z","v":6465,"vw":27.941589},{"c":28.01,"h":28.01,"l":27.92,"n":210,"o":27.92,"t":"2026-10-15T15:25:00Z","v":8652,"vw":27.957389},{"c":28.03,"h":28.03,"l":27.87,"n":196,"o":28,"t":"2026-10-15T15:30:00Z","v":6632,"vw":27.971487},{"c":27.91,"h":28.05,"l":27.91,"n":150,"o":27.995,"t":"2026-10-15T15:35:00Z","v":7001,"vw":27.997575},{"c":27.92,"h":27.99,"l":27.9,"n":246,"o":27.9,"t":"2026-10-15T15:40:00Z","v":9479,"vw":27.941297},{"c":27.94,"h":27.94,"l":27.85,"n":208,"o":27.9,"t":"2026-10-15T15:45:00Z","v":4976,"vw":27.89594},{"c":27.98,"h":27.99,"l":27.925,"n":213,"o":27.95,"t":"2026-10-15T15:50:00Z","v":6205,"vw":27.952964},{"c":28.14,"h":28.15,"l":27.99,"n":263,"o":27.99,"t":"2026-10-15T15:55:00Z","v":11753,"vw":28.050726},{"c":28.08,"h":28.205,"l":28.08,"n":216,"o":28.135,"t":"2026-10-15T16:00:00Z","v":7761,"vw":28.153714},{"c":28.04,"h":28.135,"l":28.04,"n":165,"o":28.08,"t":"2026-10-15T16:05:00Z","v":7719,"vw":28.086567},{"c":28.07,"h":28.07,"l":28.03,"n":164,"o":28.07,"t":"2026-10-15T16:10:00Z","v":5974,"vw":28.057351},{"c":28.095,"h":28.125,"l":28.01,"n":222,"o":28.05,"t":"2026-10-15T16:15:00Z","v":10732,"vw":28.046133},{"c":28.03,"h":28.1,"l":28.03,"n":227,"o":28.06,"t":"2026-10-15T16:20:00Z","v":8300,"vw":28.054171},{"c":28.03,"h":28.03,"l":27.96,"n":133,"o":28.03,"t":"2026-10-15T16:25:00Z","v":4406,"vw":28.003426},{"c":28.085,"h":28.085,"l":27.99,"n":244,"o":28.04,"t":"2026-10-15T16:30:00Z","v":8970,"vw":28.034947},{"c":28.085,"h":28.18,"l":28.085,"n":254,"o":28.1,"t":"2026-10-15T16:35:00Z","v":10214,"vw":28.131627},{"c":28.19,"h":28.19,"l":28.09,"n":240,"o":28.0958,"t":"2026-10-15T16:40:00Z","v":8288,"vw":28.121459},{"c":28.115,"h":28.23,"l":28.115,"n":201,"o":28.195,"t":"2026-10-15T16:45:00Z","v":6515,"vw":28.175174},{"c":28.1,"h":28.11,"l":28.06,"n":156,"o":28.11,"t":"2026-10-15T16:50:00Z","v":5005,"vw":28.090353},{"c":28.14,"h":28.165,"l":28.11,"n":174,"o":28.13,"t":"2026-10-15T16:55:00Z","v":8651,"vw":28.133093},{"c":28.16,"h":28.16,"l":28.09,"n":207,"o":28.14,"t":"2026-10-15T17:00:00Z","v":9801,"vw":28.121858},{"c":28.27,"h":28.29,"l":28.2,"n":144,"o":28.21,"t":"2026-10-15T17:05:00Z","v":5839,"vw":28.225201},{"c":28.18,"h":28.27,"l":28.13,"n":235,"o":28.27,"t":"2026-10-15T17:10:00Z","v":9521,"vw":28.21041},{"c":28.24,"h":28.24,"l":28.19,"n":176,"o":28.23,"t":"2026-10-15T17:15:00Z","v":5807,"vw":28.216204},{"c":28.21,"h":28.23,"l":28.18,"n":127,"o":28.22,"t":"2026-10-15T17:20:00Z","v":4791,"vw":28.198107},{"c":28.195,"h":28.24,"l":28.17,"n":185,"o":28.215,"t":"2026-10-15T17:25:00Z","v":9532,"vw":28.210618},{"c":28.27,"h":28.27,"l":28.21,"n":196,"o":28.22,"t":"2026-10-15T17:30:00Z","v":6110,"vw":28.245463},{"c":28.3,"h":28.34,"l":28.245,"n":245,"o":28.245,"t":"2026-10-15T17:35:00Z","v":6443,"vw":28.302176},{"c":28.38,"h":28.43,"l":28.32,"n":217,"o":28.32,"t":"2026-10-15T17:40:00Z","v":9284,"vw":28.387039},{"c":28.3558,"h":28.385,"l":28.34,"n":201,"o":28.385,"t":"2026-10-15T17:45:00Z","v":5961,"vw":28.369792},{"c":28.305,"h":28.39,"l":28.305,"n":195,"o":28.36,"t":"2026-10-15T17:50:00Z","v":8080,"vw":28.347922},{"c":28.265,"h":28.33,"l":28.265,"n":214,"o":28.305,"t":"2026-10-15T17:55:00Z","v":6492,"vw":28.315022},{"c":28.1,"h":28.26,"l":28.1,"n":226,"o":28.26,"t":"2026-10-15T18:00:00Z","v":12296,"vw":28.144266},{"c":28.035,"h":28.16,"l":28.035,"n":230,"o":28.13,"t":"2026-10-15T18:05:00Z","v":13341,"vw":28.106743},{"c":28.04,"h":28.11,"l":28.04,"n":205,"o":28.06,"t":"2026-10-15T18:10:00Z","v":7638,"vw":28.075382},{"c":28.05,"h":28.05,"l":28.01,"n":261,"o":28.045,"t":"2026-10-15T18:15:00Z","v":8852,"vw":28.024725},{"c":28.05,"h":28.055,"l":28.02,"n":211,"o":28.04,"t":"2026-10-15T18:20:00Z","v":7225,"vw":28.039732},{"c":28.05,"h":28.0629,"l":27.98,"n":175,"o":28.055,"t":"2026-10-15T18:25:00Z","v":8035,"vw":28.026999},{"c":28.02,"h":28.07,"l":28.02,"n":174,"o":28.055,"t":"2026-10-15T18:30:00Z","v":5930,"vw":28.041209},{"c":27.975,"h":28.025,"l":27.96,"n":201,"o":28.025,"t":"2026-10-15T18:35:00Z","v":7918,"vw":28.002659},{"c":28.03,"h":28.03,"l":27.95,"n":243,"o":27.96,"t":"2026-10-15T18:40:00Z","v":9570,"vw":27.968712},{"c":28.04,"h":28.07,"l":28.01,"n":230,"o":28.015,"t":"2026-10-15T18:45:00Z","v":11689,"vw":28.048052},{"c":28.13,"h":28.13,"l":28.02,"n":212,"o":28.05,"t":"2026-10-15T18:50:00Z","v":7645,"vw":28.072078},{"c":28.12,"h":28.15,"l":28.12,"n":165,"o":28.15,"t":"2026-10-15T18:55:00Z","v":7224,"vw":28.133969},{"c":28.17,"h":28.21,"l":28.14,"n":207,"o":28.14,"t":"2026-10-15T19:00:00Z","v":7864,"vw":28.190084},{"c":28.18,"h":28.2,"l":28.13,"n":146,"o":28.175,"t":"2026-10-15T19:05:00Z","v":5199,"vw":28.178713},{"c":28.32,"h":28.32,"l":28.1701,"n":216,"o":28.18,"t":"2026-10-15T19:10:00Z","v":8311,"vw":28.231816},{"c":28.395,"h":28.395,"l":28.31,"n":278,"o":28.32,"t":"2026-10-15T19:15:00Z","v":9096,"vw":28.328787},{"c":28.455,"h":28.46,"l":28.38,"n":251,"o":28.38,"t":"2026-10-15T19:20:00Z","v":8234,"vw":28.43156},{"c":28.51,"h":28.52,"l":28.46,"n":303,"o":28.47,"t":"2026-10-15T19:25:00Z","v":12815,"vw":28.489924},{"c":28.54,"h":28.62,"l":28.475,"n":389,"o":28.5,"t":"2026-10-15T19:30:00Z","v":12815,"vw":28.557344},{"c":28.61,"h":28.705,"l":28.55,"n":367,"o":28.55,"t":"2026-10-15T19:35:00Z","v":13037,"vw":28.643175},{"c":28.46,"h":28.6,"l":28.42,"n":429,"o":28.6,"t":"2026-10-15T19:40:00Z","v":23547,"vw":28.50744},{"c":28.505,"h":28.58,"l":28.5,"n":385,"o":28.5,"t":"2026-10-15T19:45:00Z","v":16119,"vw":28.5381},{"c":28.57,"h":28.6,"l":28.5,"n":947,"o":28.52,"t":"2026-10-15T19:50:00Z","v":58849,"vw":28.543231},{"c":28.54,"h":28.655,"l":28.5,"n":2060,"o":28.55,"t":"2026-10-15T19:55:00Z","v":130241,"vw":28.598613},{"c":28.53,"h":28.53,"l":28.53,"n":34,"o":28.53,"t":"2026-10-15T20:00:00Z","v":169570,"vw":28.53},{"c":28.54,"h":28.54,"l":28.54,"n":1,"o":28.54,"t":"2026-10-15T21:30:00Z","v":125,"vw":28.54},{"c":28.48,"h":28.53,"l":28.48,"n":3,"o":28.53,"t":"2026-10-15T23:30:00Z","v":690,"vw":28.522481},{"c":28.06,"h":28.06,"l":28.06,"n":8,"o":28.06,"t":"2026-10-15T23:55:00Z","v":162,"vw":28.06},{"c":28.5,"h":28.5,"l":28.5,"n":11,"o":28.5,"t":"2026-10-16T10:30:00Z","v":500,"vw":28.5},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-10-16T10:45:00Z","v":101,"vw":28.4},{"c":28.2063,"h":28.22,"l":28,"n":77,"o":28.22,"t":"2026-10-16T13:30:00Z","v":13530,"vw":28.200049},{"c":28.355,"h":28.355,"l":28.02,"n":288,"o":28.03,"t":"2026-10-16T13:35:00Z","v":12972,"vw":28.111801},{"c":28.7,"h":28.7,"l":28.31,"n":171,"o":28.4,"t":"2026-10-16T13:40:00Z","v":15472,"vw":28.49626},{"c":28.8,"h":28.82,"l":28.72,"n":126,"o":28.8,"t":"2026-10-16T13:45:00Z","v":3412,"vw":28.774613},{"c":28.71,"h":28.71,"l":28.62,"n":102,"o":28.7,"t":"2026-10-16T13:50:00Z","v":2938,"vw":28.668002},{"c":28.62,"h":28.735,"l":28.4853,"n":102,"o":28.735,"t":"2026-10-16T13:55:00Z","v":4281,"vw":28.697072},{"c":28.48,"h":28.67,"l":28.48,"n":70,"o":28.67,"t":"2026-10-16T14:00:00Z","v":1337,"vw":28.6025},{"c":28.4,"h":28.57,"l":28.4,"n":152,"o":28.4938,"t":"2026-10-16T14:05:00Z","v":2428,"vw":28.499069},{"c":28.41,"h":28.45,"l":28.3,"n":127,"o":28.3,"t":"2026-10-16T14:10:00Z","v":2967,"vw":28.38387},{"c":28.41,"h":28.4748,"l":28.41,"n":91,"o":28.445,"t":"2026-10-16T14:15:00Z","v":2517,"vw":28.444803},{"c":28.52,"h":28.555,"l":28.415,"n":178,"o":28.415,"t":"2026-10-16T14:20:00Z","v":5735,"vw":28.484196},{"c":28.44,"h":28.445,"l":28.41,"n":102,"o":28.445,"t":"2026-10-16T14:25:00Z","v":2726,"vw":28.425172},{"c":28.57,"h":28.57,"l":28.43,"n":165,"o":28.43,"t":"2026-10-16T14:30:00Z","v":6254,"vw":28.503709},{"c":28.61,"h":28.63,"l":28.58,"n":132,"o":28.59,"t":"2026-10-16T14:35:00Z","v":4297,"vw":28.60801},{"c":28.47,"h":28.605,"l":28.47,"n":131,"o":28.605,"t":"2026-10-16T14:40:00Z","v":5220,"vw":28.541287},{"c":28.495,"h":28.52,"l":28.445,"n":128,"o":28.45,"t":"2026-10-16T14:45:00Z","v":3942,"vw":28.478899},{"c":28.425,"h":28.53,"l":28.425,"n":136,"o":28.53,"t":"2026-10-16T14:50:00Z","v":2949,"vw":28.473749},{"c":28.51,"h":28.51,"l":28.41,"n":136,"o":28.41,"t":"2026-10-16T14:55:00Z","v":3955,"vw":28.458457},{"c":28.43,"h":28.495,"l":28.365,"n":258,"o":28.48,"t":"2026-10-16T15:00:00Z","v":8956,"vw":28.428864},{"c":28.27,"h":28.43,"l":28.27,"n":110,"o":28.43,"t":"2026-10-16T15:05:00Z","v":15398,"vw":28.380365},{"c":28.25,"h":28.3,"l":28.24,"n":158,"o":28.24,"t":"2026-10-16T15:10:00Z","v":6702,"vw":28.264066},{"c":28.29,"h":28.31,"l":28.27,"n":151,"o":28.3,"t":"2026-10-16T15:15:00Z","v":3575,"vw":28.287442},{"c":28.32,"h":28.355,"l":28.2406,"n":157,"o":28.32,"t":"2026-10-16T15:20:00Z","v":6734,"vw":28.292977},{"c":28.325,"h":28.36,"l":28.3,"n":117,"o":28.3,"t":"2026-10-16T15:25:00Z","v":4334,"vw":28.322173},{"c":28.37,"h":28.37,"l":28.34,"n":104,"o":28.35,"t":"2026-10-16T15:30:00Z","v":2955,"vw":28.354561},{"c":28.4,"h":28.4,"l":28.355,"n":215,"o":28.36,"t":"2026-10-16T15:35:00Z","v":2955,"vw":28.375688},{"c":28.34,"h":28.37,"l":28.34,"n":59,"o":28.37,"t":"2026-10-16T15:40:00Z","v":1818,"vw":28.360282},{"c":28.385,"h":28.395,"l":28.36,"n":105,"o":28.36,"t":"2026-10-16T15:45:00Z","v":2683,"vw":28.380644},{"c":28.275,"h":28.37,"l":28.275,"n":138,"o":28.37,"t":"2026-10-16T15:50:00Z","v":3676,"vw":28.313858},{"c":28.34,"h":28.35,"l":28.265,"n":203,"o":28.265,"t":"2026-10-16T15:55:00Z","v":7178,"vw":28.30253},{"c":28.32,"h":28.34,"l":28.29,"n":135,"o":28.34,"t":"2026-10-16T16:00:00Z","v":7055,"vw":28.317414},{"c":28.24,"h":28.35,"l":28.24,"n":79,"o":28.325,"t":"2026-10-16T16:05:00Z","v":2735,"vw":28.319425},{"c":28.27,"h":28.29,"l":28.225,"n":174,"o":28.25,"t":"2026-10-16T16:10:00Z","v":5516,"vw":28.251551},{"c":28.24,"h":28.3,"l":28.225,"n":98,"o":28.285,"t":"2026-10-16T16:15:00Z","v":4466,"vw":28.265809},{"c":28.255,"h":28.26,"l":28.22,"n":85,"o":28.22,"t":"2026-10-16T16:20:00Z","v":2060,"vw":28.239091},{"c":28.265,"h":28.28,"l":28.255,"n":88,"o":28.255,"t":"2026-10-16T16:25:00Z","v":3402,"vw":28.262166},{"c":28.21,"h":28.27,"l":28.21,"n":136,"o":28.25,"t":"2026-10-16T16:30:00Z","v":4975,"vw":28.242767},{"c":28.255,"h":28.275,"l":28.175,"n":199,"o":28.19,"t":"2026-10-16T16:35:00Z","v":7033,"vw":28.232629},{"c":28.18,"h":28.24,"l":28.18,"n":124,"o":28.23,"t":"2026-10-16T16:40:00Z","v":3666,"vw":28.207327},{"c":28.07,"h":28.175,"l":28.04,"n":82,"o":28.175,"t":"2026-10-16T16:45:00Z","v":2031,"vw":28.096152},{"c":28.09,"h":28.125,"l":28.065,"n":101,"o":28.07,"t":"2026-10-16T16:50:00Z","v":4736,"vw":28.074701},{"c":28.095,"h":28.105,"l":28.06,"n":106,"o":28.07,"t":"2026-10-16T16:55:00Z","v":2395,"vw":28.085},{"c":28.03,"h":28.075,"l":28.03,"n":100,"o":28.075,"t":"2026-10-16T17:00:00Z","v":2783,"vw":28.0484},{"c":28.03,"h":28.06,"l":28.01,"n":232,"o":28.02,"t":"2026-10-16T17:05:00Z","v":8218,"vw":28.02855},{"c":27.98,"h":28.05,"l":27.98,"n":108,"o":28.05,"t":"2026-10-16T17:10:00Z","v":2478,"vw":28.022639},{"c":27.92,"h":27.98,"l":27.91,"n":218,"o":27.98,"t":"2026-10-16T17:15:00Z","v":7035,"vw":27.932244},{"c":27.96,"h":27.97,"l":27.91,"n":186,"o":27.915,"t":"2026-10-16T17:20:00Z","v":4331,"vw":27.936869},{"c":28.06,"h":28.06,"l":27.97,"n":128,"o":27.98,"t":"2026-10-16T17:25:00Z","v":3201,"vw":28.003844},{"c":28.04,"h":28.05,"l":28.0101,"n":117,"o":28.05,"t":"2026-10-16T17:30:00Z","v":5386,"vw":28.032892},{"c":28.03,"h":28.035,"l":28.005,"n":106,"o":28.03,"t":"2026-10-16T17:35:00Z","v":4443,"vw":28.01394},{"c":28.095,"h":28.185,"l":28.01,"n":271,"o":28.01,"t":"2026-10-16T17:40:00Z","v":10641,"vw":28.10871},{"c":28.07,"h":28.11,"l":28.07,"n":112,"o":28.1,"t":"2026-10-16T17:45:00Z","v":2868,"vw":28.086491},{"c":28.04,"h":28.06,"l":28.03,"n":97,"o":28.05,"t":"2026-10-16T17:50:00Z","v":2259,"vw":28.047699},{"c":27.96,"h":28,"l":27.96,"n":129,"o":28,"t":"2026-10-16T17:55:00Z","v":3333,"vw":27.974998},{"c":27.84,"h":27.96,"l":27.84,"n":160,"o":27.96,"t":"2026-10-16T18:00:00Z","v":5803,"vw":27.907465},{"c":27.88,"h":27.885,"l":27.815,"n":173,"o":27.84,"t":"2026-10-16T18:05:00Z","v":5818,"vw":27.8559},{"c":27.895,"h":27.92,"l":27.855,"n":191,"o":27.88,"t":"2026-10-16T18:10:00Z","v":6402,"vw":27.877881},{"c":27.875,"h":27.935,"l":27.87,"n":125,"o":27.905,"t":"2026-10-16T18:15:00Z","v":3130,"vw":27.898029},{"c":27.875,"h":27.901,"l":27.84,"n":158,"o":27.85,"t":"2026-10-16T18:20:00Z","v":4069,"vw":27.8711},{"c":27.93,"h":27.93,"l":27.88,"n":128,"o":27.91,"t":"2026-10-16T18:25:00Z","v":5345,"vw":27.911546},{"c":27.91,"h":27.935,"l":27.88,"n":122,"o":27.92,"t":"2026-10-16T18:30:00Z","v":3526,"vw":27.899687},{"c":27.9,"h":27.9,"l":27.86,"n":96,"o":27.89,"t":"2026-10-16T18:35:00Z","v":1777,"vw":27.876389},{"c":27.855,"h":27.87,"l":27.84,"n":168,"o":27.87,"t":"2026-10-16T18:40:00Z","v":4412,"vw":27.846355},{"c":27.76,"h":27.86,"l":27.76,"n":105,"o":27.86,"t":"2026-10-16T18:45:00Z","v":3060,"vw":27.813125},{"c":27.716,"h":27.76,"l":27.71,"n":145,"o":27.72,"t":"2026-10-16T18:50:00Z","v":4711,"vw":27.725177},{"c":27.68,"h":27.7151,"l":27.65,"n":263,"o":27.701,"t":"2026-10-16T18:55:00Z","v":9402,"vw":27.697836},{"c":27.665,"h":27.7,"l":27.64,"n":246,"o":27.67,"t":"2026-10-16T19:00:00Z","v":9411,"vw":27.669486},{"c":27.65,"h":27.73,"l":27.61,"n":185,"o":27.6675,"t":"2026-10-16T19:05:00Z","v":6029,"vw":27.672012},{"c":27.79,"h":27.79,"l":27.68,"n":210,"o":27.68,"t":"2026-10-16T19:10:00Z","v":6151,"vw":27.752939},{"c":27.765,"h":27.8,"l":27.725,"n":199,"o":27.8,"t":"2026-10-16T19:15:00Z","v":6724,"vw":27.759607},{"c":27.8,"h":27.815,"l":27.75,"n":191,"o":27.78,"t":"2026-10-16T19:20:00Z","v":4919,"vw":27.789177},{"c":27.8,"h":27.83,"l":27.78,"n":224,"o":27.8,"t":"2026-10-16T19:25:00Z","v":6467,"vw":27.797404},{"c":27.67,"h":27.81,"l":27.67,"n":226,"o":27.81,"t":"2026-10-16T19:30:00Z","v":7987,"vw":27.736702},{"c":27.66,"h":27.67,"l":27.62,"n":226,"o":27.67,"t":"2026-10-16T19:35:00Z","v":7605,"vw":27.644966},{"c":27.585,"h":27.66,"l":27.57,"n":302,"o":27.645,"t":"2026-10-16T19:40:00Z","v":13585,"vw":27.624851},{"c":27.6,"h":27.63,"l":27.59,"n":293,"o":27.6,"t":"2026-10-16T19:45:00Z","v":12198,"vw":27.609458},{"c":27.53,"h":27.66,"l":27.53,"n":519,"o":27.6,"t":"2026-10-16T19:50:00Z","v":27570,"vw":27.61849},{"c":27.51,"h":27.58,"l":27.49,"n":1355,"o":27.56,"t":"2026-10-16T19:55:00Z","v":72132,"vw":27.54344},{"c":27.59,"h":27.59,"l":27.52,"n":22,"o":27.52,"t":"2026-10-16T20:00:00Z","v":147477,"vw":27.52059},{"c":28.1,"h":28.1,"l":28.1,"n":2,"o":28.1,"t":"2026-10-16T21:00:00Z","v":326,"vw":28.1},{"c":27.53,"h":27.53,"l":27.53,"n":3,"o":27.53,"t":"2026-10-16T22:25:00Z","v":400,"vw":27.53},{"c":27.51,"h":27.51,"l":27.51,"n":5,"o":27.51,"t":"2026-10-16T22:35:00Z","v":336,"vw":27.51},{"c":27.3,"h":27.3,"l":27.3,"n":2,"o":27.3,"t":"2026-10-16T23:05:00Z","v":140,"vw":27.3},{"c":28.6367,"h":28.6367,"l":28.6367,"n":1,"o":28.6367,"t":"2026-10-19T11:00:00Z","v":200,"vw":28.6367},{"c":28.19,"h":28.19,"l":28.19,"n":1,"o":28.19,"t":"2026-10-19T11:30:00Z","v":200,"vw":28.19},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-19T11:55:00Z","v":155,"vw":28.3},{"c":28.45,"h":28.45,"l":28.43,"n":4,"o":28.43,"t":"2026-10-19T12:05:00Z","v":332,"vw":28.443377},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-19T13:20:00Z","v":300,"vw":28.4},{"c":28.065,"h":28.31,"l":27.87,"n":197,"o":28.31,"t":"2026-10-19T13:30:00Z","v":9953,"vw":28.231599},{"c":28.13,"h":28.1699,"l":27.98,"n":126,"o":28.1699,"t":"2026-10-19T13:35:00Z","v":4096,"vw":28.021743},{"c":28.26,"h":28.355,"l":28.08,"n":112,"o":28.13,"t":"2026-10-19T13:40:00Z","v":10836,"vw":28.154748},{"c":28.325,"h":28.45,"l":28.17,"n":105,"o":28.19,"t":"2026-10-19T13:45:00Z","v":11725,"vw":28.235995},{"c":28.28,"h":28.4599,"l":28.28,"n":109,"o":28.39,"t":"2026-10-19T13:50:00Z","v":5486,"vw":28.364266},{"c":28.175,"h":28.28,"l":28.175,"n":42,"o":28.28,"t":"2026-10-19T13:55:00Z","v":1510,"vw":28.23375},{"c":28.125,"h":28.14,"l":28.11,"n":77,"o":28.135,"t":"2026-10-19T14:00:00Z","v":4036,"vw":28.131932},{"c":28.12,"h":28.19,"l":28.12,"n":57,"o":28.12,"t":"2026-10-19T14:05:00Z","v":2818,"vw":28.136411},{"c":28.29,"h":28.29,"l":28.145,"n":108,"o":28.19,"t":"2026-10-19T14:10:00Z","v":4143,"vw":28.21244},{"c":28.37,"h":28.385,"l":28.27,"n":117,"o":28.32,"t":"2026-10-19T14:15:00Z","v":5350,"vw":28.351711},{"c":28.335,"h":28.38,"l":28.31,"n":123,"o":28.375,"t":"2026-10-19T14:20:00Z","v":4957,"vw":28.349855},{"c":28.26,"h":28.345,"l":28.24,"n":94,"o":28.345,"t":"2026-10-19T14:25:00Z","v":2735,"vw":28.293571},{"c":28.11,"h":28.23,"l":28.11,"n":101,"o":28.23,"t":"2026-10-19T14:30:00Z","v":3427,"vw":28.171856},{"c":28.23,"h":28.24,"l":28.12,"n":184,"o":28.12,"t":"2026-10-19T14:35:00Z","v":22226,"vw":28.15285},{"c":28.32,"h":28.3699,"l":28.22,"n":153,"o":28.295,"t":"2026-10-19T14:40:00Z","v":6213,"vw":28.283305},{"c":28.335,"h":28.41,"l":28.335,"n":120,"o":28.38,"t":"2026-10-19T14:45:00Z","v":3595,"vw":28.373441},{"c":28.325,"h":28.35,"l":28.29,"n":219,"o":28.31,"t":"2026-10-19T14:50:00Z","v":6213,"vw":28.32373},{"c":28.295,"h":28.37,"l":28.295,"n":109,"o":28.35,"t":"2026-10-19T14:55:00Z","v":4189,"vw":28.337363},{"c":28.365,"h":28.37,"l":28.31,"n":131,"o":28.315,"t":"2026-10-19T15:00:00Z","v":4232,"vw":28.32955},{"c":28.53,"h":28.53,"l":28.4,"n":106,"o":28.4,"t":"2026-10-19T15:05:00Z","v":3140,"vw":28.462788},{"c":28.605,"h":28.6482,"l":28.49,"n":136,"o":28.51,"t":"2026-10-19T15:10:00Z","v":5564,"vw":28.537782},{"c":28.585,"h":28.62,"l":28.53,"n":171,"o":28.6067,"t":"2026-10-19T15:15:00Z","v":6929,"vw":28.583201},{"c":28.75,"h":28.75,"l":28.63,"n":133,"o":28.63,"t":"2026-10-19T15:20:00Z","v":3943,"vw":28.689366},{"c":28.75,"h":28.775,"l":28.73,"n":196,"o":28.755,"t":"2026-10-19T15:25:00Z","v":8752,"vw":28.744983},{"c":28.74,"h":28.74,"l":28.68,"n":167,"o":28.73,"t":"2026-10-19T15:30:00Z","v":6736,"vw":28.710562},{"c":28.61,"h":28.74,"l":28.6099,"n":213,"o":28.74,"t":"2026-10-19T15:35:00Z","v":11689,"vw":28.697687},{"c":28.61,"h":28.64,"l":28.6,"n":139,"o":28.6,"t":"2026-10-19T15:40:00Z","v":3360,"vw":28.6166},{"c":28.62,"h":28.62,"l":28.58,"n":81,"o":28.58,"t":"2026-10-19T15:45:00Z","v":1786,"vw":28.590753},{"c":28.56,"h":28.59,"l":28.555,"n":118,"o":28.59,"t":"2026-10-19T15:50:00Z","v":3770,"vw":28.571451},{"c":28.575,"h":28.59,"l":28.565,"n":165,"o":28.565,"t":"2026-10-19T15:55:00Z","v":6900,"vw":28.571496},{"c":28.51,"h":28.54,"l":28.46,"n":128,"o":28.54,"t":"2026-10-19T16:00:00Z","v":3518,"vw":28.51095},{"c":28.51,"h":28.51,"l":28.48,"n":97,"o":28.51,"t":"2026-10-19T16:05:00Z","v":2196,"vw":28.500275},{"c":28.56,"h":28.56,"l":28.52,"n":64,"o":28.52,"t":"2026-10-19T16:10:00Z","v":1527,"vw":28.540275},{"c":28.515,"h":28.55,"l":28.5,"n":101,"o":28.54,"t":"2026-10-19T16:15:00Z","v":3970,"vw":28.523588},{"c":28.48,"h":28.49,"l":28.46,"n":74,"o":28.49,"t":"2026-10-19T16:20:00Z","v":2548,"vw":28.479072},{"c":28.48,"h":28.5,"l":28.47,"n":65,"o":28.49,"t":"2026-10-19T16:25:00Z","v":2867,"vw":28.48708},{"c":28.42,"h":28.485,"l":28.38,"n":125,"o":28.485,"t":"2026-10-19T16:30:00Z","v":3608,"vw":28.442655},{"c":28.455,"h":28.48,"l":28.4397,"n":67,"o":28.44,"t":"2026-10-19T16:40:00Z","v":1644,"vw":28.449391},{"c":28.44,"h":28.5,"l":28.43,"n":298,"o":28.44,"t":"2026-10-19T16:45:00Z","v":9544,"vw":28.465265},{"c":28.45,"h":28.5,"l":28.435,"n":123,"o":28.44,"t":"2026-10-19T16:50:00Z","v":4423,"vw":28.457963},{"c":28.48,"h":28.51,"l":28.48,"n":91,"o":28.48,"t":"2026-10-19T16:55:00Z","v":3217,"vw":28.491471},{"c":28.47,"h":28.49,"l":28.46,"n":100,"o":28.46,"t":"2026-10-19T17:00:00Z","v":3352,"vw":28.470621},{"c":28.45,"h":28.49,"l":28.45,"n":163,"o":28.49,"t":"2026-10-19T17:05:00Z","v":6523,"vw":28.466825},{"c":28.45,"h":28.47,"l":28.44,"n":66,"o":28.44,"t":"2026-10-19T17:10:00Z","v":2015,"vw":28.449423},{"c":28.5,"h":28.515,"l":28.5,"n":73,"o":28.5,"t":"2026-10-19T17:15:00Z","v":2733,"vw":28.509503},{"c":28.46,"h":28.49,"l":28.46,"n":51,"o":28.49,"t":"2026-10-19T17:20:00Z","v":1813,"vw":28.475032},{"c":28.49,"h":28.495,"l":28.4428,"n":62,"o":28.45,"t":"2026-10-19T17:25:00Z","v":1889,"vw":28.474972},{"c":28.4694,"h":28.48,"l":28.4302,"n":105,"o":28.47,"t":"2026-10-19T17:30:00Z","v":6956,"vw":28.455751},{"c":28.425,"h":28.45,"l":28.4,"n":82,"o":28.45,"t":"2026-10-19T17:35:00Z","v":3334,"vw":28.425178},{"c":28.42,"h":28.43,"l":28.4,"n":95,"o":28.41,"t":"2026-10-19T17:40:00Z","v":2799,"vw":28.407451},{"c":28.32,"h":28.4,"l":28.31,"n":122,"o":28.4,"t":"2026-10-19T17:45:00Z","v":3809,"vw":28.35413},{"c":28.305,"h":28.31,"l":28.28,"n":135,"o":28.31,"t":"2026-10-19T17:50:00Z","v":10861,"vw":28.303174},{"c":28.39,"h":28.41,"l":28.27,"n":187,"o":28.28,"t":"2026-10-19T17:55:00Z","v":12427,"vw":28.305495},{"c":28.38,"h":28.4,"l":28.35,"n":144,"o":28.395,"t":"2026-10-19T18:00:00Z","v":5886,"vw":28.372047},{"c":28.38,"h":28.38,"l":28.36,"n":68,"o":28.38,"t":"2026-10-19T18:05:00Z","v":2176,"vw":28.370306},{"c":28.45,"h":28.45,"l":28.395,"n":85,"o":28.395,"t":"2026-10-19T18:10:00Z","v":3724,"vw":28.405661},{"c":28.43,"h":28.44,"l":28.43,"n":53,"o":28.4324,"t":"2026-10-19T18:15:00Z","v":2081,"vw":28.432408},{"c":28.41,"h":28.42,"l":28.41,"n":92,"o":28.42,"t":"2026-10-19T18:20:00Z","v":3318,"vw":28.416346},{"c":28.33,"h":28.405,"l":28.33,"n":148,"o":28.405,"t":"2026-10-19T18:25:00Z","v":6611,"vw":28.376068},{"c":28.33,"h":28.33,"l":28.33,"n":20,"o":28.33,"t":"2026-10-19T18:30:00Z","v":870,"vw":28.33},{"c":28.357,"h":28.38,"l":28.35,"n":102,"o":28.35,"t":"2026-10-19T18:35:00Z","v":2706,"vw":28.362782},{"c":28.425,"h":28.425,"l":28.41,"n":40,"o":28.41,"t":"2026-10-19T18:40:00Z","v":1310,"vw":28.418294},{"c":28.42,"h":28.45,"l":28.42,"n":112,"o":28.45,"t":"2026-10-19T18:45:00Z","v":4093,"vw":28.430663},{"c":28.38,"h":28.4,"l":28.38,"n":124,"o":28.39,"t":"2026-10-19T18:50:00Z","v":5607,"vw":28.3911},{"c":28.37,"h":28.385,"l":28.37,"n":106,"o":28.385,"t":"2026-10-19T18:55:00Z","v":2674,"vw":28.379258},{"c":28.35,"h":28.41,"l":28.34,"n":235,"o":28.38,"t":"2026-10-19T19:00:00Z","v":10226,"vw":28.375812},{"c":28.31,"h":28.37,"l":28.29,"n":144,"o":28.35,"t":"2026-10-19T19:05:00Z","v":3685,"vw":28.317163},{"c":28.31,"h":28.32,"l":28.31,"n":194,"o":28.315,"t":"2026-10-19T19:10:00Z","v":4217,"vw":28.312793},{"c":28.33,"h":28.34,"l":28.31,"n":213,"o":28.31,"t":"2026-10-19T19:15:00Z","v":9649,"vw":28.329071},{"c":28.43,"h":28.43,"l":28.28,"n":363,"o":28.34,"t":"2026-10-19T19:20:00Z","v":15934,"vw":28.33818},{"c":28.36,"h":28.435,"l":28.345,"n":139,"o":28.435,"t":"2026-10-19T19:25:00Z","v":4845,"vw":28.373915},{"c":28.39,"h":28.39,"l":28.335,"n":269,"o":28.37,"t":"2026-10-19T19:30:00Z","v":9714,"vw":28.356276},{"c":28.405,"h":28.42,"l":28.38,"n":223,"o":28.41,"t":"2026-10-19T19:35:00Z","v":15440,"vw":28.405241},{"c":28.45,"h":28.45,"l":28.38,"n":542,"o":28.41,"t":"2026-10-19T19:40:00Z","v":43912,"vw":28.414498},{"c":28.45,"h":28.465,"l":28.425,"n":274,"o":28.465,"t":"2026-10-19T19:45:00Z","v":8298,"vw":28.444508},{"c":28.355,"h":28.48,"l":28.355,"n":483,"o":28.46,"t":"2026-10-19T19:50:00Z","v":18856,"vw":28.413101},{"c":28.35,"h":28.4,"l":28.31,"n":1163,"o":28.35,"t":"2026-10-19T19:55:00Z","v":41903,"vw":28.337085},{"c":28.35,"h":28.35,"l":28.35,"n":29,"o":28.35,"t":"2026-10-19T20:00:00Z","v":124932,"vw":28.35},{"c":28.345,"h":28.345,"l":28.345,"n":1,"o":28.345,"t":"2026-10-19T21:15:00Z","v":1000,"vw":28.345},{"c":28.36,"h":28.37,"l":28.31,"n":25,"o":28.31,"t":"2026-10-19T22:55:00Z","v":2234,"vw":28.331905},{"c":27.89,"h":27.89,"l":27.89,"n":5,"o":27.89,"t":"2026-10-20T11:20:00Z","v":325,"vw":27.89},{"c":27.89,"h":27.89,"l":27.89,"n":3,"o":27.89,"t":"2026-10-20T11:25:00Z","v":300,"vw":27.89},{"c":27.89,"h":27.89,"l":27.89,"n":3,"o":27.89,"t":"2026-10-20T11:55:00Z","v":164,"vw":27.89},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-20T12:40:00Z","v":200,"vw":28.01},{"c":27.83,"h":28.01,"l":27.83,"n":5,"o":28,"t":"2026-10-20T13:00:00Z","v":795,"vw":27.984843},{"c":27.83,"h":28.07,"l":27.77,"n":152,"o":28.07,"t":"2026-10-20T13:30:00Z","v":12770,"vw":28.027437},{"c":28.09,"h":28.17,"l":27.875,"n":109,"o":27.875,"t":"2026-10-20T13:35:00Z","v":4767,"vw":28.059056},{"c":27.865,"h":27.97,"l":27.865,"n":99,"o":27.94,"t":"2026-10-20T13:40:00Z","v":2597,"vw":27.912049},{"c":27.9,"h":27.96,"l":27.89,"n":54,"o":27.96,"t":"2026-10-20T13:45:00Z","v":2210,"vw":27.917312},{"c":28.12,"h":28.12,"l":27.97,"n":95,"o":27.97,"t":"2026-10-20T13:50:00Z","v":2494,"vw":28.067986},{"c":28.2222,"h":28.23,"l":28.03,"n":113,"o":28.03,"t":"2026-10-20T13:55:00Z","v":1944,"vw":28.14963},{"c":28.28,"h":28.28,"l":28.28,"n":27,"o":28.28,"t":"2026-10-20T14:00:00Z","v":787,"vw":28.28},{"c":28.34,"h":28.43,"l":28.18,"n":144,"o":28.19,"t":"2026-10-20T14:05:00Z","v":3240,"vw":28.28993},{"c":28.41,"h":28.41,"l":28.3,"n":82,"o":28.34,"t":"2026-10-20T14:10:00Z","v":1648,"vw":28.346378},{"c":28.45,"h":28.45,"l":28.38,"n":89,"o":28.43,"t":"2026-10-20T14:15:00Z","v":3580,"vw":28.432887},{"c":28.45,"h":28.46,"l":28.42,"n":113,"o":28.42,"t":"2026-10-20T14:20:00Z","v":4150,"vw":28.438627},{"c":28.69,"h":28.69,"l":28.46,"n":113,"o":28.535,"t":"2026-10-20T14:25:00Z","v":2637,"vw":28.627053},{"c":28.5,"h":28.72,"l":28.5,"n":82,"o":28.72,"t":"2026-10-20T14:30:00Z","v":1723,"vw":28.608395},{"c":28.55,"h":28.6,"l":28.5,"n":43,"o":28.5,"t":"2026-10-20T14:35:00Z","v":4188,"vw":28.557533},{"c":28.55,"h":28.6,"l":28.51,"n":61,"o":28.51,"t":"2026-10-20T14:40:00Z","v":1453,"vw":28.547816},{"c":28.6361,"h":28.6361,"l":28.59,"n":74,"o":28.615,"t":"2026-10-20T14:45:00Z","v":1634,"vw":28.618675},{"c":28.64,"h":28.65,"l":28.52,"n":103,"o":28.52,"t":"2026-10-20T14:50:00Z","v":2391,"vw":28.6025},{"c":28.72,"h":28.725,"l":28.67,"n":68,"o":28.6799,"t":"2026-10-20T14:55:00Z","v":2651,"vw":28.693389},{"c":28.69,"h":28.75,"l":28.66,"n":172,"o":28.71,"t":"2026-10-20T15:00:00Z","v":6540,"vw":28.695528},{"c":28.68,"h":28.68,"l":28.67,"n":54,"o":28.67,"t":"2026-10-20T15:05:00Z","v":1450,"vw":28.675281},{"c":28.46,"h":28.64,"l":28.42,"n":168,"o":28.64,"t":"2026-10-20T15:10:00Z","v":4017,"vw":28.547273},{"c":28.55,"h":28.57,"l":28.448,"n":83,"o":28.47,"t":"2026-10-20T15:15:00Z","v":2736,"vw":28.516796},{"c":28.5,"h":28.5,"l":28.36,"n":489,"o":28.47,"t":"2026-10-20T15:20:00Z","v":58055,"vw":28.418797},{"c":28.535,"h":28.535,"l":28.49,"n":114,"o":28.53,"t":"2026-10-20T15:25:00Z","v":5248,"vw":28.524295},{"c":28.49,"h":28.5,"l":28.46,"n":184,"o":28.5,"t":"2026-10-20T15:30:00Z","v":7666,"vw":28.469321},{"c":28.42,"h":28.5,"l":28.41,"n":79,"o":28.5,"t":"2026-10-20T15:35:00Z","v":2307,"vw":28.454433},{"c":28.46,"h":28.46,"l":28.426,"n":59,"o":28.44,"t":"2026-10-20T15:40:00Z","v":2183,"vw":28.439168},{"c":28.49,"h":28.49,"l":28.46,"n":75,"o":28.46,"t":"2026-10-20T15:45:00Z","v":1899,"vw":28.481831},{"c":28.55,"h":28.56,"l":28.48,"n":102,"o":28.48,"t":"2026-10-20T15:50:00Z","v":2467,"vw":28.516818},{"c":28.575,"h":28.575,"l":28.56,"n":80,"o":28.57,"t":"2026-10-20T15:55:00Z","v":1188,"vw":28.571154},{"c":28.56,"h":28.59,"l":28.56,"n":97,"o":28.59,"t":"2026-10-20T16:00:00Z","v":1895,"vw":28.574286},{"c":28.6,"h":28.605,"l":28.56,"n":55,"o":28.56,"t":"2026-10-20T16:05:00Z","v":1915,"vw":28.594259},{"c":28.57,"h":28.58,"l":28.57,"n":36,"o":28.58,"t":"2026-10-20T16:10:00Z","v":861,"vw":28.578},{"c":28.48,"h":28.5323,"l":28.48,"n":83,"o":28.5323,"t":"2026-10-20T16:15:00Z","v":2717,"vw":28.518784},{"c":28.53,"h":28.53,"l":28.49,"n":57,"o":28.49,"t":"2026-10-20T16:20:00Z","v":2034,"vw":28.498238},{"c":28.57,"h":28.58,"l":28.55,"n":97,"o":28.55,"t":"2026-10-20T16:25:00Z","v":2652,"vw":28.561676},{"c":28.57,"h":28.61,"l":28.57,"n":20,"o":28.61,"t":"2026-10-20T16:30:00Z","v":543,"vw":28.588723},{"c":28.68,"h":28.68,"l":28.67,"n":38,"o":28.6747,"t":"2026-10-20T16:35:00Z","v":1408,"vw":28.673654},{"c":28.62,"h":28.65,"l":28.62,"n":39,"o":28.65,"t":"2026-10-20T16:40:00Z","v":1416,"vw":28.641254},{"c":28.62,"h":28.62,"l":28.6199,"n":21,"o":28.6199,"t":"2026-10-20T16:45:00Z","v":3418,"vw":28.619903},{"c":28.64,"h":28.69,"l":28.64,"n":120,"o":28.69,"t":"2026-10-20T16:50:00Z","v":4227,"vw":28.677159},{"c":28.61,"h":28.61,"l":28.6,"n":29,"o":28.6,"t":"2026-10-20T16:55:00Z","v":1016,"vw":28.602537},{"c":28.57,"h":28.6,"l":28.57,"n":55,"o":28.57,"t":"2026-10-20T17:00:00Z","v":2296,"vw":28.584657},{"c":28.57,"h":28.58,"l":28.57,"n":32,"o":28.57,"t":"2026-10-20T17:05:00Z","v":613,"vw":28.573333},{"c":28.58,"h":28.61,"l":28.58,"n":82,"o":28.6,"t":"2026-10-20T17:10:00Z","v":3274,"vw":28.605661},{"c":28.6199,"h":28.6199,"l":28.6,"n":30,"o":28.6,"t":"2026-10-20T17:15:00Z","v":865,"vw":28.615468},{"c":28.61,"h":28.62,"l":28.6,"n":80,"o":28.6,"t":"2026-10-20T17:20:00Z","v":1691,"vw":28.611667},{"c":28.63,"h":28.64,"l":28.615,"n":139,"o":28.615,"t":"2026-10-20T17:25:00Z","v":3625,"vw":28.631855},{"c":28.61,"h":28.66,"l":28.61,"n":92,"o":28.65,"t":"2026-10-20T17:30:00Z","v":2595,"vw":28.631197},{"c":28.62,"h":28.63,"l":28.62,"n":37,"o":28.63,"t":"2026-10-20T17:35:00Z","v":593,"vw":28.625},{"c":28.615,"h":28.63,"l":28.615,"n":63,"o":28.63,"t":"2026-10-20T17:40:00Z","v":1524,"vw":28.6225},{"c":28.5672,"h":28.625,"l":28.5672,"n":130,"o":28.6,"t":"2026-10-20T17:45:00Z","v":3444,"vw":28.593601},{"c":28.64,"h":28.64,"l":28.59,"n":97,"o":28.59,"t":"2026-10-20T17:50:00Z","v":2242,"vw":28.624},{"c":28.72,"h":28.72,"l":28.61,"n":120,"o":28.625,"t":"2026-10-20T17:55:00Z","v":5128,"vw":28.649382},{"c":28.83,"h":28.84,"l":28.71,"n":273,"o":28.72,"t":"2026-10-20T18:00:00Z","v":21560,"vw":28.769257},{"c":28.98,"h":28.99,"l":28.815,"n":284,"o":28.82,"t":"2026-10-20T18:05:00Z","v":22824,"vw":28.859928},{"c":28.905,"h":29,"l":28.9,"n":217,"o":28.99,"t":"2026-10-20T18:10:00Z","v":21713,"vw":28.9624},{"c":28.86,"h":28.92,"l":28.85,"n":138,"o":28.92,"t":"2026-10-20T18:15:00Z","v":12762,"vw":28.877086},{"c":28.89,"h":28.89,"l":28.86,"n":196,"o":28.87,"t":"2026-10-20T18:20:00Z","v":10777,"vw":28.880281},{"c":28.84,"h":28.88,"l":28.81,"n":132,"o":28.88,"t":"2026-10-20T18:25:00Z","v":16819,"vw":28.850832},{"c":28.81,"h":28.83,"l":28.8,"n":56,"o":28.83,"t":"2026-10-20T18:30:00Z","v":4540,"vw":28.810031},{"c":28.755,"h":28.8,"l":28.74,"n":177,"o":28.8,"t":"2026-10-20T18:35:00Z","v":18168,"vw":28.778771},{"c":28.73,"h":28.785,"l":28.72,"n":155,"o":28.78,"t":"2026-10-20T18:40:00Z","v":7213,"vw":28.755975},{"c":28.76,"h":28.76,"l":28.74,"n":87,"o":28.74,"t":"2026-10-20T18:45:00Z","v":2744,"vw":28.746923},{"c":28.7,"h":28.7401,"l":28.7,"n":103,"o":28.7401,"t":"2026-10-20T18:50:00Z","v":2132,"vw":28.724467},{"c":28.81,"h":28.84,"l":28.74,"n":268,"o":28.74,"t":"2026-10-20T18:55:00Z","v":7574,"vw":28.790534},{"c":28.785,"h":28.815,"l":28.785,"n":112,"o":28.815,"t":"2026-10-20T19:00:00Z","v":6732,"vw":28.802735},{"c":28.84,"h":28.85,"l":28.79,"n":114,"o":28.79,"t":"2026-10-20T19:05:00Z","v":3759,"vw":28.826067},{"c":28.82,"h":28.85,"l":28.78,"n":88,"o":28.85,"t":"2026-10-20T19:10:00Z","v":5139,"vw":28.810118},{"c":28.77,"h":28.82,"l":28.77,"n":101,"o":28.8,"t":"2026-10-20T19:15:00Z","v":4965,"vw":28.794334},{"c":28.75,"h":28.76,"l":28.715,"n":120,"o":28.76,"t":"2026-10-20T19:20:00Z","v":3773,"vw":28.738456},{"c":28.75,"h":28.77,"l":28.75,"n":90,"o":28.76,"t":"2026-10-20T19:25:00Z","v":2433,"vw":28.758889},{"c":28.77,"h":28.79,"l":28.73,"n":237,"o":28.74,"t":"2026-10-20T19:30:00Z","v":10013,"vw":28.767861},{"c":28.675,"h":28.76,"l":28.675,"n":193,"o":28.76,"t":"2026-10-20T19:35:00Z","v":6330,"vw":28.699779},{"c":28.74,"h":28.77,"l":28.6656,"n":290,"o":28.6656,"t":"2026-10-20T19:40:00Z","v":11339,"vw":28.721317},{"c":28.66,"h":28.755,"l":28.66,"n":273,"o":28.745,"t":"2026-10-20T19:45:00Z","v":6165,"vw":28.703772},{"c":28.69,"h":28.69,"l":28.62,"n":429,"o":28.65,"t":"2026-10-20T19:50:00Z","v":17102,"vw":28.650297},{"c":28.61,"h":28.68,"l":28.61,"n":960,"o":28.68,"t":"2026-10-20T19:55:00Z","v":35437,"vw":28.634211},{"c":28.62,"h":28.62,"l":28.62,"n":44,"o":28.62,"t":"2026-10-20T20:00:00Z","v":115916,"vw":28.62},{"c":28.62,"h":28.62,"l":28.62,"n":1,"o":28.62,"t":"2026-10-20T20:25:00Z","v":51648,"vw":28.62},{"c":28.96,"h":29,"l":28.92,"n":16,"o":28.92,"t":"2026-10-20T20:55:00Z","v":1655,"vw":28.951333},{"c":29.05,"h":29.05,"l":29.05,"n":4,"o":29.05,"t":"2026-10-20T21:20:00Z","v":1271,"vw":29.05},{"c":28.97,"h":28.97,"l":28.97,"n":2,"o":28.97,"t":"2026-10-20T21:30:00Z","v":1271,"vw":28.97},{"c":29.15,"h":29.15,"l":29.13,"n":3,"o":29.13,"t":"2026-10-20T21:35:00Z","v":648,"vw":29.136265},{"c":29.21,"h":29.25,"l":29.15,"n":21,"o":29.15,"t":"2026-10-20T22:00:00Z","v":1898,"vw":29.203604},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-20T22:05:00Z","v":690,"vw":29.5},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-21T11:55:00Z","v":110,"vw":30},{"c":28.93,"h":28.98,"l":28.9203,"n":54,"o":28.98,"t":"2026-10-21T13:25:00Z","v":3710,"vw":28.9464},{"c":28.97,"h":29.22,"l":28.97,"n":125,"o":29.06,"t":"2026-10-21T13:30:00Z","v":14271,"vw":29.052013},{"c":29.06,"h":29.11,"l":28.9869,"n":104,"o":29.1,"t":"2026-10-21T13:35:00Z","v":3318,"vw":29.06253},{"c":28.87,"h":29.04,"l":28.82,"n":47,"o":29.04,"t":"2026-10-21T13:40:00Z","v":1665,"vw":28.936492},{"c":29.05,"h":29.05,"l":28.92,"n":66,"o":28.92,"t":"2026-10-21T13:45:00Z","v":2313,"vw":28.956667},{"c":29.035,"h":29.05,"l":28.98,"n":98,"o":29.05,"t":"2026-10-21T13:50:00Z","v":2672,"vw":29.01315},{"c":29.03,"h":29.07,"l":29.03,"n":70,"o":29.035,"t":"2026-10-21T13:55:00Z","v":2858,"vw":29.055005},{"c":29.07,"h":29.07,"l":28.95,"n":93,"o":29.035,"t":"2026-10-21T14:00:00Z","v":3632,"vw":29.020407},{"c":28.91,"h":28.95,"l":28.91,"n":26,"o":28.95,"t":"2026-10-21T14:05:00Z","v":926,"vw":28.93},{"c":28.865,"h":28.865,"l":28.8171,"n":76,"o":28.84,"t":"2026-10-21T14:10:00Z","v":2088,"vw":28.839706},{"c":28.965,"h":28.975,"l":28.88,"n":127,"o":28.88,"t":"2026-10-21T14:15:00Z","v":3552,"vw":28.931575},{"c":29.03,"h":29.06,"l":28.96,"n":198,"o":28.97,"t":"2026-10-21T14:20:00Z","v":5212,"vw":29.006979},{"c":29.005,"h":29.065,"l":29.005,"n":59,"o":29.065,"t":"2026-10-21T14:25:00Z","v":2674,"vw":29.012329},{"c":29.09,"h":29.09,"l":29.05,"n":40,"o":29.05,"t":"2026-10-21T14:30:00Z","v":620,"vw":29.07},{"c":28.995,"h":29.08,"l":28.995,"n":47,"o":29.08,"t":"2026-10-21T14:35:00Z","v":1540,"vw":29.010585},{"c":29.04,"h":29.05,"l":28.96,"n":102,"o":28.97,"t":"2026-10-21T14:40:00Z","v":2511,"vw":28.987428},{"c":29.1,"h":29.1,"l":29.1,"n":34,"o":29.1,"t":"2026-10-21T14:45:00Z","v":1140,"vw":29.1},{"c":29.08,"h":29.105,"l":29.08,"n":31,"o":29.105,"t":"2026-10-21T14:50:00Z","v":1271,"vw":29.085556},{"c":29.07,"h":29.07,"l":29.06,"n":36,"o":29.06,"t":"2026-10-21T14:55:00Z","v":969,"vw":29.061605},{"c":29.1,"h":29.125,"l":29.065,"n":89,"o":29.075,"t":"2026-10-21T15:00:00Z","v":4340,"vw":29.0967},{"c":29.1,"h":29.12,"l":29.08,"n":47,"o":29.12,"t":"2026-10-21T15:05:00Z","v":1748,"vw":29.1},{"c":29.11,"h":29.12,"l":29.1,"n":46,"o":29.12,"t":"2026-10-21T15:10:00Z","v":1336,"vw":29.106667},{"c":29.08,"h":29.11,"l":29.08,"n":49,"o":29.11,"t":"2026-10-21T15:15:00Z","v":1107,"vw":29.102},{"c":29.08,"h":29.08,"l":29.035,"n":72,"o":29.06,"t":"2026-10-21T15:20:00Z","v":1944,"vw":29.056818},{"c":29.07,"h":29.09,"l":29.07,"n":34,"o":29.09,"t":"2026-10-21T15:25:00Z","v":1152,"vw":29.084},{"c":29.0884,"h":29.0884,"l":29.0884,"n":10,"o":29.0884,"t":"2026-10-21T15:30:00Z","v":396,"vw":29.0884},{"c":29.17,"h":29.18,"l":29.13,"n":98,"o":29.13,"t":"2026-10-21T15:35:00Z","v":2437,"vw":29.156897},{"c":29.17,"h":29.17,"l":29.13,"n":76,"o":29.16,"t":"2026-10-21T15:40:00Z","v":2548,"vw":29.150924},{"c":29.1672,"h":29.2,"l":29.165,"n":62,"o":29.17,"t":"2026-10-21T15:45:00Z","v":7157,"vw":29.186295},{"c":29.13,"h":29.155,"l":29.13,"n":40,"o":29.155,"t":"2026-10-21T15:50:00Z","v":1215,"vw":29.1375},{"c":29.09,"h":29.15,"l":29.09,"n":85,"o":29.15,"t":"2026-10-21T15:55:00Z","v":2676,"vw":29.129574},{"c":29.005,"h":29.08,"l":29,"n":188,"o":29.08,"t":"2026-10-21T16:00:00Z","v":6733,"vw":29.042496},{"c":28.96,"h":29.0075,"l":28.94,"n":187,"o":29.005,"t":"2026-10-21T16:05:00Z","v":7971,"vw":28.973031},{"c":29.01,"h":29.01,"l":28.95,"n":77,"o":28.95,"t":"2026-10-21T16:10:00Z","v":2586,"vw":28.988599},{"c":28.97,"h":29.03,"l":28.95,"n":108,"o":29.03,"t":"2026-10-21T16:15:00Z","v":4202,"vw":28.995768},{"c":28.94,"h":28.97,"l":28.94,"n":111,"o":28.97,"t":"2026-10-21T16:20:00Z","v":6517,"vw":28.964317},{"c":28.885,"h":28.91,"l":28.86,"n":56,"o":28.91,"t":"2026-10-21T16:25:00Z","v":2128,"vw":28.883333},{"c":28.92,"h":28.93,"l":28.89,"n":117,"o":28.91,"t":"2026-10-21T16:30:00Z","v":3962,"vw":28.906294},{"c":29.12,"h":29.14,"l":28.915,"n":217,"o":28.915,"t":"2026-10-21T16:35:00Z","v":11256,"vw":29.04285},{"c":29.01,"h":29.15,"l":28.96,"n":166,"o":29.14,"t":"2026-10-21T16:40:00Z","v":6675,"vw":29.032584},{"c":28.975,"h":28.99,"l":28.95,"n":59,"o":28.95,"t":"2026-10-21T16:45:00Z","v":3370,"vw":28.985252},{"c":28.96,"h":28.98,"l":28.96,"n":65,"o":28.975,"t":"2026-10-21T16:50:00Z","v":2598,"vw":28.967485},{"c":28.965,"h":28.98,"l":28.965,"n":78,"o":28.97,"t":"2026-10-21T16:55:00Z","v":3693,"vw":28.971426},{"c":28.97,"h":28.98,"l":28.93,"n":178,"o":28.96,"t":"2026-10-21T17:00:00Z","v":6947,"vw":28.961099},{"c":29.04,"h":29.04,"l":28.975,"n":82,"o":28.975,"t":"2026-10-21T17:05:00Z","v":2745,"vw":28.996303},{"c":29,"h":29.03,"l":28.98,"n":90,"o":29.03,"t":"2026-10-21T17:10:00Z","v":4433,"vw":28.999229},{"c":29.01,"h":29.02,"l":29.01,"n":86,"o":29.02,"t":"2026-10-21T17:15:00Z","v":1526,"vw":29.015},{"c":28.995,"h":29.03,"l":28.995,"n":115,"o":29.025,"t":"2026-10-21T17:20:00Z","v":3890,"vw":29.012183},{"c":28.99,"h":28.995,"l":28.98,"n":93,"o":28.995,"t":"2026-10-21T17:25:00Z","v":1709,"vw":28.989533},{"c":28.96,"h":28.985,"l":28.96,"n":145,"o":28.985,"t":"2026-10-21T17:30:00Z","v":5266,"vw":28.97491},{"c":28.96,"h":28.975,"l":28.96,"n":110,"o":28.97,"t":"2026-10-21T17:35:00Z","v":3407,"vw":28.968953},{"c":28.94,"h":28.965,"l":28.94,"n":118,"o":28.95,"t":"2026-10-21T17:40:00Z","v":5155,"vw":28.955306},{"c":28.99,"h":28.99,"l":28.931,"n":157,"o":28.95,"t":"2026-10-21T17:45:00Z","v":12727,"vw":28.946849},{"c":29.03,"h":29.03,"l":29,"n":83,"o":29,"t":"2026-10-21T17:50:00Z","v":2609,"vw":29.016122},{"c":29.01,"h":29.03,"l":29.01,"n":76,"o":29.03,"t":"2026-10-21T17:55:00Z","v":2092,"vw":29.012861},{"c":29.015,"h":29.02,"l":28.99,"n":122,"o":29,"t":"2026-10-21T18:00:00Z","v":5377,"vw":29.002934},{"c":29.03,"h":29.045,"l":29.015,"n":111,"o":29.015,"t":"2026-10-21T18:05:00Z","v":7481,"vw":29.031622},{"c":29.035,"h":29.04,"l":29.03,"n":81,"o":29.03,"t":"2026-10-21T18:10:00Z","v":4096,"vw":29.037066},{"c":29.04,"h":29.0899,"l":29.04,"n":159,"o":29.05,"t":"2026-10-21T18:15:00Z","v":6198,"vw":29.062911},{"c":29.01,"h":29.03,"l":29.01,"n":69,"o":29.03,"t":"2026-10-21T18:20:00Z","v":1505,"vw":29.018334},{"c":29.03,"h":29.04,"l":29,"n":62,"o":29,"t":"2026-10-21T18:25:00Z","v":2581,"vw":29.027405},{"c":29.04,"h":29.0695,"l":29.02,"n":128,"o":29.02,"t":"2026-10-21T18:30:00Z","v":5498,"vw":29.051642},{"c":29.06,"h":29.06,"l":29.04,"n":50,"o":29.05,"t":"2026-10-21T18:35:00Z","v":2152,"vw":29.055454},{"c":29.115,"h":29.115,"l":29.05,"n":187,"o":29.06,"t":"2026-10-21T18:40:00Z","v":9910,"vw":29.084349},{"c":29.035,"h":29.115,"l":29.03,"n":131,"o":29.115,"t":"2026-10-21T18:45:00Z","v":6195,"vw":29.062757},{"c":29,"h":29.025,"l":28.97,"n":196,"o":29.01,"t":"2026-10-21T18:50:00Z","v":13503,"vw":28.999737},{"c":28.91,"h":29,"l":28.89,"n":121,"o":29,"t":"2026-10-21T18:55:00Z","v":5975,"vw":28.932452},{"c":28.86,"h":28.89,"l":28.83,"n":133,"o":28.89,"t":"2026-10-21T19:00:00Z","v":5001,"vw":28.850868},{"c":28.83,"h":28.8895,"l":28.83,"n":127,"o":28.855,"t":"2026-10-21T19:05:00Z","v":4143,"vw":28.855826},{"c":28.86,"h":28.86,"l":28.79,"n":160,"o":28.825,"t":"2026-10-21T19:10:00Z","v":4581,"vw":28.815491},{"c":28.95,"h":28.95,"l":28.87,"n":132,"o":28.875,"t":"2026-10-21T19:15:00Z","v":4369,"vw":28.921505},{"c":28.95,"h":28.96,"l":28.93,"n":140,"o":28.95,"t":"2026-10-21T19:20:00Z","v":4309,"vw":28.944751},{"c":28.975,"h":29,"l":28.9326,"n":142,"o":28.98,"t":"2026-10-21T19:25:00Z","v":5754,"vw":28.970916},{"c":29.005,"h":29.02,"l":28.975,"n":163,"o":28.98,"t":"2026-10-21T19:30:00Z","v":8735,"vw":29.008405},{"c":28.955,"h":29.03,"l":28.955,"n":269,"o":29.005,"t":"2026-10-21T19:35:00Z","v":13208,"vw":28.995798},{"c":29,"h":29,"l":28.94,"n":210,"o":28.955,"t":"2026-10-21T19:40:00Z","v":6613,"vw":28.972813},{"c":29.045,"h":29.045,"l":28.98,"n":251,"o":29,"t":"2026-10-21T19:45:00Z","v":11100,"vw":29.003942},{"c":28.905,"h":29.03,"l":28.905,"n":441,"o":29.03,"t":"2026-10-21T19:50:00Z","v":22977,"vw":28.958652},{"c":28.94,"h":28.94,"l":28.88,"n":1044,"o":28.905,"t":"2026-10-21T19:55:00Z","v":54204,"vw":28.916826},{"c":28.93,"h":28.93,"l":28.93,"n":33,"o":28.93,"t":"2026-10-21T20:00:00Z","v":119660,"vw":28.93},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-10-21T20:25:00Z","v":103296,"vw":28.93},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-22T10:40:00Z","v":165,"vw":28},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-22T10:50:00Z","v":253,"vw":28},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-22T11:00:00Z","v":100,"vw":28},{"c":28.03,"h":28.03,"l":28.03,"n":3,"o":28.03,"t":"2026-10-22T11:10:00Z","v":163,"vw":28.03},{"c":27.7,"h":27.7,"l":27.7,"n":4,"o":27.7,"t":"2026-10-22T11:20:00Z","v":1091,"vw":27.7},{"c":28.05,"h":28.3,"l":28.01,"n":7,"o":28.01,"t":"2026-10-22T11:40:00Z","v":2173,"vw":28.065166},{"c":28.15,"h":28.15,"l":28.01,"n":2,"o":28.01,"t":"2026-10-22T11:45:00Z","v":720,"vw":28.086222},{"c":28.09,"h":28.22,"l":27.9,"n":61,"o":27.9,"t":"2026-10-22T12:40:00Z","v":8687,"vw":28.00848},{"c":27.75,"h":27.8,"l":27.725,"n":29,"o":27.8,"t":"2026-10-22T12:55:00Z","v":1388,"vw":27.759091},{"c":27.74,"h":27.77,"l":27.74,"n":2,"o":27.77,"t":"2026-10-22T13:00:00Z","v":896,"vw":27.743482},{"c":27.72,"h":27.72,"l":27.72,"n":20,"o":27.72,"t":"2026-10-22T13:05:00Z","v":445,"vw":27.72},{"c":27.75,"h":27.75,"l":27.64,"n":15,"o":27.7,"t":"2026-10-22T13:20:00Z","v":1451,"vw":27.722143},{"c":27.75,"h":27.75,"l":27.73,"n":14,"o":27.73,"t":"2026-10-22T13:25:00Z","v":4175,"vw":27.7315},{"c":27.6801,"h":28.35,"l":27.6801,"n":116,"o":27.77,"t":"2026-10-22T13:30:00Z","v":62712,"vw":27.897793},{"c":28.14,"h":28.14,"l":27.91,"n":90,"o":27.91,"t":"2026-10-22T13:35:00Z","v":2538,"vw":28.041832},{"c":27.8515,"h":28.13,"l":27.8515,"n":89,"o":28.13,"t":"2026-10-22T13:40:00Z","v":3182,"vw":27.980841},{"c":27.91,"h":27.9599,"l":27.75,"n":121,"o":27.82,"t":"2026-10-22T13:45:00Z","v":7261,"vw":27.845025},{"c":27.86,"h":27.86,"l":27.74,"n":335,"o":27.85,"t":"2026-10-22T13:50:00Z","v":11782,"vw":27.795672},{"c":28.045,"h":28.045,"l":27.9,"n":112,"o":27.9,"t":"2026-10-22T13:55:00Z","v":9288,"vw":27.969482},{"c":28.115,"h":28.18,"l":28.045,"n":115,"o":28.045,"t":"2026-10-22T14:00:00Z","v":5000,"vw":28.133092},{"c":27.87,"h":28.03,"l":27.82,"n":96,"o":28.03,"t":"2026-10-22T14:05:00Z","v":2905,"vw":27.868412},{"c":27.75,"h":27.83,"l":27.75,"n":98,"o":27.83,"t":"2026-10-22T14:10:00Z","v":2504,"vw":27.78782},{"c":27.805,"h":27.84,"l":27.72,"n":126,"o":27.72,"t":"2026-10-22T14:15:00Z","v":4255,"vw":27.782734},{"c":27.75,"h":27.91,"l":27.75,"n":140,"o":27.78,"t":"2026-10-22T14:20:00Z","v":9493,"vw":27.800424},{"c":27.655,"h":27.73,"l":27.62,"n":143,"o":27.73,"t":"2026-10-22T14:25:00Z","v":5891,"vw":27.680715},{"c":27.69,"h":27.715,"l":27.6601,"n":150,"o":27.68,"t":"2026-10-22T14:30:00Z","v":5162,"vw":27.690003},{"c":27.67,"h":27.7023,"l":27.65,"n":164,"o":27.69,"t":"2026-10-22T14:35:00Z","v":4472,"vw":27.680919},{"c":27.7,"h":27.745,"l":27.68,"n":106,"o":27.68,"t":"2026-10-22T14:40:00Z","v":2920,"vw":27.711475},{"c":27.66,"h":27.7,"l":27.585,"n":184,"o":27.7,"t":"2026-10-22T14:45:00Z","v":7994,"vw":27.612784},{"c":27.65,"h":27.71,"l":27.63,"n":172,"o":27.64,"t":"2026-10-22T14:50:00Z","v":4323,"vw":27.660846},{"c":27.665,"h":27.67,"l":27.58,"n":159,"o":27.65,"t":"2026-10-22T14:55:00Z","v":3031,"vw":27.62787},{"c":27.54,"h":27.66,"l":27.54,"n":130,"o":27.66,"t":"2026-10-22T15:00:00Z","v":4772,"vw":27.574384},{"c":27.49,"h":27.55,"l":27.49,"n":137,"o":27.55,"t":"2026-10-22T15:05:00Z","v":2953,"vw":27.522265},{"c":27.38,"h":27.515,"l":27.38,"n":161,"o":27.515,"t":"2026-10-22T15:10:00Z","v":4140,"vw":27.456838},{"c":27.6031,"h":27.6031,"l":27.4005,"n":206,"o":27.4005,"t":"2026-10-22T15:15:00Z","v":6573,"vw":27.513764},{"c":27.66,"h":27.69,"l":27.6,"n":183,"o":27.6,"t":"2026-10-22T15:20:00Z","v":6906,"vw":27.647743},{"c":27.66,"h":27.73,"l":27.66,"n":117,"o":27.68,"t":"2026-10-22T15:25:00Z","v":3174,"vw":27.702097},{"c":27.69,"h":27.74,"l":27.62,"n":143,"o":27.67,"t":"2026-10-22T15:30:00Z","v":4426,"vw":27.691819},{"c":27.7,"h":27.75,"l":27.7,"n":63,"o":27.73,"t":"2026-10-22T15:35:00Z","v":1709,"vw":27.7275},{"c":27.72,"h":27.72,"l":27.63,"n":157,"o":27.67,"t":"2026-10-22T15:40:00Z","v":5653,"vw":27.673879},{"c":27.625,"h":27.69,"l":27.6,"n":72,"o":27.63,"t":"2026-10-22T15:45:00Z","v":1843,"vw":27.650909},{"c":27.72,"h":27.72,"l":27.61,"n":185,"o":27.62,"t":"2026-10-22T15:50:00Z","v":6748,"vw":27.666959},{"c":27.84,"h":27.85,"l":27.7393,"n":193,"o":27.7393,"t":"2026-10-22T15:55:00Z","v":6232,"vw":27.815294},{"c":27.865,"h":27.97,"l":27.865,"n":183,"o":27.9,"t":"2026-10-22T16:00:00Z","v":11006,"vw":27.908338},{"c":27.92,"h":27.95,"l":27.84,"n":104,"o":27.875,"t":"2026-10-22T16:05:00Z","v":5166,"vw":27.887632},{"c":27.955,"h":27.9729,"l":27.9,"n":137,"o":27.9,"t":"2026-10-22T16:10:00Z","v":3398,"vw":27.944732},{"c":27.99,"h":28.04,"l":27.9401,"n":144,"o":27.965,"t":"2026-10-22T16:15:00Z","v":6309,"vw":27.974619},{"c":28.055,"h":28.09,"l":27.985,"n":129,"o":27.985,"t":"2026-10-22T16:20:00Z","v":5936,"vw":28.039714},{"c":27.995,"h":28.07,"l":27.97,"n":142,"o":28.07,"t":"2026-10-22T16:25:00Z","v":6728,"vw":27.994576},{"c":27.92,"h":27.995,"l":27.92,"n":80,"o":27.995,"t":"2026-10-22T16:30:00Z","v":2455,"vw":27.955714},{"c":27.985,"h":28,"l":27.94,"n":153,"o":27.95,"t":"2026-10-22T16:35:00Z","v":6695,"vw":27.975701},{"c":27.95,"h":27.99,"l":27.93,"n":96,"o":27.96,"t":"2026-10-22T16:40:00Z","v":12335,"vw":27.934385},{"c":27.88,"h":27.91,"l":27.845,"n":68,"o":27.91,"t":"2026-10-22T16:45:00Z","v":2827,"vw":27.875888},{"c":27.89,"h":27.9044,"l":27.795,"n":202,"o":27.855,"t":"2026-10-22T16:50:00Z","v":7319,"vw":27.845772},{"c":28.01,"h":28.01,"l":27.91,"n":198,"o":27.91,"t":"2026-10-22T16:55:00Z","v":6162,"vw":27.949118},{"c":27.91,"h":28.025,"l":27.91,"n":126,"o":28.025,"t":"2026-10-22T17:00:00Z","v":4770,"vw":27.966613},{"c":28.01,"h":28.01,"l":27.92,"n":149,"o":27.92,"t":"2026-10-22T17:05:00Z","v":4953,"vw":27.952067},{"c":28.005,"h":28.03,"l":28,"n":67,"o":28,"t":"2026-10-22T17:10:00Z","v":2533,"vw":28.017414},{"c":27.98,"h":28.03,"l":27.94,"n":210,"o":28.02,"t":"2026-10-22T17:15:00Z","v":7250,"vw":27.997196},{"c":27.99,"h":28.055,"l":27.95,"n":227,"o":27.96,"t":"2026-10-22T17:20:00Z","v":13401,"vw":28.025342},{"c":28,"h":28,"l":27.975,"n":73,"o":28,"t":"2026-10-22T17:25:00Z","v":2412,"vw":27.99},{"c":28.04,"h":28.05,"l":28.01,"n":131,"o":28.025,"t":"2026-10-22T17:30:00Z","v":5765,"vw":28.029291},{"c":28,"h":28.0543,"l":28,"n":122,"o":28.03,"t":"2026-10-22T17:35:00Z","v":3275,"vw":28.023836},{"c":27.98,"h":28,"l":27.98,"n":144,"o":27.99,"t":"2026-10-22T17:40:00Z","v":4264,"vw":27.985238},{"c":27.92,"h":28.03,"l":27.92,"n":189,"o":27.98,"t":"2026-10-22T17:45:00Z","v":6810,"vw":27.991083},{"c":27.79,"h":27.95,"l":27.785,"n":477,"o":27.92,"t":"2026-10-22T17:50:00Z","v":45408,"vw":27.823293},{"c":27.755,"h":27.81,"l":27.71,"n":183,"o":27.79,"t":"2026-10-22T17:55:00Z","v":7925,"vw":27.777453},{"c":27.7,"h":27.74,"l":27.65,"n":176,"o":27.74,"t":"2026-10-22T18:00:00Z","v":6976,"vw":27.70075},{"c":27.765,"h":27.79,"l":27.705,"n":157,"o":27.705,"t":"2026-10-22T18:05:00Z","v":6148,"vw":27.768281},{"c":27.79,"h":27.86,"l":27.79,"n":111,"o":27.8,"t":"2026-10-22T18:10:00Z","v":4772,"vw":27.83695},{"c":27.8093,"h":27.84,"l":27.77,"n":103,"o":27.78,"t":"2026-10-22T18:15:00Z","v":3430,"vw":27.806046},{"c":27.86,"h":27.88,"l":27.82,"n":181,"o":27.825,"t":"2026-10-22T18:20:00Z","v":9331,"vw":27.832486},{"c":27.805,"h":27.855,"l":27.795,"n":100,"o":27.855,"t":"2026-10-22T18:25:00Z","v":2925,"vw":27.819548},{"c":27.835,"h":27.84,"l":27.78,"n":161,"o":27.79,"t":"2026-10-22T18:30:00Z","v":5450,"vw":27.815385},{"c":27.82,"h":27.845,"l":27.82,"n":65,"o":27.835,"t":"2026-10-22T18:35:00Z","v":1698,"vw":27.83375},{"c":27.93,"h":27.94,"l":27.77,"n":314,"o":27.81,"t":"2026-10-22T18:40:00Z","v":14765,"vw":27.811184},{"c":28,"h":28,"l":27.915,"n":280,"o":27.915,"t":"2026-10-22T18:45:00Z","v":11498,"vw":27.94833},{"c":27.96,"h":28.04,"l":27.96,"n":200,"o":28.035,"t":"2026-10-22T18:50:00Z","v":12572,"vw":28.000135},{"c":27.805,"h":27.98,"l":27.805,"n":195,"o":27.96,"t":"2026-10-22T18:55:00Z","v":7245,"vw":27.93487},{"c":27.73,"h":27.8,"l":27.71,"n":215,"o":27.74,"t":"2026-10-22T19:00:00Z","v":9271,"vw":27.734497},{"c":27.74,"h":27.76,"l":27.72,"n":219,"o":27.76,"t":"2026-10-22T19:05:00Z","v":6986,"vw":27.737464},{"c":27.83,"h":27.845,"l":27.69,"n":225,"o":27.72,"t":"2026-10-22T19:10:00Z","v":8070,"vw":27.79016},{"c":27.83,"h":27.845,"l":27.775,"n":207,"o":27.81,"t":"2026-10-22T19:15:00Z","v":7231,"vw":27.803053},{"c":27.84,"h":27.88,"l":27.81,"n":234,"o":27.81,"t":"2026-10-22T19:20:00Z","v":7344,"vw":27.838631},{"c":27.86,"h":27.87,"l":27.79,"n":177,"o":27.83,"t":"2026-10-22T19:25:00Z","v":6096,"vw":27.826208},{"c":27.7,"h":27.85,"l":27.7,"n":233,"o":27.85,"t":"2026-10-22T19:30:00Z","v":8603,"vw":27.773322},{"c":27.69,"h":27.76,"l":27.69,"n":479,"o":27.71,"t":"2026-10-22T19:35:00Z","v":40111,"vw":27.719942},{"c":27.655,"h":27.72,"l":27.625,"n":385,"o":27.685,"t":"2026-10-22T19:40:00Z","v":14329,"vw":27.669078},{"c":27.63,"h":27.65,"l":27.58,"n":332,"o":27.64,"t":"2026-10-22T19:45:00Z","v":13083,"vw":27.610677},{"c":27.89,"h":27.91,"l":27.65,"n":572,"o":27.65,"t":"2026-10-22T19:50:00Z","v":20766,"vw":27.843008},{"c":27.91,"h":27.965,"l":27.85,"n":1320,"o":27.89,"t":"2026-10-22T19:55:00Z","v":65515,"vw":27.894205},{"c":27.9,"h":27.9,"l":27.9,"n":38,"o":27.9,"t":"2026-10-22T20:00:00Z","v":158346,"vw":27.9},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-22T20:25:00Z","v":501,"vw":28}],"history":[{"c":23.46,"h":23.8,"l":23.365,"n":6322,"o":23.73,"t":"2024-10-21T04:00:00Z","v":556086,"vw":23.536976},{"c":23.54,"h":23.57,"l":23.26,"n":4928,"o":23.44,"t":"2024-10-22T04:00:00Z","v":439570,"vw":23.452438},{"c":23.31,"h":23.665,"l":22.96,"n":6475,"o":23.44,"t":"2024-10-23T04:00:00Z","v":294718,"vw":23.300905},{"c":23.19,"h":23.48,"l":23.015,"n":6180,"o":23.43,"t":"2024-10-24T04:00:00Z","v":316389,"vw":23.202164},{"c":23.6,"h":23.8,"l":23.36,"n":5699,"o":23.36,"t":"2024-10-25T04:00:00Z","v":219036,"vw":23.625412},{"c":23.92,"h":24.22,"l":23.6,"n":7270,"o":23.64,"t":"2024-10-28T04:00:00Z","v":326794,"vw":23.958481},{"c":24.17,"h":24.225,"l":23.89,"n":6028,"o":23.91,"t":"2024-10-29T04:00:00Z","v":319770,"vw":24.091466},{"c":23.74,"h":24.26,"l":23.7,"n":6638,"o":23.81,"t":"2024-10-30T04:00:00Z","v":292323,"vw":23.814701},{"c":22.8,"h":23.74,"l":22.8,"n":6058,"o":23.73,"t":"2024-10-31T04:00:00Z","v":290402,"vw":22.961743},{"c":23.18,"h":23.42,"l":22.95,"n":5743,"o":22.95,"t":"2024-11-01T04:00:00Z","v":361011,"vw":23.184066},{"c":23.02,"h":23.53,"l":22.88,"n":6653,"o":23.02,"t":"2024-11-04T05:00:00Z","v":292460,"vw":23.157109},{"c":24,"h":24.15,"l":23.04,"n":7007,"o":23.04,"t":"2024-11-05T05:00:00Z","v":355398,"vw":23.903995},{"c":25.27,"h":25.52,"l":24.455,"n":11435,"o":24.96,"t":"2024-11-06T05:00:00Z","v":618939,"vw":25.128032},{"c":25.95,"h":26.3,"l":25.385,"n":9168,"o":25.42,"t":"2024-11-07T05:00:00Z","v":416941,"vw":25.94793},{"c":25.49,"h":25.96,"l":25.39,"n":7370,"o":25.77,"t":"2024-11-08T05:00:00Z","v":323894,"vw":25.540171},{"c":25.71,"h":25.83,"l":25.29,"n":6189,"o":25.59,"t":"2024-11-11T05:00:00Z","v":259949,"vw":25.624146},{"c":25.28,"h":25.7,"l":24.8739,"n":6355,"o":25.61,"t":"2024-11-12T05:00:00Z","v":311323,"vw":25.265605},{"c":24.49,"h":25.55,"l":24.44,"n":6098,"o":25.35,"t":"2024-11-13T05:00:00Z","v":295517,"vw":24.682124},{"c":24.66,"h":25.03,"l":24.51,"n":7503,"o":24.72,"t":"2024-11-14T05:00:00Z","v":410254,"vw":24.72827},{"c":23.65,"h":24.41,"l":23.6,"n":7627,"o":24.41,"t":"2024-11-15T05:00:00Z","v":420371,"vw":23.89751},{"c":23.86,"h":24.05,"l":23.5,"n":6624,"o":23.55,"t":"2024-11-18T05:00:00Z","v":279726,"vw":23.842101},{"c":23.94,"h":23.96,"l":23.4201,"n":6290,"o":23.62,"t":"2024-11-19T05:00:00Z","v":271582,"vw":23.818841},{"c":24.1,"h":24.19,"l":23.79,"n":6386,"o":23.86,"t":"2024-11-20T05:00:00Z","v":385288,"vw":24.046433},{"c":24.44,"h":24.654,"l":24.12,"n":7138,"o":24.4,"t":"2024-11-21T05:00:00Z","v":331808,"vw":24.454354},{"c":24.89,"h":25.08,"l":24.4,"n":7568,"o":24.4,"t":"2024-11-22T05:00:00Z","v":329483,"vw":24.833244},{"c":25.43,"h":25.93,"l":25.22,"n":7511,"o":25.22,"t":"2024-11-25T05:00:00Z","v":420469,"vw":25.510211},{"c":25.36,"h":25.625,"l":25.19,"n":11321,"o":25.5,"t":"2024-11-26T05:00:00Z","v":699775,"vw":25.379568},{"c":24.18,"h":25.51,"l":24.07,"n":12012,"o":25.36,"t":"2024-11-27T05:00:00Z","v":695319,"vw":24.443886},{"c":24.91,"h":25.0792,"l":24.36,"n":3959,"o":24.55,"t":"2024-11-29T05:00:00Z","v":180778,"vw":24.823608},{"c":25.34,"h":25.47,"l":24.7829,"n":11272,"o":24.86,"t":"2024-12-02T05:00:00Z","v":373615,"vw":25.254679},{"c":25.02,"h":25.21,"l":24.75,"n":5746,"o":25.15,"t":"2024-12-03T05:00:00Z","v":529976,"vw":25.019509},{"c":25.01,"h":25.4899,"l":24.94,"n":6818,"o":25.28,"t":"2024-12-04T05:00:00Z","v":292537,"vw":25.122899},{"c":24.26,"h":25.15,"l":24.19,"n":6261,"o":25.11,"t":"2024-12-05T05:00:00Z","v":288723,"vw":24.416925},{"c":25.25,"h":25.29,"l":24.21,"n":7161,"o":24.46,"t":"2024-12-06T05:00:00Z","v":297282,"vw":24.946877},{"c":25.83,"h":26.32,"l":25.415,"n":8278,"o":25.61,"t":"2024-12-09T05:00:00Z","v":406635,"vw":25.955239},{"c":25.32,"h":25.83,"l":25.135,"n":10408,"o":25.83,"t":"2024-12-10T05:00:00Z","v":953798,"vw":25.370652},{"c":28.06,"h":31.6,"l":27.82,"n":26010,"o":29.69,"t":"2024-12-11T05:00:00Z","v":1974008,"vw":29.24533},{"c":26.27,"h":27.93,"l":25.55,"n":14357,"o":27.76,"t":"2024-12-12T05:00:00Z","v":810700,"vw":26.260267},{"c":26.49,"h":27.125,"l":26.1,"n":10376,"o":26.38,"t":"2024-12-13T05:00:00Z","v":552645,"vw":26.491156},{"c":26.5,"h":26.6711,"l":25.93,"n":9785,"o":26.44,"t":"2024-12-16T05:00:00Z","v":480629,"vw":26.432035},{"c":26.23,"h":26.9,"l":25.93,"n":9153,"o":26.43,"t":"2024-12-17T05:00:00Z","v":497958,"vw":26.230871},{"c":24.91,"h":27.08,"l":24.59,"n":12545,"o":26.47,"t":"2024-12-18T05:00:00Z","v":639457,"vw":25.966543},{"c":24.41,"h":25.72,"l":24.31,"n":14774,"o":25.54,"t":"2024-12-19T05:00:00Z","v":765327,"vw":24.743579},{"c":24.04,"h":24.613,"l":23.815,"n":15923,"o":23.96,"t":"2024-12-20T05:00:00Z","v":2344382,"vw":24.068773},{"c":23.85,"h":24.46,"l":23.805,"n":11774,"o":24.08,"t":"2024-12-23T05:00:00Z","v":514469,"vw":23.948901},{"c":24.19,"h":24.2,"l":23.7,"n":5999,"o":23.8,"t":"2024-12-24T05:00:00Z","v":313766,"vw":24.05164},{"c":24.27,"h":24.35,"l":23.85,"n":7276,"o":24.01,"t":"2024-12-26T05:00:00Z","v":364025,"vw":24.222793},{"c":23.92,"h":24.452,"l":23.51,"n":6576,"o":24.09,"t":"2024-12-27T05:00:00Z","v":300669,"vw":23.892713},{"c":23.52,"h":23.81,"l":23.29,"n":8178,"o":23.6,"t":"2024-12-30T05:00:00Z","v":452898,"vw":23.546173},{"c":23.56,"h":23.99,"l":23.48,"n":6328,"o":23.69,"t":"2024-12-31T05:00:00Z","v":392172,"vw":23.596128},{"c":24.01,"h":24.55,"l":23.72,"n":7394,"o":23.98,"t":"2025-01-02T05:00:00Z","v":407636,"vw":24.087076},{"c":24.12,"h":24.25,"l":23.68,"n":5475,"o":24.1,"t":"2025-01-03T05:00:00Z","v":306985,"vw":24.077592},{"c":24.57,"h":25.2,"l":24.29,"n":9892,"o":24.29,"t":"2025-01-06T05:00:00Z","v":516182,"vw":24.761923},{"c":24.47,"h":25.36,"l":24.43,"n":10536,"o":24.61,"t":"2025-01-07T05:00:00Z","v":1121534,"vw":24.667186},{"c":24.22,"h":24.38,"l":23.925,"n":7650,"o":24.15,"t":"2025-01-08T05:00:00Z","v":496233,"vw":24.175344},{"c":23.53,"h":23.98,"l":23.2644,"n":7919,"o":23.75,"t":"2025-01-10T05:00:00Z","v":416264,"vw":23.543233},{"c":23.62,"h":23.64,"l":22.95,"n":8846,"o":23.08,"t":"2025-01-13T05:00:00Z","v":519392,"vw":23.496989},{"c":23.54,"h":24.14,"l":23.39,"n":7748,"o":23.88,"t":"2025-01-14T05:00:00Z","v":509450,"vw":23.546197},{"c":24.11,"h":24.3618,"l":23.9564,"n":7252,"o":24.1,"t":"2025-01-15T05:00:00Z","v":406141,"vw":24.137088},{"c":24.15,"h":24.71,"l":24.05,"n":8431,"o":24.3,"t":"2025-01-16T05:00:00Z","v":450833,"vw":24.279195},{"c":24.57,"h":24.75,"l":24.32,"n":8001,"o":24.64,"t":"2025-01-17T05:00:00Z","v":379155,"vw":24.592264},{"c":24.1,"h":24.95,"l":24.07,"n":9338,"o":24.9,"t":"2025-01-21T05:00:00Z","v":498376,"vw":24.367946},{"c":23.94,"h":24.75,"l":23.91,"n":7694,"o":24.2,"t":"2025-01-22T05:00:00Z","v":469934,"vw":24.163179},{"c":23.51,"h":23.6999,"l":23.1802,"n":7985,"o":23.46,"t":"2025-01-23T05:00:00Z","v":416362,"vw":23.464622},{"c":23.31,"h":23.53,"l":23.07,"n":6958,"o":23.44,"t":"2025-01-24T05:00:00Z","v":323571,"vw":23.313642},{"c":22.63,"h":23.1193,"l":22.48,"n":12513,"o":22.71,"t":"2025-01-27T05:00:00Z","v":600157,"vw":22.712785},{"c":22.5,"h":22.78,"l":22.27,"n":7863,"o":22.6,"t":"2025-01-28T05:00:00Z","v":335358,"vw":22.521383},{"c":22.82,"h":22.965,"l":22.5,"n":8742,"o":22.69,"t":"2025-01-29T05:00:00Z","v":396117,"vw":22.803469},{"c":23.06,"h":23.29,"l":22.89,"n":7425,"o":23.2,"t":"2025-01-30T05:00:00Z","v":320073,"vw":23.085266},{"c":22.99,"h":23.48,"l":22.765,"n":11308,"o":23.13,"t":"2025-01-31T05:00:00Z","v":510216,"vw":23.080193},{"c":22.39,"h":22.85,"l":21.9701,"n":16037,"o":22.27,"t":"2025-02-03T05:00:00Z","v":604925,"vw":22.474642},{"c":22.52,"h":22.7,"l":22.28,"n":7019,"o":22.34,"t":"2025-02-04T05:00:00Z","v":390906,"vw":22.537098},{"c":22.85,"h":23.0253,"l":22.39,"n":9326,"o":22.51,"t":"2025-02-05T05:00:00Z","v":414508,"vw":22.802013},{"c":22.89,"h":23.18,"l":22.74,"n":8590,"o":22.82,"t":"2025-02-06T05:00:00Z","v":379484,"vw":22.887563},{"c":22.52,"h":23.0251,"l":22.388,"n":8158,"o":22.87,"t":"2025-02-07T05:00:00Z","v":457434,"vw":22.58125},{"c":22.72,"h":22.86,"l":22.43,"n":7678,"o":22.69,"t":"2025-02-10T05:00:00Z","v":501288,"vw":22.694604},{"c":22.55,"h":22.88,"l":22.39,"n":7818,"o":22.39,"t":"2025-02-11T05:00:00Z","v":390935,"vw":22.626652},{"c":22.25,"h":22.405,"l":22.11,"n":8495,"o":22.2,"t":"2025-02-12T05:00:00Z","v":386824,"vw":22.261141},{"c":22.52,"h":22.565,"l":22.09,"n":7767,"o":22.31,"t":"2025-02-13T05:00:00Z","v":306465,"vw":22.396634},{"c":22.27,"h":22.728,"l":22.23,"n":7481,"o":22.54,"t":"2025-02-14T05:00:00Z","v":247954,"vw":22.349277},{"c":22.45,"h":22.5,"l":22.115,"n":8493,"o":22.3,"t":"2025-02-18T05:00:00Z","v":389353,"vw":22.385878},{"c":22.57,"h":22.815,"l":22.36,"n":12584,"o":22.45,"t":"2025-02-19T05:00:00Z","v":577744,"vw":22.624204},{"c":22.53,"h":22.91,"l":22.36,"n":10383,"o":22.61,"t":"2025-02-20T05:00:00Z","v":419252,"vw":22.549602},{"c":21.76,"h":23.1328,"l":21.6903,"n":10354,"o":22.8,"t":"2025-02-21T05:00:00Z","v":441413,"vw":22.021116},{"c":21.57,"h":21.96,"l":21.52,"n":11391,"o":21.87,"t":"2025-02-24T05:00:00Z","v":539714,"vw":21.706378},{"c":20.7,"h":21.45,"l":20.54,"n":14255,"o":21.35,"t":"2025-02-25T05:00:00Z","v":760193,"vw":20.781206},{"c":21.105,"h":22.075,"l":20.5016,"n":19337,"o":20.8,"t":"2025-02-26T05:00:00Z","v":1120173,"vw":21.301506},{"c":20.59,"h":21.41,"l":20.555,"n":17683,"o":21.08,"t":"2025-02-27T05:00:00Z","v":823325,"vw":20.792677},{"c":20.84,"h":21.14,"l":20.28,"n":19260,"o":20.59,"t":"2025-02-28T05:00:00Z","v":785536,"vw":20.772806},{"c":19.89,"h":21.19,"l":19.791,"n":18605,"o":21.04,"t":"2025-03-03T05:00:00Z","v":733872,"vw":20.306269},{"c":20.16,"h":20.64,"l":19.6101,"n":13691,"o":19.71,"t":"2025-03-04T05:00:00Z","v":835276,"vw":20.162562},{"c":20.91,"h":20.94,"l":20.175,"n":14265,"o":20.38,"t":"2025-03-05T05:00:00Z","v":828439,"vw":20.773802},{"c":21.03,"h":21.275,"l":20.4122,"n":13496,"o":20.47,"t":"2025-03-06T05:00:00Z","v":835638,"vw":21.015491},{"c":21.71,"h":21.76,"l":20.92,"n":13649,"o":21.01,"t":"2025-03-07T05:00:00Z","v":567549,"vw":21.49803},{"c":20.93,"h":21.63,"l":20.8472,"n":16069,"o":21.27,"t":"2025-03-10T04:00:00Z","v":717239,"vw":21.10939},{"c":20.8,"h":21.36,"l":20.65,"n":15544,"o":20.91,"t":"2025-03-11T04:00:00Z","v":783048,"vw":20.911872},{"c":20.83,"h":21.1941,"l":20.78,"n":12155,"o":21.13,"t":"2025-03-12T04:00:00Z","v":807584,"vw":20.974134},{"c":20.76,"h":21.48,"l":20.625,"n":12081,"o":20.89,"t":"2025-03-13T04:00:00Z","v":653099,"vw":20.919477},{"c":21.26,"h":21.51,"l":20.98,"n":12294,"o":21.04,"t":"2025-03-14T04:00:00Z","v":604001,"vw":21.297767},{"c":21.53,"h":21.68,"l":21.095,"n":14045,"o":21.16,"t":"2025-03-17T04:00:00Z","v":571657,"vw":21.505944},{"c":21.47,"h":21.64,"l":21.26,"n":10153,"o":21.34,"t":"2025-03-18T04:00:00Z","v":553766,"vw":21.486454},{"c":21.43,"h":21.865,"l":21.38,"n":9452,"o":21.52,"t":"2025-03-19T04:00:00Z","v":409621,"vw":21.53564},{"c":21.355,"h":21.5784,"l":21.0501,"n":12225,"o":21.15,"t":"2025-03-20T04:00:00Z","v":621305,"vw":21.399837},{"c":21.01,"h":21.27,"l":20.63,"n":16050,"o":21.01,"t":"2025-03-21T04:00:00Z","v":2297133,"vw":21.027097},{"c":21.72,"h":21.79,"l":21.3427,"n":12395,"o":21.56,"t":"2025-03-24T04:00:00Z","v":593587,"vw":21.616606},{"c":21.56,"h":21.8,"l":21.42,"n":10471,"o":21.66,"t":"2025-03-25T04:00:00Z","v":371518,"vw":21.596265},{"c":21.68,"h":21.72,"l":21.35,"n":10589,"o":21.54,"t":"2025-03-26T04:00:00Z","v":565787,"vw":21.53864},{"c":21.28,"h":21.62,"l":21.15,"n":11205,"o":21.59,"t":"2025-03-27T04:00:00Z","v":599743,"vw":21.377336},{"c":20.6,"h":21.285,"l":20.43,"n":11720,"o":21.15,"t":"2025-03-28T04:00:00Z","v":652276,"vw":20.652312},{"c":20.76,"h":20.81,"l":20.15,"n":14577,"o":20.5,"t":"2025-03-31T04:00:00Z","v":792620,"vw":20.586559},{"c":20.38,"h":20.7212,"l":19.9,"n":12024,"o":20.63,"t":"2025-04-01T04:00:00Z","v":525680,"vw":20.265086},{"c":20.52,"h":20.57,"l":20.065,"n":10947,"o":20.13,"t":"2025-04-02T04:00:00Z","v":479908,"vw":20.416822},{"c":18.175,"h":19.575,"l":18.15,"n":14856,"o":19.57,"t":"2025-04-03T04:00:00Z","v":725162,"vw":18.495656},{"c":17.51,"h":17.62,"l":16.78,"n":19172,"o":17.44,"t":"2025-04-04T04:00:00Z","v":926321,"vw":17.388225},{"c":17.37,"h":18.465,"l":16.4584,"n":19573,"o":16.73,"t":"2025-04-07T04:00:00Z","v":1085978,"vw":17.300612},{"c":16.92,"h":18.18,"l":16.52,"n":16696,"o":17.98,"t":"2025-04-08T04:00:00Z","v":996304,"vw":17.253573},{"c":19.38,"h":19.73,"l":16.88,"n":18800,"o":16.93,"t":"2025-04-09T04:00:00Z","v":1407864,"vw":18.794251},{"c":17.74,"h":18.76,"l":17.41,"n":17562,"o":18.59,"t":"2025-04-10T04:00:00Z","v":1196454,"vw":17.769388},{"c":18.05,"h":18.155,"l":17.38,"n":11086,"o":17.69,"t":"2025-04-11T04:00:00Z","v":570889,"vw":17.879164},{"c":17.93,"h":18.5,"l":17.72,"n":11395,"o":18.5,"t":"2025-04-14T04:00:00Z","v":494028,"vw":18.005697},{"c":17.99,"h":18.16,"l":17.77,"n":10476,"o":17.91,"t":"2025-04-15T04:00:00Z","v":726718,"vw":17.996186},{"c":17.78,"h":17.905,"l":17.29,"n":13833,"o":17.55,"t":"2025-04-16T04:00:00Z","v":760704,"vw":17.652786},{"c":17.67,"h":17.93,"l":17.62,"n":10833,"o":17.83,"t":"2025-04-17T04:00:00Z","v":691145,"vw":17.743707},{"c":17.69,"h":17.725,"l":17.29,"n":11871,"o":17.34,"t":"2025-04-21T04:00:00Z","v":936872,"vw":17.56385},{"c":17.68,"h":18.1099,"l":17.42,"n":14846,"o":17.91,"t":"2025-04-22T04:00:00Z","v":970332,"vw":17.695508},{"c":18.025,"h":18.52,"l":17.91,"n":10966,"o":18.5,"t":"2025-04-23T04:00:00Z","v":747442,"vw":18.073533},{"c":18.68,"h":18.73,"l":18.23,"n":10022,"o":18.34,"t":"2025-04-24T04:00:00Z","v":549909,"vw":18.626989},{"c":18.67,"h":18.86,"l":18.45,"n":6651,"o":18.45,"t":"2025-04-25T04:00:00Z","v":358888,"vw":18.675133},{"c":18.59,"h":18.805,"l":18.4,"n":9170,"o":18.61,"t":"2025-04-28T04:00:00Z","v":470455,"vw":18.561952},{"c":18.41,"h":18.66,"l":18.34,"n":6433,"o":18.35,"t":"2025-04-29T04:00:00Z","v":364045,"vw":18.471331},{"c":18.27,"h":18.34,"l":18.02,"n":10989,"o":18.12,"t":"2025-04-30T04:00:00Z","v":716846,"vw":18.227862},{"c":18.42,"h":18.65,"l":18.21,"n":13539,"o":18.44,"t":"2025-05-01T04:00:00Z","v":678271,"vw":18.470342},{"c":19.22,"h":19.4184,"l":18.73,"n":11972,"o":18.78,"t":"2025-05-02T04:00:00Z","v":533229,"vw":19.184654},{"c":19.09,"h":19.34,"l":19.02,"n":10059,"o":19.12,"t":"2025-05-05T04:00:00Z","v":497662,"vw":19.152755},{"c":18.79,"h":18.95,"l":18.66,"n":8266,"o":18.87,"t":"2025-05-06T04:00:00Z","v":473023,"vw":18.802143},{"c":18.99,"h":19.02,"l":18.59,"n":9517,"o":18.85,"t":"2025-05-07T04:00:00Z","v":930393,"vw":18.865512},{"c":19.54,"h":19.72,"l":19.11,"n":8329,"o":19.38,"t":"2025-05-08T04:00:00Z","v":508534,"vw":19.530343},{"c":19.45,"h":19.78,"l":19.2061,"n":7725,"o":19.6,"t":"2025-05-09T04:00:00Z","v":367001,"vw":19.413726},{"c":20.61,"h":20.92,"l":20.46,"n":9656,"o":20.61,"t":"2025-05-12T04:00:00Z","v":599554,"vw":20.616549},{"c":20.93,"h":21.05,"l":20.67,"n":9354,"o":20.69,"t":"2025-05-13T04:00:00Z","v":451205,"vw":20.918003},{"c":20.93,"h":21.1,"l":20.86,"n":9837,"o":21,"t":"2025-05-14T04:00:00Z","v":428102,"vw":20.958465},{"c":20.82,"h":20.95,"l":20.64,"n":7779,"o":20.78,"t":"2025-05-15T04:00:00Z","v":440013,"vw":20.787622},{"c":20.55,"h":20.65,"l":20.305,"n":8349,"o":20.65,"t":"2025-05-16T04:00:00Z","v":431776,"vw":20.518987},{"c":20.38,"h":20.38,"l":20.105,"n":8636,"o":20.31,"t":"2025-05-19T04:00:00Z","v":372674,"vw":20.274117},{"c":20.43,"h":20.45,"l":20.175,"n":6990,"o":20.34,"t":"2025-05-20T04:00:00Z","v":324048,"vw":20.362001},{"c":20.01,"h":20.39,"l":19.945,"n":9106,"o":20.2,"t":"2025-05-21T04:00:00Z","v":369468,"vw":20.091123},{"c":19.85,"h":20.07,"l":19.74,"n":10177,"o":19.94,"t":"2025-05-22T04:00:00Z","v":449466,"vw":19.896029},{"c":19.47,"h":19.54,"l":19.26,"n":9369,"o":19.34,"t":"2025-05-23T04:00:00Z","v":380732,"vw":19.44442},{"c":20.06,"h":20.1598,"l":19.6925,"n":11964,"o":19.83,"t":"2025-05-27T04:00:00Z","v":672895,"vw":20.051848},{"c":16.94,"h":18.915,"l":16.77,"n":36290,"o":18.06,"t":"2025-05-28T04:00:00Z","v":3222477,"vw":17.51905},{"c":17.43,"h":17.67,"l":16.94,"n":24702,"o":17.5,"t":"2025-05-29T04:00:00Z","v":1989790,"vw":17.369795},{"c":16.71,"h":17.39,"l":16.59,"n":19561,"o":17.37,"t":"2025-05-30T04:00:00Z","v":1426489,"vw":16.854058},{"c":17.11,"h":17.43,"l":16.61,"n":23373,"o":16.67,"t":"2025-06-02T04:00:00Z","v":1249770,"vw":17.157303},{"c":17.81,"h":17.895,"l":16.97,"n":16172,"o":17.09,"t":"2025-06-03T04:00:00Z","v":981498,"vw":17.723752},{"c":18.02,"h":18.035,"l":17.69,"n":13944,"o":17.82,"t":"2025-06-04T04:00:00Z","v":859763,"vw":17.961813},{"c":17.73,"h":18.17,"l":17.57,"n":12950,"o":18.14,"t":"2025-06-05T04:00:00Z","v":795901,"vw":17.897244},{"c":18.11,"h":18.16,"l":17.8648,"n":9613,"o":17.91,"t":"2025-06-06T04:00:00Z","v":525754,"vw":18.047292},{"c":18.33,"h":18.7,"l":18.2401,"n":13621,"o":18.35,"t":"2025-06-09T04:00:00Z","v":624322,"vw":18.372878},{"c":18.61,"h":18.66,"l":18.24,"n":11178,"o":18.41,"t":"2025-06-10T04:00:00Z","v":495649,"vw":18.56916},{"c":19.14,"h":19.42,"l":18.68,"n":18978,"o":19.16,"t":"2025-06-11T04:00:00Z","v":1095085,"vw":19.141146},{"c":19.06,"h":19.1,"l":18.82,"n":13161,"o":18.87,"t":"2025-06-12T04:00:00Z","v":588580,"vw":19.002035},{"c":18.36,"h":18.8037,"l":18.24,"n":12380,"o":18.63,"t":"2025-06-13T04:00:00Z","v":653333,"vw":18.462249},{"c":18.66,"h":18.91,"l":18.39,"n":9315,"o":18.46,"t":"2025-06-16T04:00:00Z","v":491722,"vw":18.697335},{"c":18.4,"h":18.73,"l":18.37,"n":8875,"o":18.43,"t":"2025-06-17T04:00:00Z","v":418007,"vw":18.473634},{"c":18.27,"h":18.59,"l":18.24,"n":9757,"o":18.4,"t":"2025-06-18T04:00:00Z","v":459570,"vw":18.362641},{"c":18.21,"h":18.63,"l":18.04,"n":9896,"o":18.55,"t":"2025-06-20T04:00:00Z","v":888396,"vw":18.264382},{"c":18.32,"h":18.38,"l":18,"n":9833,"o":18.16,"t":"2025-06-23T04:00:00Z","v":465410,"vw":18.24915},{"c":18.92,"h":19,"l":18.545,"n":8503,"o":18.61,"t":"2025-06-24T04:00:00Z","v":377712,"vw":18.888745},{"c":18.97,"h":19.055,"l":18.76,"n":8332,"o":18.95,"t":"2025-06-25T04:00:00Z","v":443626,"vw":18.93421},{"c":19.03,"h":19.1999,"l":18.895,"n":8124,"o":19,"t":"2025-06-26T04:00:00Z","v":371287,"vw":19.011262},{"c":18.74,"h":19.21,"l":18.61,"n":8275,"o":19.1,"t":"2025-06-27T04:00:00Z","v":1060593,"vw":18.794541},{"c":18.83,"h":18.97,"l":18.71,"n":7753,"o":18.85,"t":"2025-06-30T04:00:00Z","v":519910,"vw":18.838444},{"c":19.74,"h":20.1,"l":18.92,"n":14964,"o":19.03,"t":"2025-07-01T04:00:00Z","v":950243,"vw":19.65435},{"c":20.15,"h":20.44,"l":19.61,"n":11379,"o":19.74,"t":"2025-07-02T04:00:00Z","v":651120,"vw":20.166468},{"c":20.26,"h":20.43,"l":20.07,"n":7753,"o":20.33,"t":"2025-07-03T04:00:00Z","v":335035,"vw":20.243134},{"c":19.29,"h":20.09,"l":19.235,"n":10476,"o":19.83,"t":"2025-07-07T04:00:00Z","v":547245,"vw":19.440302},{"c":19.89,"h":20.24,"l":19.45,"n":10497,"o":19.48,"t":"2025-07-08T04:00:00Z","v":488629,"vw":19.920755},{"c":19.93,"h":20.01,"l":19.56,"n":9264,"o":19.84,"t":"2025-07-09T04:00:00Z","v":462155,"vw":19.843985},{"c":19.88,"h":20.25,"l":19.79,"n":7220,"o":19.93,"t":"2025-07-10T04:00:00Z","v":422712,"vw":19.938113},{"c":19.49,"h":19.8,"l":19.43,"n":7355,"o":19.54,"t":"2025-07-11T04:00:00Z","v":411507,"vw":19.536648},{"c":19.3,"h":19.375,"l":18.98,"n":7449,"o":19.27,"t":"2025-07-14T04:00:00Z","v":420753,"vw":19.272591},{"c":19.16,"h":19.88,"l":19.15,"n":8361,"o":19.61,"t":"2025-07-15T04:00:00Z","v":464305,"vw":19.318036},{"c":19.17,"h":19.24,"l":18.61,"n":9766,"o":19.11,"t":"2025-07-16T04:00:00Z","v":516334,"vw":19.048375},{"c":19.63,"h":19.805,"l":19.085,"n":9969,"o":19.1,"t":"2025-07-17T04:00:00Z","v":544851,"vw":19.629666},{"c":19.22,"h":19.82,"l":19.145,"n":9432,"o":19.82,"t":"2025-07-18T04:00:00Z","v":454785,"vw":19.315251},{"c":19.5,"h":19.7,"l":19.34,"n":8027,"o":19.37,"t":"2025-07-21T04:00:00Z","v":361071,"vw":19.543347},{"c":19.32,"h":19.75,"l":19.315,"n":9669,"o":19.59,"t":"2025-07-22T04:00:00Z","v":476020,"vw":19.450871},{"c":19.53,"h":19.53,"l":19.125,"n":7756,"o":19.37,"t":"2025-07-23T04:00:00Z","v":304840,"vw":19.450778},{"c":19.6,"h":19.61,"l":19.17,"n":8245,"o":19.45,"t":"2025-07-24T04:00:00Z","v":433376,"vw":19.466232},{"c":19.72,"h":19.77,"l":19.26,"n":8202,"o":19.5,"t":"2025-07-25T04:00:00Z","v":378490,"vw":19.628915},{"c":21.12,"h":21.25,"l":20,"n":15158,"o":20.04,"t":"2025-07-28T04:00:00Z","v":1063109,"vw":20.907968},{"c":21.39,"h":21.85,"l":20.95,"n":15151,"o":21.25,"t":"2025-07-29T04:00:00Z","v":945591,"vw":21.37222},{"c":21.25,"h":21.76,"l":20.91,"n":13690,"o":21.51,"t":"2025-07-30T04:00:00Z","v":837836,"vw":21.330598},{"c":20.36,"h":20.9,"l":20.0301,"n":18446,"o":20.87,"t":"2025-07-31T04:00:00Z","v":935196,"vw":20.444435},{"c":19.79,"h":20.2207,"l":19.445,"n":13947,"o":19.96,"t":"2025-08-01T04:00:00Z","v":733401,"vw":19.812317},{"c":19.96,"h":20.03,"l":19.744,"n":8431,"o":19.93,"t":"2025-08-04T04:00:00Z","v":367880,"vw":19.937581},{"c":19.74,"h":20.125,"l":19.72,"n":8520,"o":19.95,"t":"2025-08-05T04:00:00Z","v":512078,"vw":19.79989},{"c":19.69,"h":19.79,"l":19.4648,"n":8985,"o":19.64,"t":"2025-08-06T04:00:00Z","v":453682,"vw":19.662642},{"c":19.78,"h":20.18,"l":19.6416,"n":10048,"o":20.18,"t":"2025-08-07T04:00:00Z","v":356811,"vw":19.767743},{"c":20.21,"h":20.28,"l":19.5,"n":10381,"o":19.9,"t":"2025-08-08T04:00:00Z","v":414226,"vw":20.093809},{"c":19.83,"h":20.545,"l":19.81,"n":9415,"o":20.42,"t":"2025-08-11T04:00:00Z","v":462612,"vw":20.034025},{"c":21.18,"h":21.2,"l":19.85,"n":10889,"o":20.01,"t":"2025-08-12T04:00:00Z","v":507920,"vw":20.955339},{"c":21.73,"h":21.84,"l":21.29,"n":9594,"o":21.29,"t":"2025-08-13T04:00:00Z","v":448088,"vw":21.65991},{"c":21.35,"h":21.45,"l":21.135,"n":8535,"o":21.45,"t":"2025-08-14T04:00:00Z","v":350208,"vw":21.315828},{"c":20.71,"h":21.14,"l":20.565,"n":9077,"o":21.14,"t":"2025-08-15T04:00:00Z","v":433538,"vw":20.758437},{"c":21.04,"h":21.3,"l":20.6777,"n":8285,"o":20.75,"t":"2025-08-18T04:00:00Z","v":307023,"vw":21.050627},{"c":21.05,"h":21.47,"l":20.88,"n":8208,"o":20.9,"t":"2025-08-19T04:00:00Z","v":366316,"vw":21.094774},{"c":20.64,"h":21.05,"l":20.43,"n":10881,"o":21.01,"t":"2025-08-20T04:00:00Z","v":505040,"vw":20.649411},{"c":20.89,"h":21.045,"l":20.51,"n":8423,"o":20.58,"t":"2025-08-21T04:00:00Z","v":345372,"vw":20.876304},{"c":22.08,"h":22.15,"l":21.065,"n":10763,"o":21.19,"t":"2025-08-22T04:00:00Z","v":520530,"vw":21.9825},{"c":22.07,"h":22.22,"l":21.96,"n":10827,"o":22.06,"t":"2025-08-25T04:00:00Z","v":527229,"vw":22.088231},{"c":22.27,"h":22.56,"l":22,"n":11453,"o":22,"t":"2025-08-26T04:00:00Z","v":802230,"vw":22.295097},{"c":23.97,"h":24.51,"l":22.6,"n":35008,"o":23.48,"t":"2025-08-27T04:00:00Z","v":2140938,"vw":23.852517},{"c":23.58,"h":24.965,"l":23.42,"n":18736,"o":24.22,"t":"2025-08-28T04:00:00Z","v":1106921,"vw":23.844696},{"c":22.67,"h":23.5,"l":22.5501,"n":15010,"o":23.34,"t":"2025-08-29T04:00:00Z","v":994336,"vw":22.778744},{"c":22.02,"h":22.34,"l":21.76,"n":12381,"o":22.15,"t":"2025-09-02T04:00:00Z","v":565612,"vw":21.990633},{"c":21.82,"h":22.1899,"l":21.65,"n":13440,"o":22.01,"t":"2025-09-03T04:00:00Z","v":1771818,"vw":21.830927},{"c":22.22,"h":22.24,"l":21.44,"n":11638,"o":21.7,"t":"2025-09-04T04:00:00Z","v":567369,"vw":22.03563},{"c":22.64,"h":22.9411,"l":22.39,"n":12233,"o":22.39,"t":"2025-09-05T04:00:00Z","v":661979,"vw":22.615569},{"c":22.64,"h":22.88,"l":22.38,"n":13701,"o":22.79,"t":"2025-09-08T04:00:00Z","v":628066,"vw":22.594687},{"c":22.3,"h":22.84,"l":22.24,"n":10309,"o":22.71,"t":"2025-09-09T04:00:00Z","v":508656,"vw":22.399712},{"c":22.01,"h":22.525,"l":21.86,"n":11764,"o":22.43,"t":"2025-09-10T04:00:00Z","v":596183,"vw":22.087237},{"c":22.79,"h":22.87,"l":22.085,"n":11029,"o":22.1,"t":"2025-09-11T04:00:00Z","v":564811,"vw":22.63284},{"c":22.53,"h":22.7785,"l":22.44,"n":10166,"o":22.76,"t":"2025-09-12T04:00:00Z","v":434591,"vw":22.560056},{"c":22.81,"h":22.99,"l":22.53,"n":8984,"o":22.6,"t":"2025-09-15T04:00:00Z","v":439276,"vw":22.787978},{"c":22.91,"h":23.23,"l":22.72,"n":12839,"o":23.06,"t":"2025-09-16T04:00:00Z","v":1108168,"vw":22.929074},{"c":23.41,"h":23.94,"l":22.8139,"n":18585,"o":22.89,"t":"2025-09-17T04:00:00Z","v":923135,"vw":23.369968},{"c":24.99,"h":25,"l":24.08,"n":19184,"o":24.3,"t":"2025-09-18T04:00:00Z","v":1031867,"vw":24.800836},{"c":24.94,"h":25.02,"l":24.5,"n":14013,"o":24.99,"t":"2025-09-19T04:00:00Z","v":2740327,"vw":24.910051},{"c":25.06,"h":25.33,"l":24.79,"n":14141,"o":25.1,"t":"2025-09-22T04:00:00Z","v":767247,"vw":25.055863},{"c":24.73,"h":25.51,"l":24.69,"n":12010,"o":25.2,"t":"2025-09-23T04:00:00Z","v":702310,"vw":24.945255},{"c":24.57,"h":25.025,"l":24.35,"n":12055,"o":24.71,"t":"2025-09-24T04:00:00Z","v":619115,"vw":24.57475},{"c":23.91,"h":24.32,"l":23.67,"n":12077,"o":24.2,"t":"2025-09-25T04:00:00Z","v":662643,"vw":23.930385},{"c":23.22,"h":23.88,"l":23.01,"n":12923,"o":23.83,"t":"2025-09-26T04:00:00Z","v":834628,"vw":23.265665},{"c":23.04,"h":23.51,"l":22.885,"n":11813,"o":23.51,"t":"2025-09-29T04:00:00Z","v":591940,"vw":23.092007},{"c":22.95,"h":23.125,"l":22.62,"n":9197,"o":22.98,"t":"2025-09-30T04:00:00Z","v":519033,"vw":22.878139},{"c":23.3,"h":23.4,"l":22.54,"n":14160,"o":22.82,"t":"2025-10-01T04:00:00Z","v":786785,"vw":23.095518},{"c":24.58,"h":24.89,"l":23.57,"n":25708,"o":23.71,"t":"2025-10-02T04:00:00Z","v":1892602,"vw":24.353662},{"c":24.4,"h":25.02,"l":24.275,"n":18540,"o":24.86,"t":"2025-10-03T04:00:00Z","v":1164932,"vw":24.581701},{"c":25.05,"h":25.38,"l":24.745,"n":13632,"o":24.98,"t":"2025-10-06T04:00:00Z","v":837692,"vw":25.094689},{"c":23.28,"h":25.37,"l":23.185,"n":18795,"o":25.04,"t":"2025-10-07T04:00:00Z","v":1166566,"vw":23.815114},{"c":23.55,"h":23.9,"l":22.94,"n":18607,"o":23.105,"t":"2025-10-08T04:00:00Z","v":1358835,"vw":23.431847},{"c":23.99,"h":24.065,"l":23.03,"n":12931,"o":23.45,"t":"2025-10-09T04:00:00Z","v":873949,"vw":23.699898},{"c":21.82,"h":24.2262,"l":21.755,"n":17638,"o":23.99,"t":"2025-10-10T04:00:00Z","v":1283626,"vw":22.782062},{"c":23.2,"h":23.31,"l":22.56,"n":15961,"o":22.88,"t":"2025-10-13T04:00:00Z","v":798855,"vw":23.08764},{"c":23.14,"h":23.4799,"l":22.56,"n":10954,"o":22.58,"t":"2025-10-14T04:00:00Z","v":745025,"vw":23.067102},{"c":23.5,"h":23.7288,"l":22.87,"n":11247,"o":23.69,"t":"2025-10-15T04:00:00Z","v":759004,"vw":23.331058},{"c":23.39,"h":24.15,"l":23.35,"n":11660,"o":23.83,"t":"2025-10-16T04:00:00Z","v":741904,"vw":23.558206},{"c":23.09,"h":23.245,"l":22.81,"n":8890,"o":23.1,"t":"2025-10-17T04:00:00Z","v":440744,"vw":23.028405},{"c":24.44,"h":24.49,"l":23.35,"n":10181,"o":23.35,"t":"2025-10-20T04:00:00Z","v":605418,"vw":24.270399},{"c":24.39,"h":24.4391,"l":23.96,"n":11882,"o":24.19,"t":"2025-10-21T04:00:00Z","v":526987,"vw":24.283057},{"c":23.24,"h":24.2735,"l":22.9632,"n":12579,"o":24.09,"t":"2025-10-22T04:00:00Z","v":666550,"vw":23.407093},{"c":23.94,"h":24.09,"l":22.96,"n":7882,"o":22.96,"t":"2025-10-23T04:00:00Z","v":587963,"vw":23.882374},{"c":23.92,"h":24.45,"l":23.92,"n":7898,"o":24.38,"t":"2025-10-24T04:00:00Z","v":487879,"vw":24.070866},{"c":24.03,"h":24.54,"l":23.875,"n":9717,"o":24.11,"t":"2025-10-27T04:00:00Z","v":525477,"vw":24.12779},{"c":23.99,"h":24.28,"l":23.661,"n":11397,"o":23.74,"t":"2025-10-28T04:00:00Z","v":575236,"vw":24.022425},{"c":24.12,"h":24.7478,"l":23.85,"n":10580,"o":24.5,"t":"2025-10-29T04:00:00Z","v":518325,"vw":24.249381},{"c":23.93,"h":24.35,"l":23.87,"n":9667,"o":24.06,"t":"2025-10-30T04:00:00Z","v":442264,"vw":23.978333},{"c":23.9,"h":24.4025,"l":23.84,"n":8074,"o":23.88,"t":"2025-10-31T04:00:00Z","v":501235,"vw":24.015485},{"c":24.27,"h":24.28,"l":23.8,"n":9827,"o":24,"t":"2025-11-03T05:00:00Z","v":589182,"vw":24.120827},{"c":22.62,"h":23.905,"l":22.61,"n":11978,"o":23.52,"t":"2025-11-04T05:00:00Z","v":684109,"vw":23.031662},{"c":23.26,"h":23.57,"l":22.51,"n":11158,"o":22.635,"t":"2025-11-05T05:00:00Z","v":683517,"vw":23.29478},{"c":22.68,"h":23.41,"l":22.61,"n":10486,"o":23.3,"t":"2025-11-06T05:00:00Z","v":494405,"vw":22.904823},{"c":21.71,"h":22.35,"l":21,"n":18652,"o":22.24,"t":"2025-11-07T05:00:00Z","v":1179724,"vw":21.462684},{"c":22.48,"h":22.665,"l":21.9487,"n":10098,"o":22.15,"t":"2025-11-10T05:00:00Z","v":656392,"vw":22.416495},{"c":21.98,"h":22.31,"l":21.77,"n":7253,"o":22.31,"t":"2025-11-11T05:00:00Z","v":356858,"vw":21.988239},{"c":22.45,"h":22.715,"l":22.25,"n":10369,"o":22.3,"t":"2025-11-12T05:00:00Z","v":546732,"vw":22.489737},{"c":21.52,"h":22.3433,"l":21.3,"n":10396,"o":22.27,"t":"2025-11-13T05:00:00Z","v":568662,"vw":21.629179},{"c":21.12,"h":21.325,"l":20.54,"n":9418,"o":20.71,"t":"2025-11-14T05:00:00Z","v":487869,"vw":21.091467},{"c":20.74,"h":21.24,"l":20.65,"n":11009,"o":21.04,"t":"2025-11-17T05:00:00Z","v":510890,"vw":20.917243},{"c":20.6,"h":20.84,"l":20.45,"n":9273,"o":20.5,"t":"2025-11-18T05:00:00Z","v":452586,"vw":20.647111},{"c":20.57,"h":21.135,"l":20.4372,"n":10054,"o":20.73,"t":"2025-11-19T05:00:00Z","v":570897,"vw":20.633445},{"c":20.28,"h":21.43,"l":20.19,"n":10917,"o":21.16,"t":"2025-11-20T05:00:00Z","v":562725,"vw":20.492572},{"c":21.06,"h":21.38,"l":20.05,"n":11208,"o":20.215,"t":"2025-11-21T05:00:00Z","v":673046,"vw":20.986175},{"c":21.77,"h":21.88,"l":21.14,"n":9560,"o":21.14,"t":"2025-11-24T05:00:00Z","v":503794,"vw":21.716214},{"c":22.77,"h":22.85,"l":21.85,"n":13036,"o":22.1,"t":"2025-11-25T05:00:00Z","v":934495,"vw":22.519807},{"c":22.71,"h":23.1,"l":22.62,"n":12278,"o":22.77,"t":"2025-11-26T05:00:00Z","v":946646,"vw":22.812124},{"c":22.91,"h":22.98,"l":22.76,"n":7488,"o":22.93,"t":"2025-11-28T05:00:00Z","v":316323,"vw":22.881382},{"c":22.44,"h":22.93,"l":22.3,"n":13269,"o":22.65,"t":"2025-12-01T05:00:00Z","v":623871,"vw":22.482738},{"c":23.49,"h":23.63,"l":22.685,"n":16043,"o":22.78,"t":"2025-12-02T05:00:00Z","v":2194890,"vw":23.427404},{"c":24.24,"h":24.27,"l":23.1028,"n":10540,"o":23.44,"t":"2025-12-03T05:00:00Z","v":666814,"vw":23.930994},{"c":24.02,"h":24.31,"l":23.84,"n":11149,"o":24.04,"t":"2025-12-04T05:00:00Z","v":628584,"vw":24.047418},{"c":24.15,"h":24.43,"l":23.995,"n":12784,"o":24.22,"t":"2025-12-05T05:00:00Z","v":575334,"vw":24.167678},{"c":25.25,"h":25.33,"l":24.2,"n":17291,"o":24.2,"t":"2025-12-08T05:00:00Z","v":997669,"vw":24.987716},{"c":25.69,"h":25.8,"l":25.03,"n":25588,"o":25.11,"t":"2025-12-09T05:00:00Z","v":1567629,"vw":25.539016},{"c":37.35,"h":38.15,"l":31.75,"n":148348,"o":32.18,"t":"2025-12-10T05:00:00Z","v":15484812,"vw":36.44984},{"c":39.67,"h":39.67,"l":36.77,"n":48178,"o":37.45,"t":"2025-12-11T05:00:00Z","v":4122610,"vw":38.537544},{"c":36.31,"h":39.7979,"l":35.69,"n":46781,"o":39.45,"t":"2025-12-12T05:00:00Z","v":3320658,"vw":37.207133},{"c":36.75,"h":37.89,"l":36.02,"n":32439,"o":36.76,"t":"2025-12-15T05:00:00Z","v":2280247,"vw":36.64898},{"c":34.36,"h":36.77,"l":33.92,"n":28498,"o":36.49,"t":"2025-12-16T05:00:00Z","v":1896129,"vw":34.771675},{"c":32.96,"h":34.7,"l":32.4028,"n":20736,"o":34.42,"t":"2025-12-17T05:00:00Z","v":1371516,"vw":32.960507},{"c":32.87,"h":34.05,"l":32.87,"n":20406,"o":34,"t":"2025-12-18T05:00:00Z","v":1370628,"vw":33.241206},{"c":33.09,"h":33.56,"l":32.68,"n":17624,"o":32.775,"t":"2025-12-19T05:00:00Z","v":2288500,"vw":33.083045},{"c":34.42,"h":34.655,"l":33.3037,"n":17207,"o":33.98,"t":"2025-12-22T05:00:00Z","v":1279271,"vw":34.315391},{"c":34.2,"h":34.4299,"l":33.85,"n":11683,"o":34.06,"t":"2025-12-23T05:00:00Z","v":805405,"vw":34.137332},{"c":33.67,"h":34.2,"l":33.11,"n":8007,"o":34.2,"t":"2025-12-24T05:00:00Z","v":426197,"vw":33.518306},{"c":33.73,"h":34.17,"l":33.56,"n":12995,"o":33.81,"t":"2025-12-26T05:00:00Z","v":710801,"vw":33.841251},{"c":32.97,"h":33.8,"l":32.7592,"n":12381,"o":33.38,"t":"2025-12-29T05:00:00Z","v":688174,"vw":33.010202},{"c":33.7,"h":33.95,"l":33,"n":14124,"o":33.28,"t":"2025-12-30T05:00:00Z","v":926534,"vw":33.629588},{"c":32,"h":34.398,"l":31.9301,"n":14034,"o":33.85,"t":"2025-12-31T05:00:00Z","v":991264,"vw":32.61711},{"c":33.41,"h":33.71,"l":32.43,"n":17454,"o":33.09,"t":"2026-01-02T05:00:00Z","v":996284,"vw":33.272222},{"c":33.38,"h":34.99,"l":33.2006,"n":18718,"o":34.02,"t":"2026-01-05T05:00:00Z","v":1329474,"vw":33.745012},{"c":35.2,"h":35.77,"l":33.75,"n":23010,"o":34.14,"t":"2026-01-06T05:00:00Z","v":2054425,"vw":35.130409},{"c":34.86,"h":35.1409,"l":33.82,"n":16026,"o":34.58,"t":"2026-01-07T05:00:00Z","v":1092025,"vw":34.620613},{"c":31.78,"h":34.72,"l":31.495,"n":20708,"o":34.43,"t":"2026-01-08T05:00:00Z","v":1442691,"vw":32.214844},{"c":33.33,"h":33.43,"l":31.9,"n":17515,"o":31.94,"t":"2026-01-09T05:00:00Z","v":1213482,"vw":32.992393},{"c":33.7,"h":33.84,"l":32.2554,"n":14504,"o":32.82,"t":"2026-01-12T05:00:00Z","v":801529,"vw":33.339491},{"c":33.39,"h":34.8,"l":33,"n":17904,"o":33.7,"t":"2026-01-13T05:00:00Z","v":1042346,"vw":33.721339},{"c":31.42,"h":33.69,"l":31.08,"n":18844,"o":32.89,"t":"2026-01-14T05:00:00Z","v":1247092,"vw":31.666602},{"c":34.22,"h":34.75,"l":32.53,"n":20946,"o":32.84,"t":"2026-01-15T05:00:00Z","v":1367097,"vw":33.896324},{"c":34.53,"h":35.47,"l":33.8001,"n":17927,"o":34.91,"t":"2026-01-16T05:00:00Z","v":1146820,"vw":34.588787},{"c":34.44,"h":34.7986,"l":33.33,"n":16223,"o":33.89,"t":"2026-01-20T05:00:00Z","v":953365,"vw":34.259032},{"c":36.25,"h":36.9,"l":34.27,"n":32334,"o":35.19,"t":"2026-01-21T05:00:00Z","v":2446670,"vw":35.937008},{"c":36.17,"h":38.4465,"l":35.22,"n":26852,"o":37.86,"t":"2026-01-22T05:00:00Z","v":2221321,"vw":36.333087},{"c":34.715,"h":36.1799,"l":34.2,"n":19128,"o":36.17,"t":"2026-01-23T05:00:00Z","v":1140622,"vw":34.927734},{"c":34.69,"h":35.98,"l":33.9,"n":15821,"o":34.72,"t":"2026-01-26T05:00:00Z","v":958472,"vw":35.009682},{"c":35.62,"h":36.0475,"l":34.775,"n":14716,"o":35.18,"t":"2026-01-27T05:00:00Z","v":1178160,"vw":35.686911},{"c":35.94,"h":36.5899,"l":35.08,"n":17449,"o":36.3,"t":"2026-01-28T05:00:00Z","v":1095143,"vw":35.753779},{"c":35.28,"h":36.385,"l":33.4,"n":18674,"o":36,"t":"2026-01-29T05:00:00Z","v":952537,"vw":34.747737},{"c":34.57,"h":36.16,"l":34.351,"n":15165,"o":34.42,"t":"2026-01-30T05:00:00Z","v":856981,"vw":34.813868},{"c":36.1,"h":36.39,"l":34,"n":17206,"o":34.12,"t":"2026-02-02T05:00:00Z","v":946612,"vw":35.90462},{"c":35.19,"h":38.09,"l":34.1,"n":20658,"o":36.95,"t":"2026-02-03T05:00:00Z","v":1441386,"vw":35.660048},{"c":33.93,"h":36.6999,"l":33,"n":22218,"o":35.2,"t":"2026-02-04T05:00:00Z","v":1139492,"vw":34.315928},{"c":34.39,"h":34.54,"l":32.5001,"n":20342,"o":33.205,"t":"2026-02-05T05:00:00Z","v":1069446,"vw":33.93436},{"c":37.24,"h":37.42,"l":34.865,"n":16603,"o":35.05,"t":"2026-02-06T05:00:00Z","v":1098821,"vw":36.650142},{"c":37.54,"h":37.73,"l":36.61,"n":14381,"o":37.18,"t":"2026-02-09T05:00:00Z","v":874834,"vw":37.368172},{"c":37.56,"h":38.67,"l":36.8,"n":15015,"o":37.77,"t":"2026-02-10T05:00:00Z","v":792477,"vw":37.756474},{"c":38.1,"h":39,"l":36.9641,"n":13312,"o":38.56,"t":"2026-02-11T05:00:00Z","v":767749,"vw":38.021949},{"c":37.3,"h":38.92,"l":36.82,"n":17782,"o":38.32,"t":"2026-02-12T05:00:00Z","v":1008260,"vw":37.605224},{"c":38.8,"h":39.0388,"l":36.53,"n":20546,"o":37.13,"t":"2026-02-13T05:00:00Z","v":1220159,"vw":38.400579},{"c":38.62,"h":38.93,"l":36.88,"n":16822,"o":38.04,"t":"2026-02-17T05:00:00Z","v":807318,"vw":38.231118},{"c":37.55,"h":39.48,"l":36.97,"n":16423,"o":38.63,"t":"2026-02-18T05:00:00Z","v":1050120,"vw":37.935142},{"c":37.25,"h":37.53,"l":36,"n":14159,"o":37.06,"t":"2026-02-19T05:00:00Z","v":876584,"vw":37.005574},{"c":38,"h":38.46,"l":36.83,"n":12669,"o":36.9,"t":"2026-02-20T05:00:00Z","v":784099,"vw":37.747792},{"c":37.03,"h":37.98,"l":36.2,"n":11734,"o":37.98,"t":"2026-02-23T05:00:00Z","v":648898,"vw":36.967935},{"c":37.99,"h":39.7689,"l":36.65,"n":29753,"o":37.61,"t":"2026-02-24T05:00:00Z","v":2428729,"vw":38.326707},{"c":43.57,"h":45.4,"l":38.51,"n":45459,"o":39.3,"t":"2026-02-25T05:00:00Z","v":3473258,"vw":43.309335},{"c":38.66,"h":43.335,"l":37.5301,"n":29733,"o":42.99,"t":"2026-02-26T05:00:00Z","v":2024275,"vw":39.117691},{"c":37.43,"h":38.65,"l":36.76,"n":18600,"o":37.57,"t":"2026-02-27T05:00:00Z","v":1105176,"vw":37.51792},{"c":36.93,"h":37.77,"l":35.9224,"n":17303,"o":36.352,"t":"2026-03-02T05:00:00Z","v":1111366,"vw":36.698679},{"c":35.26,"h":35.55,"l":34,"n":16333,"o":35.04,"t":"2026-03-03T05:00:00Z","v":1646932,"vw":35.135164},{"c":37.99,"h":38.2,"l":36.08,"n":19156,"o":36.37,"t":"2026-03-04T05:00:00Z","v":1161720,"vw":37.601717},{"c":35.14,"h":37.3919,"l":34.4,"n":16160,"o":36.94,"t":"2026-03-05T05:00:00Z","v":969985,"vw":35.373828},{"c":32.8,"h":34.89,"l":32.62,"n":16734,"o":33.5,"t":"2026-03-06T05:00:00Z","v":881792,"vw":33.282001},{"c":34.21,"h":34.38,"l":31.8,"n":15825,"o":32.26,"t":"2026-03-09T04:00:00Z","v":684725,"vw":33.249119},{"c":34.1,"h":35.34,"l":33.85,"n":14301,"o":34.15,"t":"2026-03-10T04:00:00Z","v":784570,"vw":34.425866},{"c":34.39,"h":34.99,"l":33.59,"n":11115,"o":33.91,"t":"2026-03-11T04:00:00Z","v":530311,"vw":34.34997},{"c":33.03,"h":33.73,"l":32.53,"n":12155,"o":33.48,"t":"2026-03-12T04:00:00Z","v":696378,"vw":33.066132},{"c":33.55,"h":34.0103,"l":32.95,"n":9521,"o":33.53,"t":"2026-03-13T04:00:00Z","v":444373,"vw":33.419886},{"c":34.5,"h":34.9,"l":33.97,"n":10603,"o":34.68,"t":"2026-03-16T04:00:00Z","v":520317,"vw":34.415585},{"c":34.68,"h":35.34,"l":34,"n":11875,"o":34.71,"t":"2026-03-17T04:00:00Z","v":636548,"vw":34.644448},{"c":35.41,"h":35.965,"l":34.66,"n":13614,"o":34.66,"t":"2026-03-18T04:00:00Z","v":713587,"vw":35.342374},{"c":36.98,"h":37.61,"l":34.198,"n":14258,"o":34.92,"t":"2026-03-19T04:00:00Z","v":779299,"vw":36.371612},{"c":36.34,"h":37.55,"l":35.8,"n":18430,"o":37.24,"t":"2026-03-20T04:00:00Z","v":1737550,"vw":36.372908},{"c":39.27,"h":39.855,"l":37.08,"n":19898,"o":37.44,"t":"2026-03-23T04:00:00Z","v":1184248,"vw":39.063956},{"c":42.52,"h":43.4,"l":38.47,"n":23391,"o":38.47,"t":"2026-03-24T04:00:00Z","v":1452235,"vw":42.06584},{"c":43.26,"h":43.626,"l":42.03,"n":23452,"o":42.67,"t":"2026-03-25T04:00:00Z","v":1301862,"vw":43.0396},{"c":39.76,"h":42.7192,"l":39.6,"n":21259,"o":41.54,"t":"2026-03-26T04:00:00Z","v":1415259,"vw":40.560729},{"c":39.6,"h":40.41,"l":39.0001,"n":11564,"o":39.1,"t":"2026-03-27T04:00:00Z","v":585218,"vw":39.561345},{"c":36.98,"h":40.2,"l":36.63,"n":18313,"o":39.7,"t":"2026-03-30T04:00:00Z","v":986516,"vw":37.197501},{"c":40.41,"h":40.475,"l":37.79,"n":17042,"o":37.86,"t":"2026-03-31T04:00:00Z","v":1039509,"vw":39.637054},{"c":40.88,"h":42.74,"l":40.81,"n":16934,"o":41.31,"t":"2026-04-01T04:00:00Z","v":841327,"vw":41.622022},{"c":40.85,"h":41.41,"l":38.2301,"n":12608,"o":38.37,"t":"2026-04-02T04:00:00Z","v":543117,"vw":40.476273},{"c":40.49,"h":41.35,"l":39.67,"n":11922,"o":40.88,"t":"2026-04-06T04:00:00Z","v":704512,"vw":40.538741},{"c":40.27,"h":40.38,"l":39.1901,"n":12679,"o":39.9,"t":"2026-04-07T04:00:00Z","v":564506,"vw":39.922063},{"c":43.29,"h":44.19,"l":42.3,"n":17845,"o":43.27,"t":"2026-04-08T04:00:00Z","v":1051354,"vw":43.264402},{"c":44.48,"h":44.79,"l":43.22,"n":17190,"o":43.32,"t":"2026-04-09T04:00:00Z","v":1153239,"vw":44.270419},{"c":44.9,"h":45.923,"l":44.67,"n":15379,"o":45.18,"t":"2026-04-10T04:00:00Z","v":1015858,"vw":45.233451},{"c":45.67,"h":45.8599,"l":44.32,"n":16249,"o":44.77,"t":"2026-04-13T04:00:00Z","v":932662,"vw":45.120052},{"c":45.71,"h":46.4939,"l":44.3701,"n":13609,"o":46.445,"t":"2026-04-14T04:00:00Z","v":728092,"vw":45.538886},{"c":45.86,"h":45.89,"l":44.325,"n":11960,"o":44.77,"t":"2026-04-15T04:00:00Z","v":598251,"vw":45.410235},{"c":45.84,"h":46.45,"l":45.34,"n":13042,"o":45.86,"t":"2026-04-16T04:00:00Z","v":704373,"vw":45.869989},{"c":48.38,"h":48.55,"l":46.18,"n":17419,"o":47.12,"t":"2026-04-17T04:00:00Z","v":1133783,"vw":47.915286},{"c":49.28,"h":49.62,"l":48.17,"n":17127,"o":48.29,"t":"2026-04-20T04:00:00Z","v":985598,"vw":49.109765},{"c":49.54,"h":50.75,"l":49.01,"n":17832,"o":49.17,"t":"2026-04-21T04:00:00Z","v":997719,"vw":49.898523},{"c":50.07,"h":51.05,"l":48.4284,"n":16118,"o":50.32,"t":"2026-04-22T04:00:00Z","v":870126,"vw":49.799229},{"c":50.48,"h":51.59,"l":49.26,"n":13729,"o":50,"t":"2026-04-23T04:00:00Z","v":677365,"vw":50.515015},{"c":52.27,"h":52.79,"l":50.51,"n":19764,"o":51.21,"t":"2026-04-24T04:00:00Z","v":1229077,"vw":52.091153},{"c":51.4,"h":52.6,"l":50.18,"n":15568,"o":52.05,"t":"2026-04-27T04:00:00Z","v":773035,"vw":51.178707},{"c":48.13,"h":50.48,"l":46.18,"n":19208,"o":48.865,"t":"2026-04-28T04:00:00Z","v":974641,"vw":47.816973},{"c":47.77,"h":48.86,"l":47.43,"n":14902,"o":48.86,"t":"2026-04-29T04:00:00Z","v":737281,"vw":47.928612},{"c":49.48,"h":49.6726,"l":47.4922,"n":11741,"o":48.66,"t":"2026-04-30T04:00:00Z","v":639519,"vw":49.127527},{"c":50.16,"h":50.58,"l":48.25,"n":13305,"o":49.48,"t":"2026-05-01T04:00:00Z","v":578971,"vw":50.008447},{"c":49.48,"h":50.72,"l":48.945,"n":12105,"o":50.3,"t":"2026-05-04T04:00:00Z","v":501880,"vw":49.685968},{"c":51,"h":51.27,"l":50.33,"n":13371,"o":50.78,"t":"2026-05-05T04:00:00Z","v":569902,"vw":50.902449},{"c":52.09,"h":53,"l":50.92,"n":15788,"o":52.4,"t":"2026-05-06T04:00:00Z","v":747063,"vw":52.067369},{"c":50.36,"h":52.74,"l":49.88,"n":14246,"o":52.74,"t":"2026-05-07T04:00:00Z","v":690554,"vw":50.688198},{"c":53.64,"h":53.92,"l":51.2001,"n":16528,"o":51.72,"t":"2026-05-08T04:00:00Z","v":837836,"vw":53.054611},{"c":54.96,"h":56,"l":54,"n":22019,"o":54.91,"t":"2026-05-11T04:00:00Z","v":901305,"vw":54.944906},{"c":51.98,"h":53.71,"l":50.2,"n":21011,"o":53.42,"t":"2026-05-12T04:00:00Z","v":1035972,"vw":51.702013},{"c":51.86,"h":54.055,"l":51.7,"n":16670,"o":53.533,"t":"2026-05-13T04:00:00Z","v":694073,"vw":52.224845},{"c":52.01,"h":53.08,"l":51,"n":15279,"o":51.99,"t":"2026-05-14T04:00:00Z","v":558297,"vw":51.991716},{"c":50.02,"h":50.81,"l":48.5,"n":16925,"o":49.78,"t":"2026-05-15T04:00:00Z","v":943237,"vw":50.118128},{"c":47.53,"h":50.9,"l":46.73,"n":17355,"o":50.86,"t":"2026-05-18T04:00:00Z","v":748438,"vw":47.817274},{"c":45.77,"h":47.51,"l":44.88,"n":16279,"o":45.86,"t":"2026-05-19T04:00:00Z","v":697674,"vw":45.878097},{"c":49.83,"h":49.87,"l":46.825,"n":16215,"o":46.94,"t":"2026-05-20T04:00:00Z","v":771089,"vw":49.011161},{"c":51.06,"h":51.21,"l":48.78,"n":17615,"o":49.21,"t":"2026-05-21T04:00:00Z","v":1065459,"vw":50.518814},{"c":51.46,"h":52.6,"l":51.01,"n":14377,"o":51.81,"t":"2026-05-22T04:00:00Z","v":682459,"vw":51.752042},{"c":54.44,"h":54.7699,"l":51.81,"n":21155,"o":53.67,"t":"2026-05-26T04:00:00Z","v":1063865,"vw":54.165244},{"c":53.51,"h":55.76,"l":53.02,"n":28377,"o":55.09,"t":"2026-05-27T04:00:00Z","v":1572834,"vw":53.793235},{"c":34.02,"h":38.65,"l":34,"n":121668,"o":36.805,"t":"2026-05-28T04:00:00Z","v":10546434,"vw":35.477264},{"c":32.35,"h":34.46,"l":31.8,"n":72954,"o":34.43,"t":"2026-05-29T04:00:00Z","v":5829671,"vw":32.387509},{"c":31.87,"h":33.575,"l":31.46,"n":46964,"o":32.375,"t":"2026-06-01T04:00:00Z","v":3668728,"vw":32.132479},{"c":33.14,"h":33.864,"l":32.1919,"n":37449,"o":32.69,"t":"2026-06-02T04:00:00Z","v":3472431,"vw":33.144624},{"c":32.11,"h":34.5,"l":32.075,"n":38653,"o":33.89,"t":"2026-06-03T04:00:00Z","v":2746400,"vw":32.650835},{"c":31.52,"h":31.93,"l":30.67,"n":26013,"o":31.104,"t":"2026-06-04T04:00:00Z","v":1700705,"vw":31.445906},{"c":29.15,"h":31.035,"l":28.87,"n":33476,"o":30.43,"t":"2026-06-05T04:00:00Z","v":2418506,"vw":29.744247},{"c":29.96,"h":30.96,"l":29.31,"n":28504,"o":30.57,"t":"2026-06-08T04:00:00Z","v":2008179,"vw":30.236272},{"c":29.56,"h":32.05,"l":28.11,"n":28910,"o":30.68,"t":"2026-06-09T04:00:00Z","v":1813299,"vw":29.966674},{"c":28.63,"h":30.39,"l":28.48,"n":21659,"o":29.17,"t":"2026-06-10T04:00:00Z","v":1270541,"vw":29.111183},{"c":30.73,"h":30.765,"l":28.585,"n":21338,"o":29.405,"t":"2026-06-11T04:00:00Z","v":1445359,"vw":29.844027},{"c":31.78,"h":31.98,"l":30.13,"n":20841,"o":30.79,"t":"2026-06-12T04:00:00Z","v":1202250,"vw":31.476832},{"c":32.74,"h":33.85,"l":32.02,"n":30078,"o":32.03,"t":"2026-06-15T04:00:00Z","v":1936764,"vw":33.160094},{"c":30.43,"h":32.905,"l":30.375,"n":26501,"o":32.82,"t":"2026-06-16T04:00:00Z","v":1607455,"vw":31.2533},{"c":31.01,"h":32.496,"l":30.96,"n":23738,"o":31.37,"t":"2026-06-17T04:00:00Z","v":1370640,"vw":31.605624},{"c":33.63,"h":33.79,"l":32.395,"n":25665,"o":32.89,"t":"2026-06-18T04:00:00Z","v":2274445,"vw":33.406151},{"c":34.06,"h":34.31,"l":32.8009,"n":20261,"o":34.27,"t":"2026-06-22T04:00:00Z","v":1252207,"vw":33.605046},{"c":31.55,"h":32.65,"l":31.27,"n":21537,"o":31.82,"t":"2026-06-23T04:00:00Z","v":1197702,"vw":31.729072},{"c":31.65,"h":32.03,"l":30.9,"n":19163,"o":31.74,"t":"2026-06-24T04:00:00Z","v":1229842,"vw":31.502212},{"c":32.85,"h":33.43,"l":31.13,"n":19795,"o":32.25,"t":"2026-06-25T04:00:00Z","v":1167731,"vw":32.596679},{"c":30.69,"h":31.515,"l":29.94,"n":35759,"o":31.24,"t":"2026-06-26T04:00:00Z","v":4356424,"vw":30.574165},{"c":31.28,"h":31.5,"l":29.5801,"n":20654,"o":30.86,"t":"2026-06-29T04:00:00Z","v":1496441,"vw":30.880645},{"c":32.53,"h":32.7027,"l":31.4,"n":16279,"o":31.6,"t":"2026-06-30T04:00:00Z","v":988293,"vw":32.396131},{"c":30.31,"h":31.884,"l":30.17,"n":21492,"o":31.1,"t":"2026-07-01T04:00:00Z","v":1318398,"vw":30.643936},{"c":28.86,"h":30.8433,"l":28.2816,"n":24171,"o":30.43,"t":"2026-07-02T04:00:00Z","v":1573058,"vw":29.104008},{"c":29.2,"h":29.99,"l":28.9,"n":23329,"o":29.44,"t":"2026-07-06T04:00:00Z","v":1635872,"vw":29.332017},{"c":27.55,"h":28.61,"l":27.2,"n":25869,"o":28.002,"t":"2026-07-07T04:00:00Z","v":1692747,"vw":27.676923},{"c":28.14,"h":28.22,"l":27.1,"n":18022,"o":27.2,"t":"2026-07-08T04:00:00Z","v":1231932,"vw":27.920112},{"c":29.19,"h":29.878,"l":29.01,"n":18109,"o":29.43,"t":"2026-07-09T04:00:00Z","v":996822,"vw":29.429094},{"c":29.9,"h":30.1,"l":28.58,"n":15613,"o":28.6,"t":"2026-07-10T04:00:00Z","v":993630,"vw":29.702374},{"c":28.56,"h":29.16,"l":28.4657,"n":18618,"o":28.99,"t":"2026-07-13T04:00:00Z","v":919966,"vw":28.679244},{"c":29.47,"h":29.915,"l":28.67,"n":16984,"o":29.82,"t":"2026-07-14T04:00:00Z","v":885518,"vw":29.369054},{"c":29.77,"h":30.26,"l":28.66,"n":15917,"o":29.91,"t":"2026-07-15T04:00:00Z","v":913474,"vw":29.53351},{"c":29.02,"h":29.44,"l":28.5432,"n":16830,"o":28.6,"t":"2026-07-16T04:00:00Z","v":1005112,"vw":28.901506},{"c":28.85,"h":29.54,"l":27.61,"n":15943,"o":27.62,"t":"2026-07-17T04:00:00Z","v":821528,"vw":28.749737},{"c":28.94,"h":29.59,"l":28.83,"n":14206,"o":29.4,"t":"2026-07-20T04:00:00Z","v":753043,"vw":29.015569},{"c":31.34,"h":31.415,"l":29.78,"n":18671,"o":30,"t":"2026-07-21T04:00:00Z","v":1078468,"vw":30.976825},{"c":31.24,"h":31.6364,"l":30.105,"n":12576,"o":30.36,"t":"2026-07-22T04:00:00Z","v":806292,"vw":31.271685},{"c":30.94,"h":31.5,"l":30.53,"n":13103,"o":30.82,"t":"2026-07-23T04:00:00Z","v":727062,"vw":30.891863},{"c":30.33,"h":31.03,"l":30.03,"n":15375,"o":31.03,"t":"2026-07-24T04:00:00Z","v":898261,"vw":30.460972},{"c":29.78,"h":30.59,"l":28.93,"n":15222,"o":30.46,"t":"2026-07-27T04:00:00Z","v":824263,"vw":29.612073},{"c":29.15,"h":29.2,"l":27.79,"n":17370,"o":28.465,"t":"2026-07-28T04:00:00Z","v":1150369,"vw":28.780599},{"c":27.94,"h":29.2,"l":27.77,"n":18376,"o":28.8,"t":"2026-07-29T04:00:00Z","v":1119744,"vw":28.226154},{"c":29.58,"h":29.99,"l":29,"n":15675,"o":29.3,"t":"2026-07-30T04:00:00Z","v":842986,"vw":29.59521},{"c":30.29,"h":30.84,"l":29.54,"n":16140,"o":30.31,"t":"2026-07-31T04:00:00Z","v":972097,"vw":30.279155},{"c":31.36,"h":31.48,"l":29.44,"n":17561,"o":29.51,"t":"2026-08-03T04:00:00Z","v":953772,"vw":31.009784},{"c":32.61,"h":32.885,"l":31.86,"n":17216,"o":32.34,"t":"2026-08-04T04:00:00Z","v":1021698,"vw":32.519295},{"c":31.97,"h":32.7999,"l":31.8,"n":14233,"o":32.01,"t":"2026-08-05T04:00:00Z","v":636723,"vw":32.115663},{"c":31.9,"h":32.76,"l":30.83,"n":20022,"o":31.53,"t":"2026-08-06T04:00:00Z","v":885001,"vw":32.116904},{"c":32.65,"h":33.2,"l":32.35,"n":18191,"o":32.62,"t":"2026-08-07T04:00:00Z","v":852081,"vw":32.675401},{"c":32.08,"h":33.06,"l":31.81,"n":15070,"o":33.06,"t":"2026-08-10T04:00:00Z","v":561834,"vw":32.217917},{"c":32.99,"h":33.08,"l":32.35,"n":15721,"o":33,"t":"2026-08-11T04:00:00Z","v":690607,"vw":32.836618},{"c":33.49,"h":34.04,"l":33.03,"n":17861,"o":33.89,"t":"2026-08-12T04:00:00Z","v":828365,"vw":33.472762},{"c":33.48,"h":33.9816,"l":33.28,"n":13019,"o":33.28,"t":"2026-08-13T04:00:00Z","v":575117,"vw":33.608643},{"c":33.32,"h":33.65,"l":32.77,"n":10756,"o":33.38,"t":"2026-08-14T04:00:00Z","v":491238,"vw":33.14425},{"c":33.6,"h":33.87,"l":33.24,"n":14092,"o":33.51,"t":"2026-08-17T04:00:00Z","v":603532,"vw":33.543298},{"c":31.88,"h":32.72,"l":31.095,"n":18330,"o":31.98,"t":"2026-08-18T04:00:00Z","v":1016598,"vw":31.751401},{"c":30.7,"h":32.5474,"l":30.575,"n":18187,"o":32.34,"t":"2026-08-19T04:00:00Z","v":1122136,"vw":31.129431},{"c":30.52,"h":30.8121,"l":29.91,"n":20745,"o":30.24,"t":"2026-08-20T04:00:00Z","v":1278468,"vw":30.218842},{"c":30.51,"h":31.4273,"l":30.22,"n":11943,"o":31.14,"t":"2026-08-21T04:00:00Z","v":999442,"vw":30.553306},{"c":29.53,"h":30.27,"l":29.25,"n":13903,"o":30.11,"t":"2026-08-24T04:00:00Z","v":808213,"vw":29.625378},{"c":29.32,"h":30.6861,"l":29.21,"n":20501,"o":30.3,"t":"2026-08-25T04:00:00Z","v":1377164,"vw":29.469304},{"c":30.25,"h":37.91,"l":29.86,"n":83528,"o":37.26,"t":"2026-08-26T04:00:00Z","v":8325960,"vw":31.563274},{"c":30.26,"h":31.1,"l":29.46,"n":34508,"o":30.115,"t":"2026-08-27T04:00:00Z","v":2603726,"vw":30.018059},{"c":27.73,"h":30.01,"l":27.45,"n":34014,"o":30.01,"t":"2026-08-28T04:00:00Z","v":2637203,"vw":28.158054},{"c":28.14,"h":29.3716,"l":27.76,"n":27354,"o":28.04,"t":"2026-08-31T04:00:00Z","v":2027915,"vw":28.261803},{"c":27.33,"h":27.8533,"l":27.06,"n":21327,"o":27.69,"t":"2026-09-01T04:00:00Z","v":3000883,"vw":27.316614},{"c":27.87,"h":28.1,"l":27.3,"n":17978,"o":27.41,"t":"2026-09-02T04:00:00Z","v":1211977,"vw":27.796029},{"c":28.18,"h":28.39,"l":27.35,"n":17607,"o":27.73,"t":"2026-09-03T04:00:00Z","v":836225,"vw":28.028235},{"c":29.13,"h":29.19,"l":28.33,"n":15013,"o":28.7,"t":"2026-09-04T04:00:00Z","v":1055769,"vw":28.883851},{"c":29.36,"h":29.98,"l":29.0584,"n":18497,"o":29.765,"t":"2026-09-08T04:00:00Z","v":1007652,"vw":29.395772},{"c":29.1,"h":29.68,"l":28.89,"n":16539,"o":29.12,"t":"2026-09-09T04:00:00Z","v":823309,"vw":29.101576},{"c":28.38,"h":28.67,"l":28.12,"n":18295,"o":28.4,"t":"2026-09-10T04:00:00Z","v":770501,"vw":28.440814},{"c":28.99,"h":29.28,"l":28.59,"n":12679,"o":28.79,"t":"2026-09-11T04:00:00Z","v":621062,"vw":29.018706},{"c":27.16,"h":27.85,"l":27.14,"n":17803,"o":27.33,"t":"2026-09-14T04:00:00Z","v":1077245,"vw":27.372934},{"c":27.26,"h":27.78,"l":26.925,"n":17375,"o":27.54,"t":"2026-09-15T04:00:00Z","v":842420,"vw":27.205024},{"c":27.85,"h":28.41,"l":27.38,"n":17967,"o":27.49,"t":"2026-09-16T04:00:00Z","v":1084659,"vw":27.839189},{"c":28.51,"h":28.649,"l":28.095,"n":17566,"o":28.36,"t":"2026-09-17T04:00:00Z","v":795634,"vw":28.435431},{"c":29.11,"h":29.17,"l":28.5,"n":12452,"o":28.76,"t":"2026-09-18T04:00:00Z","v":1224274,"vw":28.981085},{"c":29.34,"h":29.62,"l":29,"n":12524,"o":29.62,"t":"2026-09-21T04:00:00Z","v":666855,"vw":29.309481},{"c":30.42,"h":30.505,"l":29,"n":18972,"o":29.28,"t":"2026-09-22T04:00:00Z","v":988042,"vw":30.170799},{"c":30.35,"h":30.39,"l":29.49,"n":14690,"o":30.34,"t":"2026-09-23T04:00:00Z","v":769574,"vw":30.102499},{"c":29.81,"h":30.06,"l":29.38,"n":11143,"o":29.95,"t":"2026-09-24T04:00:00Z","v":575085,"vw":29.771648},{"c":30.4,"h":30.54,"l":29.83,"n":13031,"o":30.11,"t":"2026-09-25T04:00:00Z","v":623342,"vw":30.298213},{"c":30.5,"h":30.579,"l":29.64,"n":14006,"o":30.25,"t":"2026-09-28T04:00:00Z","v":870833,"vw":30.328834},{"c":31.07,"h":31.09,"l":30.51,"n":13180,"o":31,"t":"2026-09-29T04:00:00Z","v":713018,"vw":30.90288},{"c":30.78,"h":31.2558,"l":30.49,"n":12454,"o":31.25,"t":"2026-09-30T04:00:00Z","v":672119,"vw":30.772927},{"c":30.83,"h":31.68,"l":30.665,"n":18723,"o":30.87,"t":"2026-10-01T04:00:00Z","v":1700913,"vw":30.976345},{"c":31.49,"h":31.83,"l":31.21,"n":16491,"o":31.73,"t":"2026-10-02T04:00:00Z","v":737435,"vw":31.513623},{"c":31.07,"h":31.4,"l":30.51,"n":13712,"o":31.4,"t":"2026-10-05T04:00:00Z","v":724034,"vw":31.056805},{"c":30.82,"h":31.35,"l":30.5656,"n":10135,"o":31.35,"t":"2026-10-06T04:00:00Z","v":562555,"vw":30.902571},{"c":30.11,"h":30.5,"l":29.77,"n":11844,"o":30.29,"t":"2026-10-07T04:00:00Z","v":601747,"vw":30.064065},{"c":29.71,"h":30.37,"l":29.29,"n":13578,"o":29.51,"t":"2026-10-08T04:00:00Z","v":672148,"vw":29.756858},{"c":29.62,"h":30.23,"l":29.475,"n":10339,"o":30.06,"t":"2026-10-09T04:00:00Z","v":417699,"vw":29.628879},{"c":29.24,"h":29.43,"l":29.02,"n":12008,"o":29.3,"t":"2026-10-12T04:00:00Z","v":734799,"vw":29.241746},{"c":29.12,"h":29.16,"l":28.51,"n":13102,"o":28.73,"t":"2026-10-13T04:00:00Z","v":637991,"vw":28.986429},{"c":28.36,"h":28.75,"l":27.93,"n":16658,"o":28.45,"t":"2026-10-14T04:00:00Z","v":900587,"vw":28.306675},{"c":28.53,"h":28.705,"l":27.0396,"n":21489,"o":27.75,"t":"2026-10-15T04:00:00Z","v":1110087,"vw":28.160077},{"c":27.52,"h":28.82,"l":27.49,"n":14819,"o":28.22,"t":"2026-10-16T04:00:00Z","v":672333,"vw":27.857923},{"c":28.35,"h":28.775,"l":27.87,"n":13184,"o":28.31,"t":"2026-10-19T04:00:00Z","v":654357,"vw":28.370941},{"c":28.62,"h":29,"l":27.77,"n":12397,"o":28.07,"t":"2026-10-20T04:00:00Z","v":669901,"vw":28.63689},{"c":28.93,"h":29.22,"l":28.79,"n":10650,"o":29.03,"t":"2026-10-21T04:00:00Z","v":652374,"vw":28.976912},{"c":27.9,"h":28.35,"l":27.38,"n":15864,"o":27.77,"t":"2026-10-22T04:00:00Z","v":883256,"vw":27.854208}],"volatilityBars":[{"c":29.61,"h":29.61,"l":29.13,"n":20,"o":29.13,"t":"2026-09-21T08:00:00Z","v":1514,"vw":29.482106},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-09-21T08:15:00Z","v":129,"vw":29.9},{"c":29.7,"h":29.7,"l":29.68,"n":25,"o":29.68,"t":"2026-09-21T08:45:00Z","v":2208,"vw":29.698804},{"c":29.71,"h":29.71,"l":29.71,"n":1,"o":29.71,"t":"2026-09-21T09:00:00Z","v":100,"vw":29.71},{"c":29.31,"h":29.31,"l":29.31,"n":1,"o":29.31,"t":"2026-09-21T09:15:00Z","v":125,"vw":29.31},{"c":29.75,"h":29.75,"l":29.75,"n":2,"o":29.75,"t":"2026-09-21T09:30:00Z","v":482,"vw":29.75},{"c":29.76,"h":29.77,"l":29.76,"n":10,"o":29.76,"t":"2026-09-21T10:30:00Z","v":946,"vw":29.761185},{"c":29.78,"h":29.78,"l":29.78,"n":2,"o":29.78,"t":"2026-09-21T10:45:00Z","v":221,"vw":29.78},{"c":29.7,"h":29.73,"l":29.7,"n":5,"o":29.73,"t":"2026-09-21T11:00:00Z","v":335,"vw":29.709036},{"c":29.75,"h":29.75,"l":29.75,"n":4,"o":29.75,"t":"2026-09-21T11:45:00Z","v":1150,"vw":29.75},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-09-21T12:30:00Z","v":100,"vw":29.8},{"c":29.7642,"h":29.7642,"l":29.7,"n":2,"o":29.7,"t":"2026-09-21T13:00:00Z","v":800,"vw":29.708025},{"c":29.54,"h":29.68,"l":29.54,"n":22,"o":29.54,"t":"2026-09-21T13:15:00Z","v":1756,"vw":29.662478},{"c":29.06,"h":29.62,"l":29.06,"n":472,"o":29.62,"t":"2026-09-21T13:30:00Z","v":34423,"vw":29.344264},{"c":29.06,"h":29.28,"l":29.06,"n":338,"o":29.11,"t":"2026-09-21T13:45:00Z","v":15123,"vw":29.187116},{"c":29.15,"h":29.18,"l":29,"n":319,"o":29.05,"t":"2026-09-21T14:00:00Z","v":17741,"vw":29.115151},{"c":29.285,"h":29.32,"l":29.15,"n":441,"o":29.165,"t":"2026-09-21T14:15:00Z","v":23367,"vw":29.243458},{"c":29.09,"h":29.33,"l":29.09,"n":543,"o":29.27,"t":"2026-09-21T14:30:00Z","v":28367,"vw":29.214545},{"c":29.09,"h":29.18,"l":29.0095,"n":383,"o":29.105,"t":"2026-09-21T14:45:00Z","v":23788,"vw":29.08303},{"c":29.24,"h":29.245,"l":29.105,"n":350,"o":29.11,"t":"2026-09-21T15:00:00Z","v":17896,"vw":29.155004},{"c":29.1901,"h":29.24,"l":29.1901,"n":198,"o":29.24,"t":"2026-09-21T15:15:00Z","v":8907,"vw":29.221386},{"c":29.27,"h":29.29,"l":29.23,"n":257,"o":29.26,"t":"2026-09-21T15:30:00Z","v":9945,"vw":29.260151},{"c":29.3,"h":29.33,"l":29.26,"n":224,"o":29.26,"t":"2026-09-21T15:45:00Z","v":10887,"vw":29.292109},{"c":29.22,"h":29.31,"l":29.22,"n":342,"o":29.28,"t":"2026-09-21T16:00:00Z","v":12478,"vw":29.261242},{"c":29.22,"h":29.24,"l":29.2,"n":253,"o":29.2057,"t":"2026-09-21T16:15:00Z","v":9424,"vw":29.232442},{"c":29.2539,"h":29.29,"l":29.23,"n":198,"o":29.25,"t":"2026-09-21T16:30:00Z","v":7379,"vw":29.258911},{"c":29.27,"h":29.29,"l":29.22,"n":330,"o":29.25,"t":"2026-09-21T16:45:00Z","v":14808,"vw":29.259364},{"c":29.32,"h":29.33,"l":29.27,"n":257,"o":29.3,"t":"2026-09-21T17:00:00Z","v":13861,"vw":29.298479},{"c":29.28,"h":29.325,"l":29.27,"n":212,"o":29.325,"t":"2026-09-21T17:15:00Z","v":8271,"vw":29.285864},{"c":29.265,"h":29.29,"l":29.26,"n":219,"o":29.27,"t":"2026-09-21T17:30:00Z","v":7415,"vw":29.275745},{"c":29.28,"h":29.35,"l":29.27,"n":461,"o":29.28,"t":"2026-09-21T17:45:00Z","v":19021,"vw":29.320532},{"c":29.315,"h":29.325,"l":29.28,"n":343,"o":29.29,"t":"2026-09-21T18:00:00Z","v":12022,"vw":29.303144},{"c":29.37,"h":29.38,"l":29.32,"n":326,"o":29.32,"t":"2026-09-21T18:15:00Z","v":10548,"vw":29.357302},{"c":29.4199,"h":29.42,"l":29.335,"n":388,"o":29.385,"t":"2026-09-21T18:30:00Z","v":19010,"vw":29.375233},{"c":29.415,"h":29.44,"l":29.4,"n":344,"o":29.42,"t":"2026-09-21T18:45:00Z","v":13003,"vw":29.417234},{"c":29.44,"h":29.46,"l":29.42,"n":441,"o":29.42,"t":"2026-09-21T19:00:00Z","v":16011,"vw":29.434381},{"c":29.34,"h":29.47,"l":29.32,"n":753,"o":29.44,"t":"2026-09-21T19:15:00Z","v":30911,"vw":29.392794},{"c":29.48,"h":29.48,"l":29.34,"n":648,"o":29.34,"t":"2026-09-21T19:30:00Z","v":29338,"vw":29.434376},{"c":29.33,"h":29.48,"l":29.32,"n":2238,"o":29.47,"t":"2026-09-21T19:45:00Z","v":110895,"vw":29.392677},{"c":29.5,"h":29.5,"l":29.34,"n":39,"o":29.34,"t":"2026-09-21T20:00:00Z","v":117885,"vw":29.341376},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-09-21T20:15:00Z","v":372,"vw":29.32},{"c":29.4888,"h":29.5,"l":29.4888,"n":2,"o":29.5,"t":"2026-09-21T20:30:00Z","v":260,"vw":29.493538},{"c":29.42,"h":29.42,"l":29.42,"n":1,"o":29.42,"t":"2026-09-21T23:00:00Z","v":100,"vw":29.42},{"c":29.53,"h":29.53,"l":29.52,"n":10,"o":29.52,"t":"2026-09-21T23:30:00Z","v":277,"vw":29.525},{"c":29.24,"h":29.28,"l":29.07,"n":12,"o":29.28,"t":"2026-09-22T08:00:00Z","v":1055,"vw":29.184212},{"c":29.25,"h":29.25,"l":29.23,"n":4,"o":29.23,"t":"2026-09-22T09:45:00Z","v":417,"vw":29.244796},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-09-22T10:15:00Z","v":360,"vw":29.26},{"c":29.305,"h":29.305,"l":29.305,"n":1,"o":29.305,"t":"2026-09-22T10:45:00Z","v":400,"vw":29.305},{"c":29.49,"h":29.49,"l":29.49,"n":3,"o":29.49,"t":"2026-09-22T11:00:00Z","v":575,"vw":29.49},{"c":29.16,"h":29.27,"l":29.16,"n":9,"o":29.27,"t":"2026-09-22T11:45:00Z","v":857,"vw":29.217462},{"c":29.13,"h":29.22,"l":29.1,"n":20,"o":29.19,"t":"2026-09-22T12:00:00Z","v":2159,"vw":29.168357},{"c":29.1188,"h":29.1188,"l":29.1,"n":4,"o":29.1,"t":"2026-09-22T12:15:00Z","v":694,"vw":29.103133},{"c":29.68,"h":29.68,"l":29.68,"n":2,"o":29.68,"t":"2026-09-22T12:30:00Z","v":980,"vw":29.68},{"c":29.11,"h":29.11,"l":29.1,"n":2,"o":29.1,"t":"2026-09-22T12:45:00Z","v":351,"vw":29.107151},{"c":29.4,"h":29.4,"l":29.1044,"n":4,"o":29.1044,"t":"2026-09-22T13:15:00Z","v":651,"vw":29.213477},{"c":29.345,"h":29.5237,"l":29,"n":332,"o":29.28,"t":"2026-09-22T13:30:00Z","v":34812,"vw":29.298382},{"c":29.655,"h":29.69,"l":29.32,"n":702,"o":29.345,"t":"2026-09-22T13:45:00Z","v":29757,"vw":29.585372},{"c":29.74,"h":29.76,"l":29.595,"n":492,"o":29.68,"t":"2026-09-22T14:00:00Z","v":21933,"vw":29.67929},{"c":29.7099,"h":29.86,"l":29.6387,"n":483,"o":29.73,"t":"2026-09-22T14:15:00Z","v":22800,"vw":29.717935},{"c":29.56,"h":29.85,"l":29.53,"n":607,"o":29.73,"t":"2026-09-22T14:30:00Z","v":24943,"vw":29.703736},{"c":29.71,"h":29.71,"l":29.46,"n":481,"o":29.5,"t":"2026-09-22T14:45:00Z","v":25096,"vw":29.628146},{"c":29.845,"h":29.85,"l":29.75,"n":553,"o":29.75,"t":"2026-09-22T15:00:00Z","v":15467,"vw":29.81332},{"c":29.97,"h":29.98,"l":29.85,"n":663,"o":29.87,"t":"2026-09-22T15:15:00Z","v":20771,"vw":29.903448},{"c":29.98,"h":29.98,"l":29.86,"n":587,"o":29.92,"t":"2026-09-22T15:30:00Z","v":26203,"vw":29.908592},{"c":30.16,"h":30.16,"l":29.96,"n":902,"o":29.98,"t":"2026-09-22T15:45:00Z","v":52910,"vw":30.016074},{"c":30.12,"h":30.17,"l":29.99,"n":621,"o":30.13,"t":"2026-09-22T16:00:00Z","v":27294,"vw":30.088666},{"c":30.15,"h":30.22,"l":30.14,"n":497,"o":30.14,"t":"2026-09-22T16:15:00Z","v":17443,"vw":30.174499},{"c":30.21,"h":30.26,"l":30.165,"n":545,"o":30.17,"t":"2026-09-22T16:30:00Z","v":20868,"vw":30.207491},{"c":30.265,"h":30.35,"l":30.21,"n":536,"o":30.21,"t":"2026-09-22T16:45:00Z","v":16046,"vw":30.290718},{"c":30.194,"h":30.265,"l":30.1147,"n":437,"o":30.265,"t":"2026-09-22T17:00:00Z","v":15684,"vw":30.189933},{"c":30.14,"h":30.2,"l":30.08,"n":649,"o":30.17,"t":"2026-09-22T17:15:00Z","v":23560,"vw":30.151134},{"c":30.189,"h":30.2254,"l":30.17,"n":348,"o":30.19,"t":"2026-09-22T17:30:00Z","v":8738,"vw":30.19172},{"c":30.26,"h":30.2859,"l":30.14,"n":632,"o":30.205,"t":"2026-09-22T17:45:00Z","v":20411,"vw":30.208894},{"c":30.325,"h":30.38,"l":30.24,"n":482,"o":30.255,"t":"2026-09-22T18:00:00Z","v":17433,"vw":30.33006},{"c":30.42,"h":30.42,"l":30.325,"n":404,"o":30.325,"t":"2026-09-22T18:15:00Z","v":13805,"vw":30.38154},{"c":30.2711,"h":30.44,"l":30.2711,"n":381,"o":30.415,"t":"2026-09-22T18:30:00Z","v":14977,"vw":30.391038},{"c":30.34,"h":30.37,"l":30.28,"n":448,"o":30.295,"t":"2026-09-22T18:45:00Z","v":12026,"vw":30.323104},{"c":30.35,"h":30.38,"l":30.32,"n":619,"o":30.3489,"t":"2026-09-22T19:00:00Z","v":18526,"vw":30.347677},{"c":30.215,"h":30.39,"l":30.19,"n":847,"o":30.37,"t":"2026-09-22T19:15:00Z","v":39504,"vw":30.264614},{"c":30.4,"h":30.475,"l":30.23,"n":1699,"o":30.23,"t":"2026-09-22T19:30:00Z","v":93204,"vw":30.374161},{"c":30.43,"h":30.505,"l":30.34,"n":2818,"o":30.41,"t":"2026-09-22T19:45:00Z","v":182678,"vw":30.432719},{"c":30.5831,"h":30.5831,"l":30.42,"n":26,"o":30.42,"t":"2026-09-22T20:00:00Z","v":147100,"vw":30.420138},{"c":30.25,"h":30.6,"l":30.25,"n":7,"o":30.3,"t":"2026-09-22T20:45:00Z","v":449,"vw":30.355488},{"c":30.45,"h":30.6,"l":30.45,"n":8,"o":30.6,"t":"2026-09-22T21:00:00Z","v":1453,"vw":30.527126},{"c":30.1428,"h":30.1428,"l":30.1428,"n":1,"o":30.1428,"t":"2026-09-22T22:30:00Z","v":180,"vw":30.1428},{"c":30.45,"h":31.3969,"l":30.42,"n":24,"o":30.42,"t":"2026-09-23T08:00:00Z","v":1708,"vw":30.568057},{"c":30.45,"h":30.48,"l":30.45,"n":10,"o":30.48,"t":"2026-09-23T08:30:00Z","v":650,"vw":30.468},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-09-23T10:15:00Z","v":200,"vw":30.35},{"c":30.58,"h":30.58,"l":30.35,"n":6,"o":30.35,"t":"2026-09-23T10:30:00Z","v":744,"vw":30.417153},{"c":30.644,"h":30.644,"l":30.01,"n":21,"o":30.06,"t":"2026-09-23T11:15:00Z","v":2273,"vw":30.183691},{"c":29.79,"h":30,"l":29.77,"n":40,"o":30,"t":"2026-09-23T11:30:00Z","v":3369,"vw":29.959316},{"c":29.79,"h":29.79,"l":29.79,"n":1,"o":29.79,"t":"2026-09-23T12:45:00Z","v":177,"vw":29.79},{"c":30.22,"h":30.22,"l":30.18,"n":25,"o":30.18,"t":"2026-09-23T13:00:00Z","v":646,"vw":30.203333},{"c":30.28,"h":30.28,"l":30.19,"n":10,"o":30.19,"t":"2026-09-23T13:15:00Z","v":500,"vw":30.254286},{"c":29.969,"h":30.34,"l":29.82,"n":589,"o":30.34,"t":"2026-09-23T13:30:00Z","v":67754,"vw":30.066131},{"c":29.669,"h":29.9277,"l":29.5,"n":697,"o":29.9235,"t":"2026-09-23T13:45:00Z","v":33992,"vw":29.657225},{"c":29.6815,"h":29.9,"l":29.6815,"n":390,"o":29.75,"t":"2026-09-23T14:00:00Z","v":21345,"vw":29.801898},{"c":29.6251,"h":29.76,"l":29.49,"n":531,"o":29.72,"t":"2026-09-23T14:15:00Z","v":20538,"vw":29.596863},{"c":29.76,"h":29.8099,"l":29.58,"n":363,"o":29.67,"t":"2026-09-23T14:30:00Z","v":14690,"vw":29.671583},{"c":30.17,"h":30.17,"l":29.71,"n":575,"o":29.74,"t":"2026-09-23T14:45:00Z","v":21711,"vw":29.956467},{"c":30.06,"h":30.205,"l":30.04,"n":557,"o":30.16,"t":"2026-09-23T15:00:00Z","v":18731,"vw":30.12685},{"c":30.3,"h":30.39,"l":30.02,"n":490,"o":30.06,"t":"2026-09-23T15:15:00Z","v":25637,"vw":30.200835},{"c":30.115,"h":30.305,"l":30.1,"n":330,"o":30.27,"t":"2026-09-23T15:30:00Z","v":8173,"vw":30.185311},{"c":30.035,"h":30.18,"l":29.95,"n":392,"o":30.145,"t":"2026-09-23T15:45:00Z","v":13479,"vw":30.072049},{"c":29.97,"h":30.037,"l":29.94,"n":278,"o":30.025,"t":"2026-09-23T16:00:00Z","v":12145,"vw":29.9636},{"c":29.89,"h":30.005,"l":29.8701,"n":344,"o":29.97,"t":"2026-09-23T16:15:00Z","v":12597,"vw":29.940118},{"c":29.85,"h":29.94,"l":29.85,"n":274,"o":29.94,"t":"2026-09-23T16:30:00Z","v":9867,"vw":29.910342},{"c":29.76,"h":29.845,"l":29.75,"n":346,"o":29.845,"t":"2026-09-23T16:45:00Z","v":13417,"vw":29.79017},{"c":29.83,"h":29.9115,"l":29.725,"n":726,"o":29.79,"t":"2026-09-23T17:00:00Z","v":37075,"vw":29.846314},{"c":29.92,"h":30,"l":29.85,"n":344,"o":29.85,"t":"2026-09-23T17:15:00Z","v":12715,"vw":29.946609},{"c":30.13,"h":30.13,"l":29.9,"n":333,"o":29.907,"t":"2026-09-23T17:30:00Z","v":12471,"vw":29.988377},{"c":30.21,"h":30.23,"l":30.155,"n":281,"o":30.155,"t":"2026-09-23T17:45:00Z","v":8535,"vw":30.195451},{"c":30.22,"h":30.24,"l":30.14,"n":346,"o":30.23,"t":"2026-09-23T18:00:00Z","v":13161,"vw":30.191658},{"c":30.27,"h":30.27,"l":30.205,"n":318,"o":30.205,"t":"2026-09-23T18:15:00Z","v":11261,"vw":30.24969},{"c":30.225,"h":30.26,"l":30.17,"n":385,"o":30.25,"t":"2026-09-23T18:30:00Z","v":13028,"vw":30.21806},{"c":30.25,"h":30.285,"l":30.1594,"n":492,"o":30.225,"t":"2026-09-23T18:45:00Z","v":17341,"vw":30.219121},{"c":30.21,"h":30.26,"l":30.15,"n":520,"o":30.25,"t":"2026-09-23T19:00:00Z","v":24347,"vw":30.218824},{"c":30.145,"h":30.2,"l":30.12,"n":501,"o":30.2,"t":"2026-09-23T19:15:00Z","v":17426,"vw":30.150488},{"c":30.07,"h":30.175,"l":30.05,"n":729,"o":30.145,"t":"2026-09-23T19:30:00Z","v":38415,"vw":30.130083},{"c":30.36,"h":30.36,"l":30.045,"n":2239,"o":30.065,"t":"2026-09-23T19:45:00Z","v":121683,"vw":30.236254},{"c":30.34,"h":30.35,"l":30.34,"n":22,"o":30.35,"t":"2026-09-23T20:00:00Z","v":124594,"vw":30.349991},{"c":30.26,"h":30.26,"l":30.26,"n":3,"o":30.26,"t":"2026-09-23T20:45:00Z","v":200,"vw":30.26},{"c":30.24,"h":30.25,"l":30.24,"n":11,"o":30.25,"t":"2026-09-23T21:15:00Z","v":495,"vw":30.243333},{"c":30.3,"h":30.3,"l":30.3,"n":4,"o":30.3,"t":"2026-09-23T22:00:00Z","v":304,"vw":30.3},{"c":29.58,"h":29.58,"l":29.58,"n":1,"o":29.58,"t":"2026-09-23T23:15:00Z","v":338,"vw":29.58},{"c":29.85,"h":29.85,"l":29.68,"n":16,"o":29.72,"t":"2026-09-24T09:15:00Z","v":1718,"vw":29.767655},{"c":29.6606,"h":29.6606,"l":29.6606,"n":1,"o":29.6606,"t":"2026-09-24T11:00:00Z","v":100,"vw":29.6606},{"c":29.58,"h":29.58,"l":29.58,"n":1,"o":29.58,"t":"2026-09-24T11:30:00Z","v":700,"vw":29.58},{"c":29.58,"h":29.58,"l":29.58,"n":1,"o":29.58,"t":"2026-09-24T12:15:00Z","v":315,"vw":29.58},{"c":29.92,"h":29.92,"l":29.92,"n":1,"o":29.92,"t":"2026-09-24T12:30:00Z","v":100,"vw":29.92},{"c":29.85,"h":29.85,"l":29.85,"n":2,"o":29.85,"t":"2026-09-24T12:45:00Z","v":508,"vw":29.85},{"c":29.6339,"h":29.7,"l":29.6339,"n":4,"o":29.7,"t":"2026-09-24T13:00:00Z","v":295,"vw":29.670063},{"c":29.69,"h":29.69,"l":29.69,"n":13,"o":29.69,"t":"2026-09-24T13:15:00Z","v":234,"vw":29.69},{"c":29.769,"h":29.95,"l":29.57,"n":342,"o":29.95,"t":"2026-09-24T13:30:00Z","v":22660,"vw":29.854665},{"c":29.724,"h":29.9799,"l":29.65,"n":409,"o":29.775,"t":"2026-09-24T13:45:00Z","v":35848,"vw":29.829608},{"c":29.81,"h":29.9,"l":29.75,"n":246,"o":29.75,"t":"2026-09-24T14:00:00Z","v":9359,"vw":29.799556},{"c":29.7,"h":29.77,"l":29.655,"n":360,"o":29.77,"t":"2026-09-24T14:15:00Z","v":12857,"vw":29.714618},{"c":29.655,"h":29.7495,"l":29.64,"n":244,"o":29.705,"t":"2026-09-24T14:30:00Z","v":10380,"vw":29.667904},{"c":29.64,"h":29.76,"l":29.59,"n":291,"o":29.655,"t":"2026-09-24T14:45:00Z","v":9903,"vw":29.681118},{"c":29.47,"h":29.65,"l":29.45,"n":195,"o":29.6181,"t":"2026-09-24T15:00:00Z","v":7134,"vw":29.57112},{"c":29.485,"h":29.54,"l":29.38,"n":396,"o":29.48,"t":"2026-09-24T15:15:00Z","v":8441,"vw":29.484037},{"c":29.46,"h":29.47,"l":29.41,"n":217,"o":29.44,"t":"2026-09-24T15:30:00Z","v":8057,"vw":29.441718},{"c":29.55,"h":29.575,"l":29.47,"n":291,"o":29.48,"t":"2026-09-24T15:45:00Z","v":16268,"vw":29.506602},{"c":29.47,"h":29.54,"l":29.38,"n":297,"o":29.54,"t":"2026-09-24T16:00:00Z","v":12591,"vw":29.459221},{"c":29.84,"h":29.96,"l":29.49,"n":685,"o":29.49,"t":"2026-09-24T16:15:00Z","v":31472,"vw":29.736183},{"c":29.95,"h":30.06,"l":29.75,"n":351,"o":29.79,"t":"2026-09-24T16:30:00Z","v":11583,"vw":29.929113},{"c":29.91,"h":29.92,"l":29.84,"n":183,"o":29.9,"t":"2026-09-24T16:45:00Z","v":6854,"vw":29.903411},{"c":29.89,"h":30,"l":29.85,"n":260,"o":29.92,"t":"2026-09-24T17:00:00Z","v":9283,"vw":29.931627},{"c":29.775,"h":29.87,"l":29.76,"n":161,"o":29.87,"t":"2026-09-24T17:15:00Z","v":6128,"vw":29.837252},{"c":29.7,"h":29.81,"l":29.685,"n":160,"o":29.7301,"t":"2026-09-24T17:30:00Z","v":6291,"vw":29.744481},{"c":29.74,"h":29.74,"l":29.66,"n":223,"o":29.7,"t":"2026-09-24T17:45:00Z","v":9298,"vw":29.704581},{"c":29.73,"h":29.73,"l":29.64,"n":270,"o":29.73,"t":"2026-09-24T18:00:00Z","v":9554,"vw":29.695548},{"c":29.84,"h":29.86,"l":29.72,"n":262,"o":29.75,"t":"2026-09-24T18:15:00Z","v":7893,"vw":29.788171},{"c":29.69,"h":29.85,"l":29.66,"n":345,"o":29.85,"t":"2026-09-24T18:30:00Z","v":13023,"vw":29.74288},{"c":29.855,"h":29.855,"l":29.715,"n":272,"o":29.715,"t":"2026-09-24T18:45:00Z","v":7321,"vw":29.79412},{"c":29.78,"h":29.83,"l":29.73,"n":246,"o":29.83,"t":"2026-09-24T19:00:00Z","v":7120,"vw":29.785698},{"c":29.765,"h":29.8,"l":29.7518,"n":430,"o":29.77,"t":"2026-09-24T19:15:00Z","v":14899,"vw":29.783822},{"c":29.81,"h":29.845,"l":29.75,"n":575,"o":29.75,"t":"2026-09-24T19:30:00Z","v":22670,"vw":29.810694},{"c":29.82,"h":29.88,"l":29.76,"n":1873,"o":29.82,"t":"2026-09-24T19:45:00Z","v":86288,"vw":29.811464},{"c":29.85,"h":29.85,"l":29.81,"n":42,"o":29.81,"t":"2026-09-24T20:00:00Z","v":143491,"vw":29.810247},{"c":29.81,"h":29.81,"l":29.8,"n":10,"o":29.8,"t":"2026-09-24T20:45:00Z","v":502,"vw":29.807525},{"c":29.81,"h":29.81,"l":29.81,"n":1,"o":29.81,"t":"2026-09-24T21:00:00Z","v":6456,"vw":29.81},{"c":29.6981,"h":29.6981,"l":29.6981,"n":1,"o":29.6981,"t":"2026-09-24T21:45:00Z","v":150,"vw":29.6981},{"c":29.97,"h":30.05,"l":29.97,"n":8,"o":30.05,"t":"2026-09-25T08:00:00Z","v":1045,"vw":30.014151},{"c":30.23,"h":30.25,"l":30.21,"n":5,"o":30.21,"t":"2026-09-25T08:30:00Z","v":847,"vw":30.222139},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-09-25T09:00:00Z","v":1980,"vw":30.22},{"c":30.28,"h":30.28,"l":30.28,"n":2,"o":30.28,"t":"2026-09-25T11:15:00Z","v":101,"vw":30.28},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-09-25T11:30:00Z","v":100,"vw":30.3},{"c":29.88,"h":29.88,"l":29.85,"n":10,"o":29.85,"t":"2026-09-25T13:15:00Z","v":812,"vw":29.8581},{"c":30.25,"h":30.31,"l":29.83,"n":459,"o":30.11,"t":"2026-09-25T13:30:00Z","v":42812,"vw":30.119556},{"c":30.33,"h":30.34,"l":30.1,"n":497,"o":30.205,"t":"2026-09-25T13:45:00Z","v":17557,"vw":30.234759},{"c":30.1,"h":30.23,"l":29.95,"n":437,"o":30.21,"t":"2026-09-25T14:00:00Z","v":18409,"vw":30.096677},{"c":30.06,"h":30.21,"l":29.9523,"n":347,"o":30.0876,"t":"2026-09-25T14:15:00Z","v":19739,"vw":30.072692},{"c":30.095,"h":30.12,"l":30.02,"n":340,"o":30.04,"t":"2026-09-25T14:30:00Z","v":11787,"vw":30.0745},{"c":30.18,"h":30.19,"l":30.08,"n":327,"o":30.1,"t":"2026-09-25T14:45:00Z","v":11390,"vw":30.128018},{"c":30.26,"h":30.28,"l":30.195,"n":323,"o":30.195,"t":"2026-09-25T15:00:00Z","v":10264,"vw":30.241573},{"c":30.19,"h":30.3,"l":30.16,"n":276,"o":30.25,"t":"2026-09-25T15:15:00Z","v":8649,"vw":30.22972},{"c":30.07,"h":30.26,"l":30.06,"n":282,"o":30.2,"t":"2026-09-25T15:30:00Z","v":8351,"vw":30.162683},{"c":30.31,"h":30.31,"l":30.0699,"n":454,"o":30.07,"t":"2026-09-25T15:45:00Z","v":20623,"vw":30.161196},{"c":30.46,"h":30.53,"l":30.33,"n":473,"o":30.34,"t":"2026-09-25T16:00:00Z","v":20062,"vw":30.441849},{"c":30.445,"h":30.54,"l":30.38,"n":397,"o":30.49,"t":"2026-09-25T16:15:00Z","v":13628,"vw":30.462204},{"c":30.33,"h":30.48,"l":30.3073,"n":461,"o":30.45,"t":"2026-09-25T16:30:00Z","v":22693,"vw":30.388714},{"c":30.32,"h":30.36,"l":30.31,"n":302,"o":30.33,"t":"2026-09-25T16:45:00Z","v":8689,"vw":30.332479},{"c":30.365,"h":30.41,"l":30.325,"n":334,"o":30.325,"t":"2026-09-25T17:00:00Z","v":9055,"vw":30.37093},{"c":30.325,"h":30.36,"l":30.325,"n":164,"o":30.355,"t":"2026-09-25T17:15:00Z","v":4508,"vw":30.352114},{"c":30.25,"h":30.325,"l":30.1101,"n":376,"o":30.325,"t":"2026-09-25T17:30:00Z","v":12782,"vw":30.211053},{"c":30.2781,"h":30.29,"l":30.2535,"n":216,"o":30.26,"t":"2026-09-25T17:45:00Z","v":5710,"vw":30.275481},{"c":30.28,"h":30.3,"l":30.255,"n":372,"o":30.29,"t":"2026-09-25T18:00:00Z","v":14155,"vw":30.276378},{"c":30.28,"h":30.3239,"l":30.2628,"n":390,"o":30.28,"t":"2026-09-25T18:15:00Z","v":14570,"vw":30.291519},{"c":30.26,"h":30.3,"l":30.23,"n":256,"o":30.3,"t":"2026-09-25T18:30:00Z","v":9348,"vw":30.258238},{"c":30.26,"h":30.29,"l":30.25,"n":399,"o":30.27,"t":"2026-09-25T18:45:00Z","v":11803,"vw":30.265697},{"c":30.295,"h":30.31,"l":30.25,"n":497,"o":30.26,"t":"2026-09-25T19:00:00Z","v":14839,"vw":30.287673},{"c":30.31,"h":30.31,"l":30.265,"n":455,"o":30.3,"t":"2026-09-25T19:15:00Z","v":14951,"vw":30.291283},{"c":30.34,"h":30.34,"l":30.21,"n":800,"o":30.32,"t":"2026-09-25T19:30:00Z","v":28931,"vw":30.264919},{"c":30.39,"h":30.43,"l":30.335,"n":2202,"o":30.335,"t":"2026-09-25T19:45:00Z","v":92151,"vw":30.394953},{"c":30.4,"h":30.4,"l":30.4,"n":37,"o":30.4,"t":"2026-09-25T20:00:00Z","v":131961,"vw":30.4},{"c":30.41,"h":30.41,"l":30.41,"n":1,"o":30.41,"t":"2026-09-25T20:15:00Z","v":900,"vw":30.41},{"c":30.4,"h":30.4,"l":30.4,"n":2,"o":30.4,"t":"2026-09-25T21:30:00Z","v":200,"vw":30.4},{"c":29.7,"h":29.7,"l":29.7,"n":15,"o":29.7,"t":"2026-09-28T10:30:00Z","v":145,"vw":29.7},{"c":29.94,"h":30.53,"l":29.88,"n":12,"o":29.95,"t":"2026-09-28T11:00:00Z","v":873,"vw":29.981872},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-09-28T12:45:00Z","v":331,"vw":29.95},{"c":30.06,"h":30.37,"l":29.82,"n":416,"o":30.25,"t":"2026-09-28T13:30:00Z","v":30604,"vw":30.074677},{"c":30.17,"h":30.25,"l":29.9,"n":442,"o":29.92,"t":"2026-09-28T13:45:00Z","v":21604,"vw":30.050118},{"c":30.2175,"h":30.26,"l":30.0631,"n":543,"o":30.12,"t":"2026-09-28T14:00:00Z","v":23629,"vw":30.156838},{"c":30.1371,"h":30.24,"l":30.11,"n":310,"o":30.24,"t":"2026-09-28T14:15:00Z","v":14684,"vw":30.179676},{"c":29.92,"h":30.21,"l":29.92,"n":287,"o":30.132,"t":"2026-09-28T14:30:00Z","v":16740,"vw":30.063563},{"c":29.92,"h":29.93,"l":29.81,"n":379,"o":29.885,"t":"2026-09-28T14:45:00Z","v":11638,"vw":29.880796},{"c":29.9,"h":30.01,"l":29.8601,"n":312,"o":29.905,"t":"2026-09-28T15:00:00Z","v":10152,"vw":29.916164},{"c":29.795,"h":29.87,"l":29.73,"n":391,"o":29.77,"t":"2026-09-28T15:15:00Z","v":12669,"vw":29.778272},{"c":29.74,"h":29.87,"l":29.69,"n":611,"o":29.81,"t":"2026-09-28T15:30:00Z","v":25423,"vw":29.753474},{"c":29.955,"h":29.97,"l":29.64,"n":617,"o":29.73,"t":"2026-09-28T15:45:00Z","v":33071,"vw":29.741108},{"c":29.94,"h":30.01,"l":29.91,"n":303,"o":29.94,"t":"2026-09-28T16:00:00Z","v":15850,"vw":29.975617},{"c":30.36,"h":30.41,"l":29.94,"n":524,"o":29.95,"t":"2026-09-28T16:15:00Z","v":22874,"vw":30.204032},{"c":30.24,"h":30.39,"l":30.195,"n":266,"o":30.36,"t":"2026-09-28T16:30:00Z","v":9407,"vw":30.309504},{"c":30.13,"h":30.285,"l":30.11,"n":265,"o":30.27,"t":"2026-09-28T16:45:00Z","v":9743,"vw":30.173924},{"c":30.38,"h":30.45,"l":30.105,"n":564,"o":30.13,"t":"2026-09-28T17:00:00Z","v":29487,"vw":30.270516},{"c":30.31,"h":30.37,"l":30.28,"n":345,"o":30.36,"t":"2026-09-28T17:15:00Z","v":11323,"vw":30.321029},{"c":30.27,"h":30.37,"l":30.23,"n":368,"o":30.31,"t":"2026-09-28T17:30:00Z","v":14487,"vw":30.31358},{"c":30.335,"h":30.335,"l":30.25,"n":246,"o":30.27,"t":"2026-09-28T17:45:00Z","v":9082,"vw":30.284794},{"c":30.4,"h":30.42,"l":30.29,"n":430,"o":30.33,"t":"2026-09-28T18:00:00Z","v":18171,"vw":30.357502},{"c":30.395,"h":30.395,"l":30.3601,"n":184,"o":30.39,"t":"2026-09-28T18:15:00Z","v":8887,"vw":30.378554},{"c":30.32,"h":30.39,"l":30.295,"n":357,"o":30.38,"t":"2026-09-28T18:30:00Z","v":13405,"vw":30.339567},{"c":30.37,"h":30.39,"l":30.315,"n":362,"o":30.315,"t":"2026-09-28T18:45:00Z","v":14974,"vw":30.363385},{"c":30.3,"h":30.36,"l":30.27,"n":222,"o":30.36,"t":"2026-09-28T19:00:00Z","v":8128,"vw":30.305658},{"c":30.485,"h":30.53,"l":30.28,"n":864,"o":30.28,"t":"2026-09-28T19:15:00Z","v":40215,"vw":30.393794},{"c":30.515,"h":30.54,"l":30.46,"n":676,"o":30.485,"t":"2026-09-28T19:30:00Z","v":28616,"vw":30.504447},{"c":30.51,"h":30.579,"l":30.44,"n":2473,"o":30.515,"t":"2026-09-28T19:45:00Z","v":155740,"vw":30.530456},{"c":30.5,"h":30.5,"l":30.5,"n":43,"o":30.5,"t":"2026-09-28T20:00:00Z","v":209360,"vw":30.5},{"c":30.5128,"h":30.5128,"l":30.3,"n":2,"o":30.3,"t":"2026-09-28T21:30:00Z","v":200,"vw":30.4064},{"c":30.54,"h":30.6,"l":30.54,"n":7,"o":30.6,"t":"2026-09-29T08:00:00Z","v":863,"vw":30.589704},{"c":30.6,"h":30.6,"l":30.6,"n":4,"o":30.6,"t":"2026-09-29T09:00:00Z","v":170,"vw":30.6},{"c":30.72,"h":30.72,"l":30.7011,"n":2,"o":30.7011,"t":"2026-09-29T12:00:00Z","v":200,"vw":30.71055},{"c":30.72,"h":30.72,"l":30.72,"n":4,"o":30.72,"t":"2026-09-29T12:15:00Z","v":318,"vw":30.72},{"c":30.95,"h":30.95,"l":30.9,"n":5,"o":30.9,"t":"2026-09-29T12:45:00Z","v":1512,"vw":30.92409},{"c":30.97,"h":30.97,"l":30.95,"n":4,"o":30.95,"t":"2026-09-29T13:00:00Z","v":482,"vw":30.959193},{"c":30.79,"h":31.08,"l":30.65,"n":410,"o":31.05,"t":"2026-09-29T13:30:00Z","v":24778,"vw":30.900733},{"c":30.7706,"h":30.889,"l":30.7,"n":248,"o":30.779,"t":"2026-09-29T13:45:00Z","v":12074,"vw":30.799345},{"c":30.645,"h":30.8,"l":30.61,"n":372,"o":30.8,"t":"2026-09-29T14:00:00Z","v":9879,"vw":30.69661},{"c":30.755,"h":30.84,"l":30.67,"n":390,"o":30.67,"t":"2026-09-29T14:15:00Z","v":18372,"vw":30.757564},{"c":30.75,"h":30.88,"l":30.75,"n":325,"o":30.8,"t":"2026-09-29T14:30:00Z","v":11740,"vw":30.813863},{"c":30.84,"h":30.89,"l":30.81,"n":503,"o":30.81,"t":"2026-09-29T14:45:00Z","v":19682,"vw":30.84334},{"c":30.7,"h":30.8484,"l":30.62,"n":445,"o":30.8484,"t":"2026-09-29T15:00:00Z","v":22872,"vw":30.734751},{"c":30.69,"h":30.75,"l":30.61,"n":197,"o":30.73,"t":"2026-09-29T15:15:00Z","v":5633,"vw":30.699828},{"c":30.74,"h":30.8,"l":30.665,"n":243,"o":30.7,"t":"2026-09-29T15:30:00Z","v":9150,"vw":30.742077},{"c":30.74,"h":30.83,"l":30.71,"n":260,"o":30.76,"t":"2026-09-29T15:45:00Z","v":11430,"vw":30.74538},{"c":30.65,"h":30.77,"l":30.65,"n":249,"o":30.75,"t":"2026-09-29T16:00:00Z","v":7939,"vw":30.716959},{"c":30.64,"h":30.64,"l":30.54,"n":274,"o":30.575,"t":"2026-09-29T16:15:00Z","v":11374,"vw":30.587389},{"c":30.575,"h":30.685,"l":30.56,"n":387,"o":30.655,"t":"2026-09-29T16:30:00Z","v":20787,"vw":30.630469},{"c":30.56,"h":30.58,"l":30.51,"n":303,"o":30.56,"t":"2026-09-29T16:45:00Z","v":13105,"vw":30.557125},{"c":30.6499,"h":30.6499,"l":30.54,"n":172,"o":30.56,"t":"2026-09-29T17:00:00Z","v":5495,"vw":30.578012},{"c":30.7501,"h":30.76,"l":30.63,"n":221,"o":30.65,"t":"2026-09-29T17:15:00Z","v":6783,"vw":30.681439},{"c":30.7,"h":30.78,"l":30.68,"n":343,"o":30.755,"t":"2026-09-29T17:30:00Z","v":12088,"vw":30.730239},{"c":30.5942,"h":30.75,"l":30.5942,"n":316,"o":30.72,"t":"2026-09-29T17:45:00Z","v":10471,"vw":30.677029},{"c":30.71,"h":30.8599,"l":30.62,"n":1076,"o":30.63,"t":"2026-09-29T18:00:00Z","v":54143,"vw":30.70993},{"c":30.71,"h":30.77,"l":30.7,"n":246,"o":30.73,"t":"2026-09-29T18:15:00Z","v":9539,"vw":30.740441},{"c":30.82,"h":30.88,"l":30.7,"n":339,"o":30.7,"t":"2026-09-29T18:30:00Z","v":12399,"vw":30.792096},{"c":30.815,"h":30.86,"l":30.78,"n":377,"o":30.825,"t":"2026-09-29T18:45:00Z","v":14058,"vw":30.819414},{"c":30.89,"h":30.91,"l":30.84,"n":355,"o":30.84,"t":"2026-09-29T19:00:00Z","v":10604,"vw":30.88529},{"c":30.885,"h":30.92,"l":30.86,"n":479,"o":30.875,"t":"2026-09-29T19:15:00Z","v":13160,"vw":30.886034},{"c":30.935,"h":30.97,"l":30.87,"n":919,"o":30.89,"t":"2026-09-29T19:30:00Z","v":31858,"vw":30.9316},{"c":31.08,"h":31.09,"l":30.86,"n":2670,"o":30.92,"t":"2026-09-29T19:45:00Z","v":171375,"vw":31.004206},{"c":31.07,"h":31.08,"l":31.07,"n":38,"o":31.07,"t":"2026-09-29T20:00:00Z","v":144422,"vw":31.070008},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-09-30T12:30:00Z","v":100,"vw":31.2},{"c":31.14,"h":31.14,"l":31.14,"n":1,"o":31.14,"t":"2026-09-30T13:00:00Z","v":200,"vw":31.14},{"c":31,"h":31.27,"l":30.945,"n":522,"o":31.27,"t":"2026-09-30T13:30:00Z","v":34432,"vw":31.118263},{"c":30.915,"h":30.985,"l":30.8,"n":354,"o":30.985,"t":"2026-09-30T13:45:00Z","v":15900,"vw":30.882923},{"c":30.77,"h":30.915,"l":30.71,"n":438,"o":30.87,"t":"2026-09-30T14:00:00Z","v":19963,"vw":30.819605},{"c":30.6116,"h":30.86,"l":30.6116,"n":361,"o":30.8,"t":"2026-09-30T14:15:00Z","v":9170,"vw":30.7486},{"c":30.62,"h":30.69,"l":30.54,"n":353,"o":30.61,"t":"2026-09-30T14:30:00Z","v":9968,"vw":30.614763},{"c":30.59,"h":30.68,"l":30.5782,"n":280,"o":30.62,"t":"2026-09-30T14:45:00Z","v":9582,"vw":30.63167},{"c":30.725,"h":30.79,"l":30.555,"n":340,"o":30.58,"t":"2026-09-30T15:00:00Z","v":10257,"vw":30.679561},{"c":30.69,"h":30.83,"l":30.6532,"n":277,"o":30.76,"t":"2026-09-30T15:15:00Z","v":9289,"vw":30.734971},{"c":30.6,"h":30.69,"l":30.6,"n":169,"o":30.685,"t":"2026-09-30T15:30:00Z","v":4630,"vw":30.628478},{"c":30.64,"h":30.68,"l":30.59,"n":256,"o":30.61,"t":"2026-09-30T15:45:00Z","v":6632,"vw":30.636658},{"c":30.61,"h":30.65,"l":30.61,"n":191,"o":30.635,"t":"2026-09-30T16:00:00Z","v":4273,"vw":30.637294},{"c":30.685,"h":30.685,"l":30.545,"n":291,"o":30.57,"t":"2026-09-30T16:15:00Z","v":12265,"vw":30.616839},{"c":30.715,"h":30.7289,"l":30.64,"n":254,"o":30.7,"t":"2026-09-30T16:30:00Z","v":7172,"vw":30.690719},{"c":30.71,"h":30.73,"l":30.64,"n":274,"o":30.69,"t":"2026-09-30T16:45:00Z","v":7531,"vw":30.698896},{"c":30.65,"h":30.7,"l":30.62,"n":111,"o":30.7,"t":"2026-09-30T17:00:00Z","v":2583,"vw":30.646592},{"c":30.53,"h":30.63,"l":30.49,"n":504,"o":30.6251,"t":"2026-09-30T17:15:00Z","v":15618,"vw":30.551229},{"c":30.63,"h":30.67,"l":30.53,"n":350,"o":30.53,"t":"2026-09-30T17:30:00Z","v":14434,"vw":30.626193},{"c":30.685,"h":30.695,"l":30.62,"n":317,"o":30.625,"t":"2026-09-30T17:45:00Z","v":7525,"vw":30.66446},{"c":30.61,"h":30.69,"l":30.53,"n":454,"o":30.685,"t":"2026-09-30T18:00:00Z","v":18025,"vw":30.628835},{"c":30.61,"h":30.62,"l":30.585,"n":260,"o":30.62,"t":"2026-09-30T18:15:00Z","v":6941,"vw":30.604973},{"c":30.695,"h":30.7,"l":30.5533,"n":357,"o":30.61,"t":"2026-09-30T18:30:00Z","v":11150,"vw":30.622515},{"c":30.655,"h":30.68,"l":30.63,"n":373,"o":30.68,"t":"2026-09-30T18:45:00Z","v":9443,"vw":30.654028},{"c":30.67,"h":30.68,"l":30.58,"n":457,"o":30.63,"t":"2026-09-30T19:00:00Z","v":14868,"vw":30.625826},{"c":30.66,"h":30.67,"l":30.62,"n":502,"o":30.665,"t":"2026-09-30T19:15:00Z","v":16222,"vw":30.649815},{"c":30.855,"h":30.855,"l":30.65,"n":761,"o":30.65,"t":"2026-09-30T19:30:00Z","v":26649,"vw":30.783781},{"c":30.78,"h":30.89,"l":30.73,"n":1922,"o":30.85,"t":"2026-09-30T19:45:00Z","v":99464,"vw":30.816246},{"c":30.78,"h":30.78,"l":30.78,"n":24,"o":30.78,"t":"2026-09-30T20:00:00Z","v":242726,"vw":30.78},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-09-30T20:45:00Z","v":100,"vw":30.35},{"c":30.8993,"h":30.8993,"l":30.8993,"n":1,"o":30.8993,"t":"2026-09-30T22:30:00Z","v":100,"vw":30.8993},{"c":30.77,"h":30.77,"l":30.77,"n":1,"o":30.77,"t":"2026-09-30T23:45:00Z","v":100,"vw":30.77},{"c":31.37,"h":31.61,"l":31.37,"n":8,"o":31.61,"t":"2026-10-01T08:00:00Z","v":548,"vw":31.556785},{"c":31.36,"h":31.36,"l":31.36,"n":1,"o":31.36,"t":"2026-10-01T08:15:00Z","v":100,"vw":31.36},{"c":30.5,"h":30.76,"l":30.5,"n":8,"o":30.76,"t":"2026-10-01T08:45:00Z","v":2148,"vw":30.597185},{"c":30.85,"h":30.85,"l":30.85,"n":2,"o":30.85,"t":"2026-10-01T09:15:00Z","v":160,"vw":30.85},{"c":31.04,"h":31.04,"l":31.01,"n":4,"o":31.01,"t":"2026-10-01T11:00:00Z","v":213,"vw":31.025},{"c":31.12,"h":31.12,"l":31.12,"n":2,"o":31.12,"t":"2026-10-01T11:30:00Z","v":240,"vw":31.12},{"c":31,"h":31.04,"l":31,"n":6,"o":31.04,"t":"2026-10-01T11:45:00Z","v":1146,"vw":31.004626},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-01T12:00:00Z","v":660,"vw":31},{"c":30.79,"h":30.79,"l":30.79,"n":1,"o":30.79,"t":"2026-10-01T12:30:00Z","v":100,"vw":30.79},{"c":31.27,"h":31.27,"l":31.27,"n":2,"o":31.27,"t":"2026-10-01T13:15:00Z","v":200,"vw":31.27},{"c":30.78,"h":31.25,"l":30.71,"n":477,"o":30.87,"t":"2026-10-01T13:30:00Z","v":27946,"vw":30.88703},{"c":30.905,"h":31.02,"l":30.755,"n":263,"o":30.83,"t":"2026-10-01T13:45:00Z","v":11738,"vw":30.911776},{"c":30.87,"h":30.94,"l":30.75,"n":344,"o":30.81,"t":"2026-10-01T14:00:00Z","v":22394,"vw":30.858176},{"c":30.955,"h":31.01,"l":30.7,"n":471,"o":30.89,"t":"2026-10-01T14:15:00Z","v":21449,"vw":30.883531},{"c":31.025,"h":31.19,"l":30.94,"n":385,"o":30.95,"t":"2026-10-01T14:30:00Z","v":21186,"vw":31.038994},{"c":31.01,"h":31.13,"l":30.91,"n":373,"o":31.025,"t":"2026-10-01T14:45:00Z","v":11426,"vw":31.003044},{"c":30.94,"h":30.995,"l":30.8,"n":321,"o":30.995,"t":"2026-10-01T15:00:00Z","v":18049,"vw":30.849712},{"c":30.78,"h":31.02,"l":30.78,"n":458,"o":30.94,"t":"2026-10-01T15:15:00Z","v":15675,"vw":30.931171},{"c":30.84,"h":30.84,"l":30.665,"n":392,"o":30.79,"t":"2026-10-01T15:30:00Z","v":10621,"vw":30.740876},{"c":30.91,"h":30.93,"l":30.745,"n":432,"o":30.795,"t":"2026-10-01T15:45:00Z","v":8813,"vw":30.829398},{"c":30.94,"h":31,"l":30.87,"n":263,"o":30.88,"t":"2026-10-01T16:00:00Z","v":5977,"vw":30.964311},{"c":31.1,"h":31.15,"l":30.95,"n":439,"o":30.96,"t":"2026-10-01T16:15:00Z","v":14748,"vw":31.063719},{"c":31.21,"h":31.24,"l":31.12,"n":307,"o":31.12,"t":"2026-10-01T16:30:00Z","v":8821,"vw":31.187077},{"c":31.11,"h":31.2,"l":31.06,"n":280,"o":31.2,"t":"2026-10-01T16:45:00Z","v":7290,"vw":31.115247},{"c":31.24,"h":31.26,"l":31.08,"n":333,"o":31.1349,"t":"2026-10-01T17:00:00Z","v":8105,"vw":31.212574},{"c":31.53,"h":31.58,"l":31.21,"n":529,"o":31.25,"t":"2026-10-01T17:15:00Z","v":24332,"vw":31.425949},{"c":31.59,"h":31.68,"l":31.4884,"n":497,"o":31.55,"t":"2026-10-01T17:30:00Z","v":18542,"vw":31.59292},{"c":31.325,"h":31.65,"l":31.31,"n":489,"o":31.61,"t":"2026-10-01T17:45:00Z","v":21825,"vw":31.485877},{"c":31.24,"h":31.36,"l":31.1732,"n":323,"o":31.31,"t":"2026-10-01T18:00:00Z","v":10929,"vw":31.245234},{"c":31.33,"h":31.4,"l":31.25,"n":369,"o":31.27,"t":"2026-10-01T18:15:00Z","v":12617,"vw":31.329834},{"c":31.35,"h":31.42,"l":31.3,"n":338,"o":31.3,"t":"2026-10-01T18:30:00Z","v":8191,"vw":31.366355},{"c":31.42,"h":31.42,"l":31.34,"n":309,"o":31.36,"t":"2026-10-01T18:45:00Z","v":7833,"vw":31.378907},{"c":31.265,"h":31.44,"l":31.26,"n":915,"o":31.41,"t":"2026-10-01T19:00:00Z","v":46680,"vw":31.331065},{"c":31.36,"h":31.38,"l":31.24,"n":789,"o":31.24,"t":"2026-10-01T19:15:00Z","v":31481,"vw":31.340726},{"c":31.2,"h":31.365,"l":31.125,"n":1827,"o":31.365,"t":"2026-10-01T19:30:00Z","v":99169,"vw":31.212449},{"c":30.83,"h":31.22,"l":30.805,"n":5255,"o":31.19,"t":"2026-10-01T19:45:00Z","v":396661,"vw":30.913136},{"c":30.83,"h":30.83,"l":30.83,"n":31,"o":30.83,"t":"2026-10-01T20:00:00Z","v":471320,"vw":30.83},{"c":31.4885,"h":31.4885,"l":30.4423,"n":3,"o":30.4423,"t":"2026-10-01T20:15:00Z","v":13187,"vw":30.829849},{"c":30.86,"h":30.86,"l":30.85,"n":2,"o":30.85,"t":"2026-10-01T23:00:00Z","v":265,"vw":30.856226},{"c":31.05,"h":31.05,"l":30.83,"n":4,"o":30.83,"t":"2026-10-02T08:00:00Z","v":235,"vw":30.939453},{"c":31.44,"h":31.44,"l":31.29,"n":4,"o":31.29,"t":"2026-10-02T10:45:00Z","v":269,"vw":31.379759},{"c":31.5,"h":31.5,"l":31.4,"n":25,"o":31.4,"t":"2026-10-02T12:30:00Z","v":2714,"vw":31.482488},{"c":31.27,"h":31.27,"l":31.27,"n":4,"o":31.27,"t":"2026-10-02T12:45:00Z","v":213,"vw":31.27},{"c":31.62,"h":31.83,"l":31.295,"n":789,"o":31.74,"t":"2026-10-02T13:30:00Z","v":44982,"vw":31.676493},{"c":31.67,"h":31.76,"l":31.5312,"n":543,"o":31.62,"t":"2026-10-02T13:45:00Z","v":32589,"vw":31.684761},{"c":31.53,"h":31.79,"l":31.4583,"n":599,"o":31.61,"t":"2026-10-02T14:00:00Z","v":38191,"vw":31.681929},{"c":31.6,"h":31.62,"l":31.49,"n":408,"o":31.505,"t":"2026-10-02T14:15:00Z","v":15915,"vw":31.544611},{"c":31.51,"h":31.67,"l":31.489,"n":547,"o":31.535,"t":"2026-10-02T14:30:00Z","v":22071,"vw":31.597766},{"c":31.675,"h":31.675,"l":31.43,"n":597,"o":31.48,"t":"2026-10-02T14:45:00Z","v":20808,"vw":31.542201},{"c":31.46,"h":31.65,"l":31.41,"n":619,"o":31.65,"t":"2026-10-02T15:00:00Z","v":25950,"vw":31.522243},{"c":31.47,"h":31.51,"l":31.34,"n":422,"o":31.5,"t":"2026-10-02T15:15:00Z","v":22271,"vw":31.427851},{"c":31.585,"h":31.635,"l":31.48,"n":542,"o":31.48,"t":"2026-10-02T15:30:00Z","v":28252,"vw":31.571847},{"c":31.615,"h":31.635,"l":31.55,"n":583,"o":31.6,"t":"2026-10-02T15:45:00Z","v":27499,"vw":31.60354},{"c":31.56,"h":31.615,"l":31.5,"n":415,"o":31.615,"t":"2026-10-02T16:00:00Z","v":12143,"vw":31.532434},{"c":31.48,"h":31.56,"l":31.47,"n":347,"o":31.55,"t":"2026-10-02T16:15:00Z","v":8934,"vw":31.51833},{"c":31.39,"h":31.49,"l":31.33,"n":534,"o":31.475,"t":"2026-10-02T16:30:00Z","v":21372,"vw":31.424782},{"c":31.45,"h":31.46,"l":31.39,"n":315,"o":31.41,"t":"2026-10-02T16:45:00Z","v":10944,"vw":31.422371},{"c":31.32,"h":31.5,"l":31.32,"n":505,"o":31.48,"t":"2026-10-02T17:00:00Z","v":11961,"vw":31.406626},{"c":31.255,"h":31.35,"l":31.225,"n":330,"o":31.35,"t":"2026-10-02T17:15:00Z","v":11996,"vw":31.259905},{"c":31.255,"h":31.31,"l":31.21,"n":402,"o":31.235,"t":"2026-10-02T17:30:00Z","v":10230,"vw":31.257921},{"c":31.2851,"h":31.3,"l":31.235,"n":461,"o":31.28,"t":"2026-10-02T17:45:00Z","v":13614,"vw":31.272502},{"c":31.31,"h":31.31,"l":31.215,"n":374,"o":31.265,"t":"2026-10-02T18:00:00Z","v":16165,"vw":31.258063},{"c":31.365,"h":31.37,"l":31.295,"n":431,"o":31.295,"t":"2026-10-02T18:15:00Z","v":11828,"vw":31.339943},{"c":31.395,"h":31.395,"l":31.32,"n":367,"o":31.35,"t":"2026-10-02T18:30:00Z","v":10310,"vw":31.3487},{"c":31.37,"h":31.41,"l":31.36,"n":368,"o":31.39,"t":"2026-10-02T18:45:00Z","v":9540,"vw":31.380706},{"c":31.45,"h":31.4699,"l":31.37,"n":437,"o":31.37,"t":"2026-10-02T19:00:00Z","v":11164,"vw":31.419385},{"c":31.465,"h":31.47,"l":31.41,"n":585,"o":31.45,"t":"2026-10-02T19:15:00Z","v":17050,"vw":31.446019},{"c":31.525,"h":31.65,"l":31.465,"n":913,"o":31.465,"t":"2026-10-02T19:30:00Z","v":27906,"vw":31.580147},{"c":31.51,"h":31.55,"l":31.39,"n":2507,"o":31.52,"t":"2026-10-02T19:45:00Z","v":125839,"vw":31.483313},{"c":31.49,"h":31.49,"l":31.49,"n":30,"o":31.49,"t":"2026-10-02T20:00:00Z","v":105428,"vw":31.49},{"c":31.3972,"h":31.3972,"l":31.3972,"n":2,"o":31.3972,"t":"2026-10-02T20:30:00Z","v":151,"vw":31.3972},{"c":31.3972,"h":31.3972,"l":31.3972,"n":1,"o":31.3972,"t":"2026-10-02T21:15:00Z","v":100,"vw":31.3972},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-02T22:30:00Z","v":200,"vw":31.4},{"c":31.42,"h":31.42,"l":31,"n":4,"o":31,"t":"2026-10-02T23:15:00Z","v":647,"vw":31.289027},{"c":30.7,"h":31.4,"l":30.7,"n":467,"o":31.35,"t":"2026-10-05T13:30:00Z","v":25702,"vw":31.117525},{"c":30.7,"h":30.73,"l":30.51,"n":380,"o":30.69,"t":"2026-10-05T13:45:00Z","v":15063,"vw":30.610076},{"c":30.9829,"h":31,"l":30.6,"n":716,"o":30.68,"t":"2026-10-05T14:00:00Z","v":38562,"vw":30.89821},{"c":31.15,"h":31.2,"l":30.99,"n":723,"o":30.99,"t":"2026-10-05T14:15:00Z","v":38009,"vw":31.12946},{"c":31.1359,"h":31.2203,"l":31.0419,"n":499,"o":31.1816,"t":"2026-10-05T14:30:00Z","v":15431,"vw":31.130873},{"c":31.02,"h":31.18,"l":31.02,"n":435,"o":31.1744,"t":"2026-10-05T14:45:00Z","v":14647,"vw":31.133261},{"c":30.87,"h":30.98,"l":30.84,"n":169,"o":30.98,"t":"2026-10-05T15:00:00Z","v":7867,"vw":30.948797},{"c":30.96,"h":30.96,"l":30.79,"n":311,"o":30.8715,"t":"2026-10-05T15:15:00Z","v":15948,"vw":30.919062},{"c":31.04,"h":31.04,"l":30.98,"n":138,"o":31.01,"t":"2026-10-05T15:30:00Z","v":3441,"vw":31.006482},{"c":31.06,"h":31.0915,"l":31.01,"n":242,"o":31.02,"t":"2026-10-05T15:45:00Z","v":5800,"vw":31.050938},{"c":30.97,"h":31.05,"l":30.97,"n":343,"o":31.04,"t":"2026-10-05T16:00:00Z","v":16772,"vw":31.017236},{"c":30.97,"h":31.05,"l":30.945,"n":295,"o":30.99,"t":"2026-10-05T16:15:00Z","v":9540,"vw":30.993412},{"c":30.97,"h":30.98,"l":30.94,"n":209,"o":30.97,"t":"2026-10-05T16:30:00Z","v":3526,"vw":30.962951},{"c":30.89,"h":30.9935,"l":30.88,"n":356,"o":30.9935,"t":"2026-10-05T16:45:00Z","v":9447,"vw":30.921489},{"c":30.915,"h":30.945,"l":30.9,"n":203,"o":30.9,"t":"2026-10-05T17:00:00Z","v":5850,"vw":30.924079},{"c":30.8508,"h":30.905,"l":30.84,"n":317,"o":30.905,"t":"2026-10-05T17:15:00Z","v":12866,"vw":30.881032},{"c":30.95,"h":30.95,"l":30.86,"n":304,"o":30.86,"t":"2026-10-05T17:30:00Z","v":9647,"vw":30.910942},{"c":31.06,"h":31.06,"l":30.95,"n":484,"o":30.95,"t":"2026-10-05T17:45:00Z","v":14482,"vw":30.990734},{"c":31.01,"h":31.06,"l":30.9848,"n":190,"o":31.04,"t":"2026-10-05T18:00:00Z","v":7183,"vw":31.018055},{"c":31.15,"h":31.15,"l":31.04,"n":172,"o":31.04,"t":"2026-10-05T18:15:00Z","v":3833,"vw":31.108974},{"c":31.21,"h":31.24,"l":31.14,"n":252,"o":31.14,"t":"2026-10-05T18:30:00Z","v":5990,"vw":31.200638},{"c":31.201,"h":31.25,"l":31.18,"n":352,"o":31.19,"t":"2026-10-05T18:45:00Z","v":14778,"vw":31.209853},{"c":31.35,"h":31.35,"l":31.23,"n":254,"o":31.23,"t":"2026-10-05T19:00:00Z","v":8075,"vw":31.312317},{"c":31.27,"h":31.35,"l":31.24,"n":576,"o":31.35,"t":"2026-10-05T19:15:00Z","v":21178,"vw":31.277176},{"c":31.19,"h":31.25,"l":31.18,"n":714,"o":31.25,"t":"2026-10-05T19:30:00Z","v":22626,"vw":31.216901},{"c":31.08,"h":31.195,"l":31.02,"n":2435,"o":31.185,"t":"2026-10-05T19:45:00Z","v":129014,"vw":31.076056},{"c":31.26,"h":31.26,"l":31.07,"n":34,"o":31.07,"t":"2026-10-05T20:00:00Z","v":222301,"vw":31.070107},{"c":30.4222,"h":30.4222,"l":30.4222,"n":1,"o":30.4222,"t":"2026-10-05T20:15:00Z","v":583,"vw":30.4222},{"c":31.31,"h":31.31,"l":31.31,"n":1,"o":31.31,"t":"2026-10-06T08:45:00Z","v":100,"vw":31.31},{"c":31.26,"h":31.26,"l":31.26,"n":8,"o":31.26,"t":"2026-10-06T11:00:00Z","v":164,"vw":31.26},{"c":31.1603,"h":31.1603,"l":31.1603,"n":1,"o":31.1603,"t":"2026-10-06T11:15:00Z","v":100,"vw":31.1603},{"c":31.24,"h":31.24,"l":31.23,"n":3,"o":31.23,"t":"2026-10-06T11:30:00Z","v":230,"vw":31.235},{"c":31.33,"h":31.33,"l":31.33,"n":3,"o":31.33,"t":"2026-10-06T13:00:00Z","v":135,"vw":31.33},{"c":31.085,"h":31.4,"l":31,"n":189,"o":31.4,"t":"2026-10-06T13:30:00Z","v":21015,"vw":31.235479},{"c":31.17,"h":31.2257,"l":31.0006,"n":304,"o":31.07,"t":"2026-10-06T13:45:00Z","v":21496,"vw":31.101556},{"c":31.11,"h":31.2799,"l":31.08,"n":188,"o":31.175,"t":"2026-10-06T14:00:00Z","v":10368,"vw":31.183295},{"c":31.12,"h":31.265,"l":31.035,"n":347,"o":31.09,"t":"2026-10-06T14:15:00Z","v":19313,"vw":31.145798},{"c":31.08,"h":31.14,"l":30.9851,"n":292,"o":31.11,"t":"2026-10-06T14:30:00Z","v":18843,"vw":31.081948},{"c":31.035,"h":31.085,"l":31.02,"n":250,"o":31.03,"t":"2026-10-06T14:45:00Z","v":13427,"vw":31.041816},{"c":31.12,"h":31.13,"l":31.02,"n":284,"o":31.02,"t":"2026-10-06T15:00:00Z","v":11378,"vw":31.087116},{"c":30.98,"h":31.11,"l":30.98,"n":359,"o":31.11,"t":"2026-10-06T15:15:00Z","v":11682,"vw":31.028397},{"c":30.98,"h":30.98,"l":30.92,"n":229,"o":30.97,"t":"2026-10-06T15:30:00Z","v":9262,"vw":30.95065},{"c":30.97,"h":31.05,"l":30.96,"n":315,"o":30.99,"t":"2026-10-06T15:45:00Z","v":14483,"vw":30.990183},{"c":30.94,"h":31,"l":30.92,"n":207,"o":30.9622,"t":"2026-10-06T16:00:00Z","v":7900,"vw":30.966411},{"c":30.93,"h":30.99,"l":30.9,"n":262,"o":30.92,"t":"2026-10-06T16:15:00Z","v":15442,"vw":30.936936},{"c":30.91,"h":30.96,"l":30.91,"n":216,"o":30.91,"t":"2026-10-06T16:30:00Z","v":8636,"vw":30.941723},{"c":30.97,"h":30.98,"l":30.89,"n":224,"o":30.89,"t":"2026-10-06T16:45:00Z","v":7284,"vw":30.936983},{"c":30.91,"h":30.97,"l":30.89,"n":230,"o":30.97,"t":"2026-10-06T17:00:00Z","v":8548,"vw":30.918191},{"c":30.87,"h":30.905,"l":30.86,"n":276,"o":30.905,"t":"2026-10-06T17:15:00Z","v":8798,"vw":30.881487},{"c":30.89,"h":30.9099,"l":30.85,"n":183,"o":30.87,"t":"2026-10-06T17:30:00Z","v":6206,"vw":30.883842},{"c":30.8357,"h":30.8895,"l":30.83,"n":330,"o":30.87,"t":"2026-10-06T17:45:00Z","v":9953,"vw":30.856132},{"c":30.87,"h":30.93,"l":30.84,"n":208,"o":30.84,"t":"2026-10-06T18:00:00Z","v":8008,"vw":30.892672},{"c":30.835,"h":30.875,"l":30.81,"n":221,"o":30.875,"t":"2026-10-06T18:15:00Z","v":8406,"vw":30.832635},{"c":30.87,"h":30.87,"l":30.815,"n":336,"o":30.85,"t":"2026-10-06T18:30:00Z","v":7719,"vw":30.844427},{"c":30.9,"h":30.91,"l":30.87,"n":202,"o":30.87,"t":"2026-10-06T18:45:00Z","v":6917,"vw":30.884348},{"c":30.82,"h":30.895,"l":30.82,"n":229,"o":30.89,"t":"2026-10-06T19:00:00Z","v":7476,"vw":30.862035},{"c":30.765,"h":30.855,"l":30.765,"n":397,"o":30.81,"t":"2026-10-06T19:15:00Z","v":13704,"vw":30.805971},{"c":30.635,"h":30.75,"l":30.5656,"n":737,"o":30.75,"t":"2026-10-06T19:30:00Z","v":24904,"vw":30.638214},{"c":30.83,"h":30.83,"l":30.63,"n":1781,"o":30.635,"t":"2026-10-06T19:45:00Z","v":96913,"vw":30.760871},{"c":30.82,"h":30.82,"l":30.82,"n":35,"o":30.82,"t":"2026-10-06T20:00:00Z","v":118785,"vw":30.82},{"c":30.82,"h":30.82,"l":30.82,"n":1,"o":30.82,"t":"2026-10-06T20:15:00Z","v":25824,"vw":30.82},{"c":31.15,"h":31.15,"l":31.15,"n":3,"o":31.15,"t":"2026-10-06T21:30:00Z","v":130,"vw":31.15},{"c":31.1,"h":31.1,"l":31.1,"n":2,"o":31.1,"t":"2026-10-06T23:15:00Z","v":161,"vw":31.1},{"c":30.78,"h":30.78,"l":30.78,"n":1,"o":30.78,"t":"2026-10-07T08:00:00Z","v":100,"vw":30.78},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-07T09:15:00Z","v":100,"vw":30.1},{"c":30.27,"h":30.3,"l":30.27,"n":7,"o":30.3,"t":"2026-10-07T11:15:00Z","v":522,"vw":30.28506},{"c":30.3,"h":30.3,"l":30.27,"n":5,"o":30.27,"t":"2026-10-07T12:00:00Z","v":395,"vw":30.286711},{"c":30.27,"h":30.27,"l":30.1,"n":10,"o":30.1,"t":"2026-10-07T12:15:00Z","v":315,"vw":30.212953},{"c":30.285,"h":30.5,"l":30.03,"n":236,"o":30.24,"t":"2026-10-07T13:30:00Z","v":19397,"vw":30.277536},{"c":30.1137,"h":30.29,"l":30.1,"n":393,"o":30.29,"t":"2026-10-07T13:45:00Z","v":12272,"vw":30.140403},{"c":30.08,"h":30.16,"l":30.05,"n":264,"o":30.16,"t":"2026-10-07T14:00:00Z","v":11331,"vw":30.134445},{"c":30.095,"h":30.13,"l":30.04,"n":417,"o":30.08,"t":"2026-10-07T14:15:00Z","v":15266,"vw":30.073285},{"c":30.09,"h":30.165,"l":30.035,"n":442,"o":30.07,"t":"2026-10-07T14:30:00Z","v":17517,"vw":30.08339},{"c":29.84,"h":30.1,"l":29.81,"n":639,"o":30.0805,"t":"2026-10-07T14:45:00Z","v":31167,"vw":29.940339},{"c":29.92,"h":29.94,"l":29.8005,"n":280,"o":29.84,"t":"2026-10-07T15:00:00Z","v":11653,"vw":29.882035},{"c":29.81,"h":29.925,"l":29.77,"n":226,"o":29.925,"t":"2026-10-07T15:15:00Z","v":8625,"vw":29.820656},{"c":29.865,"h":29.91,"l":29.82,"n":259,"o":29.82,"t":"2026-10-07T15:30:00Z","v":9718,"vw":29.874539},{"c":29.87,"h":29.885,"l":29.825,"n":301,"o":29.85,"t":"2026-10-07T15:45:00Z","v":16396,"vw":29.863517},{"c":29.83,"h":29.93,"l":29.83,"n":301,"o":29.85,"t":"2026-10-07T16:00:00Z","v":9526,"vw":29.887428},{"c":29.87,"h":29.87,"l":29.83,"n":219,"o":29.83,"t":"2026-10-07T16:15:00Z","v":8505,"vw":29.847023},{"c":29.895,"h":29.94,"l":29.87,"n":148,"o":29.88,"t":"2026-10-07T16:30:00Z","v":4181,"vw":29.890638},{"c":29.89,"h":29.94,"l":29.8653,"n":245,"o":29.9,"t":"2026-10-07T16:45:00Z","v":7904,"vw":29.893208},{"c":30.1,"h":30.1,"l":29.895,"n":357,"o":29.895,"t":"2026-10-07T17:00:00Z","v":11694,"vw":30.022492},{"c":30.12,"h":30.13,"l":30.045,"n":314,"o":30.08,"t":"2026-10-07T17:15:00Z","v":11846,"vw":30.092574},{"c":30.09,"h":30.12,"l":30.07,"n":269,"o":30.09,"t":"2026-10-07T17:30:00Z","v":9164,"vw":30.098143},{"c":30.02,"h":30.095,"l":29.97,"n":285,"o":30.095,"t":"2026-10-07T17:45:00Z","v":10700,"vw":30.019161},{"c":30.06,"h":30.08,"l":30,"n":200,"o":30.01,"t":"2026-10-07T18:00:00Z","v":5624,"vw":30.040676},{"c":30.05,"h":30.07,"l":30.05,"n":224,"o":30.06,"t":"2026-10-07T18:15:00Z","v":5545,"vw":30.053623},{"c":30.025,"h":30.07,"l":30.01,"n":349,"o":30.05,"t":"2026-10-07T18:30:00Z","v":12191,"vw":30.042102},{"c":30,"h":30.03,"l":29.995,"n":333,"o":30.025,"t":"2026-10-07T18:45:00Z","v":11393,"vw":30.01988},{"c":30.12,"h":30.1215,"l":29.96,"n":412,"o":29.995,"t":"2026-10-07T19:00:00Z","v":17274,"vw":30.020291},{"c":30.18,"h":30.2,"l":30.09,"n":337,"o":30.11,"t":"2026-10-07T19:15:00Z","v":10639,"vw":30.139604},{"c":30.21,"h":30.245,"l":30.195,"n":520,"o":30.195,"t":"2026-10-07T19:30:00Z","v":20154,"vw":30.223899},{"c":30.13,"h":30.23,"l":30.02,"n":2082,"o":30.21,"t":"2026-10-07T19:45:00Z","v":97048,"vw":30.098051},{"c":30.11,"h":30.11,"l":30.11,"n":44,"o":30.11,"t":"2026-10-07T20:00:00Z","v":175293,"vw":30.11},{"c":29.56,"h":29.56,"l":29.56,"n":4,"o":29.56,"t":"2026-10-08T10:45:00Z","v":285,"vw":29.56},{"c":29.56,"h":29.56,"l":29.56,"n":11,"o":29.56,"t":"2026-10-08T11:00:00Z","v":187,"vw":29.56},{"c":29.52,"h":29.52,"l":29.52,"n":2,"o":29.52,"t":"2026-10-08T13:00:00Z","v":189,"vw":29.52},{"c":29.66,"h":29.68,"l":29.29,"n":443,"o":29.51,"t":"2026-10-08T13:30:00Z","v":22356,"vw":29.534391},{"c":29.67,"h":29.805,"l":29.625,"n":586,"o":29.65,"t":"2026-10-08T13:45:00Z","v":13834,"vw":29.711908},{"c":29.99,"h":30.03,"l":29.71,"n":315,"o":29.71,"t":"2026-10-08T14:00:00Z","v":13794,"vw":29.913058},{"c":30.28,"h":30.3015,"l":30,"n":226,"o":30,"t":"2026-10-08T14:15:00Z","v":7923,"vw":30.178579},{"c":30.115,"h":30.285,"l":30.11,"n":211,"o":30.28,"t":"2026-10-08T14:30:00Z","v":10641,"vw":30.17303},{"c":30.125,"h":30.14,"l":30.07,"n":240,"o":30.115,"t":"2026-10-08T14:45:00Z","v":9359,"vw":30.108074},{"c":29.995,"h":30.165,"l":29.995,"n":380,"o":30.125,"t":"2026-10-08T15:00:00Z","v":13395,"vw":30.089692},{"c":30.1,"h":30.1,"l":29.965,"n":267,"o":30.02,"t":"2026-10-08T15:15:00Z","v":11351,"vw":30.011876},{"c":30.04,"h":30.085,"l":29.98,"n":236,"o":30.06,"t":"2026-10-08T15:30:00Z","v":9546,"vw":30.044124},{"c":29.98,"h":30.065,"l":29.98,"n":350,"o":30.05,"t":"2026-10-08T15:45:00Z","v":14550,"vw":30.034474},{"c":30.08,"h":30.11,"l":30.01,"n":275,"o":30.02,"t":"2026-10-08T16:00:00Z","v":7560,"vw":30.06624},{"c":30.15,"h":30.37,"l":30.07,"n":452,"o":30.07,"t":"2026-10-08T16:15:00Z","v":20663,"vw":30.216802},{"c":30.0366,"h":30.1956,"l":30.0366,"n":278,"o":30.16,"t":"2026-10-08T16:30:00Z","v":8692,"vw":30.139378},{"c":29.67,"h":30.04,"l":29.64,"n":528,"o":30.04,"t":"2026-10-08T16:45:00Z","v":19058,"vw":29.745095},{"c":29.73,"h":29.73,"l":29.46,"n":462,"o":29.68,"t":"2026-10-08T17:00:00Z","v":18066,"vw":29.589501},{"c":29.545,"h":29.725,"l":29.425,"n":556,"o":29.72,"t":"2026-10-08T17:15:00Z","v":20394,"vw":29.588603},{"c":29.69,"h":29.6999,"l":29.5322,"n":371,"o":29.5322,"t":"2026-10-08T17:30:00Z","v":10916,"vw":29.625005},{"c":29.73,"h":29.7444,"l":29.61,"n":475,"o":29.7,"t":"2026-10-08T17:45:00Z","v":13247,"vw":29.689087},{"c":29.73,"h":29.73,"l":29.6283,"n":322,"o":29.73,"t":"2026-10-08T18:00:00Z","v":14637,"vw":29.686832},{"c":29.78,"h":29.85,"l":29.7169,"n":367,"o":29.745,"t":"2026-10-08T18:15:00Z","v":12490,"vw":29.774869},{"c":29.62,"h":29.795,"l":29.62,"n":352,"o":29.78,"t":"2026-10-08T18:30:00Z","v":12727,"vw":29.750382},{"c":29.605,"h":29.69,"l":29.6,"n":453,"o":29.6,"t":"2026-10-08T18:45:00Z","v":19122,"vw":29.645675},{"c":29.54,"h":29.59,"l":29.49,"n":489,"o":29.59,"t":"2026-10-08T19:00:00Z","v":19669,"vw":29.529133},{"c":29.61,"h":29.685,"l":29.51,"n":597,"o":29.53,"t":"2026-10-08T19:15:00Z","v":19261,"vw":29.599534},{"c":29.64,"h":29.67,"l":29.58,"n":887,"o":29.62,"t":"2026-10-08T19:30:00Z","v":25678,"vw":29.622508},{"c":29.71,"h":29.77,"l":29.6,"n":2513,"o":29.64,"t":"2026-10-08T19:45:00Z","v":146291,"vw":29.694973},{"c":29.71,"h":29.71,"l":29.71,"n":33,"o":29.71,"t":"2026-10-08T20:00:00Z","v":141971,"vw":29.71},{"c":29.71,"h":29.71,"l":29.71,"n":4,"o":29.71,"t":"2026-10-08T20:45:00Z","v":175,"vw":29.71},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-08T23:45:00Z","v":333,"vw":30},{"c":30.39,"h":30.48,"l":30.39,"n":4,"o":30.48,"t":"2026-10-09T09:30:00Z","v":412,"vw":30.428435},{"c":30.07,"h":30.07,"l":30.07,"n":3,"o":30.07,"t":"2026-10-09T12:15:00Z","v":126,"vw":30.07},{"c":29.72,"h":30.23,"l":29.72,"n":431,"o":30.06,"t":"2026-10-09T13:30:00Z","v":24115,"vw":30.005053},{"c":29.72,"h":29.76,"l":29.5501,"n":135,"o":29.61,"t":"2026-10-09T13:45:00Z","v":5434,"vw":29.64834},{"c":29.55,"h":29.83,"l":29.54,"n":442,"o":29.75,"t":"2026-10-09T14:00:00Z","v":17056,"vw":29.632209},{"c":29.715,"h":29.75,"l":29.58,"n":270,"o":29.58,"t":"2026-10-09T14:15:00Z","v":11506,"vw":29.662327},{"c":29.72,"h":29.77,"l":29.66,"n":233,"o":29.7,"t":"2026-10-09T14:30:00Z","v":8992,"vw":29.705969},{"c":29.6822,"h":29.81,"l":29.6822,"n":278,"o":29.745,"t":"2026-10-09T14:45:00Z","v":6139,"vw":29.755928},{"c":29.66,"h":29.7516,"l":29.64,"n":230,"o":29.715,"t":"2026-10-09T15:00:00Z","v":6363,"vw":29.694234},{"c":29.5,"h":29.6993,"l":29.5,"n":266,"o":29.665,"t":"2026-10-09T15:15:00Z","v":7964,"vw":29.632504},{"c":29.52,"h":29.61,"l":29.5,"n":245,"o":29.52,"t":"2026-10-09T15:30:00Z","v":10513,"vw":29.573439},{"c":29.51,"h":29.55,"l":29.51,"n":248,"o":29.52,"t":"2026-10-09T15:45:00Z","v":8562,"vw":29.532987},{"c":29.595,"h":29.6,"l":29.49,"n":256,"o":29.5,"t":"2026-10-09T16:00:00Z","v":8642,"vw":29.535297},{"c":29.595,"h":29.595,"l":29.56,"n":145,"o":29.58,"t":"2026-10-09T16:15:00Z","v":2851,"vw":29.577083},{"c":29.535,"h":29.62,"l":29.53,"n":238,"o":29.61,"t":"2026-10-09T16:30:00Z","v":6710,"vw":29.57007},{"c":29.56,"h":29.6,"l":29.55,"n":194,"o":29.56,"t":"2026-10-09T16:45:00Z","v":6788,"vw":29.577235},{"c":29.57,"h":29.585,"l":29.54,"n":168,"o":29.54,"t":"2026-10-09T17:00:00Z","v":5975,"vw":29.568442},{"c":29.59,"h":29.6299,"l":29.59,"n":148,"o":29.59,"t":"2026-10-09T17:15:00Z","v":6314,"vw":29.600882},{"c":29.5157,"h":29.65,"l":29.475,"n":414,"o":29.62,"t":"2026-10-09T17:30:00Z","v":22423,"vw":29.57941},{"c":29.51,"h":29.535,"l":29.5,"n":141,"o":29.5,"t":"2026-10-09T17:45:00Z","v":4802,"vw":29.514941},{"c":29.57,"h":29.57,"l":29.51,"n":189,"o":29.51,"t":"2026-10-09T18:00:00Z","v":7297,"vw":29.540766},{"c":29.63,"h":29.63,"l":29.58,"n":224,"o":29.61,"t":"2026-10-09T18:15:00Z","v":9185,"vw":29.611228},{"c":29.58,"h":29.64,"l":29.57,"n":194,"o":29.64,"t":"2026-10-09T18:30:00Z","v":4800,"vw":29.593721},{"c":29.6,"h":29.66,"l":29.6,"n":259,"o":29.61,"t":"2026-10-09T18:45:00Z","v":8621,"vw":29.62198},{"c":29.595,"h":29.61,"l":29.575,"n":276,"o":29.59,"t":"2026-10-09T19:00:00Z","v":5800,"vw":29.590173},{"c":29.54,"h":29.6,"l":29.54,"n":398,"o":29.59,"t":"2026-10-09T19:15:00Z","v":10356,"vw":29.571551},{"c":29.5197,"h":29.58,"l":29.48,"n":562,"o":29.54,"t":"2026-10-09T19:30:00Z","v":23909,"vw":29.541303},{"c":29.63,"h":29.655,"l":29.48,"n":1492,"o":29.505,"t":"2026-10-09T19:45:00Z","v":65473,"vw":29.578809},{"c":29.62,"h":29.62,"l":29.62,"n":33,"o":29.62,"t":"2026-10-09T20:00:00Z","v":87846,"vw":29.62},{"c":29.62,"h":29.62,"l":29.62,"n":2,"o":29.62,"t":"2026-10-09T20:15:00Z","v":404,"vw":29.62},{"c":29.59,"h":29.59,"l":29.59,"n":8,"o":29.59,"t":"2026-10-12T11:00:00Z","v":561,"vw":29.59},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-12T11:45:00Z","v":458,"vw":29.5},{"c":29.49,"h":29.49,"l":29.49,"n":1,"o":29.49,"t":"2026-10-12T12:00:00Z","v":115,"vw":29.49},{"c":29.31,"h":29.31,"l":29.31,"n":7,"o":29.31,"t":"2026-10-12T13:15:00Z","v":160,"vw":29.31},{"c":29.22,"h":29.325,"l":29.02,"n":483,"o":29.25,"t":"2026-10-12T13:30:00Z","v":25392,"vw":29.199913},{"c":29.19,"h":29.25,"l":29.135,"n":424,"o":29.17,"t":"2026-10-12T13:45:00Z","v":12626,"vw":29.18593},{"c":29.26,"h":29.285,"l":29.09,"n":386,"o":29.22,"t":"2026-10-12T14:00:00Z","v":11742,"vw":29.179486},{"c":29.245,"h":29.32,"l":29.18,"n":330,"o":29.275,"t":"2026-10-12T14:15:00Z","v":10558,"vw":29.249274},{"c":29.38,"h":29.4,"l":29.21,"n":369,"o":29.235,"t":"2026-10-12T14:30:00Z","v":14500,"vw":29.290837},{"c":29.41,"h":29.41,"l":29.33,"n":200,"o":29.33,"t":"2026-10-12T14:45:00Z","v":6456,"vw":29.369358},{"c":29.12,"h":29.39,"l":29.12,"n":321,"o":29.39,"t":"2026-10-12T15:00:00Z","v":13045,"vw":29.238847},{"c":29.075,"h":29.1616,"l":29.06,"n":288,"o":29.13,"t":"2026-10-12T15:15:00Z","v":10096,"vw":29.098621},{"c":29.29,"h":29.31,"l":29.08,"n":393,"o":29.08,"t":"2026-10-12T15:30:00Z","v":10938,"vw":29.193652},{"c":29.32,"h":29.335,"l":29.29,"n":296,"o":29.31,"t":"2026-10-12T15:45:00Z","v":8189,"vw":29.310512},{"c":29.38,"h":29.39,"l":29.315,"n":159,"o":29.33,"t":"2026-10-12T16:00:00Z","v":5605,"vw":29.355684},{"c":29.38,"h":29.42,"l":29.36,"n":243,"o":29.3997,"t":"2026-10-12T16:15:00Z","v":10512,"vw":29.395367},{"c":29.36,"h":29.43,"l":29.3216,"n":299,"o":29.385,"t":"2026-10-12T16:30:00Z","v":14640,"vw":29.394004},{"c":29.33,"h":29.4,"l":29.32,"n":345,"o":29.37,"t":"2026-10-12T16:45:00Z","v":12376,"vw":29.359894},{"c":29.38,"h":29.39,"l":29.3,"n":288,"o":29.34,"t":"2026-10-12T17:00:00Z","v":11091,"vw":29.338139},{"c":29.29,"h":29.3799,"l":29.2656,"n":235,"o":29.375,"t":"2026-10-12T17:15:00Z","v":9365,"vw":29.345864},{"c":29.315,"h":29.34,"l":29.2675,"n":329,"o":29.27,"t":"2026-10-12T17:30:00Z","v":12978,"vw":29.305751},{"c":29.3,"h":29.31,"l":29.285,"n":227,"o":29.3,"t":"2026-10-12T17:45:00Z","v":8179,"vw":29.301283},{"c":29.3,"h":29.325,"l":29.3,"n":124,"o":29.31,"t":"2026-10-12T18:00:00Z","v":4594,"vw":29.309769},{"c":29.295,"h":29.31,"l":29.275,"n":202,"o":29.29,"t":"2026-10-12T18:15:00Z","v":6921,"vw":29.289502},{"c":29.31,"h":29.31,"l":29.27,"n":189,"o":29.28,"t":"2026-10-12T18:30:00Z","v":5944,"vw":29.286578},{"c":29.22,"h":29.31,"l":29.22,"n":291,"o":29.31,"t":"2026-10-12T18:45:00Z","v":8680,"vw":29.264521},{"c":29.2,"h":29.27,"l":29.2,"n":394,"o":29.23,"t":"2026-10-12T19:00:00Z","v":16018,"vw":29.227868},{"c":29.19,"h":29.2,"l":29.16,"n":347,"o":29.2,"t":"2026-10-12T19:15:00Z","v":11133,"vw":29.17874},{"c":29.18,"h":29.21,"l":29.1522,"n":521,"o":29.19,"t":"2026-10-12T19:30:00Z","v":18308,"vw":29.18262},{"c":29.27,"h":29.27,"l":29.11,"n":2523,"o":29.18,"t":"2026-10-12T19:45:00Z","v":167009,"vw":29.211372},{"c":29.24,"h":29.24,"l":29.24,"n":45,"o":29.24,"t":"2026-10-12T20:00:00Z","v":251781,"vw":29.24},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-12T20:15:00Z","v":100,"vw":29.24},{"c":29.348,"h":29.348,"l":29.24,"n":2,"o":29.24,"t":"2026-10-12T20:45:00Z","v":230,"vw":29.301043},{"c":28.78,"h":28.95,"l":28.51,"n":28,"o":28.78,"t":"2026-10-13T08:00:00Z","v":2847,"vw":28.795758},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-13T09:45:00Z","v":870,"vw":28.8},{"c":28.94,"h":28.94,"l":28.89,"n":6,"o":28.89,"t":"2026-10-13T11:00:00Z","v":266,"vw":28.91},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-10-13T11:30:00Z","v":151,"vw":28.75},{"c":28.6,"h":28.66,"l":28.6,"n":11,"o":28.66,"t":"2026-10-13T12:30:00Z","v":475,"vw":28.642857},{"c":28.54,"h":28.66,"l":28.54,"n":4,"o":28.66,"t":"2026-10-13T13:15:00Z","v":358,"vw":28.597752},{"c":29,"h":29.085,"l":28.5695,"n":568,"o":28.73,"t":"2026-10-13T13:30:00Z","v":23921,"vw":28.80361},{"c":28.78,"h":29.02,"l":28.78,"n":320,"o":29.005,"t":"2026-10-13T13:45:00Z","v":8073,"vw":28.931981},{"c":28.94,"h":28.95,"l":28.8,"n":273,"o":28.81,"t":"2026-10-13T14:00:00Z","v":12406,"vw":28.865307},{"c":28.71,"h":28.95,"l":28.69,"n":396,"o":28.95,"t":"2026-10-13T14:15:00Z","v":11710,"vw":28.832787},{"c":28.745,"h":28.79,"l":28.65,"n":428,"o":28.705,"t":"2026-10-13T14:30:00Z","v":12534,"vw":28.699154},{"c":28.71,"h":28.74,"l":28.68,"n":304,"o":28.73,"t":"2026-10-13T14:45:00Z","v":14203,"vw":28.71311},{"c":28.755,"h":28.78,"l":28.69,"n":263,"o":28.69,"t":"2026-10-13T15:00:00Z","v":8574,"vw":28.741823},{"c":28.647,"h":28.775,"l":28.647,"n":278,"o":28.76,"t":"2026-10-13T15:15:00Z","v":9072,"vw":28.723785},{"c":28.6,"h":28.64,"l":28.51,"n":335,"o":28.64,"t":"2026-10-13T15:30:00Z","v":9523,"vw":28.575654},{"c":28.7305,"h":28.75,"l":28.59,"n":432,"o":28.63,"t":"2026-10-13T15:45:00Z","v":11516,"vw":28.664068},{"c":28.8,"h":28.805,"l":28.73,"n":277,"o":28.73,"t":"2026-10-13T16:00:00Z","v":8915,"vw":28.781309},{"c":28.9,"h":28.9,"l":28.81,"n":287,"o":28.81,"t":"2026-10-13T16:15:00Z","v":8025,"vw":28.846747},{"c":28.97,"h":29,"l":28.93,"n":292,"o":28.93,"t":"2026-10-13T16:30:00Z","v":8121,"vw":28.973821},{"c":28.885,"h":28.995,"l":28.87,"n":241,"o":28.99,"t":"2026-10-13T16:45:00Z","v":8464,"vw":28.93274},{"c":28.85,"h":28.86,"l":28.81,"n":269,"o":28.86,"t":"2026-10-13T17:00:00Z","v":6898,"vw":28.840565},{"c":28.79,"h":28.88,"l":28.78,"n":320,"o":28.87,"t":"2026-10-13T17:15:00Z","v":12739,"vw":28.829768},{"c":28.9,"h":28.93,"l":28.74,"n":419,"o":28.79,"t":"2026-10-13T17:30:00Z","v":19925,"vw":28.810025},{"c":28.84,"h":28.91,"l":28.82,"n":255,"o":28.91,"t":"2026-10-13T17:45:00Z","v":6699,"vw":28.84796},{"c":29.01,"h":29.04,"l":28.91,"n":318,"o":28.91,"t":"2026-10-13T18:00:00Z","v":10168,"vw":28.959006},{"c":28.98,"h":29.03,"l":28.94,"n":449,"o":29,"t":"2026-10-13T18:15:00Z","v":18871,"vw":28.99678},{"c":28.96,"h":28.985,"l":28.915,"n":269,"o":28.98,"t":"2026-10-13T18:30:00Z","v":5840,"vw":28.95684},{"c":28.985,"h":28.985,"l":28.915,"n":254,"o":28.97,"t":"2026-10-13T18:45:00Z","v":6784,"vw":28.949075},{"c":28.92,"h":28.99,"l":28.92,"n":423,"o":28.99,"t":"2026-10-13T19:00:00Z","v":15322,"vw":28.937472},{"c":28.92,"h":28.985,"l":28.92,"n":589,"o":28.93,"t":"2026-10-13T19:15:00Z","v":20521,"vw":28.957979},{"c":28.94,"h":28.985,"l":28.91,"n":820,"o":28.94,"t":"2026-10-13T19:30:00Z","v":36124,"vw":28.951739},{"c":29.14,"h":29.16,"l":28.94,"n":2491,"o":28.94,"t":"2026-10-13T19:45:00Z","v":158036,"vw":29.074074},{"c":29.12,"h":29.12,"l":29.12,"n":54,"o":29.12,"t":"2026-10-13T20:00:00Z","v":145138,"vw":29.12},{"c":29.7,"h":29.7,"l":29.12,"n":14,"o":29.12,"t":"2026-10-14T08:00:00Z","v":2002,"vw":29.201714},{"c":29.32,"h":29.33,"l":29.32,"n":3,"o":29.33,"t":"2026-10-14T08:15:00Z","v":919,"vw":29.321088},{"c":29.19,"h":29.19,"l":29.13,"n":52,"o":29.13,"t":"2026-10-14T11:30:00Z","v":2167,"vw":29.179654},{"c":28.59,"h":29.7127,"l":28.56,"n":9,"o":29.7127,"t":"2026-10-14T12:30:00Z","v":698,"vw":28.951658},{"c":28.7,"h":28.7,"l":28.55,"n":8,"o":28.55,"t":"2026-10-14T13:00:00Z","v":591,"vw":28.608736},{"c":28.46,"h":28.46,"l":28.46,"n":3,"o":28.46,"t":"2026-10-14T13:15:00Z","v":272,"vw":28.46},{"c":28.59,"h":28.72,"l":28.3,"n":257,"o":28.4,"t":"2026-10-14T13:30:00Z","v":17310,"vw":28.496793},{"c":28.575,"h":28.72,"l":28.55,"n":400,"o":28.5901,"t":"2026-10-14T13:45:00Z","v":13102,"vw":28.651598},{"c":28.655,"h":28.695,"l":28.5201,"n":459,"o":28.575,"t":"2026-10-14T14:00:00Z","v":15644,"vw":28.608797},{"c":28.605,"h":28.6901,"l":28.6,"n":319,"o":28.69,"t":"2026-10-14T14:15:00Z","v":9779,"vw":28.638405},{"c":28.71,"h":28.75,"l":28.62,"n":482,"o":28.7199,"t":"2026-10-14T14:30:00Z","v":17483,"vw":28.679489},{"c":28.61,"h":28.735,"l":28.5842,"n":261,"o":28.725,"t":"2026-10-14T14:45:00Z","v":7994,"vw":28.63861},{"c":28.44,"h":28.605,"l":28.43,"n":335,"o":28.6,"t":"2026-10-14T15:00:00Z","v":17247,"vw":28.506254},{"c":28.365,"h":28.44,"l":28.36,"n":353,"o":28.42,"t":"2026-10-14T15:15:00Z","v":11669,"vw":28.399824},{"c":28.115,"h":28.37,"l":28.1,"n":541,"o":28.35,"t":"2026-10-14T15:30:00Z","v":15771,"vw":28.25698},{"c":28.27,"h":28.32,"l":28.135,"n":351,"o":28.135,"t":"2026-10-14T15:45:00Z","v":12626,"vw":28.26296},{"c":28.15,"h":28.3,"l":28.15,"n":517,"o":28.3,"t":"2026-10-14T16:00:00Z","v":13209,"vw":28.240765},{"c":28.1011,"h":28.18,"l":28.07,"n":644,"o":28.15,"t":"2026-10-14T16:15:00Z","v":19315,"vw":28.117058},{"c":28.29,"h":28.29,"l":28.09,"n":582,"o":28.12,"t":"2026-10-14T16:30:00Z","v":15958,"vw":28.186717},{"c":28.4,"h":28.4,"l":28.26,"n":371,"o":28.285,"t":"2026-10-14T16:45:00Z","v":12709,"vw":28.296052},{"c":28.31,"h":28.43,"l":28.3,"n":444,"o":28.39,"t":"2026-10-14T17:00:00Z","v":16634,"vw":28.360964},{"c":28.225,"h":28.33,"l":28.19,"n":507,"o":28.32,"t":"2026-10-14T17:15:00Z","v":19761,"vw":28.287969},{"c":28.1446,"h":28.235,"l":28.12,"n":572,"o":28.235,"t":"2026-10-14T17:30:00Z","v":23853,"vw":28.163845},{"c":28.0627,"h":28.15,"l":28.05,"n":572,"o":28.15,"t":"2026-10-14T17:45:00Z","v":23421,"vw":28.088567},{"c":28.09,"h":28.09,"l":27.93,"n":826,"o":28.06,"t":"2026-10-14T18:00:00Z","v":40669,"vw":28.029022},{"c":28.12,"h":28.1246,"l":28.07,"n":470,"o":28.09,"t":"2026-10-14T18:15:00Z","v":20152,"vw":28.099705},{"c":28.01,"h":28.11,"l":28.01,"n":469,"o":28.1,"t":"2026-10-14T18:30:00Z","v":18082,"vw":28.055849},{"c":28.05,"h":28.1,"l":28,"n":576,"o":28.01,"t":"2026-10-14T18:45:00Z","v":27754,"vw":28.044781},{"c":28.065,"h":28.115,"l":27.97,"n":435,"o":28.065,"t":"2026-10-14T19:00:00Z","v":19515,"vw":28.033875},{"c":28.315,"h":28.315,"l":28.04,"n":695,"o":28.065,"t":"2026-10-14T19:15:00Z","v":33412,"vw":28.147097},{"c":28.31,"h":28.41,"l":28.23,"n":1196,"o":28.3197,"t":"2026-10-14T19:30:00Z","v":59371,"vw":28.332891},{"c":28.37,"h":28.44,"l":28.28,"n":2939,"o":28.31,"t":"2026-10-14T19:45:00Z","v":180153,"vw":28.363257},{"c":28.36,"h":28.36,"l":28.36,"n":45,"o":28.36,"t":"2026-10-14T20:00:00Z","v":198509,"vw":28.36},{"c":27.85,"h":27.85,"l":27.85,"n":18,"o":27.85,"t":"2026-10-15T08:00:00Z","v":2414,"vw":27.85},{"c":27.63,"h":27.63,"l":27.63,"n":2,"o":27.63,"t":"2026-10-15T08:30:00Z","v":184,"vw":27.63},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-10-15T09:15:00Z","v":377,"vw":27.74},{"c":27.5,"h":27.78,"l":27.5,"n":27,"o":27.78,"t":"2026-10-15T11:00:00Z","v":3681,"vw":27.5909},{"c":27.55,"h":27.552,"l":27.55,"n":7,"o":27.552,"t":"2026-10-15T12:00:00Z","v":521,"vw":27.550857},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-15T12:15:00Z","v":118,"vw":27.65},{"c":27.49,"h":27.52,"l":27.49,"n":8,"o":27.52,"t":"2026-10-15T13:15:00Z","v":2560,"vw":27.491226},{"c":27.68,"h":27.75,"l":27.14,"n":747,"o":27.75,"t":"2026-10-15T13:30:00Z","v":42553,"vw":27.520137},{"c":27.12,"h":27.61,"l":27.0396,"n":505,"o":27.5875,"t":"2026-10-15T13:45:00Z","v":23402,"vw":27.272488},{"c":27.22,"h":27.356,"l":27.13,"n":1075,"o":27.2,"t":"2026-10-15T14:00:00Z","v":75850,"vw":27.26053},{"c":27.36,"h":27.45,"l":27.2,"n":683,"o":27.21,"t":"2026-10-15T14:15:00Z","v":24824,"vw":27.325322},{"c":27.65,"h":27.65,"l":27.25,"n":704,"o":27.36,"t":"2026-10-15T14:30:00Z","v":20833,"vw":27.441153},{"c":27.69,"h":27.71,"l":27.51,"n":717,"o":27.655,"t":"2026-10-15T14:45:00Z","v":19669,"vw":27.61299},{"c":28.11,"h":28.15,"l":27.62,"n":1100,"o":27.66,"t":"2026-10-15T15:00:00Z","v":49215,"vw":27.897618},{"c":28.01,"h":28.205,"l":27.855,"n":648,"o":28.155,"t":"2026-10-15T15:15:00Z","v":28111,"vw":28.035889},{"c":27.92,"h":28.05,"l":27.87,"n":592,"o":28,"t":"2026-10-15T15:30:00Z","v":23112,"vw":27.966664},{"c":28.14,"h":28.15,"l":27.85,"n":684,"o":27.9,"t":"2026-10-15T15:45:00Z","v":22934,"vw":27.998986},{"c":28.07,"h":28.205,"l":28.03,"n":545,"o":28.135,"t":"2026-10-15T16:00:00Z","v":21454,"vw":28.100825},{"c":28.03,"h":28.125,"l":27.96,"n":582,"o":28.05,"t":"2026-10-15T16:15:00Z","v":23438,"vw":28.041008},{"c":28.19,"h":28.19,"l":27.99,"n":738,"o":28.04,"t":"2026-10-15T16:30:00Z","v":27472,"vw":28.098883},{"c":28.14,"h":28.23,"l":28.06,"n":531,"o":28.195,"t":"2026-10-15T16:45:00Z","v":20171,"vw":28.135255},{"c":28.18,"h":28.29,"l":28.09,"n":586,"o":28.14,"t":"2026-10-15T17:00:00Z","v":25161,"vw":28.178315},{"c":28.195,"h":28.24,"l":28.17,"n":488,"o":28.23,"t":"2026-10-15T17:15:00Z","v":20130,"vw":28.208972},{"c":28.38,"h":28.43,"l":28.21,"n":658,"o":28.22,"t":"2026-10-15T17:30:00Z","v":21837,"vw":28.325447},{"c":28.265,"h":28.39,"l":28.265,"n":610,"o":28.385,"t":"2026-10-15T17:45:00Z","v":20533,"vw":28.34192},{"c":28.04,"h":28.26,"l":28.035,"n":661,"o":28.26,"t":"2026-10-15T18:00:00Z","v":33275,"vw":28.115072},{"c":28.05,"h":28.0629,"l":27.98,"n":647,"o":28.045,"t":"2026-10-15T18:15:00Z","v":24112,"vw":28.030019},{"c":28.03,"h":28.07,"l":27.95,"n":618,"o":28.055,"t":"2026-10-15T18:30:00Z","v":23418,"vw":27.997263},{"c":28.12,"h":28.15,"l":28.01,"n":607,"o":28.015,"t":"2026-10-15T18:45:00Z","v":26558,"vw":28.0757},{"c":28.32,"h":28.32,"l":28.13,"n":569,"o":28.14,"t":"2026-10-15T19:00:00Z","v":21374,"vw":28.203883},{"c":28.51,"h":28.52,"l":28.31,"n":832,"o":28.32,"t":"2026-10-15T19:15:00Z","v":30145,"vw":28.428245},{"c":28.46,"h":28.705,"l":28.42,"n":1185,"o":28.5,"t":"2026-10-15T19:30:00Z","v":49399,"vw":28.55171},{"c":28.54,"h":28.655,"l":28.5,"n":3392,"o":28.5,"t":"2026-10-15T19:45:00Z","v":205209,"vw":28.579137},{"c":28.53,"h":28.53,"l":28.53,"n":34,"o":28.53,"t":"2026-10-15T20:00:00Z","v":169570,"vw":28.53},{"c":28.54,"h":28.54,"l":28.54,"n":1,"o":28.54,"t":"2026-10-15T21:30:00Z","v":125,"vw":28.54},{"c":28.48,"h":28.53,"l":28.48,"n":3,"o":28.53,"t":"2026-10-15T23:30:00Z","v":690,"vw":28.522481},{"c":28.06,"h":28.06,"l":28.06,"n":8,"o":28.06,"t":"2026-10-15T23:45:00Z","v":162,"vw":28.06},{"c":28.5,"h":28.5,"l":28.5,"n":11,"o":28.5,"t":"2026-10-16T10:30:00Z","v":500,"vw":28.5},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-10-16T10:45:00Z","v":101,"vw":28.4},{"c":28.7,"h":28.7,"l":28,"n":536,"o":28.22,"t":"2026-10-16T13:30:00Z","v":41974,"vw":28.294707},{"c":28.62,"h":28.82,"l":28.4853,"n":330,"o":28.8,"t":"2026-10-16T13:45:00Z","v":10631,"vw":28.708961},{"c":28.41,"h":28.67,"l":28.3,"n":349,"o":28.67,"t":"2026-10-16T14:00:00Z","v":6732,"vw":28.463912},{"c":28.44,"h":28.555,"l":28.41,"n":371,"o":28.445,"t":"2026-10-16T14:15:00Z","v":10978,"vw":28.460447},{"c":28.47,"h":28.63,"l":28.43,"n":428,"o":28.43,"t":"2026-10-16T14:30:00Z","v":15771,"vw":28.541014},{"c":28.51,"h":28.53,"l":28.41,"n":400,"o":28.45,"t":"2026-10-16T14:45:00Z","v":10846,"vw":28.46999},{"c":28.25,"h":28.495,"l":28.24,"n":526,"o":28.48,"t":"2026-10-16T15:00:00Z","v":31056,"vw":28.372389},{"c":28.325,"h":28.36,"l":28.2406,"n":425,"o":28.3,"t":"2026-10-16T15:15:00Z","v":14643,"vw":28.299507},{"c":28.34,"h":28.4,"l":28.34,"n":378,"o":28.35,"t":"2026-10-16T15:30:00Z","v":7728,"vw":28.362305},{"c":28.34,"h":28.395,"l":28.265,"n":446,"o":28.36,"t":"2026-10-16T15:45:00Z","v":13537,"vw":28.319985},{"c":28.27,"h":28.35,"l":28.225,"n":388,"o":28.34,"t":"2026-10-16T16:00:00Z","v":15306,"vw":28.29587},{"c":28.265,"h":28.3,"l":28.22,"n":271,"o":28.285,"t":"2026-10-16T16:15:00Z","v":9928,"vw":28.25994},{"c":28.18,"h":28.275,"l":28.175,"n":459,"o":28.25,"t":"2026-10-16T16:30:00Z","v":15674,"vw":28.230819},{"c":28.095,"h":28.175,"l":28.04,"n":289,"o":28.175,"t":"2026-10-16T16:45:00Z","v":9162,"vw":28.080043},{"c":27.98,"h":28.075,"l":27.98,"n":440,"o":28.075,"t":"2026-10-16T17:00:00Z","v":13479,"vw":28.030814},{"c":28.06,"h":28.06,"l":27.91,"n":532,"o":27.98,"t":"2026-10-16T17:15:00Z","v":14567,"vw":27.948859},{"c":28.095,"h":28.185,"l":28.005,"n":494,"o":28.05,"t":"2026-10-16T17:30:00Z","v":20470,"vw":28.067083},{"c":27.96,"h":28.11,"l":27.96,"n":338,"o":28.1,"t":"2026-10-16T17:45:00Z","v":8460,"vw":28.027939},{"c":27.895,"h":27.96,"l":27.815,"n":524,"o":27.96,"t":"2026-10-16T18:00:00Z","v":18023,"vw":27.882067},{"c":27.93,"h":27.935,"l":27.84,"n":411,"o":27.905,"t":"2026-10-16T18:15:00Z","v":12544,"vw":27.89733},{"c":27.855,"h":27.935,"l":27.84,"n":386,"o":27.92,"t":"2026-10-16T18:30:00Z","v":9715,"vw":27.869131},{"c":27.68,"h":27.86,"l":27.65,"n":513,"o":27.86,"t":"2026-10-16T18:45:00Z","v":17173,"vw":27.726287},{"c":27.79,"h":27.79,"l":27.61,"n":641,"o":27.67,"t":"2026-10-16T19:00:00Z","v":21591,"vw":27.692446},{"c":27.8,"h":27.83,"l":27.725,"n":614,"o":27.8,"t":"2026-10-16T19:15:00Z","v":18110,"vw":27.779794},{"c":27.585,"h":27.81,"l":27.57,"n":754,"o":27.81,"t":"2026-10-16T19:30:00Z","v":29177,"vw":27.65976},{"c":27.51,"h":27.66,"l":27.49,"n":2167,"o":27.6,"t":"2026-10-16T19:45:00Z","v":111900,"vw":27.568245},{"c":27.59,"h":27.59,"l":27.52,"n":22,"o":27.52,"t":"2026-10-16T20:00:00Z","v":147477,"vw":27.52059},{"c":28.1,"h":28.1,"l":28.1,"n":2,"o":28.1,"t":"2026-10-16T21:00:00Z","v":326,"vw":28.1},{"c":27.53,"h":27.53,"l":27.53,"n":3,"o":27.53,"t":"2026-10-16T22:15:00Z","v":400,"vw":27.53},{"c":27.51,"h":27.51,"l":27.51,"n":5,"o":27.51,"t":"2026-10-16T22:30:00Z","v":336,"vw":27.51},{"c":27.3,"h":27.3,"l":27.3,"n":2,"o":27.3,"t":"2026-10-16T23:00:00Z","v":140,"vw":27.3},{"c":28.6367,"h":28.6367,"l":28.6367,"n":1,"o":28.6367,"t":"2026-10-19T11:00:00Z","v":200,"vw":28.6367},{"c":28.19,"h":28.19,"l":28.19,"n":1,"o":28.19,"t":"2026-10-19T11:30:00Z","v":200,"vw":28.19},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-19T11:45:00Z","v":155,"vw":28.3},{"c":28.45,"h":28.45,"l":28.43,"n":4,"o":28.43,"t":"2026-10-19T12:00:00Z","v":332,"vw":28.443377},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-19T13:15:00Z","v":300,"vw":28.4},{"c":28.26,"h":28.355,"l":27.87,"n":435,"o":28.31,"t":"2026-10-19T13:30:00Z","v":24885,"vw":28.16727},{"c":28.175,"h":28.4599,"l":28.17,"n":256,"o":28.19,"t":"2026-10-19T13:45:00Z","v":18721,"vw":28.266695},{"c":28.29,"h":28.29,"l":28.11,"n":242,"o":28.135,"t":"2026-10-19T14:00:00Z","v":10997,"vw":28.161797},{"c":28.26,"h":28.385,"l":28.24,"n":334,"o":28.32,"t":"2026-10-19T14:15:00Z","v":13042,"vw":28.340273},{"c":28.32,"h":28.3699,"l":28.11,"n":438,"o":28.23,"t":"2026-10-19T14:30:00Z","v":31866,"vw":28.171222},{"c":28.295,"h":28.41,"l":28.29,"n":448,"o":28.38,"t":"2026-10-19T14:45:00Z","v":13997,"vw":28.338615},{"c":28.605,"h":28.6482,"l":28.31,"n":373,"o":28.315,"t":"2026-10-19T15:00:00Z","v":12936,"vw":28.457269},{"c":28.75,"h":28.775,"l":28.53,"n":500,"o":28.6067,"t":"2026-10-19T15:15:00Z","v":19624,"vw":28.682052},{"c":28.61,"h":28.74,"l":28.6,"n":519,"o":28.73,"t":"2026-10-19T15:30:00Z","v":21785,"vw":28.694403},{"c":28.575,"h":28.62,"l":28.555,"n":364,"o":28.58,"t":"2026-10-19T15:45:00Z","v":12456,"vw":28.573973},{"c":28.56,"h":28.56,"l":28.46,"n":289,"o":28.54,"t":"2026-10-19T16:00:00Z","v":7241,"vw":28.515923},{"c":28.48,"h":28.55,"l":28.46,"n":240,"o":28.54,"t":"2026-10-19T16:15:00Z","v":9385,"vw":28.499966},{"c":28.455,"h":28.485,"l":28.38,"n":192,"o":28.485,"t":"2026-10-19T16:30:00Z","v":5252,"vw":28.44527},{"c":28.48,"h":28.51,"l":28.43,"n":512,"o":28.44,"t":"2026-10-19T16:45:00Z","v":17184,"vw":28.468216},{"c":28.45,"h":28.49,"l":28.44,"n":329,"o":28.46,"t":"2026-10-19T17:00:00Z","v":11890,"vw":28.464437},{"c":28.49,"h":28.515,"l":28.4428,"n":186,"o":28.5,"t":"2026-10-19T17:15:00Z","v":6435,"vw":28.490667},{"c":28.42,"h":28.48,"l":28.4,"n":282,"o":28.47,"t":"2026-10-19T17:30:00Z","v":13089,"vw":28.441402},{"c":28.39,"h":28.41,"l":28.27,"n":444,"o":28.4,"t":"2026-10-19T17:45:00Z","v":27097,"vw":28.308703},{"c":28.45,"h":28.45,"l":28.35,"n":297,"o":28.395,"t":"2026-10-19T18:00:00Z","v":11786,"vw":28.383051},{"c":28.33,"h":28.44,"l":28.33,"n":293,"o":28.4324,"t":"2026-10-19T18:15:00Z","v":12010,"vw":28.398889},{"c":28.425,"h":28.425,"l":28.33,"n":162,"o":28.33,"t":"2026-10-19T18:30:00Z","v":4886,"vw":28.37393},{"c":28.37,"h":28.45,"l":28.37,"n":342,"o":28.45,"t":"2026-10-19T18:45:00Z","v":12374,"vw":28.402433},{"c":28.31,"h":28.41,"l":28.29,"n":573,"o":28.38,"t":"2026-10-19T19:00:00Z","v":18128,"vw":28.356582},{"c":28.36,"h":28.435,"l":28.28,"n":715,"o":28.31,"t":"2026-10-19T19:15:00Z","v":30428,"vw":28.339957},{"c":28.45,"h":28.45,"l":28.335,"n":1034,"o":28.37,"t":"2026-10-19T19:30:00Z","v":69066,"vw":28.406335},{"c":28.35,"h":28.48,"l":28.31,"n":1920,"o":28.465,"t":"2026-10-19T19:45:00Z","v":69057,"vw":28.371283},{"c":28.35,"h":28.35,"l":28.35,"n":29,"o":28.35,"t":"2026-10-19T20:00:00Z","v":124932,"vw":28.35},{"c":28.345,"h":28.345,"l":28.345,"n":1,"o":28.345,"t":"2026-10-19T21:15:00Z","v":1000,"vw":28.345},{"c":28.36,"h":28.37,"l":28.31,"n":25,"o":28.31,"t":"2026-10-19T22:45:00Z","v":2234,"vw":28.331905},{"c":27.89,"h":27.89,"l":27.89,"n":8,"o":27.89,"t":"2026-10-20T11:15:00Z","v":625,"vw":27.89},{"c":27.89,"h":27.89,"l":27.89,"n":3,"o":27.89,"t":"2026-10-20T11:45:00Z","v":164,"vw":27.89},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-20T12:30:00Z","v":200,"vw":28.01},{"c":27.83,"h":28.01,"l":27.83,"n":5,"o":28,"t":"2026-10-20T13:00:00Z","v":795,"vw":27.984843},{"c":27.865,"h":28.17,"l":27.77,"n":360,"o":28.07,"t":"2026-10-20T13:30:00Z","v":20134,"vw":28.022268},{"c":28.2222,"h":28.23,"l":27.89,"n":262,"o":27.96,"t":"2026-10-20T13:45:00Z","v":6648,"vw":28.030437},{"c":28.41,"h":28.43,"l":28.18,"n":253,"o":28.28,"t":"2026-10-20T14:00:00Z","v":5675,"vw":28.302069},{"c":28.69,"h":28.69,"l":28.38,"n":315,"o":28.43,"t":"2026-10-20T14:15:00Z","v":10367,"vw":28.480576},{"c":28.55,"h":28.72,"l":28.5,"n":186,"o":28.72,"t":"2026-10-20T14:30:00Z","v":7364,"vw":28.564832},{"c":28.72,"h":28.725,"l":28.52,"n":245,"o":28.615,"t":"2026-10-20T14:45:00Z","v":6676,"vw":28.652802},{"c":28.46,"h":28.75,"l":28.42,"n":394,"o":28.71,"t":"2026-10-20T15:00:00Z","v":12007,"vw":28.662755},{"c":28.535,"h":28.57,"l":28.36,"n":686,"o":28.47,"t":"2026-10-20T15:15:00Z","v":66039,"vw":28.429172},{"c":28.46,"h":28.5,"l":28.41,"n":322,"o":28.5,"t":"2026-10-20T15:30:00Z","v":12156,"vw":28.461985},{"c":28.575,"h":28.575,"l":28.46,"n":257,"o":28.46,"t":"2026-10-20T15:45:00Z","v":5554,"vw":28.522602},{"c":28.57,"h":28.605,"l":28.56,"n":188,"o":28.59,"t":"2026-10-20T16:00:00Z","v":4671,"vw":28.584013},{"c":28.57,"h":28.58,"l":28.48,"n":237,"o":28.5323,"t":"2026-10-20T16:15:00Z","v":7403,"vw":28.523965},{"c":28.62,"h":28.68,"l":28.57,"n":97,"o":28.61,"t":"2026-10-20T16:30:00Z","v":3367,"vw":28.645138},{"c":28.61,"h":28.69,"l":28.6,"n":170,"o":28.6199,"t":"2026-10-20T16:45:00Z","v":8661,"vw":28.639071},{"c":28.58,"h":28.61,"l":28.57,"n":169,"o":28.57,"t":"2026-10-20T17:00:00Z","v":6183,"vw":28.595061},{"c":28.63,"h":28.64,"l":28.6,"n":249,"o":28.6,"t":"2026-10-20T17:15:00Z","v":6181,"vw":28.625028},{"c":28.615,"h":28.66,"l":28.61,"n":192,"o":28.65,"t":"2026-10-20T17:30:00Z","v":4712,"vw":28.628231},{"c":28.72,"h":28.72,"l":28.5672,"n":347,"o":28.6,"t":"2026-10-20T17:45:00Z","v":10814,"vw":28.627932},{"c":28.905,"h":29,"l":28.71,"n":774,"o":28.72,"t":"2026-10-20T18:00:00Z","v":66097,"vw":28.864506},{"c":28.84,"h":28.92,"l":28.81,"n":466,"o":28.92,"t":"2026-10-20T18:15:00Z","v":40358,"vw":28.866108},{"c":28.73,"h":28.83,"l":28.72,"n":388,"o":28.83,"t":"2026-10-20T18:30:00Z","v":29921,"vw":28.779582},{"c":28.81,"h":28.84,"l":28.7,"n":458,"o":28.74,"t":"2026-10-20T18:45:00Z","v":12450,"vw":28.772273},{"c":28.82,"h":28.85,"l":28.78,"n":314,"o":28.815,"t":"2026-10-20T19:00:00Z","v":15630,"vw":28.809347},{"c":28.75,"h":28.82,"l":28.715,"n":311,"o":28.8,"t":"2026-10-20T19:15:00Z","v":11171,"vw":28.770421},{"c":28.74,"h":28.79,"l":28.6656,"n":720,"o":28.74,"t":"2026-10-20T19:30:00Z","v":27682,"vw":28.732534},{"c":28.61,"h":28.755,"l":28.61,"n":1662,"o":28.745,"t":"2026-10-20T19:45:00Z","v":58704,"vw":28.643582},{"c":28.62,"h":28.62,"l":28.62,"n":44,"o":28.62,"t":"2026-10-20T20:00:00Z","v":115916,"vw":28.62},{"c":28.62,"h":28.62,"l":28.62,"n":1,"o":28.62,"t":"2026-10-20T20:15:00Z","v":51648,"vw":28.62},{"c":28.96,"h":29,"l":28.92,"n":16,"o":28.92,"t":"2026-10-20T20:45:00Z","v":1655,"vw":28.951333},{"c":29.05,"h":29.05,"l":29.05,"n":4,"o":29.05,"t":"2026-10-20T21:15:00Z","v":1271,"vw":29.05},{"c":29.15,"h":29.15,"l":28.97,"n":5,"o":28.97,"t":"2026-10-20T21:30:00Z","v":1919,"vw":29.026705},{"c":29.5,"h":29.5,"l":29.15,"n":22,"o":29.15,"t":"2026-10-20T22:00:00Z","v":2588,"vw":29.297418},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-21T11:45:00Z","v":110,"vw":30},{"c":28.93,"h":28.98,"l":28.9203,"n":54,"o":28.98,"t":"2026-10-21T13:15:00Z","v":3710,"vw":28.9464},{"c":28.87,"h":29.22,"l":28.82,"n":276,"o":29.06,"t":"2026-10-21T13:30:00Z","v":19254,"vw":29.043603},{"c":29.03,"h":29.07,"l":28.92,"n":234,"o":28.92,"t":"2026-10-21T13:45:00Z","v":7843,"vw":29.017568},{"c":28.865,"h":29.07,"l":28.8171,"n":195,"o":29.035,"t":"2026-10-21T14:00:00Z","v":6646,"vw":28.960462},{"c":29.005,"h":29.065,"l":28.88,"n":384,"o":28.88,"t":"2026-10-21T14:15:00Z","v":11438,"vw":28.982673},{"c":29.04,"h":29.09,"l":28.96,"n":189,"o":29.05,"t":"2026-10-21T14:30:00Z","v":4671,"vw":29.004783},{"c":29.07,"h":29.105,"l":29.06,"n":101,"o":29.1,"t":"2026-10-21T14:45:00Z","v":3380,"vw":29.082609},{"c":29.11,"h":29.125,"l":29.065,"n":182,"o":29.075,"t":"2026-10-21T15:00:00Z","v":7424,"vw":29.098656},{"c":29.07,"h":29.11,"l":29.035,"n":155,"o":29.11,"t":"2026-10-21T15:15:00Z","v":4203,"vw":29.074048},{"c":29.17,"h":29.18,"l":29.0884,"n":184,"o":29.0884,"t":"2026-10-21T15:30:00Z","v":5381,"vw":29.145986},{"c":29.09,"h":29.2,"l":29.09,"n":187,"o":29.17,"t":"2026-10-21T15:45:00Z","v":11048,"vw":29.173887},{"c":29.01,"h":29.08,"l":28.94,"n":452,"o":29.08,"t":"2026-10-21T16:00:00Z","v":17290,"vw":29.002745},{"c":28.885,"h":29.03,"l":28.86,"n":275,"o":29.03,"t":"2026-10-21T16:15:00Z","v":12847,"vw":28.962288},{"c":29.01,"h":29.15,"l":28.89,"n":500,"o":28.91,"t":"2026-10-21T16:30:00Z","v":21893,"vw":29.02083},{"c":28.965,"h":28.99,"l":28.95,"n":202,"o":28.95,"t":"2026-10-21T16:45:00Z","v":9661,"vw":28.976683},{"c":29,"h":29.04,"l":28.93,"n":350,"o":28.96,"t":"2026-10-21T17:00:00Z","v":14125,"vw":28.980524},{"c":28.99,"h":29.03,"l":28.98,"n":294,"o":29.02,"t":"2026-10-21T17:15:00Z","v":7125,"vw":29.005937},{"c":28.94,"h":28.985,"l":28.94,"n":373,"o":28.985,"t":"2026-10-21T17:30:00Z","v":13828,"vw":28.965653},{"c":29.01,"h":29.03,"l":28.931,"n":316,"o":28.95,"t":"2026-10-21T17:45:00Z","v":17428,"vw":28.963738},{"c":29.035,"h":29.045,"l":28.99,"n":314,"o":29,"t":"2026-10-21T18:00:00Z","v":16954,"vw":29.025988},{"c":29.03,"h":29.0899,"l":29,"n":290,"o":29.05,"t":"2026-10-21T18:15:00Z","v":10284,"vw":29.049447},{"c":29.115,"h":29.115,"l":29.02,"n":365,"o":29.02,"t":"2026-10-21T18:30:00Z","v":17560,"vw":29.072516},{"c":28.91,"h":29.115,"l":28.89,"n":448,"o":29.115,"t":"2026-10-21T18:45:00Z","v":25673,"vw":28.999557},{"c":28.86,"h":28.89,"l":28.79,"n":420,"o":28.89,"t":"2026-10-21T19:00:00Z","v":13725,"vw":28.839875},{"c":28.975,"h":29,"l":28.87,"n":414,"o":28.875,"t":"2026-10-21T19:15:00Z","v":14432,"vw":28.948722},{"c":29,"h":29.03,"l":28.94,"n":642,"o":28.98,"t":"2026-10-21T19:30:00Z","v":28556,"vw":28.995282},{"c":28.94,"h":29.045,"l":28.88,"n":1736,"o":29,"t":"2026-10-21T19:45:00Z","v":88281,"vw":28.938088},{"c":28.93,"h":28.93,"l":28.93,"n":33,"o":28.93,"t":"2026-10-21T20:00:00Z","v":119660,"vw":28.93},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-10-21T20:15:00Z","v":103296,"vw":28.93},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-22T10:30:00Z","v":165,"vw":28},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-22T10:45:00Z","v":253,"vw":28},{"c":28.03,"h":28.03,"l":28,"n":4,"o":28,"t":"2026-10-22T11:00:00Z","v":263,"vw":28.015915},{"c":27.7,"h":27.7,"l":27.7,"n":4,"o":27.7,"t":"2026-10-22T11:15:00Z","v":1091,"vw":27.7},{"c":28.05,"h":28.3,"l":28.01,"n":7,"o":28.01,"t":"2026-10-22T11:30:00Z","v":2173,"vw":28.065166},{"c":28.15,"h":28.15,"l":28.01,"n":2,"o":28.01,"t":"2026-10-22T11:45:00Z","v":720,"vw":28.086222},{"c":28.09,"h":28.22,"l":27.9,"n":61,"o":27.9,"t":"2026-10-22T12:30:00Z","v":8687,"vw":28.00848},{"c":27.75,"h":27.8,"l":27.725,"n":29,"o":27.8,"t":"2026-10-22T12:45:00Z","v":1388,"vw":27.759091},{"c":27.72,"h":27.77,"l":27.72,"n":22,"o":27.77,"t":"2026-10-22T13:00:00Z","v":1341,"vw":27.736886},{"c":27.75,"h":27.75,"l":27.64,"n":29,"o":27.7,"t":"2026-10-22T13:15:00Z","v":5626,"vw":27.729074},{"c":27.8515,"h":28.35,"l":27.6801,"n":295,"o":27.77,"t":"2026-10-22T13:30:00Z","v":68432,"vw":27.903379},{"c":28.045,"h":28.045,"l":27.74,"n":568,"o":27.82,"t":"2026-10-22T13:45:00Z","v":28331,"vw":27.871181},{"c":27.75,"h":28.18,"l":27.75,"n":309,"o":28.045,"t":"2026-10-22T14:00:00Z","v":10409,"vw":27.990378},{"c":27.655,"h":27.91,"l":27.62,"n":409,"o":27.72,"t":"2026-10-22T14:15:00Z","v":19639,"vw":27.762606},{"c":27.7,"h":27.745,"l":27.65,"n":420,"o":27.68,"t":"2026-10-22T14:30:00Z","v":12554,"vw":27.690573},{"c":27.665,"h":27.71,"l":27.58,"n":515,"o":27.7,"t":"2026-10-22T14:45:00Z","v":15348,"vw":27.625007},{"c":27.38,"h":27.66,"l":27.38,"n":428,"o":27.66,"t":"2026-10-22T15:00:00Z","v":11865,"vw":27.520915},{"c":27.66,"h":27.73,"l":27.4005,"n":506,"o":27.4005,"t":"2026-10-22T15:15:00Z","v":16653,"vw":27.605013},{"c":27.72,"h":27.75,"l":27.62,"n":363,"o":27.67,"t":"2026-10-22T15:30:00Z","v":11788,"vw":27.685618},{"c":27.84,"h":27.85,"l":27.6,"n":450,"o":27.63,"t":"2026-10-22T15:45:00Z","v":14823,"vw":27.72979},{"c":27.955,"h":27.9729,"l":27.84,"n":424,"o":27.9,"t":"2026-10-22T16:00:00Z","v":19570,"vw":27.907731},{"c":27.995,"h":28.09,"l":27.9401,"n":415,"o":27.965,"t":"2026-10-22T16:15:00Z","v":18973,"vw":28.002257},{"c":27.95,"h":28,"l":27.92,"n":329,"o":27.995,"t":"2026-10-22T16:30:00Z","v":21485,"vw":27.947017},{"c":28.01,"h":28.01,"l":27.795,"n":468,"o":27.91,"t":"2026-10-22T16:45:00Z","v":16308,"vw":27.887765},{"c":28.005,"h":28.03,"l":27.91,"n":342,"o":28.025,"t":"2026-10-22T17:00:00Z","v":12256,"vw":27.970796},{"c":28,"h":28.055,"l":27.94,"n":510,"o":28.02,"t":"2026-10-22T17:15:00Z","v":23063,"vw":28.013978},{"c":27.98,"h":28.0543,"l":27.98,"n":397,"o":28.025,"t":"2026-10-22T17:30:00Z","v":13304,"vw":28.015431},{"c":27.755,"h":28.03,"l":27.71,"n":849,"o":27.98,"t":"2026-10-22T17:45:00Z","v":60143,"vw":27.833573},{"c":27.79,"h":27.86,"l":27.65,"n":444,"o":27.74,"t":"2026-10-22T18:00:00Z","v":17896,"vw":27.754497},{"c":27.805,"h":27.88,"l":27.77,"n":384,"o":27.78,"t":"2026-10-22T18:15:00Z","v":15686,"vw":27.825139},{"c":27.93,"h":27.94,"l":27.77,"n":540,"o":27.79,"t":"2026-10-22T18:30:00Z","v":21913,"vw":27.813311},{"c":27.805,"h":28.04,"l":27.805,"n":675,"o":27.915,"t":"2026-10-22T18:45:00Z","v":31315,"vw":27.968165},{"c":27.83,"h":27.845,"l":27.69,"n":659,"o":27.74,"t":"2026-10-22T19:00:00Z","v":24327,"vw":27.753294},{"c":27.86,"h":27.88,"l":27.775,"n":618,"o":27.81,"t":"2026-10-22T19:15:00Z","v":20671,"vw":27.820611},{"c":27.655,"h":27.85,"l":27.625,"n":1097,"o":27.85,"t":"2026-10-22T19:30:00Z","v":63043,"vw":27.716544},{"c":27.91,"h":27.965,"l":27.58,"n":2224,"o":27.64,"t":"2026-10-22T19:45:00Z","v":99364,"vw":27.84746},{"c":27.9,"h":27.9,"l":27.9,"n":38,"o":27.9,"t":"2026-10-22T20:00:00Z","v":158346,"vw":27.9},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-22T20:15:00Z","v":501,"vw":28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25156643610070395,"strike":39.062428434532656,"iv":0.7793059215041471,"gamma":0.029520129594623645,"theta":-0.016802878164795497,"vega":0.01289289245208659,"rho":0.001958087476740542,"breakevenPct":40.407124537976294},{"delta":0.15,"premium":0.35917299134666597,"strike":37.1059456118788,"iv":0.7117312406958252,"gamma":0.044433745830672076,"theta":-0.01833507199795709,"vega":0.016283891490928,"rho":0.002954378827148724,"breakevenPct":33.80399501151953},{"delta":0.2,"premium":0.46677954659262805,"strike":35.14946278922495,"iv":0.6441565598875032,"gamma":0.05934736206672052,"theta":-0.019867265831118686,"vega":0.01967489052976941,"rho":0.0039506701775569066,"breakevenPct":27.200865485062767},{"delta":0.25,"premium":0.5743861018385901,"strike":33.19297996657109,"iv":0.5765818790791813,"gamma":0.07426097830276894,"theta":-0.02139945966428028,"vega":0.02306588956861082,"rho":0.004946961527965089,"breakevenPct":20.597735958606005},{"delta":0.3,"premium":0.681992657084552,"strike":31.236497143917237,"iv":0.5090071982708595,"gamma":0.08917459453881738,"theta":-0.022931653497441872,"vega":0.026456888607452232,"rho":0.005943252878373271,"breakevenPct":13.994606432149244},{"delta":0.35,"premium":0.8400760456273763,"strike":29.825095057034222,"iv":0.46426760456273763,"gamma":0.09759604562737642,"theta":-0.023578174904942968,"vega":0.028222205323193916,"rho":0.006912734406822058,"breakevenPct":9.518468223791418},{"delta":0.4,"premium":1.0848479087452472,"strike":29.34980988593156,"iv":0.4587447908745247,"gamma":0.09486790874524714,"theta":-0.02270365019011407,"vega":0.027195589353612167,"rho":0.007836172980166669,"breakevenPct":8.69520640956002},{"delta":0.45,"premium":1.329619771863118,"strike":28.874524714828897,"iv":0.4532219771863118,"gamma":0.09213977186311786,"theta":-0.02182912547528517,"vega":0.026168973384030417,"rho":0.008759611553511277,"breakevenPct":7.871944595328625},{"delta":0.5,"premium":1.5743916349809886,"strike":28.399239543726235,"iv":0.44769916349809885,"gamma":0.08941163498098859,"theta":-0.020954600760456275,"vega":0.02514235741444867,"rho":0.009683050126855886,"breakevenPct":7.048682781097229},{"delta":0.55,"premium":1.8191634980988596,"strike":27.923954372623573,"iv":0.4421763498098859,"gamma":0.08668349809885931,"theta":-0.020080076045627376,"vega":0.02411574144486692,"rho":0.010606488700200496,"breakevenPct":6.225420966865832},{"delta":0.6,"premium":2.06393536121673,"strike":27.448669201520914,"iv":0.436653536121673,"gamma":0.08395536121673004,"theta":-0.01920555133079848,"vega":0.02308912547528517,"rho":0.011529927273545104,"breakevenPct":5.402159152634437},{"delta":0.65,"premium":2.3087072243346007,"strike":26.973384030418252,"iv":0.43113072243346007,"gamma":0.08122722433460076,"theta":-0.01833102661596958,"vega":0.02206250950570342,"rho":0.012453365846889712,"breakevenPct":4.57889733840304},{"delta":0.7,"premium":2.5534790874524713,"strike":26.49809885931559,"iv":0.4256079087452472,"gamma":0.07849908745247149,"theta":-0.017456501901140686,"vega":0.021035893536121675,"rho":0.013376804420234322,"breakevenPct":3.7556355241716446},{"delta":0.75,"premium":2.7982509505703423,"strike":26.022813688212928,"iv":0.42008509505703423,"gamma":0.07577095057034221,"theta":-0.016581977186311787,"vega":0.020009277566539925,"rho":0.014300242993578932,"breakevenPct":2.932373709940248},{"delta":0.8,"premium":3.043022813688213,"strike":25.547528517110266,"iv":0.4145622813688213,"gamma":0.07304281368821293,"theta":-0.01570745247148289,"vega":0.018982661596958175,"rho":0.01522368156692354,"breakevenPct":2.1091118957088515},{"delta":0.85,"premium":3.2877946768060835,"strike":25.072243346007603,"iv":0.4090394676806084,"gamma":0.07031467680608366,"theta":-0.014832927756653992,"vega":0.017956045627376425,"rho":0.01614712014026815,"breakevenPct":1.2858500814774558},{"delta":0.9,"premium":4.200449532383373,"strike":24.016348840018683,"iv":0.4220006377363169,"gamma":0.051033302170542444,"theta":-0.010738607344891307,"vega":0.013170076581372977,"rho":0.016563171132736084,"breakevenPct":0.7742799014359105}],"put":[{"delta":0.1,"premium":0.22659474671669796,"strike":23.01594746716698,"iv":0.5704671669793621,"gamma":0.03889155722326454,"theta":-0.01265891181988743,"vega":0.013460600375234522,"rho":-0.002465421648778985,"breakevenPct":18.609454569820425},{"delta":0.15,"premium":0.3438555347091933,"strike":24.18855534709193,"iv":0.5283470919324578,"gamma":0.05591782363977486,"theta":-0.015520075046904317,"vega":0.017916510318949343,"rho":-0.0037023333444153083,"breakevenPct":14.840357812918791},{"delta":0.2,"premium":0.5011322560068043,"strike":25.16372528173506,"iv":0.4991803529661918,"gamma":0.06854809695938763,"theta":-0.017670274293004468,"vega":0.021265234956410802,"rho":-0.00496295290324191,"breakevenPct":11.919310622399077},{"delta":0.25,"premium":0.748314905379545,"strike":25.695300871783967,"iv":0.4991165638953859,"gamma":0.07130165851584094,"theta":-0.018223112906655327,"vega":0.02212638741229003,"rho":-0.006276838180664846,"breakevenPct":10.903621548555636},{"delta":0.3,"premium":0.9954975547522859,"strike":26.226876461832873,"iv":0.49905277482458005,"gamma":0.07405522007229427,"theta":-0.01877595152030619,"vega":0.022987539868169253,"rho":-0.007590723458087783,"breakevenPct":9.88793247471219},{"delta":0.35,"premium":1.2426802041250267,"strike":26.758452051881775,"iv":0.49898898575377415,"gamma":0.0768087816287476,"theta":-0.01932879013395705,"vega":0.02384869232404848,"rho":-0.00890460873551072,"breakevenPct":8.872243400868749},{"delta":0.4,"premium":1.4898628534977676,"strike":27.29002764193068,"iv":0.4989251966829683,"gamma":0.07956234318520093,"theta":-0.01988162874760791,"vega":0.024709844779927707,"rho":-0.010218494012933657,"breakevenPct":7.856554327025304},{"delta":0.45,"premium":1.7370455028705083,"strike":27.821603231979587,"iv":0.4988614076121624,"gamma":0.08231590474165426,"theta":-0.02043446736125877,"vega":0.025570997235806935,"rho":-0.011532379290356594,"breakevenPct":6.84086525318186},{"delta":0.5,"premium":1.9842281522432492,"strike":28.353178822028493,"iv":0.49879761854135657,"gamma":0.08506946629810759,"theta":-0.020987305974909633,"vega":0.02643214969168616,"rho":-0.012846264567779531,"breakevenPct":5.825176179338417},{"delta":0.55,"premium":2.23141080161599,"strike":28.8847544120774,"iv":0.49873382947055067,"gamma":0.08782302785456092,"theta":-0.021540144588560496,"vega":0.027293302147565385,"rho":-0.014160149845202467,"breakevenPct":4.8094871054949735},{"delta":0.6,"premium":2.478593450988731,"strike":29.4163300021263,"iv":0.49867004039974483,"gamma":0.09057658941101425,"theta":-0.022092983202211355,"vega":0.02815445460344461,"rho":-0.015474035122625403,"breakevenPct":3.79379803165153},{"delta":0.65,"premium":2.7257761003614718,"strike":29.947905592175207,"iv":0.498606251328939,"gamma":0.09333015096746758,"theta":-0.022645821815862218,"vega":0.029015607059323836,"rho":-0.016787920400048343,"breakevenPct":2.7781089578080866},{"delta":0.7,"premium":3.621880492091387,"strike":30.990773286467487,"iv":0.5211896309314586,"gamma":0.08311761862917401,"theta":-0.020777899824253078,"vega":0.02642491212653779,"rho":-0.01859118410512277,"breakevenPct":2.253954305799648},{"delta":0.75,"premium":4.588488576449913,"strike":32.089191564147626,"iv":0.5462335676625659,"gamma":0.0714963532513181,"theta":-0.0186469683655536,"vega":0.023459182776801406,"rho":-0.020447617528500796,"breakevenPct":1.7832036153653004},{"delta":0.8,"premium":5.555096660808437,"strike":33.18760984182777,"iv":0.5712775043936732,"gamma":0.0598750878734622,"theta":-0.016516036906854128,"vega":0.020493453427065024,"rho":-0.022304050951878825,"breakevenPct":1.3124529249309527},{"delta":0.85,"premium":6.521704745166961,"strike":34.28602811950791,"iv":0.5963214411247804,"gamma":0.04825382249560632,"theta":-0.014385105448154656,"vega":0.017527724077328645,"rho":-0.02416048437525685,"breakevenPct":0.8417022344966061}]},"raw":{"call":[{"delta":0.1,"premium":0.25156643610070395,"strike":39.062428434532656,"iv":0.7793059215041471,"gamma":0.029520129594623645,"theta":-0.016802878164795497,"vega":0.01289289245208659,"rho":0.001958087476740542,"breakevenPct":40.407124537976294},{"delta":0.15,"premium":0.35917299134666597,"strike":37.1059456118788,"iv":0.7117312406958252,"gamma":0.044433745830672076,"theta":-0.01833507199795709,"vega":0.016283891490928,"rho":0.002954378827148724,"breakevenPct":33.80399501151953},{"delta":0.2,"premium":0.46677954659262805,"strike":35.14946278922495,"iv":0.6441565598875032,"gamma":0.05934736206672052,"theta":-0.019867265831118686,"vega":0.01967489052976941,"rho":0.0039506701775569066,"breakevenPct":27.200865485062767},{"delta":0.25,"premium":0.5743861018385901,"strike":33.19297996657109,"iv":0.5765818790791813,"gamma":0.07426097830276894,"theta":-0.02139945966428028,"vega":0.02306588956861082,"rho":0.004946961527965089,"breakevenPct":20.597735958606005},{"delta":0.3,"premium":0.681992657084552,"strike":31.236497143917237,"iv":0.5090071982708595,"gamma":0.08917459453881738,"theta":-0.022931653497441872,"vega":0.026456888607452232,"rho":0.005943252878373271,"breakevenPct":13.994606432149244},{"delta":0.35,"premium":0.8400760456273763,"strike":29.825095057034222,"iv":0.46426760456273763,"gamma":0.09759604562737642,"theta":-0.023578174904942968,"vega":0.028222205323193916,"rho":0.006912734406822058,"breakevenPct":9.518468223791418},{"delta":0.4,"premium":1.0848479087452472,"strike":29.34980988593156,"iv":0.4587447908745247,"gamma":0.09486790874524714,"theta":-0.02270365019011407,"vega":0.027195589353612167,"rho":0.007836172980166669,"breakevenPct":8.69520640956002},{"delta":0.45,"premium":1.329619771863118,"strike":28.874524714828897,"iv":0.4532219771863118,"gamma":0.09213977186311786,"theta":-0.02182912547528517,"vega":0.026168973384030417,"rho":0.008759611553511277,"breakevenPct":7.871944595328625},{"delta":0.5,"premium":1.5743916349809886,"strike":28.399239543726235,"iv":0.44769916349809885,"gamma":0.08941163498098859,"theta":-0.020954600760456275,"vega":0.02514235741444867,"rho":0.009683050126855886,"breakevenPct":7.048682781097229},{"delta":0.55,"premium":1.8191634980988596,"strike":27.923954372623573,"iv":0.4421763498098859,"gamma":0.08668349809885931,"theta":-0.020080076045627376,"vega":0.02411574144486692,"rho":0.010606488700200496,"breakevenPct":6.225420966865832},{"delta":0.6,"premium":2.06393536121673,"strike":27.448669201520914,"iv":0.436653536121673,"gamma":0.08395536121673004,"theta":-0.01920555133079848,"vega":0.02308912547528517,"rho":0.011529927273545104,"breakevenPct":5.402159152634437},{"delta":0.65,"premium":2.3087072243346007,"strike":26.973384030418252,"iv":0.43113072243346007,"gamma":0.08122722433460076,"theta":-0.01833102661596958,"vega":0.02206250950570342,"rho":0.012453365846889712,"breakevenPct":4.57889733840304},{"delta":0.7,"premium":2.5534790874524713,"strike":26.49809885931559,"iv":0.4256079087452472,"gamma":0.07849908745247149,"theta":-0.017456501901140686,"vega":0.021035893536121675,"rho":0.013376804420234322,"breakevenPct":3.7556355241716446},{"delta":0.75,"premium":2.7982509505703423,"strike":26.022813688212928,"iv":0.42008509505703423,"gamma":0.07577095057034221,"theta":-0.016581977186311787,"vega":0.020009277566539925,"rho":0.014300242993578932,"breakevenPct":2.932373709940248},{"delta":0.8,"premium":3.043022813688213,"strike":25.547528517110266,"iv":0.4145622813688213,"gamma":0.07304281368821293,"theta":-0.01570745247148289,"vega":0.018982661596958175,"rho":0.01522368156692354,"breakevenPct":2.1091118957088515},{"delta":0.85,"premium":3.2877946768060835,"strike":25.072243346007603,"iv":0.4090394676806084,"gamma":0.07031467680608366,"theta":-0.014832927756653992,"vega":0.017956045627376425,"rho":0.01614712014026815,"breakevenPct":1.2858500814774558},{"delta":0.9,"premium":4.200449532383373,"strike":24.016348840018683,"iv":0.4220006377363169,"gamma":0.051033302170542444,"theta":-0.010738607344891307,"vega":0.013170076581372977,"rho":0.016563171132736084,"breakevenPct":0.7742799014359105}],"put":[{"delta":0.1,"premium":0.22659474671669796,"strike":23.01594746716698,"iv":0.5704671669793621,"gamma":0.03889155722326454,"theta":-0.01265891181988743,"vega":0.013460600375234522,"rho":-0.002465421648778985,"breakevenPct":18.609454569820425},{"delta":0.15,"premium":0.3438555347091933,"strike":24.18855534709193,"iv":0.5283470919324578,"gamma":0.05591782363977486,"theta":-0.015520075046904317,"vega":0.017916510318949343,"rho":-0.0037023333444153083,"breakevenPct":14.840357812918791},{"delta":0.2,"premium":0.5011322560068043,"strike":25.16372528173506,"iv":0.4991803529661918,"gamma":0.06854809695938763,"theta":-0.017670274293004468,"vega":0.021265234956410802,"rho":-0.00496295290324191,"breakevenPct":11.919310622399077},{"delta":0.25,"premium":0.748314905379545,"strike":25.695300871783967,"iv":0.4991165638953859,"gamma":0.07130165851584094,"theta":-0.018223112906655327,"vega":0.02212638741229003,"rho":-0.006276838180664846,"breakevenPct":10.903621548555636},{"delta":0.3,"premium":0.9954975547522859,"strike":26.226876461832873,"iv":0.49905277482458005,"gamma":0.07405522007229427,"theta":-0.01877595152030619,"vega":0.022987539868169253,"rho":-0.007590723458087783,"breakevenPct":9.88793247471219},{"delta":0.35,"premium":1.2426802041250267,"strike":26.758452051881775,"iv":0.49898898575377415,"gamma":0.0768087816287476,"theta":-0.01932879013395705,"vega":0.02384869232404848,"rho":-0.00890460873551072,"breakevenPct":8.872243400868749},{"delta":0.4,"premium":1.4898628534977676,"strike":27.29002764193068,"iv":0.4989251966829683,"gamma":0.07956234318520093,"theta":-0.01988162874760791,"vega":0.024709844779927707,"rho":-0.010218494012933657,"breakevenPct":7.856554327025304},{"delta":0.45,"premium":1.7370455028705083,"strike":27.821603231979587,"iv":0.4988614076121624,"gamma":0.08231590474165426,"theta":-0.02043446736125877,"vega":0.025570997235806935,"rho":-0.011532379290356594,"breakevenPct":6.84086525318186},{"delta":0.5,"premium":1.9842281522432492,"strike":28.353178822028493,"iv":0.49879761854135657,"gamma":0.08506946629810759,"theta":-0.020987305974909633,"vega":0.02643214969168616,"rho":-0.012846264567779531,"breakevenPct":5.825176179338417},{"delta":0.55,"premium":2.23141080161599,"strike":28.8847544120774,"iv":0.49873382947055067,"gamma":0.08782302785456092,"theta":-0.021540144588560496,"vega":0.027293302147565385,"rho":-0.014160149845202467,"breakevenPct":4.8094871054949735},{"delta":0.6,"premium":2.478593450988731,"strike":29.4163300021263,"iv":0.49867004039974483,"gamma":0.09057658941101425,"theta":-0.022092983202211355,"vega":0.02815445460344461,"rho":-0.015474035122625403,"breakevenPct":3.79379803165153},{"delta":0.65,"premium":2.7257761003614718,"strike":29.947905592175207,"iv":0.498606251328939,"gamma":0.09333015096746758,"theta":-0.022645821815862218,"vega":0.029015607059323836,"rho":-0.016787920400048343,"breakevenPct":2.7781089578080866},{"delta":0.7,"premium":3.621880492091387,"strike":30.990773286467487,"iv":0.5211896309314586,"gamma":0.08311761862917401,"theta":-0.020777899824253078,"vega":0.02642491212653779,"rho":-0.01859118410512277,"breakevenPct":2.253954305799648},{"delta":0.75,"premium":4.588488576449913,"strike":32.089191564147626,"iv":0.5462335676625659,"gamma":0.0714963532513181,"theta":-0.0186469683655536,"vega":0.023459182776801406,"rho":-0.020447617528500796,"breakevenPct":1.7832036153653004},{"delta":0.8,"premium":5.555096660808437,"strike":33.18760984182777,"iv":0.5712775043936732,"gamma":0.0598750878734622,"theta":-0.016516036906854128,"vega":0.020493453427065024,"rho":-0.022304050951878825,"breakevenPct":1.3124529249309527},{"delta":0.85,"premium":6.521704745166961,"strike":34.28602811950791,"iv":0.5963214411247804,"gamma":0.04825382249560632,"theta":-0.014385105448154656,"vega":0.017527724077328645,"rho":-0.02416048437525685,"breakevenPct":0.8417022344966061}]}},"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"}}