{"symbol":"WBI","url":"https://intraalpha.com/companies/WBI","capturedAt":"2026-10-23T00:22:32.923Z","state":"ready","quote":{"symbol":"WBI","last_price":28.33,"prev_close":29.98,"regular_close":28.33,"change":-1.65,"change_pct":-5.5037,"regular_change":-1.65,"regular_change_pct":-5.5037,"extended_change":0,"extended_change_pct":0,"bid":28,"ask":34.66,"bid_size":1000,"ask_size":300,"volume":701762,"vwap":28.435364,"open":29.33,"high":29.7,"low":27.875,"close":28.33,"trade_count":9568,"last_trade_at":"2026-10-22T23:00:00.002067739Z","last_quote_at":"2026-10-22T23:58:56.142771986Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:28.413418404-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WBI","fetched_at":"2026-10-23T00:22:30.657879+00:00","name":"WaterBridge Infrastructure LLC","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"WaterBridge Infrastructure LLC, water infrastructure company, provides water management solutions through integrated pipeline and water handling networks in the United States. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3701217000,"ebitda":358516000,"pe_ratio":374.75,"peg_ratio":null,"book_value":13.7,"dividend_per_share":0.1,"dividend_yield":0.0034,"eps":0.08,"revenue_ttm":750880000,"gross_profit_ttm":427900000,"profit_margin":0.0142,"operating_margin_ttm":0.185,"return_on_assets_ttm":0.0225,"return_on_equity_ttm":-0.0131,"quarterly_earnings_growth":0.801,"quarterly_revenue_growth":1.28,"analyst_target_price":36.5,"analyst_number":5,"beta":null,"fifty_two_week_high":36.83,"fifty_two_week_low":18.54,"fifty_day_ma":30.72,"two_hundred_day_ma":28.66,"shares_outstanding":55453000,"forward_pe":null,"price_to_sales":4.929,"price_to_book":2.157,"ev_to_revenue":4.281,"ev_to_ebitda":9.28},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:22:30.657879+00:00"},"optionObservedAt":"2026-10-22T19:49:50.107Z","bars":[{"c":28.57,"h":29.31,"l":28.57,"n":43,"o":29.31,"t":"2026-10-16T13:30:00Z","v":5287,"vw":28.697712},{"c":28.8425,"h":28.8425,"l":28.8425,"n":5,"o":28.8425,"t":"2026-10-16T13:35:00Z","v":225,"vw":28.8425},{"c":28.89,"h":28.89,"l":28.89,"n":5,"o":28.89,"t":"2026-10-16T13:40:00Z","v":154,"vw":28.89},{"c":28.975,"h":28.975,"l":28.62,"n":24,"o":28.62,"t":"2026-10-16T13:45:00Z","v":6208,"vw":28.920246},{"c":28.775,"h":28.96,"l":28.775,"n":45,"o":28.96,"t":"2026-10-16T13:50:00Z","v":2979,"vw":28.941281},{"c":29.1599,"h":29.1599,"l":28.965,"n":9,"o":28.965,"t":"2026-10-16T13:55:00Z","v":593,"vw":29.073278},{"c":28.85,"h":28.88,"l":28.85,"n":161,"o":28.855,"t":"2026-10-16T14:00:00Z","v":5201,"vw":28.863596},{"c":28.94,"h":29.1346,"l":28.94,"n":71,"o":29.1346,"t":"2026-10-16T14:05:00Z","v":6803,"vw":29.002772},{"c":28.95,"h":28.98,"l":28.91,"n":183,"o":28.91,"t":"2026-10-16T14:10:00Z","v":3580,"vw":28.94956},{"c":29.01,"h":29.0544,"l":28.91,"n":32,"o":28.95,"t":"2026-10-16T14:15:00Z","v":2476,"vw":28.981614},{"c":28.96,"h":29.01,"l":28.84,"n":30,"o":29.01,"t":"2026-10-16T14:20:00Z","v":2207,"vw":28.924368},{"c":28.95,"h":28.965,"l":28.95,"n":7,"o":28.965,"t":"2026-10-16T14:25:00Z","v":413,"vw":28.96},{"c":28.975,"h":28.975,"l":28.88,"n":73,"o":28.96,"t":"2026-10-16T14:30:00Z","v":3047,"vw":28.952814},{"c":28.98,"h":28.98,"l":28.95,"n":22,"o":28.975,"t":"2026-10-16T14:35:00Z","v":2367,"vw":28.965215},{"c":28.965,"h":28.985,"l":28.91,"n":27,"o":28.98,"t":"2026-10-16T14:40:00Z","v":1949,"vw":28.958762},{"c":28.98,"h":28.98,"l":28.98,"n":7,"o":28.98,"t":"2026-10-16T14:45:00Z","v":250,"vw":28.98},{"c":29.01,"h":29.11,"l":29,"n":96,"o":29.02,"t":"2026-10-16T14:50:00Z","v":3263,"vw":29.041485},{"c":28.995,"h":29.01,"l":28.995,"n":14,"o":29.01,"t":"2026-10-16T14:55:00Z","v":808,"vw":29.007604},{"c":28.87,"h":28.99,"l":28.79,"n":78,"o":28.94,"t":"2026-10-16T15:00:00Z","v":2668,"vw":28.908377},{"c":28.89,"h":28.89,"l":28.87,"n":12,"o":28.87,"t":"2026-10-16T15:05:00Z","v":413,"vw":28.877097},{"c":28.75,"h":28.81,"l":28.65,"n":64,"o":28.81,"t":"2026-10-16T15:10:00Z","v":3555,"vw":28.714039},{"c":28.74,"h":28.745,"l":28.64,"n":24,"o":28.7,"t":"2026-10-16T15:15:00Z","v":4582,"vw":28.663011},{"c":28.63,"h":28.735,"l":28.63,"n":27,"o":28.65,"t":"2026-10-16T15:20:00Z","v":1339,"vw":28.685},{"c":28.7125,"h":28.7125,"l":28.7125,"n":4,"o":28.7125,"t":"2026-10-16T15:25:00Z","v":136,"vw":28.7125},{"c":28.58,"h":28.62,"l":28.58,"n":83,"o":28.62,"t":"2026-10-16T15:30:00Z","v":2062,"vw":28.6},{"c":28.6099,"h":28.6099,"l":28.51,"n":68,"o":28.54,"t":"2026-10-16T15:35:00Z","v":3219,"vw":28.545675},{"c":28.47,"h":28.54,"l":28.47,"n":44,"o":28.54,"t":"2026-10-16T15:40:00Z","v":1479,"vw":28.52022},{"c":28.58,"h":28.58,"l":28.485,"n":64,"o":28.485,"t":"2026-10-16T15:45:00Z","v":3781,"vw":28.533348},{"c":28.55,"h":28.58,"l":28.55,"n":20,"o":28.58,"t":"2026-10-16T15:50:00Z","v":723,"vw":28.561111},{"c":28.52,"h":28.52,"l":28.52,"n":8,"o":28.52,"t":"2026-10-16T16:00:00Z","v":275,"vw":28.52},{"c":28.52,"h":28.53,"l":28.52,"n":15,"o":28.53,"t":"2026-10-16T16:05:00Z","v":514,"vw":28.525},{"c":28.6,"h":28.6,"l":28.53,"n":11,"o":28.53,"t":"2026-10-16T16:10:00Z","v":1774,"vw":28.595781},{"c":28.59,"h":28.59,"l":28.51,"n":53,"o":28.555,"t":"2026-10-16T16:15:00Z","v":1760,"vw":28.567741},{"c":28.605,"h":28.6482,"l":28.565,"n":60,"o":28.62,"t":"2026-10-16T16:20:00Z","v":2378,"vw":28.601885},{"c":28.58,"h":28.585,"l":28.56,"n":56,"o":28.56,"t":"2026-10-16T16:25:00Z","v":7294,"vw":28.579474},{"c":28.59,"h":28.59,"l":28.57,"n":26,"o":28.57,"t":"2026-10-16T16:30:00Z","v":765,"vw":28.58},{"c":28.64,"h":28.64,"l":28.63,"n":17,"o":28.63,"t":"2026-10-16T16:35:00Z","v":794,"vw":28.633617},{"c":28.61,"h":28.6172,"l":28.61,"n":16,"o":28.6172,"t":"2026-10-16T16:40:00Z","v":538,"vw":28.6136},{"c":28.64,"h":28.64,"l":28.64,"n":24,"o":28.64,"t":"2026-10-16T16:45:00Z","v":414,"vw":28.64},{"c":28.61,"h":28.68,"l":28.61,"n":70,"o":28.68,"t":"2026-10-16T16:50:00Z","v":2087,"vw":28.645538},{"c":28.6251,"h":28.6251,"l":28.62,"n":12,"o":28.62,"t":"2026-10-16T16:55:00Z","v":378,"vw":28.62306},{"c":28.56,"h":28.595,"l":28.56,"n":42,"o":28.595,"t":"2026-10-16T17:00:00Z","v":908,"vw":28.5775},{"c":28.54,"h":28.57,"l":28.54,"n":33,"o":28.56,"t":"2026-10-16T17:05:00Z","v":1339,"vw":28.556623},{"c":28.51,"h":28.54,"l":28.51,"n":50,"o":28.54,"t":"2026-10-16T17:10:00Z","v":1523,"vw":28.525},{"c":28.61,"h":28.61,"l":28.5,"n":30,"o":28.5,"t":"2026-10-16T17:15:00Z","v":808,"vw":28.569434},{"c":28.63,"h":28.63,"l":28.575,"n":49,"o":28.575,"t":"2026-10-16T17:20:00Z","v":1711,"vw":28.590798},{"c":28.6301,"h":28.64,"l":28.6301,"n":16,"o":28.64,"t":"2026-10-16T17:25:00Z","v":1444,"vw":28.631818},{"c":28.64,"h":28.655,"l":28.63,"n":50,"o":28.655,"t":"2026-10-16T17:30:00Z","v":1804,"vw":28.644486},{"c":28.68,"h":28.68,"l":28.68,"n":19,"o":28.68,"t":"2026-10-16T17:35:00Z","v":691,"vw":28.68},{"c":28.73,"h":28.73,"l":28.65,"n":99,"o":28.65,"t":"2026-10-16T17:40:00Z","v":2050,"vw":28.692143},{"c":28.67,"h":28.7471,"l":28.67,"n":55,"o":28.725,"t":"2026-10-16T17:45:00Z","v":2292,"vw":28.727254},{"c":28.65,"h":28.65,"l":28.65,"n":15,"o":28.65,"t":"2026-10-16T17:50:00Z","v":371,"vw":28.65},{"c":28.585,"h":28.61,"l":28.585,"n":27,"o":28.61,"t":"2026-10-16T17:55:00Z","v":646,"vw":28.5975},{"c":28.7,"h":28.71,"l":28.535,"n":158,"o":28.58,"t":"2026-10-16T18:00:00Z","v":6698,"vw":28.617305},{"c":28.7225,"h":28.725,"l":28.71,"n":27,"o":28.71,"t":"2026-10-16T18:05:00Z","v":867,"vw":28.7175},{"c":28.68,"h":28.72,"l":28.68,"n":15,"o":28.71,"t":"2026-10-16T18:10:00Z","v":977,"vw":28.71},{"c":28.65,"h":28.69,"l":28.65,"n":25,"o":28.69,"t":"2026-10-16T18:15:00Z","v":1059,"vw":28.68},{"c":28.69,"h":28.72,"l":28.685,"n":27,"o":28.685,"t":"2026-10-16T18:20:00Z","v":940,"vw":28.698333},{"c":28.72,"h":28.72,"l":28.72,"n":6,"o":28.72,"t":"2026-10-16T18:25:00Z","v":150,"vw":28.72},{"c":28.72,"h":28.72,"l":28.68,"n":71,"o":28.72,"t":"2026-10-16T18:30:00Z","v":1993,"vw":28.703416},{"c":28.715,"h":28.725,"l":28.7,"n":71,"o":28.725,"t":"2026-10-16T18:35:00Z","v":2198,"vw":28.70754},{"c":28.72,"h":28.72,"l":28.685,"n":70,"o":28.715,"t":"2026-10-16T18:40:00Z","v":2643,"vw":28.707576},{"c":28.72,"h":28.72,"l":28.66,"n":169,"o":28.67,"t":"2026-10-16T18:45:00Z","v":6880,"vw":28.687823},{"c":28.53,"h":28.715,"l":28.53,"n":89,"o":28.7,"t":"2026-10-16T18:50:00Z","v":3081,"vw":28.65525},{"c":28.56,"h":28.56,"l":28.56,"n":26,"o":28.56,"t":"2026-10-16T18:55:00Z","v":405,"vw":28.56},{"c":28.54,"h":28.595,"l":28.52,"n":78,"o":28.56,"t":"2026-10-16T19:00:00Z","v":2627,"vw":28.560883},{"c":28.55,"h":28.57,"l":28.55,"n":37,"o":28.555,"t":"2026-10-16T19:05:00Z","v":1161,"vw":28.560667},{"c":28.55,"h":28.55,"l":28.505,"n":50,"o":28.52,"t":"2026-10-16T19:10:00Z","v":1727,"vw":28.51875},{"c":28.6185,"h":28.68,"l":28.58,"n":110,"o":28.58,"t":"2026-10-16T19:15:00Z","v":3725,"vw":28.621346},{"c":28.7,"h":28.7,"l":28.605,"n":55,"o":28.61,"t":"2026-10-16T19:20:00Z","v":2558,"vw":28.638934},{"c":28.73,"h":28.765,"l":28.66,"n":161,"o":28.675,"t":"2026-10-16T19:25:00Z","v":6709,"vw":28.695951},{"c":28.57,"h":28.69,"l":28.57,"n":155,"o":28.69,"t":"2026-10-16T19:30:00Z","v":3901,"vw":28.623018},{"c":28.52,"h":28.58,"l":28.52,"n":150,"o":28.58,"t":"2026-10-16T19:35:00Z","v":3091,"vw":28.560282},{"c":28.56,"h":28.58,"l":28.52,"n":151,"o":28.52,"t":"2026-10-16T19:40:00Z","v":5352,"vw":28.549977},{"c":28.66,"h":28.68,"l":28.56,"n":220,"o":28.56,"t":"2026-10-16T19:45:00Z","v":7274,"vw":28.62144},{"c":28.6,"h":28.665,"l":28.6,"n":600,"o":28.65,"t":"2026-10-16T19:50:00Z","v":36200,"vw":28.613931},{"c":28.47,"h":28.625,"l":28.46,"n":1301,"o":28.6,"t":"2026-10-16T19:55:00Z","v":72777,"vw":28.546354},{"c":28.49,"h":28.49,"l":28.49,"n":12,"o":28.49,"t":"2026-10-16T20:00:00Z","v":75692,"vw":28.49},{"c":28.22,"h":28.22,"l":28.22,"n":2,"o":28.22,"t":"2026-10-19T08:00:00Z","v":121,"vw":28.22},{"c":28.5,"h":28.51,"l":28.44,"n":40,"o":28.5,"t":"2026-10-19T13:30:00Z","v":6408,"vw":28.497872},{"c":28.66,"h":28.8305,"l":28.66,"n":9,"o":28.8305,"t":"2026-10-19T13:35:00Z","v":551,"vw":28.782472},{"c":28.86,"h":28.86,"l":28.69,"n":32,"o":28.69,"t":"2026-10-19T13:40:00Z","v":2706,"vw":28.800249},{"c":28.735,"h":28.8,"l":28.735,"n":16,"o":28.8,"t":"2026-10-19T13:45:00Z","v":1293,"vw":28.788327},{"c":28.51,"h":28.51,"l":28.51,"n":8,"o":28.51,"t":"2026-10-19T13:50:00Z","v":366,"vw":28.51},{"c":28.63,"h":28.685,"l":28.5688,"n":10,"o":28.685,"t":"2026-10-19T13:55:00Z","v":937,"vw":28.607585},{"c":28.545,"h":28.56,"l":28.39,"n":36,"o":28.46,"t":"2026-10-19T14:00:00Z","v":1981,"vw":28.438878},{"c":28.53,"h":28.53,"l":28.4132,"n":12,"o":28.4132,"t":"2026-10-19T14:05:00Z","v":373,"vw":28.4716},{"c":28.49,"h":28.5,"l":28.49,"n":10,"o":28.5,"t":"2026-10-19T14:10:00Z","v":468,"vw":28.49625},{"c":28.48,"h":28.48,"l":28.48,"n":9,"o":28.48,"t":"2026-10-19T14:15:00Z","v":260,"vw":28.48},{"c":28.475,"h":28.475,"l":28.475,"n":2,"o":28.475,"t":"2026-10-19T14:20:00Z","v":102,"vw":28.475},{"c":28.48,"h":28.48,"l":28.37,"n":17,"o":28.48,"t":"2026-10-19T14:25:00Z","v":1075,"vw":28.43875},{"c":28.46,"h":28.48,"l":28.36,"n":34,"o":28.37,"t":"2026-10-19T14:30:00Z","v":1325,"vw":28.414286},{"c":28.46,"h":28.46,"l":28.46,"n":11,"o":28.46,"t":"2026-10-19T14:35:00Z","v":239,"vw":28.46},{"c":28.46,"h":28.46,"l":28.46,"n":6,"o":28.46,"t":"2026-10-19T14:40:00Z","v":112,"vw":28.46},{"c":28.39,"h":28.46,"l":28.375,"n":41,"o":28.375,"t":"2026-10-19T14:45:00Z","v":1202,"vw":28.429301},{"c":28.315,"h":28.37,"l":28.23,"n":71,"o":28.37,"t":"2026-10-19T14:50:00Z","v":3237,"vw":28.295989},{"c":28.4,"h":28.4,"l":28.315,"n":62,"o":28.325,"t":"2026-10-19T14:55:00Z","v":1958,"vw":28.340833},{"c":28.365,"h":28.365,"l":28.35,"n":38,"o":28.35,"t":"2026-10-19T15:00:00Z","v":708,"vw":28.3575},{"c":28.41,"h":28.41,"l":28.355,"n":50,"o":28.355,"t":"2026-10-19T15:05:00Z","v":1768,"vw":28.37621},{"c":28.52,"h":28.535,"l":28.3501,"n":145,"o":28.3501,"t":"2026-10-19T15:10:00Z","v":6137,"vw":28.468912},{"c":28.585,"h":28.61,"l":28.49,"n":105,"o":28.52,"t":"2026-10-19T15:15:00Z","v":5515,"vw":28.529738},{"c":28.58,"h":28.59,"l":28.58,"n":13,"o":28.59,"t":"2026-10-19T15:20:00Z","v":580,"vw":28.585333},{"c":28.58,"h":28.58,"l":28.58,"n":22,"o":28.58,"t":"2026-10-19T15:25:00Z","v":1056,"vw":28.58},{"c":28.6,"h":28.61,"l":28.58,"n":56,"o":28.58,"t":"2026-10-19T15:30:00Z","v":2364,"vw":28.592755},{"c":28.6,"h":28.6166,"l":28.59,"n":49,"o":28.6166,"t":"2026-10-19T15:40:00Z","v":1789,"vw":28.596799},{"c":28.6,"h":28.6,"l":28.6,"n":10,"o":28.6,"t":"2026-10-19T15:45:00Z","v":263,"vw":28.6},{"c":28.595,"h":28.595,"l":28.59,"n":26,"o":28.59,"t":"2026-10-19T15:50:00Z","v":478,"vw":28.5925},{"c":28.56,"h":28.595,"l":28.55,"n":99,"o":28.56,"t":"2026-10-19T15:55:00Z","v":4163,"vw":28.575822},{"c":28.35,"h":28.56,"l":28.35,"n":74,"o":28.56,"t":"2026-10-19T16:00:00Z","v":5243,"vw":28.414797},{"c":28.355,"h":28.385,"l":28.355,"n":26,"o":28.385,"t":"2026-10-19T16:05:00Z","v":764,"vw":28.365},{"c":28.39,"h":28.39,"l":28.33,"n":37,"o":28.355,"t":"2026-10-19T16:10:00Z","v":944,"vw":28.3565},{"c":28.39,"h":28.4,"l":28.38,"n":56,"o":28.39,"t":"2026-10-19T16:15:00Z","v":2151,"vw":28.39136},{"c":28.37,"h":28.42,"l":28.37,"n":56,"o":28.395,"t":"2026-10-19T16:20:00Z","v":2982,"vw":28.390614},{"c":28.405,"h":28.43,"l":28.405,"n":19,"o":28.42,"t":"2026-10-19T16:25:00Z","v":798,"vw":28.419167},{"c":28.405,"h":28.405,"l":28.405,"n":169,"o":28.405,"t":"2026-10-19T16:30:00Z","v":4498,"vw":28.405},{"c":28.36,"h":28.4,"l":28.36,"n":44,"o":28.4,"t":"2026-10-19T16:35:00Z","v":2070,"vw":28.389167},{"c":28.37,"h":28.38,"l":28.37,"n":43,"o":28.38,"t":"2026-10-19T16:40:00Z","v":934,"vw":28.376894},{"c":28.43,"h":28.43,"l":28.39,"n":82,"o":28.39,"t":"2026-10-19T16:45:00Z","v":3120,"vw":28.413558},{"c":28.41,"h":28.43,"l":28.41,"n":56,"o":28.41,"t":"2026-10-19T16:50:00Z","v":2228,"vw":28.412818},{"c":28.405,"h":28.405,"l":28.38,"n":40,"o":28.405,"t":"2026-10-19T16:55:00Z","v":1434,"vw":28.393048},{"c":28.39,"h":28.4,"l":28.36,"n":37,"o":28.4,"t":"2026-10-19T17:00:00Z","v":1462,"vw":28.379135},{"c":28.335,"h":28.35,"l":28.33,"n":60,"o":28.34,"t":"2026-10-19T17:05:00Z","v":1861,"vw":28.336097},{"c":28.33,"h":28.335,"l":28.32,"n":52,"o":28.335,"t":"2026-10-19T17:10:00Z","v":1815,"vw":28.329167},{"c":28.255,"h":28.31,"l":28.255,"n":78,"o":28.31,"t":"2026-10-19T17:15:00Z","v":2500,"vw":28.282776},{"c":28.27,"h":28.27,"l":28.24,"n":48,"o":28.245,"t":"2026-10-19T17:20:00Z","v":1284,"vw":28.25625},{"c":28.24,"h":28.24,"l":28.24,"n":20,"o":28.24,"t":"2026-10-19T17:25:00Z","v":489,"vw":28.24},{"c":28.26,"h":28.26,"l":28.24,"n":35,"o":28.24,"t":"2026-10-19T17:30:00Z","v":869,"vw":28.253333},{"c":28.255,"h":28.27,"l":28.255,"n":40,"o":28.27,"t":"2026-10-19T17:35:00Z","v":1929,"vw":28.261294},{"c":28.21,"h":28.245,"l":28.2,"n":46,"o":28.245,"t":"2026-10-19T17:40:00Z","v":1718,"vw":28.218815},{"c":28.195,"h":28.2,"l":28.19,"n":46,"o":28.2,"t":"2026-10-19T17:45:00Z","v":1040,"vw":28.196},{"c":28.16,"h":28.195,"l":28.16,"n":46,"o":28.195,"t":"2026-10-19T17:50:00Z","v":1698,"vw":28.178014},{"c":28.185,"h":28.185,"l":28.185,"n":31,"o":28.185,"t":"2026-10-19T17:55:00Z","v":724,"vw":28.185},{"c":28.12,"h":28.13,"l":28.1,"n":20,"o":28.13,"t":"2026-10-19T18:00:00Z","v":893,"vw":28.114286},{"c":28.15,"h":28.15,"l":28.12,"n":69,"o":28.12,"t":"2026-10-19T18:05:00Z","v":2820,"vw":28.136},{"c":28.16,"h":28.16,"l":28.13,"n":42,"o":28.13,"t":"2026-10-19T18:10:00Z","v":1233,"vw":28.145},{"c":28.125,"h":28.175,"l":28.11,"n":98,"o":28.175,"t":"2026-10-19T18:15:00Z","v":4132,"vw":28.144675},{"c":28.11,"h":28.125,"l":28.095,"n":37,"o":28.125,"t":"2026-10-19T18:20:00Z","v":1452,"vw":28.11045},{"c":28.065,"h":28.1,"l":28.06,"n":61,"o":28.09,"t":"2026-10-19T18:25:00Z","v":2511,"vw":28.087513},{"c":28.08,"h":28.13,"l":28.04,"n":158,"o":28.04,"t":"2026-10-19T18:30:00Z","v":7937,"vw":28.083915},{"c":28.15,"h":28.15,"l":28.08,"n":133,"o":28.11,"t":"2026-10-19T18:35:00Z","v":4275,"vw":28.111724},{"c":28.24,"h":28.24,"l":28.17,"n":90,"o":28.17,"t":"2026-10-19T18:40:00Z","v":2743,"vw":28.21144},{"c":28.245,"h":28.27,"l":28.2194,"n":131,"o":28.26,"t":"2026-10-19T18:45:00Z","v":5930,"vw":28.244362},{"c":28.21,"h":28.24,"l":28.19,"n":90,"o":28.21,"t":"2026-10-19T18:50:00Z","v":2083,"vw":28.216713},{"c":28.24,"h":28.25,"l":28.21,"n":89,"o":28.2121,"t":"2026-10-19T18:55:00Z","v":4418,"vw":28.225114},{"c":28.2,"h":28.235,"l":28.2,"n":39,"o":28.235,"t":"2026-10-19T19:00:00Z","v":1282,"vw":28.220106},{"c":28.1799,"h":28.18,"l":28.15,"n":56,"o":28.18,"t":"2026-10-19T19:05:00Z","v":2024,"vw":28.170254},{"c":28.03,"h":28.14,"l":28.03,"n":75,"o":28.12,"t":"2026-10-19T19:10:00Z","v":3078,"vw":28.11324},{"c":28.12,"h":28.13,"l":28.055,"n":194,"o":28.055,"t":"2026-10-19T19:15:00Z","v":18268,"vw":28.109363},{"c":28.18,"h":28.18,"l":28.11,"n":201,"o":28.12,"t":"2026-10-19T19:20:00Z","v":8680,"vw":28.145981},{"c":28.14,"h":28.22,"l":28.14,"n":144,"o":28.2,"t":"2026-10-19T19:25:00Z","v":5383,"vw":28.17928},{"c":28.11,"h":28.13,"l":28.08,"n":161,"o":28.13,"t":"2026-10-19T19:30:00Z","v":6942,"vw":28.101839},{"c":28.16,"h":28.16,"l":28.1,"n":205,"o":28.11,"t":"2026-10-19T19:35:00Z","v":14582,"vw":28.126002},{"c":28.1,"h":28.155,"l":28.09,"n":265,"o":28.14,"t":"2026-10-19T19:40:00Z","v":13039,"vw":28.124357},{"c":28.125,"h":28.18,"l":28.07,"n":271,"o":28.11,"t":"2026-10-19T19:45:00Z","v":14404,"vw":28.104452},{"c":28.09,"h":28.13,"l":28.09,"n":254,"o":28.12,"t":"2026-10-19T19:50:00Z","v":12855,"vw":28.113619},{"c":28.2,"h":28.205,"l":28.08,"n":895,"o":28.08,"t":"2026-10-19T19:55:00Z","v":60971,"vw":28.148952},{"c":28.19,"h":28.19,"l":28.19,"n":16,"o":28.19,"t":"2026-10-19T20:00:00Z","v":62528,"vw":28.19},{"c":28.3,"h":28.3,"l":28.3,"n":12,"o":28.3,"t":"2026-10-20T09:45:00Z","v":1011,"vw":28.3},{"c":28.39,"h":28.41,"l":28.39,"n":20,"o":28.41,"t":"2026-10-20T10:40:00Z","v":1165,"vw":28.398968},{"c":28.44,"h":28.61,"l":28.44,"n":18,"o":28.61,"t":"2026-10-20T10:55:00Z","v":1007,"vw":28.501165},{"c":28.1156,"h":28.1156,"l":28.1156,"n":1,"o":28.1156,"t":"2026-10-20T13:25:00Z","v":185,"vw":28.1156},{"c":28.335,"h":28.35,"l":28.2,"n":31,"o":28.35,"t":"2026-10-20T13:30:00Z","v":2966,"vw":28.282813},{"c":27.995,"h":28.11,"l":27.87,"n":87,"o":28.08,"t":"2026-10-20T13:35:00Z","v":4114,"vw":27.979186},{"c":28.0691,"h":28.0691,"l":27.985,"n":10,"o":27.985,"t":"2026-10-20T13:40:00Z","v":2486,"vw":28.05722},{"c":27.985,"h":27.985,"l":27.985,"n":5,"o":27.985,"t":"2026-10-20T13:45:00Z","v":424,"vw":27.985},{"c":27.985,"h":27.985,"l":27.69,"n":6,"o":27.69,"t":"2026-10-20T13:50:00Z","v":573,"vw":27.774286},{"c":27.985,"h":27.985,"l":27.985,"n":10,"o":27.985,"t":"2026-10-20T13:55:00Z","v":1114,"vw":27.985},{"c":28.14,"h":28.27,"l":28.14,"n":19,"o":28.21,"t":"2026-10-20T14:00:00Z","v":997,"vw":28.232763},{"c":28.155,"h":28.155,"l":28.0001,"n":19,"o":28.0001,"t":"2026-10-20T14:05:00Z","v":763,"vw":28.064329},{"c":28.3,"h":28.3,"l":28.26,"n":34,"o":28.28,"t":"2026-10-20T14:10:00Z","v":1478,"vw":28.293127},{"c":28.29,"h":28.3,"l":28.29,"n":12,"o":28.3,"t":"2026-10-20T14:15:00Z","v":2320,"vw":28.290435},{"c":28.575,"h":28.575,"l":28.31,"n":43,"o":28.31,"t":"2026-10-20T14:20:00Z","v":2008,"vw":28.492975},{"c":28.585,"h":28.585,"l":28.57,"n":65,"o":28.575,"t":"2026-10-20T14:25:00Z","v":10249,"vw":28.575215},{"c":28.49,"h":28.585,"l":28.49,"n":29,"o":28.585,"t":"2026-10-20T14:30:00Z","v":1128,"vw":28.553},{"c":28.49,"h":28.49,"l":28.49,"n":23,"o":28.49,"t":"2026-10-20T14:35:00Z","v":1067,"vw":28.49},{"c":28.685,"h":28.785,"l":28.49,"n":251,"o":28.5,"t":"2026-10-20T14:40:00Z","v":15459,"vw":28.706481},{"c":28.69,"h":28.69,"l":28.585,"n":58,"o":28.685,"t":"2026-10-20T14:45:00Z","v":8679,"vw":28.670184},{"c":28.64,"h":28.64,"l":28.64,"n":7,"o":28.64,"t":"2026-10-20T14:50:00Z","v":135,"vw":28.64},{"c":28.63,"h":28.63,"l":28.555,"n":42,"o":28.63,"t":"2026-10-20T14:55:00Z","v":1257,"vw":28.620625},{"c":28.63,"h":28.63,"l":28.63,"n":8,"o":28.63,"t":"2026-10-20T15:00:00Z","v":593,"vw":28.63},{"c":28.63,"h":28.63,"l":28.55,"n":14,"o":28.57,"t":"2026-10-20T15:05:00Z","v":776,"vw":28.591096},{"c":28.655,"h":28.7,"l":28.54,"n":94,"o":28.54,"t":"2026-10-20T15:10:00Z","v":8304,"vw":28.640001},{"c":28.735,"h":28.74,"l":28.61,"n":156,"o":28.61,"t":"2026-10-20T15:15:00Z","v":6939,"vw":28.672038},{"c":28.78,"h":28.78,"l":28.75,"n":17,"o":28.76,"t":"2026-10-20T15:20:00Z","v":820,"vw":28.765},{"c":28.78,"h":28.78,"l":28.73,"n":19,"o":28.735,"t":"2026-10-20T15:25:00Z","v":1875,"vw":28.769069},{"c":28.74,"h":28.78,"l":28.73,"n":42,"o":28.73,"t":"2026-10-20T15:30:00Z","v":2225,"vw":28.742393},{"c":28.735,"h":28.735,"l":28.705,"n":45,"o":28.71,"t":"2026-10-20T15:35:00Z","v":1378,"vw":28.72369},{"c":28.735,"h":28.77,"l":28.735,"n":27,"o":28.735,"t":"2026-10-20T15:40:00Z","v":808,"vw":28.742},{"c":28.74,"h":28.74,"l":28.735,"n":34,"o":28.735,"t":"2026-10-20T15:45:00Z","v":1147,"vw":28.738571},{"c":28.83,"h":28.85,"l":28.77,"n":150,"o":28.77,"t":"2026-10-20T15:50:00Z","v":10839,"vw":28.827102},{"c":28.91,"h":28.93,"l":28.84,"n":118,"o":28.855,"t":"2026-10-20T15:55:00Z","v":6681,"vw":28.90078},{"c":28.91,"h":28.915,"l":28.89,"n":82,"o":28.915,"t":"2026-10-20T16:00:00Z","v":2618,"vw":28.904666},{"c":28.925,"h":28.925,"l":28.9,"n":15,"o":28.9,"t":"2026-10-20T16:05:00Z","v":640,"vw":28.90625},{"c":28.95,"h":28.95,"l":28.895,"n":44,"o":28.895,"t":"2026-10-20T16:10:00Z","v":935,"vw":28.91246},{"c":28.94,"h":28.94,"l":28.94,"n":9,"o":28.94,"t":"2026-10-20T16:15:00Z","v":238,"vw":28.94},{"c":28.935,"h":28.94,"l":28.91,"n":39,"o":28.93,"t":"2026-10-20T16:20:00Z","v":2144,"vw":28.927911},{"c":28.94,"h":28.96,"l":28.93,"n":50,"o":28.95,"t":"2026-10-20T16:25:00Z","v":1809,"vw":28.945113},{"c":28.94,"h":28.96,"l":28.92,"n":118,"o":28.945,"t":"2026-10-20T16:30:00Z","v":5614,"vw":28.939644},{"c":28.93,"h":28.93,"l":28.86,"n":92,"o":28.9007,"t":"2026-10-20T16:35:00Z","v":4383,"vw":28.896917},{"c":28.895,"h":28.93,"l":28.89,"n":49,"o":28.93,"t":"2026-10-20T16:40:00Z","v":2735,"vw":28.901696},{"c":28.93,"h":28.93,"l":28.91,"n":20,"o":28.91,"t":"2026-10-20T16:45:00Z","v":576,"vw":28.923333},{"c":28.9,"h":28.93,"l":28.865,"n":76,"o":28.93,"t":"2026-10-20T16:50:00Z","v":3087,"vw":28.903597},{"c":28.9,"h":28.9,"l":28.85,"n":43,"o":28.87,"t":"2026-10-20T16:55:00Z","v":7141,"vw":28.897542},{"c":28.84,"h":28.87,"l":28.83,"n":25,"o":28.87,"t":"2026-10-20T17:00:00Z","v":1561,"vw":28.862308},{"c":28.88,"h":28.88,"l":28.87,"n":31,"o":28.87,"t":"2026-10-20T17:05:00Z","v":1337,"vw":28.871042},{"c":28.86,"h":28.9,"l":28.85,"n":37,"o":28.9,"t":"2026-10-20T17:10:00Z","v":1663,"vw":28.87557},{"c":28.86,"h":28.86,"l":28.845,"n":17,"o":28.845,"t":"2026-10-20T17:15:00Z","v":600,"vw":28.856538},{"c":28.86,"h":28.86,"l":28.86,"n":11,"o":28.86,"t":"2026-10-20T17:20:00Z","v":536,"vw":28.86},{"c":28.86,"h":28.86,"l":28.86,"n":31,"o":28.86,"t":"2026-10-20T17:25:00Z","v":1610,"vw":28.86},{"c":28.845,"h":28.92,"l":28.81,"n":339,"o":28.86,"t":"2026-10-20T17:30:00Z","v":33291,"vw":28.852806},{"c":28.85,"h":28.85,"l":28.85,"n":15,"o":28.85,"t":"2026-10-20T17:35:00Z","v":289,"vw":28.85},{"c":28.89,"h":28.9,"l":28.85,"n":29,"o":28.86,"t":"2026-10-20T17:40:00Z","v":932,"vw":28.872871},{"c":28.88,"h":28.88,"l":28.88,"n":13,"o":28.88,"t":"2026-10-20T17:45:00Z","v":231,"vw":28.88},{"c":28.94,"h":28.97,"l":28.875,"n":73,"o":28.875,"t":"2026-10-20T17:50:00Z","v":4627,"vw":28.924807},{"c":28.91,"h":28.94,"l":28.885,"n":161,"o":28.93,"t":"2026-10-20T17:55:00Z","v":8609,"vw":28.91941},{"c":28.95,"h":28.95,"l":28.895,"n":51,"o":28.895,"t":"2026-10-20T18:00:00Z","v":926,"vw":28.933333},{"c":28.92,"h":28.95,"l":28.92,"n":25,"o":28.93,"t":"2026-10-20T18:05:00Z","v":1031,"vw":28.934946},{"c":28.925,"h":28.935,"l":28.89,"n":34,"o":28.925,"t":"2026-10-20T18:10:00Z","v":1593,"vw":28.908147},{"c":28.89,"h":28.925,"l":28.89,"n":82,"o":28.925,"t":"2026-10-20T18:15:00Z","v":3467,"vw":28.900629},{"c":28.87,"h":28.87,"l":28.86,"n":41,"o":28.87,"t":"2026-10-20T18:20:00Z","v":1444,"vw":28.86443},{"c":28.89,"h":28.91,"l":28.89,"n":32,"o":28.9,"t":"2026-10-20T18:25:00Z","v":1443,"vw":28.901133},{"c":28.885,"h":28.89,"l":28.885,"n":29,"o":28.89,"t":"2026-10-20T18:30:00Z","v":1115,"vw":28.886429},{"c":28.88,"h":28.88,"l":28.86,"n":66,"o":28.86,"t":"2026-10-20T18:35:00Z","v":2181,"vw":28.862655},{"c":28.91,"h":28.92,"l":28.88,"n":80,"o":28.88,"t":"2026-10-20T18:40:00Z","v":2319,"vw":28.900966},{"c":28.965,"h":28.965,"l":28.915,"n":62,"o":28.93,"t":"2026-10-20T18:45:00Z","v":1626,"vw":28.937109},{"c":29.08,"h":29.1,"l":29,"n":141,"o":29,"t":"2026-10-20T18:50:00Z","v":4366,"vw":29.055},{"c":29.1,"h":29.1,"l":29.09,"n":61,"o":29.1,"t":"2026-10-20T18:55:00Z","v":2930,"vw":29.095156},{"c":29.115,"h":29.12,"l":29.115,"n":21,"o":29.12,"t":"2026-10-20T19:00:00Z","v":736,"vw":29.118},{"c":29.19,"h":29.19,"l":29.115,"n":82,"o":29.13,"t":"2026-10-20T19:05:00Z","v":3393,"vw":29.133235},{"c":29.21,"h":29.21,"l":29.19,"n":33,"o":29.2,"t":"2026-10-20T19:10:00Z","v":984,"vw":29.202143},{"c":29.22,"h":29.24,"l":29.19,"n":44,"o":29.19,"t":"2026-10-20T19:15:00Z","v":1835,"vw":29.217228},{"c":29.22,"h":29.24,"l":29.21,"n":147,"o":29.22,"t":"2026-10-20T19:20:00Z","v":6555,"vw":29.222758},{"c":29.36,"h":29.37,"l":29.24,"n":206,"o":29.24,"t":"2026-10-20T19:25:00Z","v":8653,"vw":29.323326},{"c":29.2,"h":29.35,"l":29.2,"n":292,"o":29.35,"t":"2026-10-20T19:30:00Z","v":22935,"vw":29.289764},{"c":29.2,"h":29.21,"l":29.11,"n":205,"o":29.205,"t":"2026-10-20T19:35:00Z","v":11756,"vw":29.158893},{"c":29.26,"h":29.26,"l":29.15,"n":247,"o":29.2,"t":"2026-10-20T19:40:00Z","v":13353,"vw":29.201571},{"c":29.355,"h":29.355,"l":29.245,"n":428,"o":29.27,"t":"2026-10-20T19:45:00Z","v":27450,"vw":29.304651},{"c":29.25,"h":29.345,"l":29.25,"n":327,"o":29.345,"t":"2026-10-20T19:50:00Z","v":30855,"vw":29.307517},{"c":29.14,"h":29.27,"l":29.07,"n":1242,"o":29.27,"t":"2026-10-20T19:55:00Z","v":76757,"vw":29.157231},{"c":29.12,"h":29.12,"l":29.12,"n":14,"o":29.12,"t":"2026-10-20T20:00:00Z","v":138289,"vw":29.12},{"c":29.3,"h":29.3,"l":29.3,"n":10,"o":29.3,"t":"2026-10-21T10:30:00Z","v":1008,"vw":29.3},{"c":29.3,"h":29.3,"l":29.3,"n":4,"o":29.3,"t":"2026-10-21T10:35:00Z","v":105,"vw":29.3},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-21T11:30:00Z","v":170,"vw":29.24},{"c":29.49,"h":29.5222,"l":29.46,"n":40,"o":29.46,"t":"2026-10-21T13:30:00Z","v":11127,"vw":29.484573},{"c":29.685,"h":29.685,"l":29.65,"n":5,"o":29.65,"t":"2026-10-21T13:35:00Z","v":227,"vw":29.6675},{"c":29.345,"h":29.725,"l":29.345,"n":24,"o":29.72,"t":"2026-10-21T13:40:00Z","v":1499,"vw":29.538066},{"c":29.32,"h":29.32,"l":29.32,"n":4,"o":29.32,"t":"2026-10-21T13:50:00Z","v":1787,"vw":29.32},{"c":29.32,"h":29.78,"l":29.32,"n":7,"o":29.78,"t":"2026-10-21T13:55:00Z","v":385,"vw":29.55},{"c":29.45,"h":29.45,"l":29.45,"n":9,"o":29.45,"t":"2026-10-21T14:00:00Z","v":1177,"vw":29.45},{"c":29.88,"h":29.88,"l":29.455,"n":15,"o":29.455,"t":"2026-10-21T14:05:00Z","v":951,"vw":29.580926},{"c":29.9,"h":29.99,"l":29.54,"n":145,"o":29.87,"t":"2026-10-21T14:10:00Z","v":7954,"vw":29.812126},{"c":30.025,"h":30.05,"l":29.905,"n":40,"o":29.905,"t":"2026-10-21T14:15:00Z","v":1395,"vw":29.99147},{"c":30.025,"h":30.025,"l":30.025,"n":6,"o":30.025,"t":"2026-10-21T14:20:00Z","v":254,"vw":30.025},{"c":30.045,"h":30.14,"l":30.045,"n":23,"o":30.14,"t":"2026-10-21T14:25:00Z","v":564,"vw":30.076667},{"c":30.045,"h":30.045,"l":30.045,"n":7,"o":30.045,"t":"2026-10-21T14:30:00Z","v":176,"vw":30.045},{"c":30.025,"h":30.035,"l":30.025,"n":14,"o":30.03,"t":"2026-10-21T14:35:00Z","v":503,"vw":30.03013},{"c":30.015,"h":30.015,"l":30.015,"n":11,"o":30.015,"t":"2026-10-21T14:40:00Z","v":373,"vw":30.015},{"c":30.01,"h":30.01,"l":30.005,"n":6,"o":30.005,"t":"2026-10-21T14:45:00Z","v":378,"vw":30.006381},{"c":30.045,"h":30.045,"l":30,"n":22,"o":30.03,"t":"2026-10-21T14:50:00Z","v":1288,"vw":30.023333},{"c":30.11,"h":30.18,"l":30.045,"n":138,"o":30.045,"t":"2026-10-21T14:55:00Z","v":3191,"vw":30.095},{"c":30.14,"h":30.205,"l":30.12,"n":206,"o":30.13,"t":"2026-10-21T15:00:00Z","v":7443,"vw":30.16079},{"c":30.1,"h":30.19,"l":30.09,"n":65,"o":30.19,"t":"2026-10-21T15:05:00Z","v":2381,"vw":30.11459},{"c":30.19,"h":30.22,"l":30.06,"n":138,"o":30.06,"t":"2026-10-21T15:10:00Z","v":10923,"vw":30.130266},{"c":30.12,"h":30.195,"l":30.12,"n":71,"o":30.195,"t":"2026-10-21T15:15:00Z","v":2920,"vw":30.168166},{"c":30.175,"h":30.175,"l":30.175,"n":16,"o":30.175,"t":"2026-10-21T15:20:00Z","v":541,"vw":30.175},{"c":30.02,"h":30.175,"l":30.02,"n":78,"o":30.175,"t":"2026-10-21T15:25:00Z","v":2839,"vw":30.133334},{"c":30.06,"h":30.06,"l":30.045,"n":13,"o":30.045,"t":"2026-10-21T15:30:00Z","v":759,"vw":30.05},{"c":30.13,"h":30.13,"l":30.045,"n":64,"o":30.045,"t":"2026-10-21T15:35:00Z","v":3495,"vw":30.069328},{"c":30.13,"h":30.13,"l":30.13,"n":24,"o":30.13,"t":"2026-10-21T15:40:00Z","v":683,"vw":30.13},{"c":30.16,"h":30.16,"l":30.13,"n":37,"o":30.13,"t":"2026-10-21T15:45:00Z","v":1245,"vw":30.145},{"c":30.1725,"h":30.175,"l":30.1725,"n":15,"o":30.175,"t":"2026-10-21T15:50:00Z","v":430,"vw":30.17375},{"c":30.17,"h":30.17,"l":30.15,"n":28,"o":30.165,"t":"2026-10-21T15:55:00Z","v":956,"vw":30.157881},{"c":30.175,"h":30.2,"l":30.1594,"n":53,"o":30.1651,"t":"2026-10-21T16:00:00Z","v":2641,"vw":30.18288},{"c":30.085,"h":30.185,"l":30.06,"n":120,"o":30.185,"t":"2026-10-21T16:05:00Z","v":18667,"vw":30.159593},{"c":30.13,"h":30.14,"l":30.085,"n":82,"o":30.085,"t":"2026-10-21T16:10:00Z","v":2902,"vw":30.11743},{"c":30.19,"h":30.21,"l":30.15,"n":45,"o":30.15,"t":"2026-10-21T16:15:00Z","v":2307,"vw":30.171276},{"c":30.195,"h":30.195,"l":30.19,"n":25,"o":30.19,"t":"2026-10-21T16:20:00Z","v":1019,"vw":30.194167},{"c":30.245,"h":30.25,"l":30.195,"n":73,"o":30.195,"t":"2026-10-21T16:25:00Z","v":3306,"vw":30.227128},{"c":30.31,"h":30.31,"l":30.27,"n":42,"o":30.27,"t":"2026-10-21T16:30:00Z","v":1680,"vw":30.275833},{"c":30.245,"h":30.31,"l":30.22,"n":579,"o":30.31,"t":"2026-10-21T16:35:00Z","v":24246,"vw":30.250176},{"c":30.255,"h":30.28,"l":30.22,"n":72,"o":30.25,"t":"2026-10-21T16:40:00Z","v":2175,"vw":30.252549},{"c":30.25,"h":30.2765,"l":30.23,"n":28,"o":30.23,"t":"2026-10-21T16:45:00Z","v":1458,"vw":30.250843},{"c":30.255,"h":30.26,"l":30.25,"n":40,"o":30.26,"t":"2026-10-21T16:50:00Z","v":1462,"vw":30.25441},{"c":30.22,"h":30.25,"l":30.215,"n":40,"o":30.25,"t":"2026-10-21T16:55:00Z","v":1550,"vw":30.239149},{"c":30.26,"h":30.26,"l":30.23,"n":26,"o":30.255,"t":"2026-10-21T17:00:00Z","v":989,"vw":30.253125},{"c":30.25,"h":30.26,"l":30.21,"n":139,"o":30.26,"t":"2026-10-21T17:05:00Z","v":13941,"vw":30.228521},{"c":30.255,"h":30.255,"l":30.255,"n":6,"o":30.255,"t":"2026-10-21T17:10:00Z","v":127,"vw":30.255},{"c":30.235,"h":30.275,"l":30.23,"n":56,"o":30.26,"t":"2026-10-21T17:15:00Z","v":1787,"vw":30.254197},{"c":30.255,"h":30.27,"l":30.235,"n":68,"o":30.235,"t":"2026-10-21T17:20:00Z","v":1519,"vw":30.252391},{"c":30.24,"h":30.26,"l":30.24,"n":16,"o":30.26,"t":"2026-10-21T17:25:00Z","v":350,"vw":30.248475},{"c":30.255,"h":30.26,"l":30.255,"n":37,"o":30.255,"t":"2026-10-21T17:30:00Z","v":890,"vw":30.256667},{"c":30.4,"h":30.4,"l":30.255,"n":153,"o":30.255,"t":"2026-10-21T17:35:00Z","v":5041,"vw":30.328199},{"c":30.415,"h":30.415,"l":30.4,"n":23,"o":30.4,"t":"2026-10-21T17:40:00Z","v":525,"vw":30.41},{"c":30.38,"h":30.39,"l":30.36,"n":73,"o":30.39,"t":"2026-10-21T17:45:00Z","v":3584,"vw":30.375705},{"c":30.39,"h":30.39,"l":30.38,"n":43,"o":30.38,"t":"2026-10-21T17:50:00Z","v":1209,"vw":30.384286},{"c":30.435,"h":30.44,"l":30.395,"n":92,"o":30.395,"t":"2026-10-21T17:55:00Z","v":2162,"vw":30.426089},{"c":30.405,"h":30.46,"l":30.38,"n":106,"o":30.46,"t":"2026-10-21T18:00:00Z","v":3644,"vw":30.414288},{"c":30.42,"h":30.44,"l":30.405,"n":27,"o":30.43,"t":"2026-10-21T18:05:00Z","v":906,"vw":30.42375},{"c":30.465,"h":30.465,"l":30.45,"n":46,"o":30.45,"t":"2026-10-21T18:10:00Z","v":1203,"vw":30.454167},{"c":30.52,"h":30.52,"l":30.44,"n":134,"o":30.45,"t":"2026-10-21T18:15:00Z","v":14160,"vw":30.494181},{"c":30.485,"h":30.51,"l":30.48,"n":23,"o":30.48,"t":"2026-10-21T18:20:00Z","v":913,"vw":30.486986},{"c":30.43,"h":30.52,"l":30.405,"n":117,"o":30.485,"t":"2026-10-21T18:25:00Z","v":7982,"vw":30.467302},{"c":30.44,"h":30.47,"l":30.42,"n":65,"o":30.45,"t":"2026-10-21T18:30:00Z","v":2371,"vw":30.449276},{"c":30.435,"h":30.435,"l":30.42,"n":35,"o":30.435,"t":"2026-10-21T18:35:00Z","v":1877,"vw":30.433483},{"c":30.435,"h":30.435,"l":30.43,"n":55,"o":30.435,"t":"2026-10-21T18:40:00Z","v":2943,"vw":30.434324},{"c":30.44,"h":30.47,"l":30.42,"n":178,"o":30.445,"t":"2026-10-21T18:45:00Z","v":16861,"vw":30.459323},{"c":30.51,"h":30.51,"l":30.44,"n":122,"o":30.44,"t":"2026-10-21T18:50:00Z","v":4990,"vw":30.474114},{"c":30.49,"h":30.51,"l":30.46,"n":102,"o":30.51,"t":"2026-10-21T18:55:00Z","v":4462,"vw":30.480863},{"c":30.395,"h":30.475,"l":30.36,"n":113,"o":30.46,"t":"2026-10-21T19:00:00Z","v":4782,"vw":30.42},{"c":30.415,"h":30.5,"l":30.395,"n":136,"o":30.395,"t":"2026-10-21T19:05:00Z","v":4916,"vw":30.446875},{"c":30.4,"h":30.46,"l":30.39,"n":104,"o":30.43,"t":"2026-10-21T19:10:00Z","v":9351,"vw":30.440426},{"c":30.52,"h":30.56,"l":30.38,"n":198,"o":30.38,"t":"2026-10-21T19:15:00Z","v":17987,"vw":30.479763},{"c":30.505,"h":30.56,"l":30.5,"n":152,"o":30.56,"t":"2026-10-21T19:20:00Z","v":8444,"vw":30.511714},{"c":30.49,"h":30.52,"l":30.44,"n":217,"o":30.49,"t":"2026-10-21T19:25:00Z","v":13505,"vw":30.479867},{"c":30.11,"h":30.48,"l":30.1,"n":416,"o":30.47,"t":"2026-10-21T19:30:00Z","v":48796,"vw":30.355537},{"c":30.11,"h":30.12,"l":30.05,"n":246,"o":30.11,"t":"2026-10-21T19:35:00Z","v":12563,"vw":30.08699},{"c":30.07,"h":30.16,"l":30.05,"n":309,"o":30.12,"t":"2026-10-21T19:40:00Z","v":19166,"vw":30.108165},{"c":30,"h":30.065,"l":29.94,"n":353,"o":30.05,"t":"2026-10-21T19:45:00Z","v":19455,"vw":30.008456},{"c":29.98,"h":30,"l":29.94,"n":327,"o":29.98,"t":"2026-10-21T19:50:00Z","v":13391,"vw":29.977956},{"c":29.98,"h":30.03,"l":29.91,"n":1389,"o":30,"t":"2026-10-21T19:55:00Z","v":100287,"vw":29.966779},{"c":29.98,"h":30,"l":29.98,"n":13,"o":30,"t":"2026-10-21T20:00:00Z","v":71548,"vw":29.980033},{"c":30.06,"h":30.06,"l":30.06,"n":5,"o":30.06,"t":"2026-10-22T13:05:00Z","v":119,"vw":30.06},{"c":29.46,"h":29.46,"l":29.3,"n":10,"o":29.33,"t":"2026-10-22T13:30:00Z","v":14959,"vw":29.330691},{"c":29.7,"h":29.7,"l":29.46,"n":4,"o":29.46,"t":"2026-10-22T13:35:00Z","v":210,"vw":29.58},{"c":29.35,"h":29.465,"l":28.87,"n":36,"o":29.39,"t":"2026-10-22T13:40:00Z","v":2540,"vw":29.184126},{"c":29.03,"h":29.3944,"l":29.03,"n":9,"o":29.3944,"t":"2026-10-22T13:45:00Z","v":2145,"vw":29.359109},{"c":29.06,"h":29.06,"l":28.58,"n":23,"o":29.01,"t":"2026-10-22T13:50:00Z","v":935,"vw":28.912857},{"c":29.18,"h":29.18,"l":29,"n":15,"o":29,"t":"2026-10-22T13:55:00Z","v":838,"vw":29.103493},{"c":29.125,"h":29.1775,"l":28.785,"n":29,"o":28.85,"t":"2026-10-22T14:00:00Z","v":2155,"vw":28.98105},{"c":28.71,"h":29.1,"l":28.67,"n":80,"o":28.86,"t":"2026-10-22T14:05:00Z","v":12426,"vw":28.73186},{"c":28,"h":28.7645,"l":28,"n":106,"o":28.4,"t":"2026-10-22T14:10:00Z","v":8701,"vw":28.487755},{"c":28.54,"h":28.54,"l":28.15,"n":60,"o":28.46,"t":"2026-10-22T14:15:00Z","v":3724,"vw":28.513206},{"c":28.435,"h":28.615,"l":28.29,"n":115,"o":28.54,"t":"2026-10-22T14:20:00Z","v":10988,"vw":28.491435},{"c":28.565,"h":28.7,"l":28.542,"n":80,"o":28.63,"t":"2026-10-22T14:25:00Z","v":11451,"vw":28.601944},{"c":28.4,"h":28.565,"l":28.27,"n":107,"o":28.565,"t":"2026-10-22T14:30:00Z","v":9195,"vw":28.487229},{"c":28.28,"h":28.4181,"l":28.28,"n":33,"o":28.4181,"t":"2026-10-22T14:35:00Z","v":2231,"vw":28.357682},{"c":28.46,"h":28.55,"l":28.28,"n":30,"o":28.28,"t":"2026-10-22T14:40:00Z","v":1568,"vw":28.422},{"c":28.445,"h":28.47,"l":28.445,"n":16,"o":28.47,"t":"2026-10-22T14:45:00Z","v":1413,"vw":28.451667},{"c":28.1,"h":28.385,"l":28.08,"n":112,"o":28.3363,"t":"2026-10-22T14:50:00Z","v":4847,"vw":28.267793},{"c":28.22,"h":28.22,"l":28.125,"n":55,"o":28.2,"t":"2026-10-22T14:55:00Z","v":3890,"vw":28.197288},{"c":28.27,"h":28.27,"l":28.27,"n":6,"o":28.27,"t":"2026-10-22T15:00:00Z","v":296,"vw":28.27},{"c":28.125,"h":28.24,"l":28.125,"n":22,"o":28.24,"t":"2026-10-22T15:05:00Z","v":1630,"vw":28.144708},{"c":28,"h":28.23,"l":28,"n":63,"o":28.125,"t":"2026-10-22T15:10:00Z","v":5146,"vw":28.11065},{"c":28.06,"h":28.18,"l":27.875,"n":362,"o":28.1075,"t":"2026-10-22T15:15:00Z","v":18523,"vw":27.995197},{"c":28.17,"h":28.19,"l":28.07,"n":123,"o":28.13,"t":"2026-10-22T15:20:00Z","v":8021,"vw":28.13216},{"c":28.07,"h":28.105,"l":28.02,"n":53,"o":28.06,"t":"2026-10-22T15:25:00Z","v":6163,"vw":28.099941},{"c":28.15,"h":28.18,"l":28.01,"n":15,"o":28.18,"t":"2026-10-22T15:30:00Z","v":1159,"vw":28.134594},{"c":28.13,"h":28.17,"l":28.08,"n":108,"o":28.13,"t":"2026-10-22T15:35:00Z","v":7170,"vw":28.113946},{"c":28.225,"h":28.25,"l":28.12,"n":111,"o":28.12,"t":"2026-10-22T15:40:00Z","v":11102,"vw":28.223382},{"c":28.24,"h":28.25,"l":28.18,"n":71,"o":28.25,"t":"2026-10-22T15:45:00Z","v":3601,"vw":28.214924},{"c":28.32,"h":28.38,"l":28.28,"n":129,"o":28.28,"t":"2026-10-22T15:50:00Z","v":3920,"vw":28.33475},{"c":28.38,"h":28.38,"l":28.37,"n":26,"o":28.37,"t":"2026-10-22T15:55:00Z","v":613,"vw":28.376154},{"c":28.5,"h":28.53,"l":28.4,"n":145,"o":28.4,"t":"2026-10-22T16:00:00Z","v":8822,"vw":28.486676},{"c":28.62,"h":28.68,"l":28.495,"n":59,"o":28.495,"t":"2026-10-22T16:05:00Z","v":2020,"vw":28.573461},{"c":28.62,"h":28.62,"l":28.615,"n":9,"o":28.615,"t":"2026-10-22T16:10:00Z","v":666,"vw":28.619},{"c":28.68,"h":28.68,"l":28.645,"n":33,"o":28.68,"t":"2026-10-22T16:15:00Z","v":1062,"vw":28.671},{"c":28.575,"h":28.7,"l":28.575,"n":97,"o":28.68,"t":"2026-10-22T16:20:00Z","v":4873,"vw":28.613463},{"c":28.58,"h":28.58,"l":28.58,"n":5,"o":28.58,"t":"2026-10-22T16:25:00Z","v":106,"vw":28.58},{"c":28.55,"h":28.555,"l":28.55,"n":41,"o":28.555,"t":"2026-10-22T16:30:00Z","v":1140,"vw":28.554333},{"c":28.45,"h":28.59,"l":28.33,"n":95,"o":28.59,"t":"2026-10-22T16:35:00Z","v":56957,"vw":28.498812},{"c":28.48,"h":28.48,"l":28.38,"n":97,"o":28.39,"t":"2026-10-22T16:40:00Z","v":4014,"vw":28.409901},{"c":28.4525,"h":28.5,"l":28.415,"n":130,"o":28.48,"t":"2026-10-22T16:45:00Z","v":8163,"vw":28.455842},{"c":28.45,"h":28.48,"l":28.45,"n":68,"o":28.455,"t":"2026-10-22T16:50:00Z","v":2717,"vw":28.456119},{"c":28.49,"h":28.52,"l":28.45,"n":88,"o":28.45,"t":"2026-10-22T16:55:00Z","v":3285,"vw":28.478572},{"c":28.41,"h":28.49,"l":28.41,"n":65,"o":28.49,"t":"2026-10-22T17:00:00Z","v":4277,"vw":28.446738},{"c":28.435,"h":28.435,"l":28.435,"n":32,"o":28.435,"t":"2026-10-22T17:05:00Z","v":893,"vw":28.435},{"c":28.3425,"h":28.43,"l":28.25,"n":85,"o":28.43,"t":"2026-10-22T17:10:00Z","v":4819,"vw":28.392866},{"c":28.325,"h":28.35,"l":28.29,"n":29,"o":28.35,"t":"2026-10-22T17:15:00Z","v":958,"vw":28.322143},{"c":28.47,"h":28.47,"l":28.315,"n":165,"o":28.315,"t":"2026-10-22T17:20:00Z","v":9565,"vw":28.381826},{"c":28.44,"h":28.51,"l":28.44,"n":94,"o":28.46,"t":"2026-10-22T17:25:00Z","v":5476,"vw":28.461226},{"c":28.44,"h":28.51,"l":28.4225,"n":210,"o":28.44,"t":"2026-10-22T17:30:00Z","v":26481,"vw":28.473616},{"c":28.43,"h":28.47,"l":28.3425,"n":63,"o":28.3425,"t":"2026-10-22T17:35:00Z","v":9162,"vw":28.390105},{"c":28.49,"h":28.513,"l":28.43,"n":138,"o":28.49,"t":"2026-10-22T17:40:00Z","v":16500,"vw":28.480743},{"c":28.3275,"h":28.415,"l":28.3,"n":110,"o":28.37,"t":"2026-10-22T17:45:00Z","v":4914,"vw":28.368068},{"c":28.33,"h":28.33,"l":28.33,"n":18,"o":28.33,"t":"2026-10-22T17:50:00Z","v":436,"vw":28.33},{"c":28.48,"h":28.52,"l":28.35,"n":127,"o":28.35,"t":"2026-10-22T17:55:00Z","v":9897,"vw":28.465167},{"c":28.455,"h":28.51,"l":28.455,"n":26,"o":28.51,"t":"2026-10-22T18:00:00Z","v":1192,"vw":28.470714},{"c":28.53,"h":28.54,"l":28.44,"n":80,"o":28.455,"t":"2026-10-22T18:05:00Z","v":5136,"vw":28.504356},{"c":28.47,"h":28.52,"l":28.47,"n":91,"o":28.51,"t":"2026-10-22T18:10:00Z","v":3891,"vw":28.49},{"c":28.49,"h":28.54,"l":28.48,"n":114,"o":28.485,"t":"2026-10-22T18:15:00Z","v":3424,"vw":28.493759},{"c":28.53,"h":28.55,"l":28.44,"n":54,"o":28.44,"t":"2026-10-22T18:20:00Z","v":840,"vw":28.5125},{"c":28.43,"h":28.54,"l":28.43,"n":183,"o":28.54,"t":"2026-10-22T18:25:00Z","v":7491,"vw":28.488427},{"c":28.48,"h":28.48,"l":28.42,"n":107,"o":28.43,"t":"2026-10-22T18:30:00Z","v":3665,"vw":28.449723},{"c":28.52,"h":28.52,"l":28.46,"n":83,"o":28.48,"t":"2026-10-22T18:35:00Z","v":3596,"vw":28.472826},{"c":28.47,"h":28.48,"l":28.44,"n":90,"o":28.48,"t":"2026-10-22T18:40:00Z","v":2456,"vw":28.46},{"c":28.5,"h":28.51,"l":28.46,"n":127,"o":28.48,"t":"2026-10-22T18:45:00Z","v":5135,"vw":28.478099},{"c":28.505,"h":28.52,"l":28.48,"n":121,"o":28.5,"t":"2026-10-22T18:50:00Z","v":9478,"vw":28.499831},{"c":28.545,"h":28.59,"l":28.53,"n":184,"o":28.54,"t":"2026-10-22T18:55:00Z","v":7465,"vw":28.56192},{"c":28.47,"h":28.52,"l":28.47,"n":84,"o":28.52,"t":"2026-10-22T19:00:00Z","v":3519,"vw":28.495948},{"c":28.39,"h":28.52,"l":28.38,"n":135,"o":28.49,"t":"2026-10-22T19:05:00Z","v":10954,"vw":28.48989},{"c":28.39,"h":28.43,"l":28.38,"n":123,"o":28.38,"t":"2026-10-22T19:10:00Z","v":4995,"vw":28.412723},{"c":28.36,"h":28.38,"l":28.33,"n":98,"o":28.38,"t":"2026-10-22T19:15:00Z","v":4109,"vw":28.355043},{"c":28.37,"h":28.4,"l":28.35,"n":117,"o":28.355,"t":"2026-10-22T19:20:00Z","v":5483,"vw":28.3738},{"c":28.37,"h":28.39,"l":28.37,"n":91,"o":28.375,"t":"2026-10-22T19:25:00Z","v":4078,"vw":28.377185},{"c":28.21,"h":28.35,"l":28.21,"n":258,"o":28.35,"t":"2026-10-22T19:30:00Z","v":11320,"vw":28.304764},{"c":28.165,"h":28.23,"l":28.15,"n":232,"o":28.205,"t":"2026-10-22T19:35:00Z","v":10717,"vw":28.180853},{"c":28.25,"h":28.31,"l":28.16,"n":311,"o":28.16,"t":"2026-10-22T19:40:00Z","v":13694,"vw":28.227964},{"c":28.46,"h":28.46,"l":28.24,"n":336,"o":28.29,"t":"2026-10-22T19:45:00Z","v":14842,"vw":28.391494},{"c":28.36,"h":28.505,"l":28.35,"n":405,"o":28.43,"t":"2026-10-22T19:50:00Z","v":21877,"vw":28.434323},{"c":28.33,"h":28.46,"l":28.3,"n":1317,"o":28.375,"t":"2026-10-22T19:55:00Z","v":82601,"vw":28.399292},{"c":28.33,"h":28.33,"l":28.33,"n":17,"o":28.33,"t":"2026-10-22T20:00:00Z","v":95642,"vw":28.33}],"history":[{"c":22.83,"h":25.02,"l":22.45,"n":78993,"o":25,"t":"2025-09-17T04:00:00Z","v":11627156,"vw":23.800876},{"c":22.6,"h":23.54,"l":22.5,"n":19682,"o":23.25,"t":"2025-09-18T04:00:00Z","v":2149901,"vw":22.906982},{"c":23.08,"h":23.8,"l":22.22,"n":12037,"o":22.72,"t":"2025-09-19T04:00:00Z","v":1590750,"vw":23.024533},{"c":22.55,"h":24.35,"l":22.42,"n":8071,"o":23.09,"t":"2025-09-22T04:00:00Z","v":1050030,"vw":23.197368},{"c":23.03,"h":23.99,"l":22.62,"n":8830,"o":22.65,"t":"2025-09-23T04:00:00Z","v":1255462,"vw":23.357446},{"c":22.91,"h":23.8199,"l":22.74,"n":6275,"o":23.23,"t":"2025-09-24T04:00:00Z","v":1011874,"vw":23.084872},{"c":23.23,"h":23.52,"l":22.69,"n":6187,"o":22.75,"t":"2025-09-25T04:00:00Z","v":857612,"vw":23.177048},{"c":24.49,"h":25,"l":22.95,"n":8097,"o":23.35,"t":"2025-09-26T04:00:00Z","v":1052508,"vw":23.650729},{"c":24.52,"h":24.95,"l":24.2,"n":12399,"o":24.32,"t":"2025-09-29T04:00:00Z","v":1908617,"vw":24.497249},{"c":25.22,"h":25.8,"l":23.92,"n":14125,"o":25.51,"t":"2025-09-30T04:00:00Z","v":1954518,"vw":25.11958},{"c":25.51,"h":26,"l":24.9001,"n":10443,"o":25.31,"t":"2025-10-01T04:00:00Z","v":1485493,"vw":25.334769},{"c":25.28,"h":25.9573,"l":24.45,"n":7077,"o":25.5,"t":"2025-10-02T04:00:00Z","v":978480,"vw":25.064761},{"c":25.84,"h":26,"l":25,"n":8306,"o":25.48,"t":"2025-10-03T04:00:00Z","v":1052725,"vw":25.604258},{"c":25.96,"h":26.396,"l":25.765,"n":7183,"o":26.32,"t":"2025-10-06T04:00:00Z","v":747885,"vw":26.011087},{"c":27.07,"h":27.08,"l":25.62,"n":6678,"o":26.22,"t":"2025-10-07T04:00:00Z","v":615066,"vw":26.512195},{"c":26.16,"h":27.12,"l":25.97,"n":3688,"o":26.75,"t":"2025-10-08T04:00:00Z","v":504874,"vw":26.482702},{"c":25.53,"h":26.1763,"l":25.38,"n":3790,"o":25.8,"t":"2025-10-09T04:00:00Z","v":535688,"vw":25.610098},{"c":24.17,"h":25.67,"l":24.11,"n":7309,"o":25.67,"t":"2025-10-10T04:00:00Z","v":833696,"vw":24.574751},{"c":24.57,"h":25.25,"l":23.51,"n":6951,"o":23.94,"t":"2025-10-13T04:00:00Z","v":674290,"vw":24.560556},{"c":25.55,"h":26,"l":24.78,"n":7908,"o":24.78,"t":"2025-10-14T04:00:00Z","v":932737,"vw":25.167391},{"c":25.4,"h":25.96,"l":24.7,"n":4864,"o":25.6,"t":"2025-10-15T04:00:00Z","v":384669,"vw":25.271819},{"c":24.5,"h":25.605,"l":24.11,"n":7825,"o":25.48,"t":"2025-10-16T04:00:00Z","v":627543,"vw":24.630181},{"c":23.99,"h":26.3259,"l":23.95,"n":3802,"o":24.5,"t":"2025-10-17T04:00:00Z","v":516663,"vw":24.485775},{"c":24.97,"h":24.98,"l":23.94,"n":4064,"o":24.09,"t":"2025-10-20T04:00:00Z","v":483493,"vw":24.517981},{"c":24.42,"h":24.7754,"l":23.95,"n":3740,"o":24.31,"t":"2025-10-21T04:00:00Z","v":587568,"vw":24.365698},{"c":23.62,"h":24.7756,"l":23.52,"n":3931,"o":24.62,"t":"2025-10-22T04:00:00Z","v":555947,"vw":23.979994},{"c":24.18,"h":24.21,"l":23.2001,"n":2793,"o":23.58,"t":"2025-10-23T04:00:00Z","v":267006,"vw":23.933447},{"c":24.53,"h":24.58,"l":23.84,"n":3018,"o":24.33,"t":"2025-10-24T04:00:00Z","v":276638,"vw":24.290304},{"c":24.26,"h":24.9899,"l":23.33,"n":5416,"o":24.72,"t":"2025-10-27T04:00:00Z","v":684179,"vw":23.946164},{"c":24.06,"h":24.5799,"l":23.9,"n":3314,"o":24.06,"t":"2025-10-28T04:00:00Z","v":222767,"vw":24.225817},{"c":23.57,"h":24.11,"l":23.53,"n":3516,"o":23.9,"t":"2025-10-29T04:00:00Z","v":343798,"vw":23.756912},{"c":23.28,"h":24.14,"l":22.98,"n":5386,"o":23.57,"t":"2025-10-30T04:00:00Z","v":639333,"vw":23.433889},{"c":24,"h":24.12,"l":23.01,"n":4847,"o":23.39,"t":"2025-10-31T04:00:00Z","v":550700,"vw":23.888257},{"c":24.62,"h":24.7295,"l":23.5,"n":4192,"o":24,"t":"2025-11-03T05:00:00Z","v":340115,"vw":24.458685},{"c":24.38,"h":24.61,"l":23.86,"n":4737,"o":24.43,"t":"2025-11-04T05:00:00Z","v":427834,"vw":24.196973},{"c":24.33,"h":24.72,"l":24.17,"n":4864,"o":24.5,"t":"2025-11-05T05:00:00Z","v":445424,"vw":24.406323},{"c":24.31,"h":24.84,"l":24.01,"n":2947,"o":24.35,"t":"2025-11-06T05:00:00Z","v":196558,"vw":24.361168},{"c":24.32,"h":24.59,"l":23.64,"n":5791,"o":24.1,"t":"2025-11-07T05:00:00Z","v":680206,"vw":24.159432},{"c":25.11,"h":25.23,"l":24.3102,"n":7182,"o":24.5,"t":"2025-11-10T05:00:00Z","v":633594,"vw":25.003048},{"c":25.98,"h":26.2273,"l":24.81,"n":5989,"o":25.17,"t":"2025-11-11T05:00:00Z","v":527737,"vw":25.659286},{"c":25.47,"h":26.3799,"l":24.87,"n":7000,"o":26.24,"t":"2025-11-12T05:00:00Z","v":599771,"vw":25.36968},{"c":24.67,"h":25.4,"l":24.23,"n":6412,"o":25.28,"t":"2025-11-13T05:00:00Z","v":546637,"vw":24.586027},{"c":24.74,"h":25.21,"l":23.64,"n":5933,"o":24.47,"t":"2025-11-14T05:00:00Z","v":501580,"vw":24.526891},{"c":23.48,"h":25.4899,"l":23.38,"n":4699,"o":24.97,"t":"2025-11-17T05:00:00Z","v":480442,"vw":24.062535},{"c":23.34,"h":23.92,"l":22.76,"n":4748,"o":23.65,"t":"2025-11-18T05:00:00Z","v":445449,"vw":23.173863},{"c":22.8,"h":23.5,"l":22.55,"n":7438,"o":23.29,"t":"2025-11-19T05:00:00Z","v":645747,"vw":22.773349},{"c":21.93,"h":23.28,"l":21.7,"n":7301,"o":22.89,"t":"2025-11-20T05:00:00Z","v":752154,"vw":22.153424},{"c":21.69,"h":22.13,"l":21.59,"n":4553,"o":21.73,"t":"2025-11-21T05:00:00Z","v":314653,"vw":21.780061},{"c":21.75,"h":22.14,"l":21.08,"n":5005,"o":21.5,"t":"2025-11-24T05:00:00Z","v":447900,"vw":21.556966},{"c":22.22,"h":22.26,"l":21.64,"n":4167,"o":21.71,"t":"2025-11-25T05:00:00Z","v":353328,"vw":22.053505},{"c":22.56,"h":23.05,"l":22.1101,"n":5506,"o":22.33,"t":"2025-11-26T05:00:00Z","v":451815,"vw":22.619994},{"c":22.8,"h":22.885,"l":22.41,"n":2372,"o":22.74,"t":"2025-11-28T05:00:00Z","v":122433,"vw":22.739203},{"c":23.24,"h":23.3,"l":22.4,"n":5303,"o":22.75,"t":"2025-12-01T05:00:00Z","v":333129,"vw":23.034195},{"c":22.13,"h":23.35,"l":21.91,"n":6416,"o":23.35,"t":"2025-12-02T05:00:00Z","v":405501,"vw":22.268683},{"c":22.44,"h":22.73,"l":22.18,"n":4086,"o":22.26,"t":"2025-12-03T05:00:00Z","v":357407,"vw":22.448477},{"c":22.46,"h":23.27,"l":22.2,"n":5343,"o":22.29,"t":"2025-12-04T05:00:00Z","v":437953,"vw":22.644578},{"c":22.72,"h":23.3,"l":22.3581,"n":4360,"o":22.61,"t":"2025-12-05T05:00:00Z","v":300859,"vw":22.765415},{"c":21.75,"h":22.995,"l":21.6,"n":3603,"o":22.75,"t":"2025-12-08T05:00:00Z","v":317085,"vw":21.946484},{"c":21.8,"h":22.235,"l":21.5,"n":3908,"o":21.55,"t":"2025-12-09T05:00:00Z","v":241864,"vw":21.857689},{"c":21.82,"h":22.09,"l":21.12,"n":4800,"o":21.92,"t":"2025-12-10T05:00:00Z","v":362964,"vw":21.695333},{"c":21.76,"h":22.242,"l":21.55,"n":4915,"o":21.85,"t":"2025-12-11T05:00:00Z","v":293896,"vw":21.779671},{"c":20.98,"h":21.92,"l":20.745,"n":6194,"o":21.91,"t":"2025-12-12T05:00:00Z","v":520836,"vw":21.008733},{"c":20.7,"h":21.048,"l":20.44,"n":5181,"o":20.91,"t":"2025-12-15T05:00:00Z","v":385321,"vw":20.675931},{"c":19.8,"h":20.88,"l":19.345,"n":11835,"o":20.88,"t":"2025-12-16T05:00:00Z","v":796402,"vw":19.733533},{"c":20.05,"h":20.06,"l":19.31,"n":8600,"o":19.85,"t":"2025-12-17T05:00:00Z","v":637938,"vw":19.75246},{"c":19.64,"h":20.37,"l":19.52,"n":7209,"o":20.37,"t":"2025-12-18T05:00:00Z","v":572736,"vw":19.794957},{"c":20.28,"h":20.71,"l":19.63,"n":6591,"o":19.63,"t":"2025-12-19T05:00:00Z","v":655421,"vw":20.335737},{"c":20.75,"h":21.12,"l":20.38,"n":7703,"o":20.47,"t":"2025-12-22T05:00:00Z","v":628452,"vw":20.81861},{"c":20.4,"h":20.7799,"l":20.01,"n":5542,"o":20.74,"t":"2025-12-23T05:00:00Z","v":491960,"vw":20.381456},{"c":20.64,"h":20.69,"l":20,"n":2752,"o":20.42,"t":"2025-12-24T05:00:00Z","v":236446,"vw":20.421564},{"c":20.19,"h":20.55,"l":19.99,"n":4336,"o":20.52,"t":"2025-12-26T05:00:00Z","v":436802,"vw":20.222917},{"c":20.22,"h":20.37,"l":19.95,"n":4522,"o":20.25,"t":"2025-12-29T05:00:00Z","v":423605,"vw":20.172137},{"c":20.23,"h":20.375,"l":19.905,"n":6300,"o":20.3,"t":"2025-12-30T05:00:00Z","v":675769,"vw":20.150303},{"c":20.01,"h":20.4936,"l":19.82,"n":6334,"o":20.26,"t":"2025-12-31T05:00:00Z","v":544745,"vw":20.011885},{"c":19.72,"h":20.185,"l":19.36,"n":7293,"o":20.13,"t":"2026-01-02T05:00:00Z","v":798791,"vw":19.723403},{"c":19.81,"h":20.792,"l":19.64,"n":8713,"o":20.44,"t":"2026-01-05T05:00:00Z","v":688746,"vw":19.935558},{"c":18.99,"h":20.493,"l":18.83,"n":9453,"o":19.7,"t":"2026-01-06T05:00:00Z","v":761993,"vw":19.229598},{"c":18.76,"h":19.7799,"l":18.64,"n":8569,"o":19.67,"t":"2026-01-07T05:00:00Z","v":716456,"vw":18.854351},{"c":20.02,"h":20.39,"l":18.77,"n":9294,"o":18.77,"t":"2026-01-08T05:00:00Z","v":733062,"vw":19.979488},{"c":19.98,"h":20.21,"l":19.45,"n":4898,"o":20,"t":"2026-01-09T05:00:00Z","v":333075,"vw":19.93542},{"c":20.16,"h":20.48,"l":19.86,"n":6344,"o":19.99,"t":"2026-01-12T05:00:00Z","v":492086,"vw":20.219036},{"c":20.77,"h":21.1899,"l":20.05,"n":8855,"o":20.64,"t":"2026-01-13T05:00:00Z","v":634705,"vw":20.779347},{"c":22.28,"h":23.0655,"l":20.9,"n":11682,"o":20.98,"t":"2026-01-14T05:00:00Z","v":1121238,"vw":22.220582},{"c":22.31,"h":22.605,"l":21.805,"n":7638,"o":22.25,"t":"2026-01-15T05:00:00Z","v":585543,"vw":22.310527},{"c":21.55,"h":22.475,"l":21.505,"n":5405,"o":22.46,"t":"2026-01-16T05:00:00Z","v":290883,"vw":21.69629},{"c":21.89,"h":22.605,"l":21.31,"n":8146,"o":21.46,"t":"2026-01-20T05:00:00Z","v":610830,"vw":22.093442},{"c":22.91,"h":23.32,"l":22.435,"n":10496,"o":22.66,"t":"2026-01-21T05:00:00Z","v":797996,"vw":22.8993},{"c":23.18,"h":23.22,"l":22.59,"n":5610,"o":22.98,"t":"2026-01-22T05:00:00Z","v":398535,"vw":22.973182},{"c":23.11,"h":23.9879,"l":23.09,"n":5641,"o":23.62,"t":"2026-01-23T05:00:00Z","v":351589,"vw":23.513536},{"c":22.1,"h":23.55,"l":22.08,"n":8496,"o":23.11,"t":"2026-01-26T05:00:00Z","v":476992,"vw":22.495235},{"c":22.08,"h":22.4,"l":21.85,"n":6142,"o":22.15,"t":"2026-01-27T05:00:00Z","v":363088,"vw":22.074387},{"c":22.06,"h":22.5238,"l":21.9,"n":7846,"o":22.28,"t":"2026-01-28T05:00:00Z","v":466872,"vw":22.188725},{"c":22.51,"h":22.86,"l":22,"n":7367,"o":22.66,"t":"2026-01-29T05:00:00Z","v":494095,"vw":22.363995},{"c":21.94,"h":22.7752,"l":21.88,"n":6745,"o":22.37,"t":"2026-01-30T05:00:00Z","v":362194,"vw":22.173052},{"c":21.73,"h":22.14,"l":21.5,"n":5180,"o":21.6,"t":"2026-02-02T05:00:00Z","v":291700,"vw":21.857694},{"c":21.95,"h":22.41,"l":21.58,"n":7141,"o":21.92,"t":"2026-02-03T05:00:00Z","v":353671,"vw":22.029011},{"c":22.22,"h":22.5,"l":21.8,"n":9777,"o":22.15,"t":"2026-02-04T05:00:00Z","v":789394,"vw":22.137849},{"c":22.27,"h":22.52,"l":21.46,"n":6817,"o":22.09,"t":"2026-02-05T05:00:00Z","v":437284,"vw":22.078522},{"c":22.93,"h":23.09,"l":21.53,"n":8614,"o":22.25,"t":"2026-02-06T05:00:00Z","v":810500,"vw":22.594493},{"c":23.77,"h":24.281,"l":22.72,"n":9537,"o":22.98,"t":"2026-02-09T05:00:00Z","v":856678,"vw":23.857677},{"c":24.53,"h":24.64,"l":23.53,"n":10842,"o":24.29,"t":"2026-02-10T05:00:00Z","v":864147,"vw":24.255008},{"c":25.16,"h":25.4,"l":24.05,"n":12174,"o":24.49,"t":"2026-02-11T05:00:00Z","v":771293,"vw":25.057824},{"c":24.3,"h":25.42,"l":24.05,"n":7329,"o":25.01,"t":"2026-02-12T05:00:00Z","v":511939,"vw":24.404862},{"c":25.07,"h":25.54,"l":24.185,"n":7707,"o":24.41,"t":"2026-02-13T05:00:00Z","v":477726,"vw":25.07719},{"c":24.97,"h":25.11,"l":23.5208,"n":7384,"o":23.77,"t":"2026-02-17T05:00:00Z","v":512660,"vw":24.757106},{"c":24.11,"h":25.75,"l":24.07,"n":11585,"o":25.51,"t":"2026-02-18T05:00:00Z","v":745583,"vw":24.579759},{"c":25.01,"h":25.41,"l":24.3,"n":11401,"o":24.35,"t":"2026-02-19T05:00:00Z","v":927075,"vw":25.063079},{"c":25.45,"h":25.7586,"l":24.88,"n":7799,"o":24.99,"t":"2026-02-20T05:00:00Z","v":538021,"vw":25.365243},{"c":24.86,"h":26.1622,"l":24.32,"n":6196,"o":25.29,"t":"2026-02-23T05:00:00Z","v":452077,"vw":24.986801},{"c":25.44,"h":25.46,"l":24.56,"n":7927,"o":25,"t":"2026-02-24T05:00:00Z","v":653365,"vw":25.06622},{"c":25.12,"h":25.5,"l":24.59,"n":9275,"o":25.5,"t":"2026-02-25T05:00:00Z","v":576586,"vw":25.159525},{"c":26.02,"h":26.1,"l":25.06,"n":14976,"o":25.64,"t":"2026-02-26T05:00:00Z","v":1066139,"vw":25.660526},{"c":26.47,"h":27.09,"l":25.495,"n":7955,"o":25.95,"t":"2026-02-27T05:00:00Z","v":1106165,"vw":26.490999},{"c":26.98,"h":27.57,"l":26.01,"n":10814,"o":26.99,"t":"2026-03-02T05:00:00Z","v":767790,"vw":27.090013},{"c":24.85,"h":26.665,"l":24.72,"n":14391,"o":26.58,"t":"2026-03-03T05:00:00Z","v":1288629,"vw":25.173295},{"c":24.34,"h":25.3681,"l":24.25,"n":10815,"o":25.18,"t":"2026-03-04T05:00:00Z","v":776169,"vw":24.540321},{"c":24.9,"h":25.6,"l":24.2,"n":8887,"o":24.21,"t":"2026-03-05T05:00:00Z","v":629869,"vw":24.704129},{"c":25.23,"h":25.83,"l":24.46,"n":6385,"o":24.53,"t":"2026-03-06T05:00:00Z","v":457025,"vw":25.28252},{"c":25.19,"h":25.48,"l":24.24,"n":7400,"o":25.05,"t":"2026-03-09T04:00:00Z","v":372821,"vw":25.175242},{"c":24.08,"h":25.64,"l":23.99,"n":17345,"o":25.07,"t":"2026-03-10T04:00:00Z","v":1502491,"vw":24.473963},{"c":25.28,"h":25.39,"l":23.65,"n":12039,"o":24.02,"t":"2026-03-11T04:00:00Z","v":1112442,"vw":24.632245},{"c":25.32,"h":25.91,"l":24.8001,"n":7799,"o":25.25,"t":"2026-03-12T04:00:00Z","v":479298,"vw":25.46426},{"c":25.35,"h":25.6,"l":24.55,"n":9180,"o":25.56,"t":"2026-03-13T04:00:00Z","v":614511,"vw":25.1329},{"c":23.94,"h":25.5,"l":23.53,"n":15347,"o":25.48,"t":"2026-03-16T04:00:00Z","v":1546611,"vw":24.10611},{"c":24.84,"h":25.05,"l":23.18,"n":19515,"o":23.75,"t":"2026-03-17T04:00:00Z","v":5261071,"vw":24.088239},{"c":25.8,"h":25.88,"l":24.105,"n":17531,"o":24.56,"t":"2026-03-18T04:00:00Z","v":1930251,"vw":25.291171},{"c":25.71,"h":26.86,"l":25.47,"n":14815,"o":25.86,"t":"2026-03-19T04:00:00Z","v":1444046,"vw":26.173936},{"c":25.68,"h":26.1,"l":24.8,"n":13121,"o":25.78,"t":"2026-03-20T04:00:00Z","v":1186715,"vw":25.649795},{"c":25.73,"h":26.37,"l":25.42,"n":13535,"o":25.6,"t":"2026-03-23T04:00:00Z","v":1117114,"vw":25.962443},{"c":27.14,"h":27.2,"l":25.71,"n":15588,"o":25.72,"t":"2026-03-24T04:00:00Z","v":1486011,"vw":26.697846},{"c":26.97,"h":27.89,"l":26.77,"n":12751,"o":26.97,"t":"2026-03-25T04:00:00Z","v":749936,"vw":27.291083},{"c":26.62,"h":27.39,"l":26.4252,"n":10014,"o":27.1,"t":"2026-03-26T04:00:00Z","v":684396,"vw":26.780724},{"c":28.34,"h":28.43,"l":26.3701,"n":18874,"o":26.64,"t":"2026-03-27T04:00:00Z","v":1755113,"vw":27.959613},{"c":26.71,"h":28.97,"l":26.57,"n":16274,"o":28.77,"t":"2026-03-30T04:00:00Z","v":1520694,"vw":27.166104},{"c":26.79,"h":27.369,"l":26.1,"n":16889,"o":26.51,"t":"2026-03-31T04:00:00Z","v":1802569,"vw":26.719828},{"c":24.93,"h":26.77,"l":24.78,"n":12951,"o":26.77,"t":"2026-04-01T04:00:00Z","v":1269649,"vw":25.209502},{"c":25.47,"h":25.69,"l":24.91,"n":10049,"o":25.33,"t":"2026-04-02T04:00:00Z","v":760923,"vw":25.428724},{"c":25.75,"h":25.76,"l":25.27,"n":11469,"o":25.45,"t":"2026-04-06T04:00:00Z","v":611732,"vw":25.599162},{"c":26.34,"h":26.75,"l":25.74,"n":8678,"o":25.74,"t":"2026-04-07T04:00:00Z","v":501379,"vw":26.37217},{"c":25.6,"h":25.805,"l":24.79,"n":9065,"o":25.51,"t":"2026-04-08T04:00:00Z","v":617483,"vw":25.545496},{"c":25.53,"h":25.94,"l":25,"n":13961,"o":25.63,"t":"2026-04-09T04:00:00Z","v":1317287,"vw":25.477768},{"c":26.28,"h":26.35,"l":25.46,"n":7586,"o":25.48,"t":"2026-04-10T04:00:00Z","v":437052,"vw":26.148231},{"c":25.7,"h":26.5867,"l":25.3996,"n":6586,"o":26.51,"t":"2026-04-13T04:00:00Z","v":362773,"vw":25.900815},{"c":25.87,"h":25.99,"l":25.49,"n":5517,"o":25.9,"t":"2026-04-14T04:00:00Z","v":269913,"vw":25.772576},{"c":26.5,"h":26.98,"l":25.695,"n":8260,"o":25.78,"t":"2026-04-15T04:00:00Z","v":737031,"vw":26.468743},{"c":26.5,"h":26.96,"l":25.672,"n":7921,"o":26.48,"t":"2026-04-16T04:00:00Z","v":394818,"vw":26.520156},{"c":25.14,"h":25.93,"l":24.66,"n":9036,"o":25.55,"t":"2026-04-17T04:00:00Z","v":594441,"vw":25.104046},{"c":26.12,"h":26.94,"l":25.3656,"n":11569,"o":25.85,"t":"2026-04-20T04:00:00Z","v":887002,"vw":26.47057},{"c":27,"h":27.4,"l":26.04,"n":8323,"o":26.33,"t":"2026-04-21T04:00:00Z","v":699962,"vw":26.969446},{"c":27.83,"h":28.6499,"l":27.35,"n":14903,"o":28.2,"t":"2026-04-22T04:00:00Z","v":1204770,"vw":27.839903},{"c":28.2,"h":28.65,"l":27.795,"n":7363,"o":27.8,"t":"2026-04-23T04:00:00Z","v":501491,"vw":28.277293},{"c":28.47,"h":28.55,"l":27.6,"n":6074,"o":28.23,"t":"2026-04-24T04:00:00Z","v":314526,"vw":28.188356},{"c":28.45,"h":29.23,"l":28.23,"n":6298,"o":28.7,"t":"2026-04-27T04:00:00Z","v":351176,"vw":28.463054},{"c":28.6,"h":29.12,"l":28.38,"n":11172,"o":28.88,"t":"2026-04-28T04:00:00Z","v":670442,"vw":28.657669},{"c":29.81,"h":30.12,"l":28.32,"n":18624,"o":28.6,"t":"2026-04-29T04:00:00Z","v":1712918,"vw":29.185565},{"c":30.14,"h":30.52,"l":29.0546,"n":10512,"o":29.18,"t":"2026-04-30T04:00:00Z","v":875132,"vw":30.046},{"c":29.73,"h":30.155,"l":29.38,"n":9016,"o":29.99,"t":"2026-05-01T04:00:00Z","v":470761,"vw":29.687927},{"c":30.03,"h":30.12,"l":29.28,"n":8118,"o":29.83,"t":"2026-05-04T04:00:00Z","v":310136,"vw":29.855711},{"c":30.6,"h":30.81,"l":29.8,"n":7614,"o":30.02,"t":"2026-05-05T04:00:00Z","v":364327,"vw":30.527683},{"c":29.27,"h":30.1916,"l":29.0501,"n":15075,"o":29.62,"t":"2026-05-06T04:00:00Z","v":701909,"vw":29.461251},{"c":28.05,"h":29.06,"l":27.22,"n":17521,"o":29.06,"t":"2026-05-07T04:00:00Z","v":1125861,"vw":27.964351},{"c":27.35,"h":28.2,"l":26.78,"n":12120,"o":28.02,"t":"2026-05-08T04:00:00Z","v":976296,"vw":27.241631},{"c":28.01,"h":28.39,"l":27.5,"n":7044,"o":27.76,"t":"2026-05-11T04:00:00Z","v":360447,"vw":28.053966},{"c":29.12,"h":29.565,"l":28.0101,"n":12941,"o":28.18,"t":"2026-05-12T04:00:00Z","v":787628,"vw":29.023097},{"c":28.96,"h":29.57,"l":28.305,"n":9508,"o":29.09,"t":"2026-05-13T04:00:00Z","v":596161,"vw":28.925515},{"c":29.8,"h":30,"l":28.8,"n":9413,"o":28.98,"t":"2026-05-14T04:00:00Z","v":719672,"vw":29.657404},{"c":30.72,"h":30.87,"l":29.5,"n":9575,"o":29.75,"t":"2026-05-15T04:00:00Z","v":573072,"vw":30.417792},{"c":31.06,"h":31.52,"l":30.385,"n":9537,"o":30.39,"t":"2026-05-18T04:00:00Z","v":488079,"vw":31.09503},{"c":30.69,"h":31.37,"l":30.56,"n":7490,"o":31.21,"t":"2026-05-19T04:00:00Z","v":435240,"vw":30.865652},{"c":30.47,"h":31.4099,"l":30.32,"n":10965,"o":30.98,"t":"2026-05-20T04:00:00Z","v":907475,"vw":30.672457},{"c":30.77,"h":31.235,"l":30.37,"n":7468,"o":31.14,"t":"2026-05-21T04:00:00Z","v":653548,"vw":30.767642},{"c":31.16,"h":31.165,"l":30.14,"n":7324,"o":30.6,"t":"2026-05-22T04:00:00Z","v":528327,"vw":30.840961},{"c":31.15,"h":31.9,"l":30.85,"n":11488,"o":31.09,"t":"2026-05-26T04:00:00Z","v":720926,"vw":31.421673},{"c":29.61,"h":30.915,"l":29.46,"n":9844,"o":30.62,"t":"2026-05-27T04:00:00Z","v":736061,"vw":30.148031},{"c":29.46,"h":29.925,"l":28.8,"n":8161,"o":29.64,"t":"2026-05-28T04:00:00Z","v":719358,"vw":29.202977},{"c":29.25,"h":29.56,"l":28.625,"n":9865,"o":29.31,"t":"2026-05-29T04:00:00Z","v":780290,"vw":29.200257},{"c":28.96,"h":30.04,"l":28.775,"n":9251,"o":29.42,"t":"2026-06-01T04:00:00Z","v":609555,"vw":29.081548},{"c":29.98,"h":30.13,"l":28.8,"n":7030,"o":28.98,"t":"2026-06-02T04:00:00Z","v":314522,"vw":29.844103},{"c":29.93,"h":30.43,"l":29.59,"n":7956,"o":30.01,"t":"2026-06-03T04:00:00Z","v":421429,"vw":29.955614},{"c":30.81,"h":30.99,"l":29.55,"n":9121,"o":29.56,"t":"2026-06-04T04:00:00Z","v":534983,"vw":30.431812},{"c":29.44,"h":30.995,"l":28.98,"n":10241,"o":30.89,"t":"2026-06-05T04:00:00Z","v":687448,"vw":29.55037},{"c":29.66,"h":30.55,"l":29.63,"n":7282,"o":29.63,"t":"2026-06-08T04:00:00Z","v":317753,"vw":29.929524},{"c":29.34,"h":29.8587,"l":28.75,"n":8166,"o":29.7,"t":"2026-06-09T04:00:00Z","v":598288,"vw":29.201361},{"c":30.25,"h":30.33,"l":29.46,"n":10552,"o":29.46,"t":"2026-06-10T04:00:00Z","v":643400,"vw":30.079864},{"c":30.5,"h":30.94,"l":30.1,"n":8418,"o":30.77,"t":"2026-06-11T04:00:00Z","v":381902,"vw":30.539613},{"c":32.44,"h":36.2099,"l":31.45,"n":46302,"o":31.71,"t":"2026-06-12T04:00:00Z","v":3865243,"vw":33.871432},{"c":32.27,"h":33.4,"l":30.58,"n":22180,"o":31.55,"t":"2026-06-15T04:00:00Z","v":1836958,"vw":32.657554},{"c":31.97,"h":32.68,"l":31.08,"n":20703,"o":31.81,"t":"2026-06-16T04:00:00Z","v":1650918,"vw":32.173303},{"c":30.71,"h":32.67,"l":30.624,"n":14038,"o":32.28,"t":"2026-06-17T04:00:00Z","v":1032972,"vw":31.404847},{"c":33.19,"h":33.19,"l":29.205,"n":31998,"o":30.58,"t":"2026-06-18T04:00:00Z","v":14750954,"vw":32.793459},{"c":29.98,"h":30.9999,"l":28.69,"n":46766,"o":30.36,"t":"2026-06-22T04:00:00Z","v":4437109,"vw":29.651552},{"c":28.59,"h":30.15,"l":28.16,"n":25923,"o":29.64,"t":"2026-06-23T04:00:00Z","v":2712271,"vw":28.698013},{"c":28.31,"h":29.23,"l":27.5,"n":21890,"o":28,"t":"2026-06-24T04:00:00Z","v":2148692,"vw":28.382859},{"c":30.36,"h":30.36,"l":28.28,"n":19945,"o":28.28,"t":"2026-06-25T04:00:00Z","v":1918701,"vw":29.811698},{"c":31.07,"h":31.68,"l":30.115,"n":19774,"o":30.25,"t":"2026-06-26T04:00:00Z","v":2116178,"vw":31.071142},{"c":33.3,"h":33.36,"l":31.22,"n":20121,"o":31.22,"t":"2026-06-29T04:00:00Z","v":1970295,"vw":32.688167},{"c":34.27,"h":34.87,"l":33.5587,"n":18658,"o":33.68,"t":"2026-06-30T04:00:00Z","v":1610694,"vw":34.298727},{"c":31.57,"h":34.54,"l":31.39,"n":20172,"o":34.06,"t":"2026-07-01T04:00:00Z","v":1815895,"vw":32.32517},{"c":31.29,"h":32.69,"l":30.69,"n":14423,"o":31.72,"t":"2026-07-02T04:00:00Z","v":1086421,"vw":31.158544},{"c":32.16,"h":33.26,"l":31.32,"n":17378,"o":31.32,"t":"2026-07-06T04:00:00Z","v":1223501,"vw":32.405141},{"c":33.54,"h":33.64,"l":31.95,"n":13608,"o":32.16,"t":"2026-07-07T04:00:00Z","v":680008,"vw":32.919401},{"c":34.07,"h":34.32,"l":33.225,"n":11349,"o":33.78,"t":"2026-07-08T04:00:00Z","v":798585,"vw":33.787562},{"c":34.54,"h":34.93,"l":33.6024,"n":11840,"o":34.21,"t":"2026-07-09T04:00:00Z","v":1051728,"vw":34.5699},{"c":33.71,"h":34.83,"l":33.35,"n":10926,"o":34.57,"t":"2026-07-10T04:00:00Z","v":667329,"vw":33.703944},{"c":34.77,"h":35.24,"l":33.9742,"n":8802,"o":34.29,"t":"2026-07-13T04:00:00Z","v":539980,"vw":34.867577},{"c":35.88,"h":36,"l":34.76,"n":6841,"o":35.25,"t":"2026-07-14T04:00:00Z","v":314792,"vw":35.601726},{"c":34.53,"h":36.37,"l":33.78,"n":9484,"o":36.15,"t":"2026-07-15T04:00:00Z","v":451138,"vw":34.536516},{"c":34.87,"h":34.89,"l":33.71,"n":8337,"o":34.38,"t":"2026-07-16T04:00:00Z","v":590386,"vw":34.73929},{"c":34.71,"h":35.14,"l":33.4,"n":12450,"o":34.72,"t":"2026-07-17T04:00:00Z","v":1232859,"vw":34.389867},{"c":34.75,"h":35.49,"l":34.25,"n":9352,"o":34.41,"t":"2026-07-20T04:00:00Z","v":889197,"vw":34.839753},{"c":35.48,"h":35.78,"l":34.18,"n":7896,"o":35.13,"t":"2026-07-21T04:00:00Z","v":595139,"vw":35.311754},{"c":36.21,"h":36.89,"l":35.74,"n":10554,"o":35.8,"t":"2026-07-22T04:00:00Z","v":599677,"vw":36.301291},{"c":35.54,"h":36.85,"l":35.27,"n":9204,"o":36.7,"t":"2026-07-23T04:00:00Z","v":668742,"vw":35.651142},{"c":34.88,"h":36.29,"l":34.76,"n":7834,"o":35.73,"t":"2026-07-24T04:00:00Z","v":300818,"vw":35.383727},{"c":33.35,"h":35.025,"l":32.9795,"n":9817,"o":34.34,"t":"2026-07-27T04:00:00Z","v":469817,"vw":33.681636},{"c":31.95,"h":33.19,"l":30.8021,"n":8572,"o":33.19,"t":"2026-07-28T04:00:00Z","v":503672,"vw":32.161286},{"c":32.45,"h":33.84,"l":32.32,"n":10575,"o":32.77,"t":"2026-07-29T04:00:00Z","v":966831,"vw":32.749205},{"c":32.92,"h":33.6664,"l":32.62,"n":10834,"o":32.89,"t":"2026-07-30T04:00:00Z","v":723512,"vw":33.056546},{"c":34.22,"h":34.88,"l":32.9,"n":11701,"o":33.33,"t":"2026-07-31T04:00:00Z","v":632323,"vw":34.15867},{"c":33.83,"h":34.58,"l":32.8301,"n":11226,"o":33.17,"t":"2026-08-03T04:00:00Z","v":581401,"vw":33.909373},{"c":33.46,"h":33.9899,"l":33.02,"n":10295,"o":33.18,"t":"2026-08-04T04:00:00Z","v":517476,"vw":33.605925},{"c":33.55,"h":34.18,"l":33.28,"n":9358,"o":33.8,"t":"2026-08-05T04:00:00Z","v":494506,"vw":33.76656},{"c":32.72,"h":35.02,"l":32.265,"n":12375,"o":35.02,"t":"2026-08-06T04:00:00Z","v":688467,"vw":32.915579},{"c":32,"h":33.125,"l":31.8,"n":7954,"o":32.51,"t":"2026-08-07T04:00:00Z","v":424588,"vw":32.210139},{"c":32.2,"h":32.52,"l":31.255,"n":16037,"o":32.43,"t":"2026-08-10T04:00:00Z","v":1043011,"vw":31.806586},{"c":32.3,"h":32.9,"l":31.97,"n":11393,"o":32.37,"t":"2026-08-11T04:00:00Z","v":657361,"vw":32.365456},{"c":31.8,"h":32.919,"l":31.5,"n":8910,"o":32.57,"t":"2026-08-12T04:00:00Z","v":482092,"vw":31.956064},{"c":31.25,"h":31.74,"l":30.79,"n":8476,"o":31.11,"t":"2026-08-13T04:00:00Z","v":507199,"vw":31.240091},{"c":31.73,"h":32,"l":31.195,"n":8341,"o":31.25,"t":"2026-08-14T04:00:00Z","v":434569,"vw":31.6448},{"c":31.78,"h":31.82,"l":31.26,"n":7040,"o":31.71,"t":"2026-08-17T04:00:00Z","v":624983,"vw":31.668436},{"c":31.94,"h":32.2,"l":31.43,"n":7438,"o":32.05,"t":"2026-08-18T04:00:00Z","v":585528,"vw":31.927462},{"c":31.74,"h":32.1999,"l":31.25,"n":7760,"o":32.1,"t":"2026-08-19T04:00:00Z","v":435996,"vw":31.672478},{"c":32.49,"h":32.87,"l":32.03,"n":9931,"o":32.03,"t":"2026-08-20T04:00:00Z","v":604455,"vw":32.487778},{"c":31.7,"h":32.8434,"l":31.5,"n":9018,"o":32.53,"t":"2026-08-21T04:00:00Z","v":472737,"vw":31.919585},{"c":31.48,"h":32.6695,"l":30.615,"n":7674,"o":31.24,"t":"2026-08-24T04:00:00Z","v":494696,"vw":31.335354},{"c":31.79,"h":32.08,"l":30.95,"n":7550,"o":31.25,"t":"2026-08-25T04:00:00Z","v":680813,"vw":31.660299},{"c":31.61,"h":32.22,"l":31.5,"n":7731,"o":31.76,"t":"2026-08-26T04:00:00Z","v":406475,"vw":31.762688},{"c":32.69,"h":32.8,"l":31.1585,"n":6071,"o":31.41,"t":"2026-08-27T04:00:00Z","v":270369,"vw":32.322598},{"c":31.44,"h":32.84,"l":31.43,"n":6159,"o":32.75,"t":"2026-08-28T04:00:00Z","v":288127,"vw":31.726218},{"c":31.8,"h":32.07,"l":31.245,"n":6982,"o":31.75,"t":"2026-08-31T04:00:00Z","v":443639,"vw":31.712302},{"c":32.63,"h":33.0101,"l":32.03,"n":7721,"o":32.28,"t":"2026-09-01T04:00:00Z","v":722205,"vw":32.488317},{"c":32.26,"h":32.56,"l":31.68,"n":7113,"o":32.17,"t":"2026-09-02T04:00:00Z","v":365516,"vw":32.202149},{"c":32.24,"h":32.6897,"l":31.97,"n":6185,"o":32.31,"t":"2026-09-03T04:00:00Z","v":327598,"vw":32.278668},{"c":32.21,"h":32.335,"l":31.5,"n":6909,"o":32.05,"t":"2026-09-04T04:00:00Z","v":227546,"vw":32.164989},{"c":32.75,"h":33.2,"l":32.43,"n":7705,"o":32.78,"t":"2026-09-08T04:00:00Z","v":471844,"vw":32.829032},{"c":33.02,"h":33.28,"l":32.69,"n":9426,"o":32.85,"t":"2026-09-09T04:00:00Z","v":930870,"vw":32.946718},{"c":32.72,"h":33.43,"l":32.31,"n":8060,"o":33.43,"t":"2026-09-10T04:00:00Z","v":557623,"vw":32.770862},{"c":32.29,"h":34.28,"l":32.29,"n":9929,"o":34.28,"t":"2026-09-11T04:00:00Z","v":531726,"vw":32.670452},{"c":31.83,"h":32.57,"l":31.66,"n":12193,"o":32.26,"t":"2026-09-14T04:00:00Z","v":439169,"vw":31.968977},{"c":31.5,"h":32.47,"l":31.37,"n":9023,"o":31.78,"t":"2026-09-15T04:00:00Z","v":471729,"vw":31.652667},{"c":30.8,"h":31.71,"l":30.34,"n":8668,"o":31.06,"t":"2026-09-16T04:00:00Z","v":575650,"vw":30.989989},{"c":31.02,"h":31.76,"l":30.75,"n":8775,"o":30.93,"t":"2026-09-17T04:00:00Z","v":668797,"vw":31.118032},{"c":30.86,"h":31.12,"l":30.28,"n":14220,"o":31.11,"t":"2026-09-18T04:00:00Z","v":3845597,"vw":30.833849},{"c":29.93,"h":30.65,"l":29.53,"n":11264,"o":30.38,"t":"2026-09-21T04:00:00Z","v":670254,"vw":30.077282},{"c":29.56,"h":30.35,"l":29.33,"n":9192,"o":29.66,"t":"2026-09-22T04:00:00Z","v":482200,"vw":29.690108},{"c":28.86,"h":29.9,"l":28.6775,"n":9517,"o":29.54,"t":"2026-09-23T04:00:00Z","v":612901,"vw":29.059728},{"c":29.94,"h":30.106,"l":28.5,"n":10432,"o":29.01,"t":"2026-09-24T04:00:00Z","v":893970,"vw":29.77675},{"c":29.8,"h":30.57,"l":29.52,"n":7073,"o":29.64,"t":"2026-09-25T04:00:00Z","v":353284,"vw":29.741214},{"c":28.95,"h":30.25,"l":28.84,"n":7996,"o":30.25,"t":"2026-09-28T04:00:00Z","v":574475,"vw":29.173357},{"c":28.46,"h":28.75,"l":28.11,"n":9086,"o":28.5,"t":"2026-09-29T04:00:00Z","v":815078,"vw":28.417429},{"c":28.12,"h":28.83,"l":28,"n":9566,"o":28.56,"t":"2026-09-30T04:00:00Z","v":704903,"vw":28.269692},{"c":28.13,"h":28.615,"l":27.34,"n":9317,"o":27.97,"t":"2026-10-01T04:00:00Z","v":753159,"vw":28.136047},{"c":28.85,"h":29.05,"l":27.84,"n":6871,"o":27.84,"t":"2026-10-02T04:00:00Z","v":540312,"vw":28.824589},{"c":29.23,"h":29.6,"l":28.58,"n":7533,"o":29,"t":"2026-10-05T04:00:00Z","v":434682,"vw":29.263157},{"c":30.1,"h":30.46,"l":28.4701,"n":7298,"o":29.25,"t":"2026-10-06T04:00:00Z","v":575482,"vw":30.081604},{"c":29.31,"h":30.19,"l":28.82,"n":6729,"o":30.1,"t":"2026-10-07T04:00:00Z","v":424240,"vw":29.251267},{"c":29.78,"h":29.865,"l":29.32,"n":6393,"o":29.52,"t":"2026-10-08T04:00:00Z","v":426845,"vw":29.669258},{"c":29.98,"h":30.35,"l":29.3319,"n":6025,"o":30,"t":"2026-10-09T04:00:00Z","v":349103,"vw":29.989033},{"c":30.64,"h":30.93,"l":30.05,"n":7439,"o":30.35,"t":"2026-10-12T04:00:00Z","v":530566,"vw":30.690746},{"c":30.81,"h":31.16,"l":29.77,"n":9844,"o":30.27,"t":"2026-10-13T04:00:00Z","v":600963,"vw":30.602408},{"c":29.74,"h":30.815,"l":29.235,"n":8456,"o":30.62,"t":"2026-10-14T04:00:00Z","v":543663,"vw":29.70951},{"c":28.78,"h":29.52,"l":28.39,"n":8764,"o":29.52,"t":"2026-10-15T04:00:00Z","v":519781,"vw":28.710576},{"c":28.49,"h":29.1599,"l":28.46,"n":7206,"o":28.69,"t":"2026-10-16T04:00:00Z","v":375336,"vw":28.616297},{"c":28.19,"h":28.86,"l":28.03,"n":7471,"o":28.5,"t":"2026-10-19T04:00:00Z","v":379681,"vw":28.22087},{"c":29.12,"h":29.37,"l":27.69,"n":7809,"o":28.35,"t":"2026-10-20T04:00:00Z","v":572836,"vw":29.014689},{"c":29.98,"h":30.56,"l":29.32,"n":9237,"o":29.46,"t":"2026-10-21T04:00:00Z","v":588711,"vw":30.152338},{"c":28.33,"h":29.7,"l":27.875,"n":9568,"o":29.33,"t":"2026-10-22T04:00:00Z","v":701762,"vw":28.435364}],"volatilityBars":[{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-09-22T12:30:00Z","v":160,"vw":30.3},{"c":29.91,"h":30,"l":29.5,"n":116,"o":29.66,"t":"2026-09-22T13:30:00Z","v":22214,"vw":29.645883},{"c":30.005,"h":30.18,"l":29.765,"n":100,"o":29.92,"t":"2026-09-22T13:45:00Z","v":4927,"vw":29.964315},{"c":30.2,"h":30.21,"l":29.9,"n":127,"o":30.005,"t":"2026-09-22T14:00:00Z","v":8555,"vw":30.029518},{"c":30.14,"h":30.22,"l":30.04,"n":181,"o":30.21,"t":"2026-09-22T14:15:00Z","v":10272,"vw":30.153554},{"c":30.31,"h":30.35,"l":30.045,"n":117,"o":30.13,"t":"2026-09-22T14:30:00Z","v":5310,"vw":30.198108},{"c":30.23,"h":30.33,"l":30.09,"n":139,"o":30.2,"t":"2026-09-22T14:45:00Z","v":7087,"vw":30.198571},{"c":30.31,"h":30.31,"l":30.125,"n":302,"o":30.23,"t":"2026-09-22T15:00:00Z","v":16446,"vw":30.249738},{"c":30.28,"h":30.31,"l":30.18,"n":244,"o":30.3,"t":"2026-09-22T15:15:00Z","v":9251,"vw":30.246574},{"c":30.25,"h":30.25,"l":30.1,"n":247,"o":30.24,"t":"2026-09-22T15:30:00Z","v":8583,"vw":30.170243},{"c":30.26,"h":30.27,"l":30.13,"n":221,"o":30.18,"t":"2026-09-22T15:45:00Z","v":8407,"vw":30.205605},{"c":30.22,"h":30.3,"l":30.16,"n":159,"o":30.29,"t":"2026-09-22T16:00:00Z","v":8182,"vw":30.242576},{"c":30.19,"h":30.26,"l":30.18,"n":131,"o":30.25,"t":"2026-09-22T16:15:00Z","v":6977,"vw":30.238097},{"c":30.11,"h":30.27,"l":30.11,"n":129,"o":30.26,"t":"2026-09-22T16:30:00Z","v":5572,"vw":30.183336},{"c":30.045,"h":30.16,"l":30.02,"n":179,"o":30.13,"t":"2026-09-22T16:45:00Z","v":7663,"vw":30.066139},{"c":29.915,"h":30.09,"l":29.915,"n":208,"o":30.09,"t":"2026-09-22T17:00:00Z","v":9107,"vw":30.037116},{"c":29.82,"h":29.97,"l":29.78,"n":136,"o":29.97,"t":"2026-09-22T17:15:00Z","v":5292,"vw":29.855497},{"c":29.8,"h":29.89,"l":29.8,"n":284,"o":29.855,"t":"2026-09-22T17:30:00Z","v":12180,"vw":29.82998},{"c":29.61,"h":29.83,"l":29.47,"n":351,"o":29.82,"t":"2026-09-22T17:45:00Z","v":16800,"vw":29.632965},{"c":29.53,"h":29.66,"l":29.455,"n":363,"o":29.61,"t":"2026-09-22T18:00:00Z","v":16560,"vw":29.571112},{"c":29.6,"h":29.69,"l":29.48,"n":573,"o":29.53,"t":"2026-09-22T18:15:00Z","v":33018,"vw":29.590977},{"c":29.48,"h":29.66,"l":29.46,"n":331,"o":29.64,"t":"2026-09-22T18:30:00Z","v":14454,"vw":29.553056},{"c":29.46,"h":29.52,"l":29.415,"n":263,"o":29.5,"t":"2026-09-22T18:45:00Z","v":9272,"vw":29.4625},{"c":29.48,"h":29.57,"l":29.44,"n":419,"o":29.46,"t":"2026-09-22T19:00:00Z","v":18000,"vw":29.496922},{"c":29.56,"h":29.59,"l":29.48,"n":400,"o":29.48,"t":"2026-09-22T19:15:00Z","v":12326,"vw":29.539551},{"c":29.49,"h":29.515,"l":29.3475,"n":769,"o":29.5,"t":"2026-09-22T19:30:00Z","v":46139,"vw":29.450676},{"c":29.61,"h":29.62,"l":29.33,"n":1855,"o":29.5,"t":"2026-09-22T19:45:00Z","v":87765,"vw":29.497733},{"c":29.56,"h":29.56,"l":29.56,"n":12,"o":29.56,"t":"2026-09-22T20:00:00Z","v":58640,"vw":29.56},{"c":29.6,"h":29.6,"l":29.6,"n":3,"o":29.6,"t":"2026-09-23T10:00:00Z","v":502,"vw":29.6},{"c":29.55,"h":29.55,"l":29.55,"n":1,"o":29.55,"t":"2026-09-23T10:15:00Z","v":400,"vw":29.55},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-09-23T10:30:00Z","v":100,"vw":29.8},{"c":29.2109,"h":29.2109,"l":29.2109,"n":2,"o":29.2109,"t":"2026-09-23T12:30:00Z","v":358,"vw":29.2109},{"c":29.42,"h":29.9,"l":29.33,"n":53,"o":29.54,"t":"2026-09-23T13:30:00Z","v":3845,"vw":29.505482},{"c":29.79,"h":29.82,"l":29.3,"n":105,"o":29.3,"t":"2026-09-23T13:45:00Z","v":14368,"vw":29.606338},{"c":29.605,"h":29.82,"l":29.4,"n":168,"o":29.82,"t":"2026-09-23T14:00:00Z","v":17539,"vw":29.614689},{"c":29.605,"h":29.79,"l":29.465,"n":138,"o":29.65,"t":"2026-09-23T14:15:00Z","v":6086,"vw":29.636854},{"c":29.65,"h":29.66,"l":29.37,"n":287,"o":29.48,"t":"2026-09-23T14:30:00Z","v":12561,"vw":29.515296},{"c":29.485,"h":29.665,"l":29.45,"n":239,"o":29.54,"t":"2026-09-23T14:45:00Z","v":7042,"vw":29.513173},{"c":29.59,"h":29.65,"l":29.42,"n":460,"o":29.55,"t":"2026-09-23T15:00:00Z","v":29281,"vw":29.573824},{"c":29.45,"h":29.5,"l":29.31,"n":246,"o":29.5,"t":"2026-09-23T15:15:00Z","v":12770,"vw":29.39845},{"c":29.305,"h":29.45,"l":29.22,"n":287,"o":29.385,"t":"2026-09-23T15:30:00Z","v":10960,"vw":29.339164},{"c":29.115,"h":29.26,"l":29.115,"n":102,"o":29.26,"t":"2026-09-23T15:45:00Z","v":5335,"vw":29.194204},{"c":29.11,"h":29.12,"l":28.961,"n":225,"o":29.115,"t":"2026-09-23T16:00:00Z","v":10433,"vw":29.048797},{"c":29.265,"h":29.32,"l":29.04,"n":251,"o":29.04,"t":"2026-09-23T16:15:00Z","v":11684,"vw":29.222341},{"c":29.27,"h":29.33,"l":29.19,"n":352,"o":29.27,"t":"2026-09-23T16:30:00Z","v":21416,"vw":29.241648},{"c":29.2,"h":29.33,"l":29.04,"n":293,"o":29.32,"t":"2026-09-23T16:45:00Z","v":16533,"vw":29.172183},{"c":29.15,"h":29.24,"l":29.08,"n":467,"o":29.12,"t":"2026-09-23T17:00:00Z","v":36132,"vw":29.189541},{"c":29.01,"h":29.16,"l":29.01,"n":334,"o":29.11,"t":"2026-09-23T17:15:00Z","v":19672,"vw":29.096072},{"c":28.93,"h":29.06,"l":28.8439,"n":279,"o":29.06,"t":"2026-09-23T17:30:00Z","v":13888,"vw":28.941082},{"c":28.912,"h":29.02,"l":28.885,"n":406,"o":28.935,"t":"2026-09-23T17:45:00Z","v":36020,"vw":28.976802},{"c":28.79,"h":28.95,"l":28.79,"n":275,"o":28.905,"t":"2026-09-23T18:00:00Z","v":12537,"vw":28.881014},{"c":28.835,"h":28.85,"l":28.756,"n":278,"o":28.78,"t":"2026-09-23T18:15:00Z","v":17518,"vw":28.79472},{"c":28.805,"h":28.89,"l":28.76,"n":290,"o":28.88,"t":"2026-09-23T18:30:00Z","v":17239,"vw":28.824883},{"c":28.805,"h":28.85,"l":28.77,"n":274,"o":28.805,"t":"2026-09-23T18:45:00Z","v":15377,"vw":28.808102},{"c":28.83,"h":28.86,"l":28.75,"n":442,"o":28.83,"t":"2026-09-23T19:00:00Z","v":25823,"vw":28.793073},{"c":28.795,"h":28.87,"l":28.76,"n":474,"o":28.83,"t":"2026-09-23T19:15:00Z","v":27039,"vw":28.808227},{"c":28.86,"h":28.9,"l":28.76,"n":688,"o":28.8,"t":"2026-09-23T19:30:00Z","v":42940,"vw":28.826859},{"c":28.855,"h":28.92,"l":28.6775,"n":1560,"o":28.89,"t":"2026-09-23T19:45:00Z","v":91389,"vw":28.814127},{"c":28.86,"h":28.86,"l":28.86,"n":13,"o":28.86,"t":"2026-09-23T20:00:00Z","v":63256,"vw":28.86},{"c":28.5558,"h":28.5558,"l":28.5558,"n":1,"o":28.5558,"t":"2026-09-23T20:15:00Z","v":125,"vw":28.5558},{"c":28.82,"h":28.82,"l":28.82,"n":2,"o":28.82,"t":"2026-09-23T21:45:00Z","v":104,"vw":28.82},{"c":28.8042,"h":28.8042,"l":28.8042,"n":1,"o":28.8042,"t":"2026-09-23T23:00:00Z","v":170,"vw":28.8042},{"c":28.95,"h":29.39,"l":28.9,"n":18,"o":28.9,"t":"2026-09-24T10:30:00Z","v":1321,"vw":29.0516},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-09-24T11:15:00Z","v":100,"vw":28.7},{"c":29.31,"h":29.31,"l":29.31,"n":3,"o":29.31,"t":"2026-09-24T13:15:00Z","v":538,"vw":29.31},{"c":28.825,"h":29.22,"l":28.5,"n":224,"o":29.01,"t":"2026-09-24T13:30:00Z","v":27457,"vw":28.774324},{"c":29.21,"h":29.295,"l":28.8601,"n":173,"o":28.94,"t":"2026-09-24T13:45:00Z","v":12383,"vw":29.071584},{"c":29.48,"h":29.48,"l":29.055,"n":161,"o":29.215,"t":"2026-09-24T14:00:00Z","v":8769,"vw":29.292377},{"c":29.665,"h":29.78,"l":29.48,"n":324,"o":29.48,"t":"2026-09-24T14:15:00Z","v":14696,"vw":29.636032},{"c":29.74,"h":29.74,"l":29.525,"n":524,"o":29.73,"t":"2026-09-24T14:30:00Z","v":28746,"vw":29.624288},{"c":29.905,"h":29.97,"l":29.655,"n":459,"o":29.74,"t":"2026-09-24T14:45:00Z","v":26149,"vw":29.819303},{"c":29.88,"h":30.106,"l":29.88,"n":408,"o":29.935,"t":"2026-09-24T15:00:00Z","v":22837,"vw":29.987553},{"c":29.72,"h":29.92,"l":29.72,"n":328,"o":29.88,"t":"2026-09-24T15:15:00Z","v":14222,"vw":29.858274},{"c":29.54,"h":29.745,"l":29.54,"n":181,"o":29.69,"t":"2026-09-24T15:30:00Z","v":7872,"vw":29.650921},{"c":29.5,"h":29.61,"l":29.465,"n":230,"o":29.54,"t":"2026-09-24T15:45:00Z","v":10940,"vw":29.536945},{"c":29.55,"h":29.6,"l":29.49,"n":153,"o":29.5,"t":"2026-09-24T16:00:00Z","v":8475,"vw":29.559113},{"c":29.415,"h":29.61,"l":29.35,"n":696,"o":29.52,"t":"2026-09-24T16:15:00Z","v":42381,"vw":29.465338},{"c":29.595,"h":29.68,"l":29.45,"n":268,"o":29.46,"t":"2026-09-24T16:30:00Z","v":13714,"vw":29.558268},{"c":29.89,"h":29.96,"l":29.55,"n":410,"o":29.595,"t":"2026-09-24T16:45:00Z","v":22420,"vw":29.718043},{"c":29.855,"h":29.91,"l":29.82,"n":212,"o":29.865,"t":"2026-09-24T17:00:00Z","v":8764,"vw":29.860858},{"c":29.75,"h":29.85,"l":29.74,"n":234,"o":29.85,"t":"2026-09-24T17:15:00Z","v":15175,"vw":29.797248},{"c":29.79,"h":29.795,"l":29.7,"n":199,"o":29.73,"t":"2026-09-24T17:30:00Z","v":8099,"vw":29.746108},{"c":29.83,"h":29.84,"l":29.78,"n":185,"o":29.785,"t":"2026-09-24T17:45:00Z","v":6677,"vw":29.813951},{"c":29.855,"h":29.88,"l":29.79,"n":170,"o":29.83,"t":"2026-09-24T18:00:00Z","v":7555,"vw":29.834599},{"c":29.675,"h":29.855,"l":29.675,"n":204,"o":29.855,"t":"2026-09-24T18:15:00Z","v":7471,"vw":29.796252},{"c":29.765,"h":29.77,"l":29.665,"n":317,"o":29.665,"t":"2026-09-24T18:30:00Z","v":111219,"vw":29.700671},{"c":29.78,"h":29.81,"l":29.68,"n":342,"o":29.765,"t":"2026-09-24T18:45:00Z","v":16810,"vw":29.744082},{"c":29.86,"h":29.87,"l":29.74,"n":301,"o":29.78,"t":"2026-09-24T19:00:00Z","v":13454,"vw":29.810191},{"c":29.98,"h":29.98,"l":29.83,"n":417,"o":29.83,"t":"2026-09-24T19:15:00Z","v":27445,"vw":29.941287},{"c":29.93,"h":29.98,"l":29.84,"n":1021,"o":29.98,"t":"2026-09-24T19:30:00Z","v":86947,"vw":29.890153},{"c":29.94,"h":30.03,"l":29.82,"n":1679,"o":29.91,"t":"2026-09-24T19:45:00Z","v":239324,"vw":29.937032},{"c":29.94,"h":29.94,"l":29.94,"n":13,"o":29.94,"t":"2026-09-24T20:00:00Z","v":66896,"vw":29.94},{"c":30.105,"h":30.57,"l":29.64,"n":90,"o":29.64,"t":"2026-09-25T13:30:00Z","v":11218,"vw":29.970521},{"c":30.07,"h":30.22,"l":30.045,"n":18,"o":30.22,"t":"2026-09-25T13:45:00Z","v":1381,"vw":30.0775},{"c":29.96,"h":30.105,"l":29.96,"n":63,"o":30.06,"t":"2026-09-25T14:00:00Z","v":3172,"vw":30.063604},{"c":29.755,"h":30.0311,"l":29.73,"n":86,"o":29.95,"t":"2026-09-25T14:15:00Z","v":5205,"vw":29.865601},{"c":29.72,"h":29.8699,"l":29.65,"n":73,"o":29.65,"t":"2026-09-25T14:30:00Z","v":3039,"vw":29.742686},{"c":29.73,"h":29.83,"l":29.66,"n":199,"o":29.71,"t":"2026-09-25T14:45:00Z","v":9539,"vw":29.746124},{"c":29.84,"h":29.84,"l":29.75,"n":61,"o":29.75,"t":"2026-09-25T15:00:00Z","v":2093,"vw":29.779412},{"c":29.875,"h":29.9,"l":29.805,"n":114,"o":29.81,"t":"2026-09-25T15:15:00Z","v":3873,"vw":29.857801},{"c":29.82,"h":29.92,"l":29.785,"n":157,"o":29.9,"t":"2026-09-25T15:30:00Z","v":7123,"vw":29.836793},{"c":29.74,"h":29.86,"l":29.66,"n":265,"o":29.82,"t":"2026-09-25T15:45:00Z","v":12538,"vw":29.723923},{"c":29.69,"h":29.77,"l":29.69,"n":103,"o":29.745,"t":"2026-09-25T16:00:00Z","v":2781,"vw":29.745981},{"c":29.635,"h":29.7,"l":29.57,"n":212,"o":29.7,"t":"2026-09-25T16:15:00Z","v":7158,"vw":29.64824},{"c":29.69,"h":29.75,"l":29.64,"n":184,"o":29.675,"t":"2026-09-25T16:30:00Z","v":7435,"vw":29.687974},{"c":29.7,"h":29.73,"l":29.675,"n":139,"o":29.71,"t":"2026-09-25T16:45:00Z","v":4488,"vw":29.698861},{"c":29.59,"h":29.68,"l":29.565,"n":151,"o":29.67,"t":"2026-09-25T17:00:00Z","v":5731,"vw":29.619108},{"c":29.645,"h":29.68,"l":29.52,"n":260,"o":29.54,"t":"2026-09-25T17:15:00Z","v":11793,"vw":29.626136},{"c":29.61,"h":29.645,"l":29.53,"n":280,"o":29.645,"t":"2026-09-25T17:30:00Z","v":16717,"vw":29.578922},{"c":29.65,"h":29.65,"l":29.55,"n":198,"o":29.6,"t":"2026-09-25T17:45:00Z","v":7259,"vw":29.609251},{"c":29.61,"h":29.65,"l":29.57,"n":184,"o":29.65,"t":"2026-09-25T18:00:00Z","v":7500,"vw":29.607635},{"c":29.62,"h":29.65,"l":29.61,"n":138,"o":29.61,"t":"2026-09-25T18:15:00Z","v":4418,"vw":29.625392},{"c":29.575,"h":29.61,"l":29.555,"n":125,"o":29.61,"t":"2026-09-25T18:30:00Z","v":3537,"vw":29.584},{"c":29.645,"h":29.65,"l":29.58,"n":278,"o":29.6,"t":"2026-09-25T18:45:00Z","v":12731,"vw":29.613249},{"c":29.62,"h":29.63,"l":29.56,"n":241,"o":29.63,"t":"2026-09-25T19:00:00Z","v":12576,"vw":29.602859},{"c":29.6,"h":29.69,"l":29.54,"n":413,"o":29.63,"t":"2026-09-25T19:15:00Z","v":13903,"vw":29.611694},{"c":29.69,"h":29.69,"l":29.53,"n":400,"o":29.595,"t":"2026-09-25T19:30:00Z","v":17546,"vw":29.625342},{"c":29.8,"h":29.86,"l":29.665,"n":1392,"o":29.675,"t":"2026-09-25T19:45:00Z","v":95504,"vw":29.79409},{"c":29.8,"h":29.8,"l":29.8,"n":10,"o":29.8,"t":"2026-09-25T20:00:00Z","v":47614,"vw":29.8},{"c":28.524,"h":28.524,"l":28.524,"n":1,"o":28.524,"t":"2026-09-25T23:00:00Z","v":100,"vw":28.524},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-09-28T08:00:00Z","v":211,"vw":29.8},{"c":30.2,"h":31.2,"l":30,"n":63,"o":30,"t":"2026-09-28T10:45:00Z","v":3239,"vw":30.438185},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-09-28T11:00:00Z","v":218,"vw":30},{"c":30.05,"h":30.05,"l":30.05,"n":1,"o":30.05,"t":"2026-09-28T11:15:00Z","v":400,"vw":30.05},{"c":29.895,"h":30.25,"l":29.606,"n":111,"o":30.25,"t":"2026-09-28T13:30:00Z","v":10454,"vw":30.145021},{"c":29.58,"h":29.84,"l":29.55,"n":145,"o":29.815,"t":"2026-09-28T13:45:00Z","v":8346,"vw":29.703397},{"c":29.52,"h":29.6712,"l":29.445,"n":108,"o":29.64,"t":"2026-09-28T14:00:00Z","v":4207,"vw":29.538984},{"c":29.365,"h":29.49,"l":29.28,"n":125,"o":29.44,"t":"2026-09-28T14:15:00Z","v":3004,"vw":29.394411},{"c":29.52,"h":29.69,"l":29.38,"n":231,"o":29.51,"t":"2026-09-28T14:30:00Z","v":9375,"vw":29.513599},{"c":29.56,"h":29.68,"l":29.34,"n":203,"o":29.455,"t":"2026-09-28T14:45:00Z","v":8289,"vw":29.579854},{"c":29.5,"h":29.605,"l":29.4416,"n":131,"o":29.605,"t":"2026-09-28T15:00:00Z","v":4674,"vw":29.554151},{"c":29.46,"h":29.59,"l":29.46,"n":143,"o":29.54,"t":"2026-09-28T15:15:00Z","v":4597,"vw":29.538561},{"c":29.49,"h":29.56,"l":29.45,"n":201,"o":29.49,"t":"2026-09-28T15:30:00Z","v":8490,"vw":29.513407},{"c":29.52,"h":29.61,"l":29.435,"n":255,"o":29.452,"t":"2026-09-28T15:45:00Z","v":12479,"vw":29.480066},{"c":29.525,"h":29.555,"l":29.47,"n":205,"o":29.49,"t":"2026-09-28T16:00:00Z","v":5623,"vw":29.525479},{"c":29.35,"h":29.55,"l":29.31,"n":325,"o":29.54,"t":"2026-09-28T16:15:00Z","v":16830,"vw":29.429831},{"c":29.295,"h":29.41,"l":29.21,"n":304,"o":29.39,"t":"2026-09-28T16:30:00Z","v":11151,"vw":29.362619},{"c":29.19,"h":29.37,"l":29.18,"n":150,"o":29.35,"t":"2026-09-28T16:45:00Z","v":6870,"vw":29.280119},{"c":29.04,"h":29.39,"l":28.995,"n":298,"o":29.17,"t":"2026-09-28T17:00:00Z","v":104604,"vw":29.246005},{"c":29.275,"h":29.34,"l":29.04,"n":216,"o":29.04,"t":"2026-09-28T17:15:00Z","v":9502,"vw":29.244619},{"c":29.48,"h":29.52,"l":29.285,"n":150,"o":29.285,"t":"2026-09-28T17:30:00Z","v":6263,"vw":29.365105},{"c":29.435,"h":29.53,"l":29.37,"n":118,"o":29.475,"t":"2026-09-28T17:45:00Z","v":4708,"vw":29.476454},{"c":29.4,"h":29.5,"l":29.35,"n":106,"o":29.5,"t":"2026-09-28T18:00:00Z","v":5516,"vw":29.429958},{"c":29.34,"h":29.425,"l":29.34,"n":209,"o":29.385,"t":"2026-09-28T18:15:00Z","v":11523,"vw":29.370681},{"c":29.2,"h":29.32,"l":29.17,"n":190,"o":29.32,"t":"2026-09-28T18:30:00Z","v":7383,"vw":29.209117},{"c":29.125,"h":29.22,"l":29.12,"n":256,"o":29.2,"t":"2026-09-28T18:45:00Z","v":11658,"vw":29.182995},{"c":29.17,"h":29.21,"l":29.12,"n":201,"o":29.15,"t":"2026-09-28T19:00:00Z","v":9492,"vw":29.138426},{"c":29.3,"h":29.36,"l":29.175,"n":331,"o":29.175,"t":"2026-09-28T19:15:00Z","v":16256,"vw":29.270707},{"c":29.14,"h":29.33,"l":29.07,"n":497,"o":29.3,"t":"2026-09-28T19:30:00Z","v":22657,"vw":29.213606},{"c":29.03,"h":29.21,"l":28.84,"n":1506,"o":29.145,"t":"2026-09-28T19:45:00Z","v":71846,"vw":28.975583},{"c":28.95,"h":28.95,"l":28.95,"n":10,"o":28.95,"t":"2026-09-28T20:00:00Z","v":157695,"vw":28.95},{"c":29.32,"h":29.32,"l":29.32,"n":4,"o":29.32,"t":"2026-09-29T12:00:00Z","v":175,"vw":29.32},{"c":29.09,"h":29.09,"l":29.09,"n":2,"o":29.09,"t":"2026-09-29T12:45:00Z","v":101,"vw":29.09},{"c":28.565,"h":28.75,"l":28.355,"n":216,"o":28.5,"t":"2026-09-29T13:30:00Z","v":46316,"vw":28.510376},{"c":28.345,"h":28.565,"l":28.31,"n":132,"o":28.565,"t":"2026-09-29T13:45:00Z","v":11493,"vw":28.406669},{"c":28.46,"h":28.5999,"l":28.22,"n":138,"o":28.22,"t":"2026-09-29T14:00:00Z","v":21208,"vw":28.309996},{"c":28.545,"h":28.56,"l":28.43,"n":103,"o":28.465,"t":"2026-09-29T14:15:00Z","v":10616,"vw":28.474665},{"c":28.34,"h":28.6392,"l":28.3,"n":257,"o":28.545,"t":"2026-09-29T14:30:00Z","v":17969,"vw":28.401079},{"c":28.315,"h":28.39,"l":28.2201,"n":180,"o":28.33,"t":"2026-09-29T14:45:00Z","v":6549,"vw":28.330413},{"c":28.34,"h":28.39,"l":28.225,"n":263,"o":28.38,"t":"2026-09-29T15:00:00Z","v":19360,"vw":28.298667},{"c":28.24,"h":28.41,"l":28.195,"n":269,"o":28.39,"t":"2026-09-29T15:15:00Z","v":13863,"vw":28.324725},{"c":28.32,"h":28.37,"l":28.225,"n":295,"o":28.28,"t":"2026-09-29T15:30:00Z","v":15068,"vw":28.289209},{"c":28.42,"h":28.54,"l":28.26,"n":328,"o":28.32,"t":"2026-09-29T15:45:00Z","v":23697,"vw":28.462151},{"c":28.55,"h":28.63,"l":28.36,"n":253,"o":28.36,"t":"2026-09-29T16:00:00Z","v":15629,"vw":28.468678},{"c":28.57,"h":28.58,"l":28.48,"n":184,"o":28.53,"t":"2026-09-29T16:15:00Z","v":33510,"vw":28.546309},{"c":28.45,"h":28.58,"l":28.45,"n":173,"o":28.525,"t":"2026-09-29T16:30:00Z","v":7919,"vw":28.492064},{"c":28.27,"h":28.45,"l":28.27,"n":158,"o":28.45,"t":"2026-09-29T16:45:00Z","v":7861,"vw":28.365124},{"c":28.35,"h":28.395,"l":28.21,"n":339,"o":28.3,"t":"2026-09-29T17:00:00Z","v":26175,"vw":28.316472},{"c":28.4,"h":28.43,"l":28.29,"n":173,"o":28.3,"t":"2026-09-29T17:15:00Z","v":7790,"vw":28.355533},{"c":28.365,"h":28.44,"l":28.35,"n":231,"o":28.42,"t":"2026-09-29T17:30:00Z","v":9634,"vw":28.389057},{"c":28.4954,"h":28.52,"l":28.365,"n":277,"o":28.365,"t":"2026-09-29T17:45:00Z","v":10735,"vw":28.457986},{"c":28.51,"h":28.55,"l":28.405,"n":256,"o":28.42,"t":"2026-09-29T18:00:00Z","v":13944,"vw":28.472605},{"c":28.425,"h":28.5,"l":28.425,"n":239,"o":28.5,"t":"2026-09-29T18:15:00Z","v":10384,"vw":28.487416},{"c":28.405,"h":28.435,"l":28.37,"n":276,"o":28.4,"t":"2026-09-29T18:30:00Z","v":12215,"vw":28.404858},{"c":28.15,"h":28.405,"l":28.11,"n":431,"o":28.405,"t":"2026-09-29T18:45:00Z","v":28690,"vw":28.256299},{"c":28.29,"h":28.32,"l":28.19,"n":339,"o":28.19,"t":"2026-09-29T19:00:00Z","v":15780,"vw":28.254006},{"c":28.355,"h":28.45,"l":28.2401,"n":410,"o":28.2401,"t":"2026-09-29T19:15:00Z","v":20589,"vw":28.376322},{"c":28.42,"h":28.42,"l":28.34,"n":477,"o":28.35,"t":"2026-09-29T19:30:00Z","v":25555,"vw":28.375994},{"c":28.44,"h":28.46,"l":28.28,"n":1807,"o":28.42,"t":"2026-09-29T19:45:00Z","v":110069,"vw":28.355156},{"c":28.46,"h":28.46,"l":28.46,"n":17,"o":28.46,"t":"2026-09-29T20:00:00Z","v":257688,"vw":28.46},{"c":28.41,"h":28.56,"l":28.12,"n":78,"o":28.56,"t":"2026-09-30T13:30:00Z","v":30138,"vw":28.529458},{"c":28.58,"h":28.68,"l":28.34,"n":147,"o":28.41,"t":"2026-09-30T13:45:00Z","v":7240,"vw":28.461505},{"c":28.58,"h":28.77,"l":28.4,"n":147,"o":28.77,"t":"2026-09-30T14:00:00Z","v":6225,"vw":28.582392},{"c":28.76,"h":28.76,"l":28.51,"n":236,"o":28.515,"t":"2026-09-30T14:15:00Z","v":20592,"vw":28.629661},{"c":28.63,"h":28.76,"l":28.59,"n":263,"o":28.66,"t":"2026-09-30T14:30:00Z","v":11885,"vw":28.634294},{"c":28.77,"h":28.78,"l":28.625,"n":189,"o":28.625,"t":"2026-09-30T14:45:00Z","v":9717,"vw":28.743261},{"c":28.74,"h":28.83,"l":28.655,"n":448,"o":28.77,"t":"2026-09-30T15:00:00Z","v":36447,"vw":28.782766},{"c":28.675,"h":28.75,"l":28.625,"n":267,"o":28.75,"t":"2026-09-30T15:15:00Z","v":9671,"vw":28.66076},{"c":28.495,"h":28.675,"l":28.48,"n":270,"o":28.675,"t":"2026-09-30T15:30:00Z","v":11027,"vw":28.569191},{"c":28.42,"h":28.56,"l":28.42,"n":216,"o":28.495,"t":"2026-09-30T15:45:00Z","v":6289,"vw":28.495749},{"c":28.38,"h":28.45,"l":28.34,"n":302,"o":28.42,"t":"2026-09-30T16:00:00Z","v":14540,"vw":28.395411},{"c":28.415,"h":28.415,"l":28.37,"n":245,"o":28.41,"t":"2026-09-30T16:15:00Z","v":10613,"vw":28.395138},{"c":28.34,"h":28.385,"l":28.33,"n":242,"o":28.38,"t":"2026-09-30T16:30:00Z","v":10181,"vw":28.358292},{"c":28.41,"h":28.445,"l":28.3,"n":180,"o":28.33,"t":"2026-09-30T16:45:00Z","v":7447,"vw":28.346926},{"c":28.265,"h":28.43,"l":28.265,"n":309,"o":28.41,"t":"2026-09-30T17:00:00Z","v":19736,"vw":28.345351},{"c":28.25,"h":28.29,"l":28.205,"n":319,"o":28.265,"t":"2026-09-30T17:15:00Z","v":17329,"vw":28.247914},{"c":28.3,"h":28.3,"l":28.2001,"n":189,"o":28.23,"t":"2026-09-30T17:30:00Z","v":11008,"vw":28.22383},{"c":28.205,"h":28.26,"l":28.18,"n":250,"o":28.26,"t":"2026-09-30T17:45:00Z","v":16607,"vw":28.23453},{"c":28.22,"h":28.29,"l":28.205,"n":224,"o":28.205,"t":"2026-09-30T18:00:00Z","v":9786,"vw":28.240048},{"c":28.18,"h":28.21,"l":28.14,"n":297,"o":28.21,"t":"2026-09-30T18:15:00Z","v":11552,"vw":28.176036},{"c":28.1,"h":28.18,"l":28.065,"n":230,"o":28.16,"t":"2026-09-30T18:30:00Z","v":10889,"vw":28.130736},{"c":28.095,"h":28.13,"l":28.09,"n":182,"o":28.13,"t":"2026-09-30T18:45:00Z","v":8810,"vw":28.101896},{"c":28.14,"h":28.2,"l":28.09,"n":410,"o":28.1,"t":"2026-09-30T19:00:00Z","v":13540,"vw":28.127684},{"c":28.06,"h":28.19,"l":28.06,"n":466,"o":28.14,"t":"2026-09-30T19:15:00Z","v":26658,"vw":28.133572},{"c":28.075,"h":28.08,"l":28,"n":498,"o":28.05,"t":"2026-09-30T19:30:00Z","v":25014,"vw":28.039782},{"c":28.12,"h":28.21,"l":28.01,"n":1725,"o":28.075,"t":"2026-09-30T19:45:00Z","v":97342,"vw":28.104005},{"c":28.12,"h":28.12,"l":28.12,"n":12,"o":28.12,"t":"2026-09-30T20:00:00Z","v":229433,"vw":28.12},{"c":28.25,"h":28.25,"l":28.25,"n":25,"o":28.25,"t":"2026-10-01T12:30:00Z","v":1038,"vw":28.25},{"c":27.455,"h":27.97,"l":27.34,"n":235,"o":27.97,"t":"2026-10-01T13:30:00Z","v":26122,"vw":27.630709},{"c":27.95,"h":27.95,"l":27.39,"n":229,"o":27.39,"t":"2026-10-01T13:45:00Z","v":18333,"vw":27.637988},{"c":28.03,"h":28.1,"l":27.791,"n":351,"o":28.06,"t":"2026-10-01T14:00:00Z","v":32622,"vw":27.962797},{"c":27.97,"h":28.03,"l":27.88,"n":149,"o":27.88,"t":"2026-10-01T14:15:00Z","v":8646,"vw":27.98899},{"c":27.95,"h":27.96,"l":27.81,"n":179,"o":27.92,"t":"2026-10-01T14:30:00Z","v":7047,"vw":27.896652},{"c":27.84,"h":27.96,"l":27.8,"n":315,"o":27.91,"t":"2026-10-01T14:45:00Z","v":11627,"vw":27.878435},{"c":28.05,"h":28.1,"l":27.82,"n":285,"o":27.86,"t":"2026-10-01T15:00:00Z","v":14658,"vw":27.9781},{"c":28.27,"h":28.27,"l":28,"n":189,"o":28.055,"t":"2026-10-01T15:15:00Z","v":12651,"vw":28.147673},{"c":28.36,"h":28.36,"l":28.02,"n":407,"o":28.26,"t":"2026-10-01T15:30:00Z","v":18760,"vw":28.184483},{"c":28.3375,"h":28.49,"l":28.305,"n":339,"o":28.37,"t":"2026-10-01T15:45:00Z","v":16932,"vw":28.38054},{"c":28.37,"h":28.45,"l":28.335,"n":237,"o":28.335,"t":"2026-10-01T16:00:00Z","v":11328,"vw":28.379588},{"c":28.44,"h":28.45,"l":28.35,"n":191,"o":28.45,"t":"2026-10-01T16:15:00Z","v":5747,"vw":28.410882},{"c":28.5,"h":28.5,"l":28.41,"n":143,"o":28.435,"t":"2026-10-01T16:30:00Z","v":6631,"vw":28.453557},{"c":28.44,"h":28.615,"l":28.41,"n":371,"o":28.48,"t":"2026-10-01T16:45:00Z","v":40848,"vw":28.494179},{"c":28.4,"h":28.53,"l":28.39,"n":224,"o":28.47,"t":"2026-10-01T17:00:00Z","v":10785,"vw":28.45721},{"c":28.41,"h":28.42,"l":28.36,"n":130,"o":28.42,"t":"2026-10-01T17:15:00Z","v":4847,"vw":28.38001},{"c":28.47,"h":28.47,"l":28.32,"n":303,"o":28.365,"t":"2026-10-01T17:30:00Z","v":10498,"vw":28.432137},{"c":28.33,"h":28.48,"l":28.255,"n":292,"o":28.48,"t":"2026-10-01T17:45:00Z","v":21322,"vw":28.424924},{"c":28.195,"h":28.41,"l":28.18,"n":208,"o":28.295,"t":"2026-10-01T18:00:00Z","v":8083,"vw":28.319861},{"c":28.2,"h":28.22,"l":28.1,"n":291,"o":28.12,"t":"2026-10-01T18:15:00Z","v":10724,"vw":28.183943},{"c":28.12,"h":28.185,"l":28.12,"n":417,"o":28.15,"t":"2026-10-01T18:30:00Z","v":21613,"vw":28.164538},{"c":28.13,"h":28.15,"l":28.06,"n":239,"o":28.12,"t":"2026-10-01T18:45:00Z","v":7359,"vw":28.117208},{"c":28.195,"h":28.195,"l":28.02,"n":271,"o":28.125,"t":"2026-10-01T19:00:00Z","v":9796,"vw":28.099107},{"c":28.165,"h":28.2,"l":28.1,"n":269,"o":28.2,"t":"2026-10-01T19:15:00Z","v":10358,"vw":28.142764},{"c":28.1,"h":28.155,"l":28.04,"n":484,"o":28.14,"t":"2026-10-01T19:30:00Z","v":29925,"vw":28.096577},{"c":28.13,"h":28.17,"l":28.04,"n":1471,"o":28.1,"t":"2026-10-01T19:45:00Z","v":80084,"vw":28.096646},{"c":28.13,"h":28.13,"l":28.13,"n":14,"o":28.13,"t":"2026-10-01T20:00:00Z","v":209437,"vw":28.13},{"c":28.13,"h":28.13,"l":28.13,"n":1,"o":28.13,"t":"2026-10-01T20:15:00Z","v":71499,"vw":28.13},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-02T09:00:00Z","v":100,"vw":27.95},{"c":28,"h":28,"l":28,"n":8,"o":28,"t":"2026-10-02T09:30:00Z","v":511,"vw":28},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-02T09:45:00Z","v":500,"vw":28},{"c":27.51,"h":27.8,"l":27.51,"n":4,"o":27.8,"t":"2026-10-02T10:30:00Z","v":616,"vw":27.691791},{"c":28.12,"h":28.12,"l":28.12,"n":4,"o":28.12,"t":"2026-10-02T12:30:00Z","v":198,"vw":28.12},{"c":27.71,"h":27.71,"l":27.71,"n":14,"o":27.71,"t":"2026-10-02T13:00:00Z","v":1025,"vw":27.71},{"c":28.1399,"h":28.1399,"l":27.84,"n":32,"o":27.84,"t":"2026-10-02T13:30:00Z","v":7593,"vw":27.862439},{"c":28.15,"h":28.37,"l":28.11,"n":49,"o":28.11,"t":"2026-10-02T13:45:00Z","v":4219,"vw":28.238384},{"c":28.4367,"h":28.4367,"l":28.3,"n":31,"o":28.315,"t":"2026-10-02T14:00:00Z","v":1677,"vw":28.382709},{"c":28.68,"h":28.68,"l":28.3,"n":65,"o":28.3,"t":"2026-10-02T14:15:00Z","v":3637,"vw":28.453441},{"c":29.01,"h":29.01,"l":28.46,"n":89,"o":28.67,"t":"2026-10-02T14:30:00Z","v":5226,"vw":28.678902},{"c":28.85,"h":29.05,"l":28.77,"n":162,"o":29.05,"t":"2026-10-02T14:45:00Z","v":10230,"vw":28.872445},{"c":28.625,"h":28.9041,"l":28.585,"n":74,"o":28.9041,"t":"2026-10-02T15:00:00Z","v":3956,"vw":28.707947},{"c":28.815,"h":28.815,"l":28.625,"n":214,"o":28.73,"t":"2026-10-02T15:15:00Z","v":10537,"vw":28.716885},{"c":28.74,"h":28.96,"l":28.67,"n":76,"o":28.815,"t":"2026-10-02T15:30:00Z","v":2134,"vw":28.802008},{"c":28.795,"h":28.92,"l":28.795,"n":84,"o":28.845,"t":"2026-10-02T15:45:00Z","v":2914,"vw":28.828206},{"c":28.76,"h":28.795,"l":28.74,"n":87,"o":28.795,"t":"2026-10-02T16:00:00Z","v":3879,"vw":28.764049},{"c":28.82,"h":28.842,"l":28.745,"n":110,"o":28.76,"t":"2026-10-02T16:15:00Z","v":4765,"vw":28.775363},{"c":28.78,"h":28.84,"l":28.78,"n":131,"o":28.84,"t":"2026-10-02T16:30:00Z","v":3578,"vw":28.814349},{"c":28.8,"h":28.83,"l":28.77,"n":39,"o":28.78,"t":"2026-10-02T16:45:00Z","v":1078,"vw":28.806429},{"c":28.995,"h":28.995,"l":28.8,"n":121,"o":28.8,"t":"2026-10-02T17:00:00Z","v":3860,"vw":28.89871},{"c":28.85,"h":29,"l":28.84,"n":143,"o":28.95,"t":"2026-10-02T17:15:00Z","v":5290,"vw":28.92667},{"c":28.82,"h":28.85,"l":28.8,"n":190,"o":28.85,"t":"2026-10-02T17:30:00Z","v":6916,"vw":28.820876},{"c":28.83,"h":28.84,"l":28.78,"n":107,"o":28.82,"t":"2026-10-02T17:45:00Z","v":4854,"vw":28.823064},{"c":28.88,"h":28.92,"l":28.84,"n":92,"o":28.87,"t":"2026-10-02T18:00:00Z","v":2621,"vw":28.878077},{"c":28.91,"h":28.95,"l":28.88,"n":177,"o":28.88,"t":"2026-10-02T18:15:00Z","v":8063,"vw":28.920698},{"c":28.875,"h":28.92,"l":28.85,"n":170,"o":28.92,"t":"2026-10-02T18:30:00Z","v":7085,"vw":28.880797},{"c":28.935,"h":29,"l":28.87,"n":305,"o":28.8976,"t":"2026-10-02T18:45:00Z","v":14724,"vw":28.943463},{"c":28.84,"h":28.93,"l":28.82,"n":393,"o":28.93,"t":"2026-10-02T19:00:00Z","v":16857,"vw":28.878157},{"c":28.88,"h":28.9,"l":28.81,"n":388,"o":28.85,"t":"2026-10-02T19:15:00Z","v":19722,"vw":28.864975},{"c":28.86,"h":28.92,"l":28.8,"n":779,"o":28.88,"t":"2026-10-02T19:30:00Z","v":48963,"vw":28.862179},{"c":28.86,"h":28.96,"l":28.76,"n":1499,"o":28.835,"t":"2026-10-02T19:45:00Z","v":102327,"vw":28.87424},{"c":28.85,"h":28.85,"l":28.85,"n":12,"o":28.85,"t":"2026-10-02T20:00:00Z","v":214125,"vw":28.85},{"c":28.6,"h":28.85,"l":28.6,"n":3,"o":28.8,"t":"2026-10-05T09:45:00Z","v":1000,"vw":28.8},{"c":28.8,"h":28.86,"l":28.7,"n":58,"o":28.86,"t":"2026-10-05T11:45:00Z","v":2586,"vw":28.771277},{"c":29,"h":29.07,"l":28.76,"n":56,"o":29,"t":"2026-10-05T13:30:00Z","v":8519,"vw":28.992436},{"c":29.06,"h":29.06,"l":28.58,"n":131,"o":28.65,"t":"2026-10-05T13:45:00Z","v":10301,"vw":28.701271},{"c":29.16,"h":29.3399,"l":29.06,"n":117,"o":29.06,"t":"2026-10-05T14:00:00Z","v":5337,"vw":29.236437},{"c":29.31,"h":29.39,"l":29.16,"n":61,"o":29.275,"t":"2026-10-05T14:15:00Z","v":3356,"vw":29.317735},{"c":29.21,"h":29.31,"l":29.14,"n":60,"o":29.31,"t":"2026-10-05T14:30:00Z","v":1309,"vw":29.225714},{"c":29.265,"h":29.34,"l":29.195,"n":105,"o":29.25,"t":"2026-10-05T14:45:00Z","v":3187,"vw":29.244061},{"c":29.55,"h":29.56,"l":29.29,"n":197,"o":29.29,"t":"2026-10-05T15:00:00Z","v":9486,"vw":29.44401},{"c":29.385,"h":29.42,"l":29.32,"n":142,"o":29.42,"t":"2026-10-05T15:15:00Z","v":4696,"vw":29.388392},{"c":29.51,"h":29.51,"l":29.385,"n":84,"o":29.385,"t":"2026-10-05T15:30:00Z","v":2643,"vw":29.450556},{"c":29.57,"h":29.58,"l":29.5,"n":97,"o":29.55,"t":"2026-10-05T15:45:00Z","v":3862,"vw":29.536761},{"c":29.51,"h":29.53,"l":29.49,"n":90,"o":29.52,"t":"2026-10-05T16:00:00Z","v":2603,"vw":29.507643},{"c":29.5,"h":29.5017,"l":29.47,"n":57,"o":29.5,"t":"2026-10-05T16:15:00Z","v":2353,"vw":29.493472},{"c":29.53,"h":29.58,"l":29.505,"n":91,"o":29.505,"t":"2026-10-05T16:30:00Z","v":4468,"vw":29.541656},{"c":29.51,"h":29.56,"l":29.51,"n":89,"o":29.52,"t":"2026-10-05T16:45:00Z","v":3917,"vw":29.525265},{"c":29.49,"h":29.49,"l":29.47,"n":119,"o":29.48,"t":"2026-10-05T17:00:00Z","v":3200,"vw":29.479309},{"c":29.41,"h":29.49,"l":29.41,"n":111,"o":29.49,"t":"2026-10-05T17:15:00Z","v":4039,"vw":29.445714},{"c":29.328,"h":29.4,"l":29.32,"n":119,"o":29.4,"t":"2026-10-05T17:30:00Z","v":5380,"vw":29.361624},{"c":29.375,"h":29.4,"l":29.29,"n":149,"o":29.32,"t":"2026-10-05T17:45:00Z","v":5923,"vw":29.337887},{"c":29.39,"h":29.4299,"l":29.385,"n":49,"o":29.4299,"t":"2026-10-05T18:00:00Z","v":1338,"vw":29.401572},{"c":29.445,"h":29.6,"l":29.33,"n":425,"o":29.375,"t":"2026-10-05T18:15:00Z","v":52138,"vw":29.52512},{"c":29.18,"h":29.45,"l":29.18,"n":320,"o":29.445,"t":"2026-10-05T18:30:00Z","v":24678,"vw":29.390073},{"c":28.93,"h":29.19,"l":28.92,"n":294,"o":29.19,"t":"2026-10-05T18:45:00Z","v":13909,"vw":29.046524},{"c":29.07,"h":29.13,"l":28.9592,"n":232,"o":28.9592,"t":"2026-10-05T19:00:00Z","v":12243,"vw":29.005807},{"c":29.03,"h":29.095,"l":29.03,"n":192,"o":29.07,"t":"2026-10-05T19:15:00Z","v":6751,"vw":29.063196},{"c":29.14,"h":29.14,"l":29,"n":535,"o":29.045,"t":"2026-10-05T19:30:00Z","v":22415,"vw":29.077102},{"c":29.25,"h":29.35,"l":28.94,"n":2087,"o":29.13,"t":"2026-10-05T19:45:00Z","v":131497,"vw":29.207797},{"c":29.23,"h":29.23,"l":29.23,"n":10,"o":29.23,"t":"2026-10-05T20:00:00Z","v":63168,"vw":29.23},{"c":29.5,"h":30,"l":29.5,"n":3,"o":30,"t":"2026-10-05T21:45:00Z","v":400,"vw":29.75},{"c":29.3,"h":29.41,"l":28.95,"n":43,"o":29.3,"t":"2026-10-06T08:45:00Z","v":2443,"vw":29.218577},{"c":29,"h":29,"l":29,"n":7,"o":29,"t":"2026-10-06T09:00:00Z","v":373,"vw":29},{"c":29.29,"h":29.51,"l":29.29,"n":19,"o":29.51,"t":"2026-10-06T09:30:00Z","v":624,"vw":29.440213},{"c":29.29,"h":29.29,"l":29.29,"n":13,"o":29.29,"t":"2026-10-06T12:45:00Z","v":347,"vw":29.29},{"c":29.01,"h":29.7,"l":28.4701,"n":89,"o":29.25,"t":"2026-10-06T13:30:00Z","v":17466,"vw":29.123007},{"c":29.23,"h":29.23,"l":28.9001,"n":69,"o":29.11,"t":"2026-10-06T13:45:00Z","v":6066,"vw":29.049713},{"c":29.17,"h":29.265,"l":29.1,"n":93,"o":29.23,"t":"2026-10-06T14:00:00Z","v":5791,"vw":29.196375},{"c":29.37,"h":29.37,"l":29.26,"n":34,"o":29.26,"t":"2026-10-06T14:15:00Z","v":1143,"vw":29.301429},{"c":29.31,"h":29.45,"l":29.29,"n":74,"o":29.29,"t":"2026-10-06T14:30:00Z","v":3740,"vw":29.344749},{"c":29.43,"h":29.43,"l":29.28,"n":68,"o":29.35,"t":"2026-10-06T14:45:00Z","v":3869,"vw":29.337152},{"c":29.44,"h":29.505,"l":29.34,"n":145,"o":29.4157,"t":"2026-10-06T15:00:00Z","v":6712,"vw":29.410567},{"c":29.66,"h":29.67,"l":29.45,"n":146,"o":29.45,"t":"2026-10-06T15:15:00Z","v":6559,"vw":29.591185},{"c":29.94,"h":29.94,"l":29.61,"n":129,"o":29.61,"t":"2026-10-06T15:30:00Z","v":7891,"vw":29.748985},{"c":29.825,"h":29.895,"l":29.78,"n":149,"o":29.895,"t":"2026-10-06T15:45:00Z","v":5613,"vw":29.838937},{"c":29.725,"h":29.825,"l":29.67,"n":138,"o":29.825,"t":"2026-10-06T16:00:00Z","v":6097,"vw":29.762454},{"c":29.765,"h":29.86,"l":29.705,"n":112,"o":29.705,"t":"2026-10-06T16:15:00Z","v":9199,"vw":29.79211},{"c":29.76,"h":29.83,"l":29.76,"n":58,"o":29.82,"t":"2026-10-06T16:30:00Z","v":4317,"vw":29.774006},{"c":29.775,"h":29.87,"l":29.7201,"n":102,"o":29.76,"t":"2026-10-06T16:45:00Z","v":5660,"vw":29.765032},{"c":29.765,"h":29.83,"l":29.74,"n":155,"o":29.77,"t":"2026-10-06T17:00:00Z","v":7819,"vw":29.783808},{"c":29.8,"h":29.82,"l":29.71,"n":159,"o":29.82,"t":"2026-10-06T17:15:00Z","v":8101,"vw":29.776621},{"c":29.98,"h":29.98,"l":29.8,"n":170,"o":29.81,"t":"2026-10-06T17:30:00Z","v":7226,"vw":29.887798},{"c":30.08,"h":30.125,"l":29.96,"n":335,"o":29.98,"t":"2026-10-06T17:45:00Z","v":30880,"vw":30.011173},{"c":30.065,"h":30.16,"l":30.05,"n":210,"o":30.09,"t":"2026-10-06T18:00:00Z","v":11812,"vw":30.104813},{"c":30.06,"h":30.1,"l":30,"n":253,"o":30.065,"t":"2026-10-06T18:15:00Z","v":15771,"vw":30.046881},{"c":30.28,"h":30.28,"l":30.05,"n":166,"o":30.06,"t":"2026-10-06T18:30:00Z","v":8249,"vw":30.161208},{"c":30.3,"h":30.31,"l":30.23,"n":250,"o":30.28,"t":"2026-10-06T18:45:00Z","v":10858,"vw":30.278886},{"c":30.33,"h":30.35,"l":30.2,"n":346,"o":30.3,"t":"2026-10-06T19:00:00Z","v":24969,"vw":30.290797},{"c":30.39,"h":30.46,"l":30.35,"n":414,"o":30.37,"t":"2026-10-06T19:15:00Z","v":27100,"vw":30.414189},{"c":30.245,"h":30.46,"l":30.22,"n":950,"o":30.39,"t":"2026-10-06T19:30:00Z","v":93298,"vw":30.345386},{"c":30.08,"h":30.38,"l":30.07,"n":1696,"o":30.33,"t":"2026-10-06T19:45:00Z","v":145038,"vw":30.216243},{"c":30.1,"h":30.1,"l":30.1,"n":16,"o":30.1,"t":"2026-10-06T20:00:00Z","v":78051,"vw":30.1},{"c":30.2,"h":30.2,"l":30.1,"n":18,"o":30.2,"t":"2026-10-07T11:00:00Z","v":1377,"vw":30.176223},{"c":30.21,"h":30.21,"l":30.21,"n":11,"o":30.21,"t":"2026-10-07T11:45:00Z","v":374,"vw":30.21},{"c":30.065,"h":30.19,"l":29.965,"n":31,"o":30.1,"t":"2026-10-07T13:30:00Z","v":4821,"vw":30.111498},{"c":29.36,"h":30,"l":29.36,"n":127,"o":30,"t":"2026-10-07T13:45:00Z","v":5234,"vw":29.612057},{"c":29.2351,"h":29.55,"l":29.19,"n":67,"o":29.55,"t":"2026-10-07T14:00:00Z","v":5155,"vw":29.395871},{"c":29.17,"h":29.375,"l":29.15,"n":102,"o":29.25,"t":"2026-10-07T14:15:00Z","v":3092,"vw":29.271132},{"c":29.245,"h":29.395,"l":29.065,"n":202,"o":29.065,"t":"2026-10-07T14:30:00Z","v":13163,"vw":29.291594},{"c":29.28,"h":29.4,"l":29.28,"n":153,"o":29.33,"t":"2026-10-07T14:45:00Z","v":7635,"vw":29.304898},{"c":29.24,"h":29.26,"l":29.1,"n":142,"o":29.26,"t":"2026-10-07T15:00:00Z","v":6743,"vw":29.207285},{"c":29.15,"h":29.28,"l":29.09,"n":237,"o":29.24,"t":"2026-10-07T15:15:00Z","v":10847,"vw":29.167716},{"c":29.155,"h":29.2,"l":29.135,"n":105,"o":29.145,"t":"2026-10-07T15:30:00Z","v":6374,"vw":29.164782},{"c":29.17,"h":29.19,"l":29.1,"n":114,"o":29.11,"t":"2026-10-07T15:45:00Z","v":5129,"vw":29.150693},{"c":29.07,"h":29.23,"l":29,"n":278,"o":29.14,"t":"2026-10-07T16:00:00Z","v":21348,"vw":29.129446},{"c":29.065,"h":29.105,"l":29,"n":134,"o":29.09,"t":"2026-10-07T16:15:00Z","v":8825,"vw":29.051827},{"c":28.9228,"h":29.05,"l":28.91,"n":127,"o":29.04,"t":"2026-10-07T16:30:00Z","v":4059,"vw":29.01104},{"c":29.07,"h":29.07,"l":28.9531,"n":190,"o":29.02,"t":"2026-10-07T16:45:00Z","v":9482,"vw":29.034059},{"c":29.19,"h":29.19,"l":29.04,"n":141,"o":29.04,"t":"2026-10-07T17:00:00Z","v":7125,"vw":29.102831},{"c":29,"h":29.165,"l":29,"n":177,"o":29.165,"t":"2026-10-07T17:15:00Z","v":7739,"vw":29.115961},{"c":28.885,"h":28.91,"l":28.885,"n":22,"o":28.91,"t":"2026-10-07T17:30:00Z","v":720,"vw":28.904318},{"c":28.94,"h":28.94,"l":28.82,"n":71,"o":28.82,"t":"2026-10-07T17:45:00Z","v":3090,"vw":28.862775},{"c":28.94,"h":29.01,"l":28.94,"n":83,"o":28.98,"t":"2026-10-07T18:00:00Z","v":3282,"vw":28.989522},{"c":28.915,"h":29.02,"l":28.91,"n":68,"o":28.985,"t":"2026-10-07T18:15:00Z","v":1934,"vw":28.954253},{"c":29,"h":29.02,"l":28.9,"n":191,"o":28.92,"t":"2026-10-07T18:30:00Z","v":8031,"vw":28.943808},{"c":29.09,"h":29.09,"l":28.95,"n":170,"o":28.96,"t":"2026-10-07T18:45:00Z","v":8518,"vw":29.015092},{"c":29.21,"h":29.3,"l":29.1,"n":188,"o":29.12,"t":"2026-10-07T19:00:00Z","v":6954,"vw":29.207382},{"c":29.25,"h":29.31,"l":29.24,"n":435,"o":29.28,"t":"2026-10-07T19:15:00Z","v":20015,"vw":29.280564},{"c":29.19,"h":29.27,"l":29.19,"n":483,"o":29.24,"t":"2026-10-07T19:30:00Z","v":25369,"vw":29.224753},{"c":29.33,"h":29.35,"l":29.185,"n":1519,"o":29.185,"t":"2026-10-07T19:45:00Z","v":99948,"vw":29.275242},{"c":29.31,"h":29.31,"l":29.31,"n":12,"o":29.31,"t":"2026-10-07T20:00:00Z","v":101414,"vw":29.31},{"c":29.46,"h":29.6,"l":29.32,"n":39,"o":29.52,"t":"2026-10-08T13:30:00Z","v":4010,"vw":29.490784},{"c":29.46,"h":29.835,"l":29.46,"n":56,"o":29.46,"t":"2026-10-08T13:45:00Z","v":5347,"vw":29.491332},{"c":29.455,"h":29.835,"l":29.382,"n":39,"o":29.66,"t":"2026-10-08T14:00:00Z","v":2268,"vw":29.553605},{"c":29.59,"h":29.75,"l":29.5442,"n":15,"o":29.71,"t":"2026-10-08T14:15:00Z","v":742,"vw":29.686314},{"c":29.665,"h":29.8,"l":29.59,"n":164,"o":29.6,"t":"2026-10-08T14:30:00Z","v":12249,"vw":29.647358},{"c":29.585,"h":29.75,"l":29.585,"n":291,"o":29.68,"t":"2026-10-08T14:45:00Z","v":20961,"vw":29.67084},{"c":29.64,"h":29.64,"l":29.5586,"n":24,"o":29.6,"t":"2026-10-08T15:00:00Z","v":756,"vw":29.606426},{"c":29.57,"h":29.61,"l":29.49,"n":216,"o":29.6,"t":"2026-10-08T15:15:00Z","v":11658,"vw":29.548853},{"c":29.68,"h":29.68,"l":29.58,"n":113,"o":29.59,"t":"2026-10-08T15:30:00Z","v":4807,"vw":29.635208},{"c":29.7,"h":29.83,"l":29.6675,"n":78,"o":29.69,"t":"2026-10-08T15:45:00Z","v":3691,"vw":29.73089},{"c":29.74,"h":29.785,"l":29.66,"n":75,"o":29.785,"t":"2026-10-08T16:00:00Z","v":2311,"vw":29.718311},{"c":29.75,"h":29.76,"l":29.58,"n":202,"o":29.74,"t":"2026-10-08T16:15:00Z","v":12301,"vw":29.664218},{"c":29.545,"h":29.75,"l":29.5298,"n":176,"o":29.67,"t":"2026-10-08T16:30:00Z","v":7359,"vw":29.595772},{"c":29.47,"h":29.57,"l":29.34,"n":275,"o":29.545,"t":"2026-10-08T16:45:00Z","v":21809,"vw":29.464925},{"c":29.67,"h":29.69,"l":29.435,"n":289,"o":29.51,"t":"2026-10-08T17:00:00Z","v":12252,"vw":29.564121},{"c":29.525,"h":29.66,"l":29.5,"n":225,"o":29.625,"t":"2026-10-08T17:15:00Z","v":10421,"vw":29.5422},{"c":29.58,"h":29.61,"l":29.51,"n":105,"o":29.51,"t":"2026-10-08T17:30:00Z","v":4204,"vw":29.549635},{"c":29.629,"h":29.629,"l":29.54,"n":83,"o":29.555,"t":"2026-10-08T17:45:00Z","v":4418,"vw":29.560782},{"c":29.675,"h":29.75,"l":29.565,"n":215,"o":29.565,"t":"2026-10-08T18:00:00Z","v":10049,"vw":29.663928},{"c":29.64,"h":29.72,"l":29.64,"n":152,"o":29.665,"t":"2026-10-08T18:15:00Z","v":5643,"vw":29.687325},{"c":29.59,"h":29.64,"l":29.57,"n":167,"o":29.62,"t":"2026-10-08T18:30:00Z","v":7704,"vw":29.602141},{"c":29.645,"h":29.645,"l":29.57,"n":187,"o":29.6,"t":"2026-10-08T18:45:00Z","v":10142,"vw":29.594271},{"c":29.7,"h":29.7,"l":29.58,"n":251,"o":29.585,"t":"2026-10-08T19:00:00Z","v":12443,"vw":29.628745},{"c":29.72,"h":29.865,"l":29.685,"n":445,"o":29.685,"t":"2026-10-08T19:15:00Z","v":38383,"vw":29.782338},{"c":29.725,"h":29.75,"l":29.625,"n":613,"o":29.73,"t":"2026-10-08T19:30:00Z","v":34829,"vw":29.687838},{"c":29.76,"h":29.8,"l":29.52,"n":1380,"o":29.725,"t":"2026-10-08T19:45:00Z","v":90364,"vw":29.674868},{"c":29.78,"h":29.78,"l":29.73,"n":13,"o":29.73,"t":"2026-10-08T20:00:00Z","v":68154,"vw":29.779428},{"c":29.64,"h":29.9,"l":29.64,"n":133,"o":29.7,"t":"2026-10-09T10:00:00Z","v":4698,"vw":29.77226},{"c":29.5,"h":29.75,"l":29.5,"n":4,"o":29.75,"t":"2026-10-09T10:15:00Z","v":502,"vw":29.7},{"c":29.7,"h":29.7,"l":29.64,"n":19,"o":29.64,"t":"2026-10-09T10:30:00Z","v":603,"vw":29.653761},{"c":29.6,"h":29.6,"l":29.6,"n":2,"o":29.6,"t":"2026-10-09T11:00:00Z","v":408,"vw":29.6},{"c":29.81,"h":29.85,"l":29.81,"n":21,"o":29.85,"t":"2026-10-09T11:30:00Z","v":2472,"vw":29.826307},{"c":30.22,"h":30.27,"l":29.3319,"n":77,"o":30,"t":"2026-10-09T13:30:00Z","v":16279,"vw":29.947662},{"c":30.205,"h":30.205,"l":30.2,"n":7,"o":30.2,"t":"2026-10-09T13:45:00Z","v":350,"vw":30.201667},{"c":30.11,"h":30.35,"l":30.11,"n":62,"o":30.35,"t":"2026-10-09T14:00:00Z","v":3427,"vw":30.167815},{"c":30.14,"h":30.3099,"l":30.105,"n":90,"o":30.105,"t":"2026-10-09T14:15:00Z","v":4770,"vw":30.199122},{"c":30.05,"h":30.05,"l":30.05,"n":9,"o":30.05,"t":"2026-10-09T14:30:00Z","v":135,"vw":30.05},{"c":30.26,"h":30.28,"l":29.97,"n":77,"o":29.97,"t":"2026-10-09T14:45:00Z","v":3750,"vw":30.159257},{"c":30.27,"h":30.29,"l":30.12,"n":52,"o":30.26,"t":"2026-10-09T15:00:00Z","v":2446,"vw":30.2313},{"c":30.18,"h":30.23,"l":30.12,"n":64,"o":30.15,"t":"2026-10-09T15:15:00Z","v":2878,"vw":30.172368},{"c":29.98,"h":30.175,"l":29.98,"n":115,"o":30.14,"t":"2026-10-09T15:30:00Z","v":4999,"vw":30.091309},{"c":30.07,"h":30.07,"l":29.915,"n":114,"o":29.97,"t":"2026-10-09T15:45:00Z","v":5105,"vw":29.982616},{"c":29.98,"h":30.05,"l":29.98,"n":24,"o":30.01,"t":"2026-10-09T16:00:00Z","v":1515,"vw":30.02914},{"c":30,"h":30.045,"l":29.99,"n":27,"o":30.04,"t":"2026-10-09T16:15:00Z","v":1454,"vw":30.030068},{"c":30.05,"h":30.09,"l":30,"n":52,"o":30,"t":"2026-10-09T16:30:00Z","v":2593,"vw":30.049444},{"c":30.005,"h":30.02,"l":29.94,"n":158,"o":29.99,"t":"2026-10-09T16:45:00Z","v":6185,"vw":29.978529},{"c":29.87,"h":30.07,"l":29.87,"n":247,"o":29.97,"t":"2026-10-09T17:00:00Z","v":17142,"vw":30.027608},{"c":29.915,"h":29.915,"l":29.85,"n":68,"o":29.86,"t":"2026-10-09T17:15:00Z","v":4137,"vw":29.895657},{"c":30.06,"h":30.06,"l":29.88,"n":261,"o":29.925,"t":"2026-10-09T17:30:00Z","v":13101,"vw":29.983863},{"c":30.18,"h":30.18,"l":30.04,"n":95,"o":30.08,"t":"2026-10-09T17:45:00Z","v":4368,"vw":30.113146},{"c":30.1,"h":30.205,"l":30.1,"n":81,"o":30.205,"t":"2026-10-09T18:00:00Z","v":2878,"vw":30.138929},{"c":30.05,"h":30.125,"l":30.04,"n":150,"o":30.125,"t":"2026-10-09T18:15:00Z","v":7154,"vw":30.080218},{"c":29.9,"h":30.045,"l":29.9,"n":203,"o":30.045,"t":"2026-10-09T18:30:00Z","v":8797,"vw":29.973073},{"c":29.94,"h":29.97,"l":29.83,"n":128,"o":29.83,"t":"2026-10-09T18:45:00Z","v":4869,"vw":29.930604},{"c":29.845,"h":29.945,"l":29.78,"n":305,"o":29.92,"t":"2026-10-09T19:00:00Z","v":11236,"vw":29.847537},{"c":29.92,"h":29.92,"l":29.81,"n":264,"o":29.85,"t":"2026-10-09T19:15:00Z","v":16608,"vw":29.873662},{"c":29.9,"h":30,"l":29.9,"n":471,"o":29.92,"t":"2026-10-09T19:30:00Z","v":24548,"vw":29.956475},{"c":29.97,"h":30.07,"l":29.91,"n":1670,"o":29.91,"t":"2026-10-09T19:45:00Z","v":106317,"vw":29.986576},{"c":29.98,"h":29.98,"l":29.96,"n":15,"o":29.96,"t":"2026-10-09T20:00:00Z","v":49151,"vw":29.979697},{"c":30.15,"h":30.15,"l":30.09,"n":14,"o":30.1,"t":"2026-10-12T09:15:00Z","v":1011,"vw":30.101},{"c":30.52,"h":30.52,"l":30.51,"n":9,"o":30.51,"t":"2026-10-12T13:15:00Z","v":620,"vw":30.512},{"c":30.26,"h":30.595,"l":30.05,"n":104,"o":30.35,"t":"2026-10-12T13:30:00Z","v":20208,"vw":30.343664},{"c":30.49,"h":30.93,"l":30.36,"n":118,"o":30.4485,"t":"2026-10-12T13:45:00Z","v":8050,"vw":30.656496},{"c":30.485,"h":30.61,"l":30.41,"n":79,"o":30.585,"t":"2026-10-12T14:00:00Z","v":3057,"vw":30.500261},{"c":30.53,"h":30.6,"l":30.45,"n":98,"o":30.475,"t":"2026-10-12T14:15:00Z","v":4731,"vw":30.525838},{"c":30.47,"h":30.55,"l":30.315,"n":50,"o":30.545,"t":"2026-10-12T14:30:00Z","v":1605,"vw":30.458454},{"c":30.425,"h":30.56,"l":30.3,"n":97,"o":30.47,"t":"2026-10-12T14:45:00Z","v":5395,"vw":30.423297},{"c":30.535,"h":30.54,"l":30.425,"n":107,"o":30.425,"t":"2026-10-12T15:00:00Z","v":2675,"vw":30.5175},{"c":30.625,"h":30.67,"l":30.58,"n":79,"o":30.59,"t":"2026-10-12T15:15:00Z","v":2832,"vw":30.618788},{"c":30.53,"h":30.83,"l":30.53,"n":221,"o":30.71,"t":"2026-10-12T15:30:00Z","v":10097,"vw":30.727991},{"c":30.53,"h":30.5523,"l":30.46,"n":54,"o":30.505,"t":"2026-10-12T15:45:00Z","v":2567,"vw":30.505938},{"c":30.56,"h":30.58,"l":30.54,"n":43,"o":30.54,"t":"2026-10-12T16:00:00Z","v":1707,"vw":30.56943},{"c":30.57,"h":30.58,"l":30.51,"n":161,"o":30.58,"t":"2026-10-12T16:15:00Z","v":10347,"vw":30.551294},{"c":30.645,"h":30.67,"l":30.53,"n":94,"o":30.56,"t":"2026-10-12T16:30:00Z","v":6224,"vw":30.57956},{"c":30.79,"h":30.83,"l":30.645,"n":86,"o":30.71,"t":"2026-10-12T16:45:00Z","v":5990,"vw":30.724124},{"c":30.8325,"h":30.85,"l":30.66,"n":325,"o":30.745,"t":"2026-10-12T17:00:00Z","v":36190,"vw":30.806366},{"c":30.78,"h":30.85,"l":30.75,"n":257,"o":30.8,"t":"2026-10-12T17:15:00Z","v":20870,"vw":30.810363},{"c":30.58,"h":30.82,"l":30.58,"n":321,"o":30.79,"t":"2026-10-12T17:30:00Z","v":26591,"vw":30.777128},{"c":30.65,"h":30.65,"l":30.545,"n":105,"o":30.59,"t":"2026-10-12T17:45:00Z","v":5407,"vw":30.599745},{"c":30.655,"h":30.67,"l":30.655,"n":15,"o":30.67,"t":"2026-10-12T18:00:00Z","v":683,"vw":30.6625},{"c":30.81,"h":30.84,"l":30.66,"n":301,"o":30.66,"t":"2026-10-12T18:15:00Z","v":15084,"vw":30.787232},{"c":30.795,"h":30.8,"l":30.78,"n":93,"o":30.795,"t":"2026-10-12T18:30:00Z","v":3427,"vw":30.796321},{"c":30.745,"h":30.82,"l":30.71,"n":528,"o":30.82,"t":"2026-10-12T18:45:00Z","v":33439,"vw":30.765904},{"c":30.71,"h":30.82,"l":30.71,"n":205,"o":30.745,"t":"2026-10-12T19:00:00Z","v":10833,"vw":30.770505},{"c":30.81,"h":30.83,"l":30.71,"n":356,"o":30.71,"t":"2026-10-12T19:15:00Z","v":18602,"vw":30.779293},{"c":30.78,"h":30.85,"l":30.715,"n":650,"o":30.85,"t":"2026-10-12T19:30:00Z","v":36039,"vw":30.763553},{"c":30.65,"h":30.83,"l":30.59,"n":1878,"o":30.755,"t":"2026-10-12T19:45:00Z","v":142404,"vw":30.708031},{"c":30.64,"h":30.64,"l":30.64,"n":13,"o":30.64,"t":"2026-10-12T20:00:00Z","v":77366,"vw":30.64},{"c":30.5,"h":30.5,"l":30.5,"n":3,"o":30.5,"t":"2026-10-13T09:30:00Z","v":1001,"vw":30.5},{"c":31.03,"h":31.16,"l":30.27,"n":83,"o":30.27,"t":"2026-10-13T13:30:00Z","v":13243,"vw":30.861524},{"c":30.25,"h":31.125,"l":30.25,"n":183,"o":31.005,"t":"2026-10-13T13:45:00Z","v":13479,"vw":30.799143},{"c":30.495,"h":30.7251,"l":30.3,"n":99,"o":30.7251,"t":"2026-10-13T14:00:00Z","v":4790,"vw":30.541854},{"c":30.645,"h":30.67,"l":30.31,"n":128,"o":30.31,"t":"2026-10-13T14:15:00Z","v":10181,"vw":30.520744},{"c":30.575,"h":30.635,"l":30.4,"n":209,"o":30.54,"t":"2026-10-13T14:30:00Z","v":16993,"vw":30.515328},{"c":30.29,"h":30.575,"l":30.24,"n":216,"o":30.575,"t":"2026-10-13T14:45:00Z","v":11169,"vw":30.444456},{"c":30.275,"h":30.3,"l":30.25,"n":134,"o":30.29,"t":"2026-10-13T15:00:00Z","v":3813,"vw":30.278477},{"c":30.01,"h":30.3,"l":29.96,"n":175,"o":30.28,"t":"2026-10-13T15:15:00Z","v":7474,"vw":30.191896},{"c":29.8,"h":30.085,"l":29.77,"n":218,"o":30.005,"t":"2026-10-13T15:30:00Z","v":10139,"vw":29.901465},{"c":29.89,"h":29.97,"l":29.8,"n":129,"o":29.97,"t":"2026-10-13T15:45:00Z","v":5850,"vw":29.891102},{"c":30.1825,"h":30.215,"l":29.81,"n":546,"o":29.875,"t":"2026-10-13T16:00:00Z","v":22324,"vw":30.019252},{"c":30.13,"h":30.195,"l":30.06,"n":151,"o":30.12,"t":"2026-10-13T16:15:00Z","v":6794,"vw":30.131492},{"c":30.28,"h":30.28,"l":30.07,"n":137,"o":30.145,"t":"2026-10-13T16:30:00Z","v":10721,"vw":30.142848},{"c":30.39,"h":30.465,"l":30.21,"n":552,"o":30.28,"t":"2026-10-13T16:45:00Z","v":24501,"vw":30.288442},{"c":30.37,"h":30.44,"l":30.33,"n":162,"o":30.41,"t":"2026-10-13T17:00:00Z","v":6004,"vw":30.384137},{"c":30.48,"h":30.555,"l":30.395,"n":289,"o":30.395,"t":"2026-10-13T17:15:00Z","v":18881,"vw":30.503006},{"c":30.475,"h":30.55,"l":30.45,"n":201,"o":30.48,"t":"2026-10-13T17:30:00Z","v":9905,"vw":30.487175},{"c":30.52,"h":30.555,"l":30.45,"n":319,"o":30.48,"t":"2026-10-13T17:45:00Z","v":23663,"vw":30.506154},{"c":30.56,"h":30.59,"l":30.45,"n":240,"o":30.47,"t":"2026-10-13T18:00:00Z","v":14764,"vw":30.504672},{"c":30.58,"h":30.6,"l":30.54,"n":422,"o":30.58,"t":"2026-10-13T18:15:00Z","v":24626,"vw":30.560261},{"c":30.41,"h":30.575,"l":30.41,"n":393,"o":30.57,"t":"2026-10-13T18:30:00Z","v":17852,"vw":30.52989},{"c":30.65,"h":30.65,"l":30.43,"n":338,"o":30.435,"t":"2026-10-13T18:45:00Z","v":20299,"vw":30.520731},{"c":30.65,"h":30.69,"l":30.61,"n":252,"o":30.66,"t":"2026-10-13T19:00:00Z","v":11598,"vw":30.646942},{"c":30.64,"h":30.7,"l":30.61,"n":750,"o":30.68,"t":"2026-10-13T19:15:00Z","v":38831,"vw":30.664237},{"c":30.655,"h":30.655,"l":30.54,"n":740,"o":30.63,"t":"2026-10-13T19:30:00Z","v":41065,"vw":30.590202},{"c":30.82,"h":30.96,"l":30.64,"n":2180,"o":30.64,"t":"2026-10-13T19:45:00Z","v":132680,"vw":30.83546},{"c":30.81,"h":30.81,"l":30.81,"n":16,"o":30.81,"t":"2026-10-13T20:00:00Z","v":69468,"vw":30.81},{"c":30.42,"h":30.815,"l":30.31,"n":96,"o":30.62,"t":"2026-10-14T13:30:00Z","v":11049,"vw":30.52709},{"c":30.1501,"h":30.6,"l":30.15,"n":89,"o":30.31,"t":"2026-10-14T13:45:00Z","v":8890,"vw":30.376479},{"c":30.02,"h":30.15,"l":29.76,"n":110,"o":30.15,"t":"2026-10-14T14:00:00Z","v":7363,"vw":30.028816},{"c":30.1925,"h":30.325,"l":30.05,"n":123,"o":30.1,"t":"2026-10-14T14:15:00Z","v":8170,"vw":30.189163},{"c":30.195,"h":30.34,"l":30.05,"n":103,"o":30.1925,"t":"2026-10-14T14:30:00Z","v":5213,"vw":30.236525},{"c":30.08,"h":30.27,"l":30.05,"n":116,"o":30.05,"t":"2026-10-14T14:45:00Z","v":4445,"vw":30.133726},{"c":29.92,"h":30.26,"l":29.92,"n":230,"o":30.17,"t":"2026-10-14T15:00:00Z","v":10324,"vw":30.06382},{"c":29.67,"h":29.985,"l":29.67,"n":373,"o":29.92,"t":"2026-10-14T15:15:00Z","v":20697,"vw":29.791481},{"c":29.33,"h":29.74,"l":29.33,"n":229,"o":29.7,"t":"2026-10-14T15:30:00Z","v":9471,"vw":29.550094},{"c":29.435,"h":29.44,"l":29.32,"n":188,"o":29.33,"t":"2026-10-14T15:45:00Z","v":9794,"vw":29.378134},{"c":29.28,"h":29.46,"l":29.24,"n":221,"o":29.44,"t":"2026-10-14T16:00:00Z","v":10999,"vw":29.345156},{"c":29.28,"h":29.385,"l":29.235,"n":159,"o":29.235,"t":"2026-10-14T16:15:00Z","v":6537,"vw":29.307068},{"c":29.55,"h":29.6,"l":29.24,"n":360,"o":29.27,"t":"2026-10-14T16:30:00Z","v":26819,"vw":29.433675},{"c":29.63,"h":29.63,"l":29.4401,"n":170,"o":29.485,"t":"2026-10-14T16:45:00Z","v":7907,"vw":29.566162},{"c":29.85,"h":29.85,"l":29.45,"n":528,"o":29.63,"t":"2026-10-14T17:00:00Z","v":38736,"vw":29.678916},{"c":29.785,"h":29.86,"l":29.73,"n":346,"o":29.85,"t":"2026-10-14T17:15:00Z","v":24586,"vw":29.779225},{"c":29.625,"h":29.81,"l":29.585,"n":221,"o":29.81,"t":"2026-10-14T17:30:00Z","v":16611,"vw":29.694533},{"c":29.7,"h":29.71,"l":29.57,"n":207,"o":29.66,"t":"2026-10-14T17:45:00Z","v":13478,"vw":29.650794},{"c":29.68,"h":29.71,"l":29.59,"n":212,"o":29.69,"t":"2026-10-14T18:00:00Z","v":13709,"vw":29.646492},{"c":29.66,"h":29.765,"l":29.54,"n":432,"o":29.69,"t":"2026-10-14T18:15:00Z","v":34043,"vw":29.643324},{"c":29.77,"h":29.78,"l":29.67,"n":159,"o":29.71,"t":"2026-10-14T18:30:00Z","v":9885,"vw":29.726506},{"c":29.75,"h":29.75,"l":29.625,"n":269,"o":29.75,"t":"2026-10-14T18:45:00Z","v":13644,"vw":29.694045},{"c":29.71,"h":29.76,"l":29.67,"n":328,"o":29.73,"t":"2026-10-14T19:00:00Z","v":19705,"vw":29.720924},{"c":29.57,"h":29.71,"l":29.57,"n":369,"o":29.67,"t":"2026-10-14T19:15:00Z","v":18862,"vw":29.640835},{"c":29.63,"h":29.65,"l":29.48,"n":642,"o":29.59,"t":"2026-10-14T19:30:00Z","v":51480,"vw":29.575433},{"c":29.81,"h":29.81,"l":29.545,"n":1436,"o":29.59,"t":"2026-10-14T19:45:00Z","v":80880,"vw":29.664488},{"c":29.74,"h":29.74,"l":29.74,"n":13,"o":29.74,"t":"2026-10-14T20:00:00Z","v":46375,"vw":29.74},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-14T20:30:00Z","v":100,"vw":29.8},{"c":29.4,"h":29.52,"l":29.36,"n":27,"o":29.52,"t":"2026-10-15T13:30:00Z","v":3535,"vw":29.457877},{"c":28.58,"h":29.37,"l":28.4,"n":240,"o":29.37,"t":"2026-10-15T13:45:00Z","v":28738,"vw":28.923589},{"c":28.54,"h":28.61,"l":28.425,"n":113,"o":28.55,"t":"2026-10-15T14:00:00Z","v":5738,"vw":28.552628},{"c":28.6,"h":28.63,"l":28.39,"n":285,"o":28.4,"t":"2026-10-15T14:15:00Z","v":13761,"vw":28.539378},{"c":28.96,"h":28.96,"l":28.5,"n":118,"o":28.5,"t":"2026-10-15T14:30:00Z","v":6640,"vw":28.69106},{"c":28.92,"h":29.05,"l":28.87,"n":348,"o":28.97,"t":"2026-10-15T14:45:00Z","v":27917,"vw":28.983836},{"c":28.91,"h":28.97,"l":28.85,"n":192,"o":28.92,"t":"2026-10-15T15:00:00Z","v":6480,"vw":28.914875},{"c":28.95,"h":28.99,"l":28.87,"n":243,"o":28.96,"t":"2026-10-15T15:15:00Z","v":10341,"vw":28.926129},{"c":28.78,"h":28.91,"l":28.73,"n":135,"o":28.91,"t":"2026-10-15T15:30:00Z","v":5509,"vw":28.779534},{"c":28.75,"h":28.785,"l":28.68,"n":127,"o":28.785,"t":"2026-10-15T15:45:00Z","v":3400,"vw":28.742353},{"c":28.635,"h":28.7235,"l":28.59,"n":117,"o":28.7235,"t":"2026-10-15T16:00:00Z","v":17318,"vw":28.624478},{"c":28.55,"h":28.635,"l":28.5379,"n":130,"o":28.635,"t":"2026-10-15T16:15:00Z","v":4335,"vw":28.585245},{"c":28.56,"h":28.57,"l":28.545,"n":142,"o":28.555,"t":"2026-10-15T16:30:00Z","v":5058,"vw":28.560342},{"c":28.56,"h":28.58,"l":28.5,"n":225,"o":28.56,"t":"2026-10-15T16:45:00Z","v":7254,"vw":28.534683},{"c":28.58,"h":28.605,"l":28.5,"n":352,"o":28.565,"t":"2026-10-15T17:00:00Z","v":20946,"vw":28.527136},{"c":28.535,"h":28.61,"l":28.52,"n":209,"o":28.59,"t":"2026-10-15T17:15:00Z","v":5666,"vw":28.565354},{"c":28.64,"h":28.64,"l":28.535,"n":345,"o":28.535,"t":"2026-10-15T17:30:00Z","v":12488,"vw":28.575306},{"c":28.665,"h":28.665,"l":28.57,"n":121,"o":28.65,"t":"2026-10-15T17:45:00Z","v":4610,"vw":28.629415},{"c":28.53,"h":28.695,"l":28.5,"n":286,"o":28.665,"t":"2026-10-15T18:00:00Z","v":12941,"vw":28.597804},{"c":28.455,"h":28.5,"l":28.415,"n":499,"o":28.5,"t":"2026-10-15T18:15:00Z","v":43201,"vw":28.487791},{"c":28.7,"h":28.765,"l":28.475,"n":528,"o":28.48,"t":"2026-10-15T18:30:00Z","v":49121,"vw":28.623037},{"c":28.65,"h":28.71,"l":28.61,"n":878,"o":28.66,"t":"2026-10-15T18:45:00Z","v":33372,"vw":28.634518},{"c":28.77,"h":28.79,"l":28.59,"n":321,"o":28.66,"t":"2026-10-15T19:00:00Z","v":24155,"vw":28.63975},{"c":28.795,"h":28.85,"l":28.765,"n":213,"o":28.765,"t":"2026-10-15T19:15:00Z","v":10261,"vw":28.811806},{"c":28.71,"h":28.785,"l":28.62,"n":388,"o":28.75,"t":"2026-10-15T19:30:00Z","v":20452,"vw":28.698312},{"c":28.74,"h":28.86,"l":28.66,"n":1159,"o":28.71,"t":"2026-10-15T19:45:00Z","v":57595,"vw":28.76053},{"c":28.78,"h":28.78,"l":28.78,"n":16,"o":28.78,"t":"2026-10-15T20:00:00Z","v":61242,"vw":28.78},{"c":28.89,"h":29.31,"l":28.57,"n":53,"o":29.31,"t":"2026-10-16T13:30:00Z","v":5666,"vw":28.704502},{"c":29.1599,"h":29.1599,"l":28.62,"n":78,"o":28.62,"t":"2026-10-16T13:45:00Z","v":9780,"vw":28.934218},{"c":28.95,"h":29.1346,"l":28.85,"n":415,"o":28.855,"t":"2026-10-16T14:00:00Z","v":15584,"vw":28.947295},{"c":28.95,"h":29.0544,"l":28.84,"n":69,"o":28.95,"t":"2026-10-16T14:15:00Z","v":5096,"vw":28.95604},{"c":28.965,"h":28.985,"l":28.88,"n":122,"o":28.96,"t":"2026-10-16T14:30:00Z","v":7363,"vw":28.959326},{"c":28.995,"h":29.11,"l":28.98,"n":117,"o":28.98,"t":"2026-10-16T14:45:00Z","v":4321,"vw":29.028908},{"c":28.75,"h":28.99,"l":28.65,"n":154,"o":28.94,"t":"2026-10-16T15:00:00Z","v":6636,"vw":28.785147},{"c":28.7125,"h":28.745,"l":28.63,"n":55,"o":28.7,"t":"2026-10-16T15:15:00Z","v":6057,"vw":28.667808},{"c":28.47,"h":28.62,"l":28.47,"n":195,"o":28.62,"t":"2026-10-16T15:30:00Z","v":6760,"vw":28.542861},{"c":28.55,"h":28.58,"l":28.485,"n":84,"o":28.485,"t":"2026-10-16T15:45:00Z","v":4504,"vw":28.536637},{"c":28.6,"h":28.6,"l":28.52,"n":34,"o":28.52,"t":"2026-10-16T16:00:00Z","v":2563,"vw":28.584686},{"c":28.58,"h":28.6482,"l":28.51,"n":169,"o":28.555,"t":"2026-10-16T16:15:00Z","v":11432,"vw":28.582021},{"c":28.61,"h":28.64,"l":28.57,"n":59,"o":28.57,"t":"2026-10-16T16:30:00Z","v":2097,"vw":28.61669},{"c":28.6251,"h":28.68,"l":28.61,"n":106,"o":28.64,"t":"2026-10-16T16:45:00Z","v":2879,"vw":28.640525},{"c":28.51,"h":28.595,"l":28.51,"n":125,"o":28.595,"t":"2026-10-16T17:00:00Z","v":3770,"vw":28.548707},{"c":28.6301,"h":28.64,"l":28.5,"n":95,"o":28.5,"t":"2026-10-16T17:15:00Z","v":3963,"vw":28.608218},{"c":28.73,"h":28.73,"l":28.63,"n":168,"o":28.655,"t":"2026-10-16T17:30:00Z","v":4545,"vw":28.665631},{"c":28.585,"h":28.7471,"l":28.585,"n":97,"o":28.725,"t":"2026-10-16T17:45:00Z","v":3309,"vw":28.708076},{"c":28.68,"h":28.725,"l":28.535,"n":200,"o":28.58,"t":"2026-10-16T18:00:00Z","v":8542,"vw":28.639467},{"c":28.72,"h":28.72,"l":28.65,"n":58,"o":28.69,"t":"2026-10-16T18:15:00Z","v":2149,"vw":28.6895},{"c":28.72,"h":28.725,"l":28.68,"n":212,"o":28.72,"t":"2026-10-16T18:30:00Z","v":6834,"vw":28.706791},{"c":28.56,"h":28.72,"l":28.53,"n":284,"o":28.67,"t":"2026-10-16T18:45:00Z","v":10366,"vw":28.678089},{"c":28.55,"h":28.595,"l":28.505,"n":165,"o":28.56,"t":"2026-10-16T19:00:00Z","v":5515,"vw":28.547092},{"c":28.73,"h":28.765,"l":28.58,"n":326,"o":28.58,"t":"2026-10-16T19:15:00Z","v":12992,"vw":28.663424},{"c":28.56,"h":28.69,"l":28.52,"n":456,"o":28.69,"t":"2026-10-16T19:30:00Z","v":12344,"vw":28.568759},{"c":28.47,"h":28.68,"l":28.46,"n":2121,"o":28.56,"t":"2026-10-16T19:45:00Z","v":116251,"vw":28.571188},{"c":28.49,"h":28.49,"l":28.49,"n":12,"o":28.49,"t":"2026-10-16T20:00:00Z","v":75692,"vw":28.49},{"c":28.22,"h":28.22,"l":28.22,"n":2,"o":28.22,"t":"2026-10-19T08:00:00Z","v":121,"vw":28.22},{"c":28.86,"h":28.86,"l":28.44,"n":81,"o":28.5,"t":"2026-10-19T13:30:00Z","v":9665,"vw":28.576086},{"c":28.63,"h":28.8,"l":28.51,"n":34,"o":28.8,"t":"2026-10-19T13:45:00Z","v":2596,"vw":28.703014},{"c":28.49,"h":28.56,"l":28.39,"n":58,"o":28.46,"t":"2026-10-19T14:00:00Z","v":2822,"vw":28.454466},{"c":28.48,"h":28.48,"l":28.37,"n":28,"o":28.48,"t":"2026-10-19T14:15:00Z","v":1437,"vw":28.4465},{"c":28.46,"h":28.48,"l":28.36,"n":51,"o":28.37,"t":"2026-10-19T14:30:00Z","v":1676,"vw":28.428},{"c":28.4,"h":28.46,"l":28.23,"n":174,"o":28.375,"t":"2026-10-19T14:45:00Z","v":6397,"vw":28.332686},{"c":28.52,"h":28.535,"l":28.35,"n":233,"o":28.35,"t":"2026-10-19T15:00:00Z","v":8613,"vw":28.44947},{"c":28.58,"h":28.61,"l":28.49,"n":140,"o":28.52,"t":"2026-10-19T15:15:00Z","v":7151,"vw":28.540422},{"c":28.6,"h":28.6166,"l":28.58,"n":105,"o":28.58,"t":"2026-10-19T15:30:00Z","v":4153,"vw":28.594039},{"c":28.56,"h":28.6,"l":28.55,"n":135,"o":28.6,"t":"2026-10-19T15:45:00Z","v":4904,"vw":28.578801},{"c":28.39,"h":28.56,"l":28.33,"n":137,"o":28.56,"t":"2026-10-19T16:00:00Z","v":6951,"vw":28.404923},{"c":28.405,"h":28.43,"l":28.37,"n":131,"o":28.39,"t":"2026-10-19T16:15:00Z","v":5931,"vw":28.395335},{"c":28.37,"h":28.405,"l":28.36,"n":256,"o":28.405,"t":"2026-10-19T16:30:00Z","v":7502,"vw":28.396706},{"c":28.405,"h":28.43,"l":28.38,"n":178,"o":28.39,"t":"2026-10-19T16:45:00Z","v":6782,"vw":28.409044},{"c":28.33,"h":28.4,"l":28.32,"n":149,"o":28.4,"t":"2026-10-19T17:00:00Z","v":5138,"vw":28.346832},{"c":28.24,"h":28.31,"l":28.24,"n":146,"o":28.31,"t":"2026-10-19T17:15:00Z","v":4273,"vw":28.271142},{"c":28.21,"h":28.27,"l":28.2,"n":121,"o":28.24,"t":"2026-10-19T17:30:00Z","v":4516,"vw":28.241734},{"c":28.185,"h":28.2,"l":28.16,"n":123,"o":28.2,"t":"2026-10-19T17:45:00Z","v":3462,"vw":28.183899},{"c":28.16,"h":28.16,"l":28.1,"n":131,"o":28.13,"t":"2026-10-19T18:00:00Z","v":4946,"vw":28.128948},{"c":28.065,"h":28.175,"l":28.06,"n":196,"o":28.175,"t":"2026-10-19T18:15:00Z","v":8095,"vw":28.119911},{"c":28.24,"h":28.24,"l":28.04,"n":381,"o":28.04,"t":"2026-10-19T18:30:00Z","v":14955,"vw":28.107206},{"c":28.24,"h":28.27,"l":28.19,"n":310,"o":28.26,"t":"2026-10-19T18:45:00Z","v":12431,"vw":28.234071},{"c":28.03,"h":28.235,"l":28.03,"n":170,"o":28.235,"t":"2026-10-19T19:00:00Z","v":6384,"vw":28.146854},{"c":28.14,"h":28.22,"l":28.055,"n":539,"o":28.055,"t":"2026-10-19T19:15:00Z","v":32331,"vw":28.126775},{"c":28.1,"h":28.16,"l":28.08,"n":631,"o":28.13,"t":"2026-10-19T19:30:00Z","v":34563,"vw":28.121319},{"c":28.2,"h":28.205,"l":28.07,"n":1420,"o":28.11,"t":"2026-10-19T19:45:00Z","v":88230,"vw":28.1376},{"c":28.19,"h":28.19,"l":28.19,"n":16,"o":28.19,"t":"2026-10-19T20:00:00Z","v":62528,"vw":28.19},{"c":28.3,"h":28.3,"l":28.3,"n":12,"o":28.3,"t":"2026-10-20T09:45:00Z","v":1011,"vw":28.3},{"c":28.39,"h":28.41,"l":28.39,"n":20,"o":28.41,"t":"2026-10-20T10:30:00Z","v":1165,"vw":28.398968},{"c":28.44,"h":28.61,"l":28.44,"n":18,"o":28.61,"t":"2026-10-20T10:45:00Z","v":1007,"vw":28.501165},{"c":28.1156,"h":28.1156,"l":28.1156,"n":1,"o":28.1156,"t":"2026-10-20T13:15:00Z","v":185,"vw":28.1156},{"c":28.0691,"h":28.35,"l":27.87,"n":128,"o":28.35,"t":"2026-10-20T13:30:00Z","v":9566,"vw":28.109799},{"c":27.985,"h":27.985,"l":27.69,"n":21,"o":27.985,"t":"2026-10-20T13:45:00Z","v":2111,"vw":27.938145},{"c":28.3,"h":28.3,"l":28.0001,"n":72,"o":28.21,"t":"2026-10-20T14:00:00Z","v":3238,"vw":28.237802},{"c":28.585,"h":28.585,"l":28.29,"n":120,"o":28.3,"t":"2026-10-20T14:15:00Z","v":14577,"vw":28.519426},{"c":28.685,"h":28.785,"l":28.49,"n":303,"o":28.585,"t":"2026-10-20T14:30:00Z","v":17654,"vw":28.685391},{"c":28.63,"h":28.69,"l":28.555,"n":107,"o":28.685,"t":"2026-10-20T14:45:00Z","v":10071,"vw":28.665298},{"c":28.655,"h":28.7,"l":28.54,"n":116,"o":28.63,"t":"2026-10-20T15:00:00Z","v":9673,"vw":28.635201},{"c":28.78,"h":28.78,"l":28.61,"n":192,"o":28.61,"t":"2026-10-20T15:15:00Z","v":9634,"vw":28.705093},{"c":28.735,"h":28.78,"l":28.705,"n":114,"o":28.73,"t":"2026-10-20T15:30:00Z","v":4411,"vw":28.73728},{"c":28.91,"h":28.93,"l":28.735,"n":302,"o":28.735,"t":"2026-10-20T15:45:00Z","v":18667,"vw":28.848603},{"c":28.95,"h":28.95,"l":28.89,"n":141,"o":28.915,"t":"2026-10-20T16:00:00Z","v":4193,"vw":28.906061},{"c":28.94,"h":28.96,"l":28.91,"n":98,"o":28.94,"t":"2026-10-20T16:15:00Z","v":4191,"vw":28.935096},{"c":28.895,"h":28.96,"l":28.86,"n":259,"o":28.945,"t":"2026-10-20T16:30:00Z","v":12732,"vw":28.915884},{"c":28.9,"h":28.93,"l":28.85,"n":139,"o":28.91,"t":"2026-10-20T16:45:00Z","v":10804,"vw":28.899851},{"c":28.86,"h":28.9,"l":28.83,"n":93,"o":28.87,"t":"2026-10-20T17:00:00Z","v":4561,"vw":28.869204},{"c":28.86,"h":28.86,"l":28.845,"n":59,"o":28.845,"t":"2026-10-20T17:15:00Z","v":2746,"vw":28.859082},{"c":28.89,"h":28.92,"l":28.81,"n":383,"o":28.86,"t":"2026-10-20T17:30:00Z","v":34512,"vw":28.853244},{"c":28.91,"h":28.97,"l":28.875,"n":247,"o":28.88,"t":"2026-10-20T17:45:00Z","v":13467,"vw":28.92076},{"c":28.925,"h":28.95,"l":28.89,"n":110,"o":28.895,"t":"2026-10-20T18:00:00Z","v":3550,"vw":28.923639},{"c":28.89,"h":28.925,"l":28.86,"n":155,"o":28.925,"t":"2026-10-20T18:15:00Z","v":6354,"vw":28.89271},{"c":28.91,"h":28.92,"l":28.86,"n":175,"o":28.89,"t":"2026-10-20T18:30:00Z","v":5615,"vw":28.882761},{"c":29.1,"h":29.1,"l":28.915,"n":264,"o":28.93,"t":"2026-10-20T18:45:00Z","v":8922,"vw":29.053779},{"c":29.21,"h":29.21,"l":29.115,"n":136,"o":29.12,"t":"2026-10-20T19:00:00Z","v":5113,"vw":29.145213},{"c":29.36,"h":29.37,"l":29.19,"n":397,"o":29.19,"t":"2026-10-20T19:15:00Z","v":17043,"vw":29.271486},{"c":29.26,"h":29.35,"l":29.11,"n":744,"o":29.35,"t":"2026-10-20T19:30:00Z","v":48044,"vw":29.236199},{"c":29.14,"h":29.355,"l":29.07,"n":1997,"o":29.27,"t":"2026-10-20T19:45:00Z","v":135062,"vw":29.223992},{"c":29.12,"h":29.12,"l":29.12,"n":14,"o":29.12,"t":"2026-10-20T20:00:00Z","v":138289,"vw":29.12},{"c":29.3,"h":29.3,"l":29.3,"n":14,"o":29.3,"t":"2026-10-21T10:30:00Z","v":1113,"vw":29.3},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-21T11:30:00Z","v":170,"vw":29.24},{"c":29.345,"h":29.725,"l":29.345,"n":69,"o":29.46,"t":"2026-10-21T13:30:00Z","v":12853,"vw":29.492418},{"c":29.32,"h":29.78,"l":29.32,"n":11,"o":29.32,"t":"2026-10-21T13:45:00Z","v":2172,"vw":29.343602},{"c":29.9,"h":29.99,"l":29.45,"n":169,"o":29.45,"t":"2026-10-21T14:00:00Z","v":10082,"vw":29.734522},{"c":30.045,"h":30.14,"l":29.905,"n":69,"o":29.905,"t":"2026-10-21T14:15:00Z","v":2213,"vw":30.015503},{"c":30.015,"h":30.045,"l":30.015,"n":32,"o":30.045,"t":"2026-10-21T14:30:00Z","v":1052,"vw":30.026416},{"c":30.11,"h":30.18,"l":30,"n":166,"o":30.005,"t":"2026-10-21T14:45:00Z","v":4857,"vw":30.054111},{"c":30.19,"h":30.22,"l":30.06,"n":409,"o":30.13,"t":"2026-10-21T15:00:00Z","v":20747,"vw":30.13771},{"c":30.02,"h":30.195,"l":30.02,"n":165,"o":30.195,"t":"2026-10-21T15:15:00Z","v":6300,"vw":30.156533},{"c":30.13,"h":30.13,"l":30.045,"n":101,"o":30.045,"t":"2026-10-21T15:30:00Z","v":4937,"vw":30.067156},{"c":30.17,"h":30.175,"l":30.13,"n":80,"o":30.13,"t":"2026-10-21T15:45:00Z","v":2631,"vw":30.156035},{"c":30.13,"h":30.2,"l":30.06,"n":255,"o":30.1651,"t":"2026-10-21T16:00:00Z","v":24210,"vw":30.158554},{"c":30.245,"h":30.25,"l":30.15,"n":143,"o":30.15,"t":"2026-10-21T16:15:00Z","v":6632,"vw":30.201402},{"c":30.255,"h":30.31,"l":30.22,"n":693,"o":30.27,"t":"2026-10-21T16:30:00Z","v":28101,"vw":30.251982},{"c":30.22,"h":30.2765,"l":30.215,"n":108,"o":30.23,"t":"2026-10-21T16:45:00Z","v":4470,"vw":30.248033},{"c":30.255,"h":30.26,"l":30.21,"n":171,"o":30.255,"t":"2026-10-21T17:00:00Z","v":15057,"vw":30.230292},{"c":30.24,"h":30.275,"l":30.23,"n":140,"o":30.26,"t":"2026-10-21T17:15:00Z","v":3656,"vw":30.252707},{"c":30.415,"h":30.415,"l":30.255,"n":213,"o":30.255,"t":"2026-10-21T17:30:00Z","v":6456,"vw":30.322904},{"c":30.435,"h":30.44,"l":30.36,"n":208,"o":30.39,"t":"2026-10-21T17:45:00Z","v":6955,"vw":30.387708},{"c":30.465,"h":30.465,"l":30.38,"n":179,"o":30.46,"t":"2026-10-21T18:00:00Z","v":5753,"vw":30.423957},{"c":30.43,"h":30.52,"l":30.405,"n":274,"o":30.45,"t":"2026-10-21T18:15:00Z","v":23055,"vw":30.484802},{"c":30.435,"h":30.47,"l":30.42,"n":155,"o":30.45,"t":"2026-10-21T18:30:00Z","v":7191,"vw":30.438447},{"c":30.49,"h":30.51,"l":30.42,"n":402,"o":30.445,"t":"2026-10-21T18:45:00Z","v":26313,"vw":30.464349},{"c":30.4,"h":30.5,"l":30.36,"n":353,"o":30.46,"t":"2026-10-21T19:00:00Z","v":19049,"vw":30.437785},{"c":30.49,"h":30.56,"l":30.38,"n":567,"o":30.38,"t":"2026-10-21T19:15:00Z","v":39936,"vw":30.485636},{"c":30.07,"h":30.48,"l":30.05,"n":971,"o":30.47,"t":"2026-10-21T19:30:00Z","v":80525,"vw":30.272476},{"c":29.98,"h":30.065,"l":29.91,"n":2069,"o":30.05,"t":"2026-10-21T19:45:00Z","v":133133,"vw":29.973251},{"c":29.98,"h":30,"l":29.98,"n":13,"o":30,"t":"2026-10-21T20:00:00Z","v":71548,"vw":29.980033},{"c":30.06,"h":30.06,"l":30.06,"n":5,"o":30.06,"t":"2026-10-22T13:00:00Z","v":119,"vw":30.06},{"c":29.35,"h":29.7,"l":28.87,"n":50,"o":29.33,"t":"2026-10-22T13:30:00Z","v":17709,"vw":29.314614},{"c":29.18,"h":29.3944,"l":28.58,"n":47,"o":29.3944,"t":"2026-10-22T13:45:00Z","v":3918,"vw":29.219876},{"c":28,"h":29.1775,"l":28,"n":215,"o":28.85,"t":"2026-10-22T14:00:00Z","v":23282,"vw":28.667508},{"c":28.565,"h":28.7,"l":28.15,"n":255,"o":28.46,"t":"2026-10-22T14:15:00Z","v":26163,"vw":28.544171},{"c":28.46,"h":28.565,"l":28.27,"n":170,"o":28.565,"t":"2026-10-22T14:30:00Z","v":12994,"vw":28.457067},{"c":28.22,"h":28.47,"l":28.08,"n":183,"o":28.47,"t":"2026-10-22T14:45:00Z","v":10150,"vw":28.271835},{"c":28,"h":28.27,"l":28,"n":91,"o":28.27,"t":"2026-10-22T15:00:00Z","v":7072,"vw":28.121175},{"c":28.07,"h":28.19,"l":27.875,"n":538,"o":28.1075,"t":"2026-10-22T15:15:00Z","v":32707,"vw":28.052551},{"c":28.225,"h":28.25,"l":28.01,"n":234,"o":28.18,"t":"2026-10-22T15:30:00Z","v":19431,"vw":28.179318},{"c":28.38,"h":28.38,"l":28.18,"n":226,"o":28.25,"t":"2026-10-22T15:45:00Z","v":8134,"vw":28.275742},{"c":28.62,"h":28.68,"l":28.4,"n":213,"o":28.4,"t":"2026-10-22T16:00:00Z","v":11508,"vw":28.504332},{"c":28.58,"h":28.7,"l":28.575,"n":135,"o":28.68,"t":"2026-10-22T16:15:00Z","v":6041,"vw":28.62028},{"c":28.48,"h":28.59,"l":28.33,"n":233,"o":28.555,"t":"2026-10-22T16:30:00Z","v":62111,"vw":28.496413},{"c":28.49,"h":28.52,"l":28.415,"n":286,"o":28.48,"t":"2026-10-22T16:45:00Z","v":14165,"vw":28.459964},{"c":28.3425,"h":28.49,"l":28.25,"n":182,"o":28.49,"t":"2026-10-22T17:00:00Z","v":9989,"vw":28.417795},{"c":28.44,"h":28.51,"l":28.29,"n":288,"o":28.35,"t":"2026-10-22T17:15:00Z","v":15999,"vw":28.403277},{"c":28.49,"h":28.513,"l":28.3425,"n":411,"o":28.44,"t":"2026-10-22T17:30:00Z","v":52143,"vw":28.460689},{"c":28.48,"h":28.52,"l":28.3,"n":255,"o":28.37,"t":"2026-10-22T17:45:00Z","v":15247,"vw":28.437995},{"c":28.47,"h":28.54,"l":28.44,"n":197,"o":28.51,"t":"2026-10-22T18:00:00Z","v":10219,"vw":28.496412},{"c":28.43,"h":28.55,"l":28.43,"n":351,"o":28.485,"t":"2026-10-22T18:15:00Z","v":11755,"vw":28.491309},{"c":28.47,"h":28.52,"l":28.42,"n":280,"o":28.43,"t":"2026-10-22T18:30:00Z","v":9717,"vw":28.461579},{"c":28.545,"h":28.59,"l":28.46,"n":432,"o":28.48,"t":"2026-10-22T18:45:00Z","v":22078,"vw":28.516123},{"c":28.39,"h":28.52,"l":28.38,"n":342,"o":28.52,"t":"2026-10-22T19:00:00Z","v":19468,"vw":28.471627},{"c":28.37,"h":28.4,"l":28.33,"n":306,"o":28.38,"t":"2026-10-22T19:15:00Z","v":13670,"vw":28.370511},{"c":28.25,"h":28.35,"l":28.15,"n":801,"o":28.35,"t":"2026-10-22T19:30:00Z","v":35731,"vw":28.233656},{"c":28.33,"h":28.505,"l":28.24,"n":2058,"o":28.29,"t":"2026-10-22T19:45:00Z","v":119320,"vw":28.404651},{"c":28.33,"h":28.33,"l":28.33,"n":17,"o":28.33,"t":"2026-10-22T20:00:00Z","v":95642,"vw":28.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4648052490053521,"strike":36.06325967100227,"iv":0.7528799495870794,"gamma":0.040568867032662666,"theta":-0.025666555668572892,"vega":0.018370664936586997,"rho":0.002908496178217915,"breakevenPct":28.937751217817244},{"delta":0.2,"premium":0.9110125551309938,"strike":38.94201648471609,"iv":1.1308347547513122,"gamma":0.032217917102663876,"theta":-0.04514089386025641,"vega":0.022111797379089276,"rho":0.0036962827222388724,"breakevenPct":40.67429946998619},{"delta":0.25,"premium":1.0256638808800962,"strike":37.80728359467095,"iv":1.092470823236195,"gamma":0.04507916799050963,"theta":-0.046268457773483686,"vega":0.024892967332200446,"rho":0.004703515598845692,"breakevenPct":37.073587982884035},{"delta":0.3,"premium":0.9476603813773893,"strike":34.34046139455063,"iv":0.8121995873409041,"gamma":0.07026603833220163,"theta":-0.03673539481900603,"vega":0.027116338854313925,"rho":0.005838260561973969,"breakevenPct":24.560966381673232},{"delta":0.35,"premium":0.8696568818746823,"strike":30.873639194430318,"iv":0.5319283514456133,"gamma":0.09545290867389362,"theta":-0.02720233186452837,"vega":0.0293397103764274,"rho":0.0069730055251022455,"breakevenPct":12.048344780462429},{"delta":0.4,"premium":1.1703326713008941,"strike":29.535749751737836,"iv":0.48649021847070506,"gamma":0.09722249255213505,"theta":-0.025542800397219463,"vega":0.02939860973187686,"rho":0.007855917456764396,"breakevenPct":8.387159982487583},{"delta":0.45,"premium":1.5985849056603776,"strike":28.91509433962264,"iv":0.5201669811320755,"gamma":0.09110283018867923,"theta":-0.026535849056603774,"vega":0.028728301886792453,"rho":0.00865398724413582,"breakevenPct":7.708010043356944},{"delta":0.5,"premium":2.026837140019861,"strike":28.294438927507446,"iv":0.5538437437934459,"gamma":0.08498316782522343,"theta":-0.027528897715988085,"vega":0.028057994041708043,"rho":0.009452057031507243,"breakevenPct":7.028860104226304},{"delta":0.55,"premium":2.4550893743793454,"strike":27.673783515392252,"iv":0.5875205064548163,"gamma":0.07886350546176762,"theta":-0.028521946375372396,"vega":0.027387686196623635,"rho":0.010250126818878668,"breakevenPct":6.349710165095664},{"delta":0.6,"premium":2.8833416087388284,"strike":27.05312810327706,"iv":0.6211972691161867,"gamma":0.07274384309831182,"theta":-0.029514995034756707,"vega":0.026717378351539225,"rho":0.01104819660625009,"breakevenPct":5.670560225965025},{"delta":0.65,"premium":3.3115938430983123,"strike":26.432472691161866,"iv":0.6548740317775572,"gamma":0.066624180734856,"theta":-0.030508043694141014,"vega":0.026047070506454814,"rho":0.011846266393621515,"breakevenPct":4.991410286834386},{"delta":0.7,"premium":3.7398460774577953,"strike":25.81181727904667,"iv":0.6885507944389275,"gamma":0.060504518371400196,"theta":-0.03150109235352533,"vega":0.025376762661370407,"rho":0.012644336180992937,"breakevenPct":4.312260347703747},{"delta":0.75,"premium":4.168098311817279,"strike":25.19116186693148,"iv":0.722227557100298,"gamma":0.054384856007944384,"theta":-0.032494141012909636,"vega":0.024706454816286,"rho":0.01344240596836436,"breakevenPct":3.6331104085731063},{"delta":0.8,"premium":5.406258503401363,"strike":23.823129251700678,"iv":0.8447793197278914,"gamma":0.042614285714285695,"theta":-0.03360027210884354,"vega":0.022146258503401357,"rho":0.013608748505262553,"breakevenPct":3.1746832160326233},{"delta":0.85,"premium":7.1316981132075465,"strike":21.97641509433962,"iv":1.0107762264150943,"gamma":0.029091509433962267,"theta":-0.03385075471698114,"vega":0.01851566037735849,"rho":0.013391432185739977,"breakevenPct":2.7466050389946006},{"delta":0.9,"premium":9.339133445279193,"strike":19.56762950524534,"iv":1.1788468308932494,"gamma":0.01862282684635943,"theta":-0.029947285882719565,"vega":0.013908550406535101,"rho":0.012782530420021917,"breakevenPct":2.035873457552188}],"put":[{"delta":0.1,"premium":0.5382132468540886,"strike":21.077240108962997,"iv":0.9082995567696577,"gamma":0.019704275504259215,"theta":-0.022428194320958196,"vega":0.0125431251655468,"rho":-0.0027167517786535382,"breakevenPct":27.500787638161277},{"delta":0.15,"premium":0.8765871082799636,"strike":21.864156065767357,"iv":1.0521384367039723,"gamma":0.024953029542309067,"theta":-0.03381073975411598,"vega":0.01757736733306169,"rho":-0.004119834484423057,"breakevenPct":25.917511622000013},{"delta":0.2,"premium":1.0216541454569354,"strike":23.302161590894155,"iv":1.0105615723300037,"gamma":0.03746919491594536,"theta":-0.03781031022025536,"vega":0.022274460713364433,"rho":-0.005386333062997532,"breakevenPct":21.353662388149594},{"delta":0.25,"premium":0.8856717593244825,"strike":25.371703450204063,"iv":0.6642168979070749,"gamma":0.05783989704292464,"theta":-0.026644642686590492,"vega":0.02411151077679365,"rho":-0.006446333260080599,"breakevenPct":13.568543272574725},{"delta":0.3,"premium":1.114206423918032,"strike":25.997825818953512,"iv":0.6434218630170486,"gamma":0.06265051703170647,"theta":-0.026368040591543077,"vega":0.024962226310236067,"rho":-0.00775846919561842,"breakevenPct":12.16512744427998},{"delta":0.35,"premium":1.3427410885115814,"strike":26.62394818770296,"iv":0.6226268281270222,"gamma":0.06746113702048831,"theta":-0.026091438496495662,"vega":0.025812941843678484,"rho":-0.009070605131156241,"breakevenPct":10.761711615985236},{"delta":0.4,"premium":1.5712757531051311,"strike":27.250070556452414,"iv":0.6018317932369959,"gamma":0.07227175700927016,"theta":-0.025814836401448247,"vega":0.0266636573771209,"rho":-0.010382741066694064,"breakevenPct":9.35829578769049},{"delta":0.45,"premium":1.7998104176986804,"strike":27.876192925201863,"iv":0.5810367583469694,"gamma":0.077082376998052,"theta":-0.02553823430640083,"vega":0.027514372910563318,"rho":-0.011694877002231886,"breakevenPct":7.954879959395746},{"delta":0.5,"premium":2.0283450822922298,"strike":28.502315293951312,"iv":0.5602417234569431,"gamma":0.08189299698683383,"theta":-0.025261632211353417,"vega":0.02836508844400574,"rho":-0.013007012937769707,"breakevenPct":6.551464131101001},{"delta":0.55,"premium":2.2568797468857795,"strike":29.128437662700765,"iv":0.5394466885669167,"gamma":0.08670361697561568,"theta":-0.024985030116306,"vega":0.029215803977448156,"rho":-0.01431914887330753,"breakevenPct":5.148048302806256},{"delta":0.6,"premium":2.4854144114793284,"strike":29.754560031450215,"iv":0.5186516536768904,"gamma":0.0915142369643975,"theta":-0.024708428021258586,"vega":0.030066519510890573,"rho":-0.015631284808845347,"breakevenPct":3.744632474511512},{"delta":0.65,"premium":2.9611596009975063,"strike":30.473815461346632,"iv":0.5052975062344139,"gamma":0.08763840399002494,"theta":-0.02263840399002494,"vega":0.028419451371571074,"rho":-0.017123103502172877,"breakevenPct":2.898463336892496},{"delta":0.7,"premium":3.5962905236907723,"strike":31.25311720698254,"iv":0.49674077306733166,"gamma":0.07816209476309229,"theta":-0.019412094763092275,"vega":0.025161970074812974,"rho":-0.018730770289338502,"breakevenPct":2.4115716708933608},{"delta":0.75,"premium":4.23142144638404,"strike":32.03241895261846,"iv":0.48818403990024933,"gamma":0.0686857855361596,"theta":-0.016185785536159604,"vega":0.021904488778054863,"rho":-0.02033843707650413,"breakevenPct":1.924680004894224},{"delta":0.8,"premium":4.866552369077308,"strike":32.81172069825436,"iv":0.47962730673316706,"gamma":0.059209476309226926,"theta":-0.012959476309226932,"vega":0.018647007481296753,"rho":-0.02194610386366976,"breakevenPct":1.4377883388950874},{"delta":0.85,"premium":5.501683291770574,"strike":33.591022443890274,"iv":0.4710705735660848,"gamma":0.04973316708229427,"theta":-0.009733167082294268,"vega":0.015389526184538654,"rho":-0.023553770650835384,"breakevenPct":0.9508966728959516},{"delta":0.9,"premium":6.136814214463841,"strike":34.37032418952619,"iv":0.4625138403990025,"gamma":0.040256857855361594,"theta":-0.006506857855361595,"vega":0.012132044887780545,"rho":-0.025161437438001012,"breakevenPct":0.46400500689681534}]},"raw":{"call":[{"delta":0.15,"premium":0.4648052490053521,"strike":36.06325967100227,"iv":0.7528799495870794,"gamma":0.040568867032662666,"theta":-0.025666555668572892,"vega":0.018370664936586997,"rho":0.002908496178217915,"breakevenPct":28.937751217817244},{"delta":0.2,"premium":0.9110125551309938,"strike":38.94201648471609,"iv":1.1308347547513122,"gamma":0.032217917102663876,"theta":-0.04514089386025641,"vega":0.022111797379089276,"rho":0.0036962827222388724,"breakevenPct":40.67429946998619},{"delta":0.25,"premium":1.0256638808800962,"strike":37.80728359467095,"iv":1.092470823236195,"gamma":0.04507916799050963,"theta":-0.046268457773483686,"vega":0.024892967332200446,"rho":0.004703515598845692,"breakevenPct":37.073587982884035},{"delta":0.3,"premium":0.9476603813773893,"strike":34.34046139455063,"iv":0.8121995873409041,"gamma":0.07026603833220163,"theta":-0.03673539481900603,"vega":0.027116338854313925,"rho":0.005838260561973969,"breakevenPct":24.560966381673232},{"delta":0.35,"premium":0.8696568818746823,"strike":30.873639194430318,"iv":0.5319283514456133,"gamma":0.09545290867389362,"theta":-0.02720233186452837,"vega":0.0293397103764274,"rho":0.0069730055251022455,"breakevenPct":12.048344780462429},{"delta":0.4,"premium":1.1703326713008941,"strike":29.535749751737836,"iv":0.48649021847070506,"gamma":0.09722249255213505,"theta":-0.025542800397219463,"vega":0.02939860973187686,"rho":0.007855917456764396,"breakevenPct":8.387159982487583},{"delta":0.45,"premium":1.5985849056603776,"strike":28.91509433962264,"iv":0.5201669811320755,"gamma":0.09110283018867923,"theta":-0.026535849056603774,"vega":0.028728301886792453,"rho":0.00865398724413582,"breakevenPct":7.708010043356944},{"delta":0.5,"premium":2.026837140019861,"strike":28.294438927507446,"iv":0.5538437437934459,"gamma":0.08498316782522343,"theta":-0.027528897715988085,"vega":0.028057994041708043,"rho":0.009452057031507243,"breakevenPct":7.028860104226304},{"delta":0.55,"premium":2.4550893743793454,"strike":27.673783515392252,"iv":0.5875205064548163,"gamma":0.07886350546176762,"theta":-0.028521946375372396,"vega":0.027387686196623635,"rho":0.010250126818878668,"breakevenPct":6.349710165095664},{"delta":0.6,"premium":2.8833416087388284,"strike":27.05312810327706,"iv":0.6211972691161867,"gamma":0.07274384309831182,"theta":-0.029514995034756707,"vega":0.026717378351539225,"rho":0.01104819660625009,"breakevenPct":5.670560225965025},{"delta":0.65,"premium":3.3115938430983123,"strike":26.432472691161866,"iv":0.6548740317775572,"gamma":0.066624180734856,"theta":-0.030508043694141014,"vega":0.026047070506454814,"rho":0.011846266393621515,"breakevenPct":4.991410286834386},{"delta":0.7,"premium":3.7398460774577953,"strike":25.81181727904667,"iv":0.6885507944389275,"gamma":0.060504518371400196,"theta":-0.03150109235352533,"vega":0.025376762661370407,"rho":0.012644336180992937,"breakevenPct":4.312260347703747},{"delta":0.75,"premium":4.168098311817279,"strike":25.19116186693148,"iv":0.722227557100298,"gamma":0.054384856007944384,"theta":-0.032494141012909636,"vega":0.024706454816286,"rho":0.01344240596836436,"breakevenPct":3.6331104085731063},{"delta":0.8,"premium":5.406258503401363,"strike":23.823129251700678,"iv":0.8447793197278914,"gamma":0.042614285714285695,"theta":-0.03360027210884354,"vega":0.022146258503401357,"rho":0.013608748505262553,"breakevenPct":3.1746832160326233},{"delta":0.85,"premium":7.1316981132075465,"strike":21.97641509433962,"iv":1.0107762264150943,"gamma":0.029091509433962267,"theta":-0.03385075471698114,"vega":0.01851566037735849,"rho":0.013391432185739977,"breakevenPct":2.7466050389946006},{"delta":0.9,"premium":9.339133445279193,"strike":19.56762950524534,"iv":1.1788468308932494,"gamma":0.01862282684635943,"theta":-0.029947285882719565,"vega":0.013908550406535101,"rho":0.012782530420021917,"breakevenPct":2.035873457552188}],"put":[{"delta":0.1,"premium":0.5382132468540886,"strike":21.077240108962997,"iv":0.9082995567696577,"gamma":0.019704275504259215,"theta":-0.022428194320958196,"vega":0.0125431251655468,"rho":-0.0027167517786535382,"breakevenPct":27.500787638161277},{"delta":0.15,"premium":0.8765871082799636,"strike":21.864156065767357,"iv":1.0521384367039723,"gamma":0.024953029542309067,"theta":-0.03381073975411598,"vega":0.01757736733306169,"rho":-0.004119834484423057,"breakevenPct":25.917511622000013},{"delta":0.2,"premium":1.0216541454569354,"strike":23.302161590894155,"iv":1.0105615723300037,"gamma":0.03746919491594536,"theta":-0.03781031022025536,"vega":0.022274460713364433,"rho":-0.005386333062997532,"breakevenPct":21.353662388149594},{"delta":0.25,"premium":0.8856717593244825,"strike":25.371703450204063,"iv":0.6642168979070749,"gamma":0.05783989704292464,"theta":-0.026644642686590492,"vega":0.02411151077679365,"rho":-0.006446333260080599,"breakevenPct":13.568543272574725},{"delta":0.3,"premium":1.114206423918032,"strike":25.997825818953512,"iv":0.6434218630170486,"gamma":0.06265051703170647,"theta":-0.026368040591543077,"vega":0.024962226310236067,"rho":-0.00775846919561842,"breakevenPct":12.16512744427998},{"delta":0.35,"premium":1.3427410885115814,"strike":26.62394818770296,"iv":0.6226268281270222,"gamma":0.06746113702048831,"theta":-0.026091438496495662,"vega":0.025812941843678484,"rho":-0.009070605131156241,"breakevenPct":10.761711615985236},{"delta":0.4,"premium":1.5712757531051311,"strike":27.250070556452414,"iv":0.6018317932369959,"gamma":0.07227175700927016,"theta":-0.025814836401448247,"vega":0.0266636573771209,"rho":-0.010382741066694064,"breakevenPct":9.35829578769049},{"delta":0.45,"premium":1.7998104176986804,"strike":27.876192925201863,"iv":0.5810367583469694,"gamma":0.077082376998052,"theta":-0.02553823430640083,"vega":0.027514372910563318,"rho":-0.011694877002231886,"breakevenPct":7.954879959395746},{"delta":0.5,"premium":2.0283450822922298,"strike":28.502315293951312,"iv":0.5602417234569431,"gamma":0.08189299698683383,"theta":-0.025261632211353417,"vega":0.02836508844400574,"rho":-0.013007012937769707,"breakevenPct":6.551464131101001},{"delta":0.55,"premium":2.2568797468857795,"strike":29.128437662700765,"iv":0.5394466885669167,"gamma":0.08670361697561568,"theta":-0.024985030116306,"vega":0.029215803977448156,"rho":-0.01431914887330753,"breakevenPct":5.148048302806256},{"delta":0.6,"premium":2.4854144114793284,"strike":29.754560031450215,"iv":0.5186516536768904,"gamma":0.0915142369643975,"theta":-0.024708428021258586,"vega":0.030066519510890573,"rho":-0.015631284808845347,"breakevenPct":3.744632474511512},{"delta":0.65,"premium":2.9611596009975063,"strike":30.473815461346632,"iv":0.5052975062344139,"gamma":0.08763840399002494,"theta":-0.02263840399002494,"vega":0.028419451371571074,"rho":-0.017123103502172877,"breakevenPct":2.898463336892496},{"delta":0.7,"premium":3.5962905236907723,"strike":31.25311720698254,"iv":0.49674077306733166,"gamma":0.07816209476309229,"theta":-0.019412094763092275,"vega":0.025161970074812974,"rho":-0.018730770289338502,"breakevenPct":2.4115716708933608},{"delta":0.75,"premium":4.23142144638404,"strike":32.03241895261846,"iv":0.48818403990024933,"gamma":0.0686857855361596,"theta":-0.016185785536159604,"vega":0.021904488778054863,"rho":-0.02033843707650413,"breakevenPct":1.924680004894224},{"delta":0.8,"premium":4.866552369077308,"strike":32.81172069825436,"iv":0.47962730673316706,"gamma":0.059209476309226926,"theta":-0.012959476309226932,"vega":0.018647007481296753,"rho":-0.02194610386366976,"breakevenPct":1.4377883388950874},{"delta":0.85,"premium":5.501683291770574,"strike":33.591022443890274,"iv":0.4710705735660848,"gamma":0.04973316708229427,"theta":-0.009733167082294268,"vega":0.015389526184538654,"rho":-0.023553770650835384,"breakevenPct":0.9508966728959516},{"delta":0.9,"premium":6.136814214463841,"strike":34.37032418952619,"iv":0.4625138403990025,"gamma":0.040256857855361594,"theta":-0.006506857855361595,"vega":0.012132044887780545,"rho":-0.025161437438001012,"breakevenPct":0.46400500689681534}]}},"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"}}