{"symbol":"AMLX","url":"https://intraalpha.com/companies/AMLX","capturedAt":"2026-10-22T23:00:43.308Z","state":"ready","quote":{"symbol":"AMLX","last_price":28.73,"prev_close":29.03,"regular_close":28.57,"change":-0.3,"change_pct":-1.0334,"regular_change":-0.46,"regular_change_pct":-1.5846,"extended_change":0.16,"extended_change_pct":0.56,"bid":27.38,"ask":31,"bid_size":100,"ask_size":100,"volume":1307977,"vwap":29.120481,"open":28.84,"high":30,"low":28.51,"close":28.57,"trade_count":18809,"last_trade_at":"2026-10-22T20:00:37.614953533Z","last_quote_at":"2026-10-22T22:42:31.923062193Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:41.017554278-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AMLX","fetched_at":"2026-10-22T23:00:42.461921+00:00","name":"Amylyx Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Amylyx Pharmaceuticals Inc (AMLX) is an innovative biopharmaceutical company at the forefront of developing transformative therapies for neurodegenerative diseases, particularly amyotrophic lateral sclerosis (ALS). The company's lead candidate, AMX0035, employs a unique neuroprotective mechanism that has shown significant potential in improving patient outcomes in clinical trials. With a robust pipeline and a dedicated team of neurology experts, Amylyx is well-positioned to tackle substantial unmet medical needs in the neurodegenerative space, making it an attractive investment opportunity for institutional investors seeking to support advancements in critical healthcare solutions.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3616031000,"ebitda":-161734000,"pe_ratio":null,"peg_ratio":null,"book_value":2.148,"dividend_per_share":null,"dividend_yield":null,"eps":-1.41,"revenue_ttm":-665000,"gross_profit_ttm":-92447000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.441,"return_on_equity_ttm":-0.747,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.996,"analyst_target_price":43,"analyst_number":0,"beta":-0.092,"fifty_two_week_high":41.14,"fifty_two_week_low":10.83,"fifty_day_ma":31,"two_hundred_day_ma":19.53,"shares_outstanding":125513000,"forward_pe":2.774,"price_to_sales":0.662,"price_to_book":17.32,"ev_to_revenue":6446.63,"ev_to_ebitda":-11.71},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:42.461921+00:00"},"optionObservedAt":"2026-10-22T19:54:35.513Z","bars":[{"c":27.94,"h":27.94,"l":27.1,"n":44,"o":27.1,"t":"2026-10-15T13:25:00Z","v":2289,"vw":27.540961},{"c":28.03,"h":28.05,"l":27.68,"n":233,"o":27.68,"t":"2026-10-15T13:30:00Z","v":27688,"vw":27.824612},{"c":27.57,"h":28.085,"l":27.57,"n":158,"o":28.03,"t":"2026-10-15T13:35:00Z","v":10278,"vw":27.951306},{"c":27.68,"h":27.8,"l":27.45,"n":97,"o":27.45,"t":"2026-10-15T13:40:00Z","v":4065,"vw":27.564409},{"c":27.8298,"h":28.035,"l":27.77,"n":151,"o":27.77,"t":"2026-10-15T13:45:00Z","v":7221,"vw":27.91271},{"c":28,"h":28.295,"l":27.97,"n":255,"o":27.98,"t":"2026-10-15T13:50:00Z","v":12371,"vw":28.092208},{"c":28.17,"h":28.23,"l":28,"n":142,"o":28.005,"t":"2026-10-15T13:55:00Z","v":7364,"vw":28.168601},{"c":28.255,"h":28.34,"l":28.1,"n":183,"o":28.11,"t":"2026-10-15T14:00:00Z","v":7635,"vw":28.20916},{"c":28.25,"h":28.32,"l":28.12,"n":261,"o":28.31,"t":"2026-10-15T14:05:00Z","v":13212,"vw":28.222865},{"c":28.19,"h":28.25,"l":28.12,"n":241,"o":28.25,"t":"2026-10-15T14:10:00Z","v":12406,"vw":28.167882},{"c":28.13,"h":28.24,"l":28.13,"n":156,"o":28.23,"t":"2026-10-15T14:15:00Z","v":6608,"vw":28.196754},{"c":27.86,"h":28.1732,"l":27.86,"n":196,"o":28.12,"t":"2026-10-15T14:20:00Z","v":10555,"vw":27.969905},{"c":27.84,"h":27.885,"l":27.76,"n":314,"o":27.86,"t":"2026-10-15T14:25:00Z","v":19447,"vw":27.844631},{"c":27.76,"h":27.92,"l":27.725,"n":239,"o":27.91,"t":"2026-10-15T14:30:00Z","v":9869,"vw":27.819752},{"c":28.02,"h":28.02,"l":27.71,"n":238,"o":27.71,"t":"2026-10-15T14:35:00Z","v":10203,"vw":27.899818},{"c":28,"h":28.04,"l":27.95,"n":191,"o":27.97,"t":"2026-10-15T14:40:00Z","v":7790,"vw":28.003505},{"c":28.04,"h":28.18,"l":28.005,"n":143,"o":28.055,"t":"2026-10-15T14:45:00Z","v":5966,"vw":28.094012},{"c":27.99,"h":28.035,"l":27.88,"n":182,"o":28.035,"t":"2026-10-15T14:50:00Z","v":8128,"vw":27.959283},{"c":27.935,"h":28.04,"l":27.89,"n":180,"o":27.985,"t":"2026-10-15T14:55:00Z","v":7625,"vw":27.972058},{"c":27.93,"h":27.97,"l":27.905,"n":186,"o":27.95,"t":"2026-10-15T15:00:00Z","v":7797,"vw":27.933221},{"c":28.125,"h":28.125,"l":27.99,"n":181,"o":27.99,"t":"2026-10-15T15:05:00Z","v":6172,"vw":28.033767},{"c":28.04,"h":28.17,"l":28.04,"n":157,"o":28.15,"t":"2026-10-15T15:10:00Z","v":7820,"vw":28.107531},{"c":28.115,"h":28.18,"l":28.115,"n":113,"o":28.115,"t":"2026-10-15T15:15:00Z","v":3906,"vw":28.13554},{"c":28.045,"h":28.12,"l":27.96,"n":144,"o":28.12,"t":"2026-10-15T15:20:00Z","v":6121,"vw":28.020235},{"c":28.09,"h":28.09,"l":28,"n":108,"o":28.015,"t":"2026-10-15T15:25:00Z","v":5548,"vw":28.021522},{"c":28.06,"h":28.06,"l":28,"n":124,"o":28.035,"t":"2026-10-15T15:30:00Z","v":5172,"vw":28.028963},{"c":28.005,"h":28.03,"l":27.95,"n":143,"o":27.99,"t":"2026-10-15T15:35:00Z","v":5247,"vw":28.001638},{"c":27.98,"h":28.02,"l":27.92,"n":161,"o":28,"t":"2026-10-15T15:40:00Z","v":8120,"vw":27.971156},{"c":27.955,"h":28.04,"l":27.92,"n":137,"o":27.985,"t":"2026-10-15T15:45:00Z","v":6364,"vw":27.98133},{"c":27.97,"h":28.01,"l":27.97,"n":101,"o":28.01,"t":"2026-10-15T15:50:00Z","v":3121,"vw":27.976622},{"c":28.01,"h":28.02,"l":27.97,"n":308,"o":28.01,"t":"2026-10-15T15:55:00Z","v":9978,"vw":27.994133},{"c":28.005,"h":28.02,"l":27.96,"n":164,"o":27.995,"t":"2026-10-15T16:00:00Z","v":5476,"vw":28.002449},{"c":28.06,"h":28.06,"l":27.97,"n":270,"o":28.025,"t":"2026-10-15T16:05:00Z","v":8719,"vw":28.010062},{"c":27.97,"h":28.07,"l":27.96,"n":252,"o":28.04,"t":"2026-10-15T16:10:00Z","v":9714,"vw":28.024118},{"c":27.965,"h":28,"l":27.94,"n":202,"o":27.965,"t":"2026-10-15T16:15:00Z","v":7572,"vw":27.965809},{"c":28.03,"h":28.13,"l":27.95,"n":331,"o":27.98,"t":"2026-10-15T16:20:00Z","v":15317,"vw":28.028543},{"c":28,"h":28.02,"l":27.98,"n":147,"o":27.99,"t":"2026-10-15T16:25:00Z","v":4612,"vw":27.998064},{"c":27.98,"h":27.98,"l":27.9,"n":201,"o":27.98,"t":"2026-10-15T16:30:00Z","v":6857,"vw":27.944358},{"c":28.005,"h":28.02,"l":27.97,"n":129,"o":27.97,"t":"2026-10-15T16:35:00Z","v":4889,"vw":28.001634},{"c":27.97,"h":28,"l":27.96,"n":134,"o":28,"t":"2026-10-15T16:40:00Z","v":2813,"vw":27.978098},{"c":27.93,"h":27.95,"l":27.9,"n":177,"o":27.94,"t":"2026-10-15T16:45:00Z","v":5971,"vw":27.928057},{"c":27.88,"h":27.91,"l":27.87,"n":142,"o":27.89,"t":"2026-10-15T16:50:00Z","v":4356,"vw":27.881761},{"c":27.9,"h":27.94,"l":27.87,"n":198,"o":27.87,"t":"2026-10-15T16:55:00Z","v":7853,"vw":27.894614},{"c":27.845,"h":27.905,"l":27.81,"n":98,"o":27.895,"t":"2026-10-15T17:00:00Z","v":3559,"vw":27.857937},{"c":27.82,"h":27.85,"l":27.805,"n":94,"o":27.805,"t":"2026-10-15T17:05:00Z","v":3013,"vw":27.828488},{"c":27.72,"h":27.825,"l":27.715,"n":142,"o":27.82,"t":"2026-10-15T17:10:00Z","v":4448,"vw":27.767403},{"c":27.745,"h":27.78,"l":27.72,"n":100,"o":27.72,"t":"2026-10-15T17:15:00Z","v":3466,"vw":27.740357},{"c":27.775,"h":27.805,"l":27.74,"n":116,"o":27.74,"t":"2026-10-15T17:20:00Z","v":3207,"vw":27.771276},{"c":27.73,"h":27.765,"l":27.73,"n":123,"o":27.765,"t":"2026-10-15T17:25:00Z","v":4287,"vw":27.749349},{"c":27.755,"h":27.76,"l":27.735,"n":95,"o":27.75,"t":"2026-10-15T17:30:00Z","v":2468,"vw":27.7475},{"c":27.78,"h":27.8,"l":27.75,"n":189,"o":27.76,"t":"2026-10-15T17:35:00Z","v":6075,"vw":27.776686},{"c":27.84,"h":27.84,"l":27.8,"n":134,"o":27.8,"t":"2026-10-15T17:40:00Z","v":4818,"vw":27.821606},{"c":27.835,"h":27.84,"l":27.8014,"n":85,"o":27.83,"t":"2026-10-15T17:45:00Z","v":3339,"vw":27.825784},{"c":27.89,"h":27.9,"l":27.835,"n":161,"o":27.835,"t":"2026-10-15T17:50:00Z","v":5389,"vw":27.8765},{"c":27.85,"h":27.91,"l":27.83,"n":239,"o":27.9,"t":"2026-10-15T17:55:00Z","v":8126,"vw":27.868778},{"c":27.795,"h":27.835,"l":27.765,"n":223,"o":27.835,"t":"2026-10-15T18:00:00Z","v":9809,"vw":27.792064},{"c":27.73,"h":27.82,"l":27.73,"n":184,"o":27.79,"t":"2026-10-15T18:05:00Z","v":6569,"vw":27.755731},{"c":27.73,"h":27.74,"l":27.715,"n":111,"o":27.7397,"t":"2026-10-15T18:10:00Z","v":2500,"vw":27.727611},{"c":27.75,"h":27.77,"l":27.71,"n":89,"o":27.71,"t":"2026-10-15T18:15:00Z","v":2386,"vw":27.729522},{"c":27.65,"h":27.76,"l":27.65,"n":176,"o":27.76,"t":"2026-10-15T18:20:00Z","v":4655,"vw":27.727117},{"c":27.69,"h":27.7,"l":27.63,"n":134,"o":27.66,"t":"2026-10-15T18:25:00Z","v":3144,"vw":27.669199},{"c":27.73,"h":27.825,"l":27.72,"n":294,"o":27.72,"t":"2026-10-15T18:30:00Z","v":12053,"vw":27.776923},{"c":27.73,"h":27.735,"l":27.675,"n":135,"o":27.735,"t":"2026-10-15T18:35:00Z","v":4107,"vw":27.697388},{"c":27.755,"h":27.755,"l":27.715,"n":157,"o":27.73,"t":"2026-10-15T18:40:00Z","v":4113,"vw":27.720333},{"c":27.805,"h":27.805,"l":27.71,"n":194,"o":27.72,"t":"2026-10-15T18:45:00Z","v":6969,"vw":27.757787},{"c":27.76,"h":27.82,"l":27.74,"n":183,"o":27.82,"t":"2026-10-15T18:50:00Z","v":5865,"vw":27.779766},{"c":27.72,"h":27.74,"l":27.72,"n":154,"o":27.73,"t":"2026-10-15T18:55:00Z","v":4123,"vw":27.731333},{"c":27.775,"h":27.78,"l":27.72,"n":161,"o":27.73,"t":"2026-10-15T19:00:00Z","v":5526,"vw":27.745945},{"c":27.85,"h":27.86,"l":27.8,"n":167,"o":27.81,"t":"2026-10-15T19:05:00Z","v":6384,"vw":27.818624},{"c":27.92,"h":27.925,"l":27.84,"n":206,"o":27.8599,"t":"2026-10-15T19:10:00Z","v":5345,"vw":27.885296},{"c":27.83,"h":27.94,"l":27.83,"n":365,"o":27.94,"t":"2026-10-15T19:15:00Z","v":14825,"vw":27.884527},{"c":27.64,"h":27.825,"l":27.64,"n":339,"o":27.825,"t":"2026-10-15T19:20:00Z","v":12269,"vw":27.719711},{"c":27.585,"h":27.67,"l":27.585,"n":319,"o":27.64,"t":"2026-10-15T19:25:00Z","v":13180,"vw":27.625086},{"c":27.72,"h":27.72,"l":27.59,"n":365,"o":27.595,"t":"2026-10-15T19:30:00Z","v":11847,"vw":27.644241},{"c":27.76,"h":27.83,"l":27.715,"n":307,"o":27.73,"t":"2026-10-15T19:35:00Z","v":14226,"vw":27.770572},{"c":27.84,"h":27.855,"l":27.76,"n":378,"o":27.76,"t":"2026-10-15T19:40:00Z","v":10573,"vw":27.822927},{"c":27.81,"h":27.88,"l":27.81,"n":445,"o":27.84,"t":"2026-10-15T19:45:00Z","v":12581,"vw":27.837408},{"c":27.81,"h":27.82,"l":27.76,"n":674,"o":27.79,"t":"2026-10-15T19:50:00Z","v":25121,"vw":27.789692},{"c":27.66,"h":27.8,"l":27.63,"n":1833,"o":27.8,"t":"2026-10-15T19:55:00Z","v":87310,"vw":27.679376},{"c":27.65,"h":27.66,"l":27.65,"n":25,"o":27.66,"t":"2026-10-15T20:00:00Z","v":174251,"vw":27.650007},{"c":27.7116,"h":27.7116,"l":27.7116,"n":1,"o":27.7116,"t":"2026-10-15T20:40:00Z","v":130,"vw":27.7116},{"c":27.9999,"h":27.9999,"l":27.9999,"n":1,"o":27.9999,"t":"2026-10-15T22:20:00Z","v":100,"vw":27.9999},{"c":27.75,"h":27.75,"l":27.75,"n":14,"o":27.75,"t":"2026-10-16T12:00:00Z","v":553,"vw":27.75},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-10-16T12:10:00Z","v":100,"vw":27.72},{"c":27.29,"h":27.65,"l":27.28,"n":92,"o":27.62,"t":"2026-10-16T13:30:00Z","v":20636,"vw":27.623973},{"c":27.41,"h":27.41,"l":27.32,"n":42,"o":27.41,"t":"2026-10-16T13:35:00Z","v":1180,"vw":27.358925},{"c":27.28,"h":27.29,"l":27.28,"n":49,"o":27.29,"t":"2026-10-16T13:40:00Z","v":761,"vw":27.286743},{"c":27,"h":27.285,"l":26.995,"n":115,"o":27.285,"t":"2026-10-16T13:45:00Z","v":4009,"vw":27.074781},{"c":26.98,"h":27.02,"l":26.88,"n":101,"o":26.975,"t":"2026-10-16T13:50:00Z","v":3580,"vw":26.979634},{"c":26.85,"h":26.965,"l":26.78,"n":92,"o":26.965,"t":"2026-10-16T13:55:00Z","v":2695,"vw":26.888538},{"c":27.025,"h":27.03,"l":26.91,"n":224,"o":26.93,"t":"2026-10-16T14:00:00Z","v":5200,"vw":26.982773},{"c":26.94,"h":27.085,"l":26.935,"n":201,"o":26.99,"t":"2026-10-16T14:05:00Z","v":7823,"vw":26.988837},{"c":27.025,"h":27.025,"l":26.97,"n":90,"o":26.9775,"t":"2026-10-16T14:10:00Z","v":4337,"vw":26.975319},{"c":26.905,"h":26.97,"l":26.89,"n":106,"o":26.92,"t":"2026-10-16T14:15:00Z","v":3512,"vw":26.931219},{"c":26.935,"h":26.935,"l":26.885,"n":70,"o":26.905,"t":"2026-10-16T14:20:00Z","v":3004,"vw":26.905292},{"c":26.8,"h":26.97,"l":26.8,"n":132,"o":26.935,"t":"2026-10-16T14:25:00Z","v":8396,"vw":26.861447},{"c":26.815,"h":26.86,"l":26.76,"n":93,"o":26.77,"t":"2026-10-16T14:30:00Z","v":3228,"vw":26.8009},{"c":26.925,"h":26.96,"l":26.85,"n":165,"o":26.85,"t":"2026-10-16T14:35:00Z","v":6494,"vw":26.905428},{"c":26.905,"h":26.97,"l":26.83,"n":163,"o":26.97,"t":"2026-10-16T14:40:00Z","v":5282,"vw":26.887007},{"c":26.88,"h":26.9176,"l":26.86,"n":49,"o":26.905,"t":"2026-10-16T14:45:00Z","v":2668,"vw":26.894815},{"c":26.86,"h":26.895,"l":26.83,"n":126,"o":26.83,"t":"2026-10-16T14:50:00Z","v":3540,"vw":26.867654},{"c":26.825,"h":26.875,"l":26.77,"n":180,"o":26.875,"t":"2026-10-16T14:55:00Z","v":8155,"vw":26.818099},{"c":26.79,"h":26.835,"l":26.76,"n":133,"o":26.835,"t":"2026-10-16T15:00:00Z","v":4235,"vw":26.78984},{"c":26.74,"h":26.81,"l":26.73,"n":229,"o":26.76,"t":"2026-10-16T15:05:00Z","v":7792,"vw":26.765988},{"c":26.72,"h":26.725,"l":26.72,"n":37,"o":26.725,"t":"2026-10-16T15:10:00Z","v":1457,"vw":26.7245},{"c":26.59,"h":26.7,"l":26.55,"n":205,"o":26.7,"t":"2026-10-16T15:15:00Z","v":7786,"vw":26.650894},{"c":26.45,"h":26.575,"l":26.43,"n":90,"o":26.575,"t":"2026-10-16T15:20:00Z","v":3274,"vw":26.485442},{"c":26.4,"h":26.43,"l":26.321,"n":97,"o":26.321,"t":"2026-10-16T15:25:00Z","v":3449,"vw":26.370982},{"c":26.54,"h":26.58,"l":26.45,"n":120,"o":26.45,"t":"2026-10-16T15:30:00Z","v":3419,"vw":26.506685},{"c":26.415,"h":26.48,"l":26.4,"n":128,"o":26.46,"t":"2026-10-16T15:35:00Z","v":3401,"vw":26.452168},{"c":26.575,"h":26.64,"l":26.415,"n":165,"o":26.415,"t":"2026-10-16T15:40:00Z","v":5004,"vw":26.508464},{"c":26.5401,"h":26.69,"l":26.5401,"n":125,"o":26.575,"t":"2026-10-16T15:45:00Z","v":3265,"vw":26.620965},{"c":26.52,"h":26.66,"l":26.52,"n":250,"o":26.635,"t":"2026-10-16T15:50:00Z","v":7697,"vw":26.605914},{"c":26.44,"h":26.51,"l":26.43,"n":74,"o":26.51,"t":"2026-10-16T15:55:00Z","v":2779,"vw":26.473273},{"c":26.38,"h":26.41,"l":26.365,"n":127,"o":26.365,"t":"2026-10-16T16:00:00Z","v":2061,"vw":26.377028},{"c":26.31,"h":26.34,"l":26.3,"n":148,"o":26.33,"t":"2026-10-16T16:05:00Z","v":3970,"vw":26.317864},{"c":26.35,"h":26.35,"l":26.3,"n":154,"o":26.31,"t":"2026-10-16T16:10:00Z","v":4760,"vw":26.32303},{"c":26.38,"h":26.4,"l":26.32,"n":91,"o":26.32,"t":"2026-10-16T16:15:00Z","v":2214,"vw":26.354176},{"c":26.35,"h":26.385,"l":26.34,"n":70,"o":26.385,"t":"2026-10-16T16:20:00Z","v":2561,"vw":26.356919},{"c":26.36,"h":26.36,"l":26.29,"n":61,"o":26.34,"t":"2026-10-16T16:25:00Z","v":2276,"vw":26.311812},{"c":26.26,"h":26.28,"l":26.235,"n":226,"o":26.28,"t":"2026-10-16T16:30:00Z","v":7921,"vw":26.25881},{"c":26.29,"h":26.3,"l":26.245,"n":169,"o":26.29,"t":"2026-10-16T16:35:00Z","v":6243,"vw":26.255549},{"c":26.29,"h":26.3,"l":26.29,"n":21,"o":26.3,"t":"2026-10-16T16:40:00Z","v":624,"vw":26.293939},{"c":26.305,"h":26.305,"l":26.27,"n":121,"o":26.29,"t":"2026-10-16T16:45:00Z","v":3684,"vw":26.281746},{"c":26.28,"h":26.28,"l":26.28,"n":25,"o":26.28,"t":"2026-10-16T16:50:00Z","v":910,"vw":26.28},{"c":26.415,"h":26.45,"l":26.34,"n":139,"o":26.39,"t":"2026-10-16T16:55:00Z","v":6994,"vw":26.404175},{"c":26.415,"h":26.45,"l":26.415,"n":25,"o":26.415,"t":"2026-10-16T17:00:00Z","v":725,"vw":26.426667},{"c":26.41,"h":26.48,"l":26.39,"n":222,"o":26.44,"t":"2026-10-16T17:05:00Z","v":7554,"vw":26.417917},{"c":26.325,"h":26.37,"l":26.31,"n":132,"o":26.37,"t":"2026-10-16T17:10:00Z","v":3237,"vw":26.338599},{"c":26.27,"h":26.395,"l":26.23,"n":263,"o":26.33,"t":"2026-10-16T17:15:00Z","v":38533,"vw":26.293462},{"c":26.245,"h":26.345,"l":26.245,"n":214,"o":26.32,"t":"2026-10-16T17:20:00Z","v":107434,"vw":26.26114},{"c":26.25,"h":26.275,"l":26.21,"n":137,"o":26.24,"t":"2026-10-16T17:25:00Z","v":4622,"vw":26.254883},{"c":26.465,"h":26.51,"l":26.29,"n":271,"o":26.29,"t":"2026-10-16T17:30:00Z","v":13490,"vw":26.437737},{"c":26.26,"h":26.45,"l":26.26,"n":188,"o":26.43,"t":"2026-10-16T17:35:00Z","v":8332,"vw":26.38664},{"c":26.435,"h":26.44,"l":26.26,"n":175,"o":26.26,"t":"2026-10-16T17:40:00Z","v":8818,"vw":26.384701},{"c":26.45,"h":26.54,"l":26.45,"n":142,"o":26.5,"t":"2026-10-16T17:45:00Z","v":6442,"vw":26.516352},{"c":26.405,"h":26.45,"l":26.32,"n":106,"o":26.45,"t":"2026-10-16T17:50:00Z","v":2516,"vw":26.405555},{"c":26.35,"h":26.41,"l":26.32,"n":204,"o":26.405,"t":"2026-10-16T17:55:00Z","v":9085,"vw":26.368674},{"c":26.35,"h":26.355,"l":26.3,"n":103,"o":26.34,"t":"2026-10-16T18:00:00Z","v":2980,"vw":26.338465},{"c":26.4,"h":26.405,"l":26.335,"n":188,"o":26.35,"t":"2026-10-16T18:05:00Z","v":4924,"vw":26.364898},{"c":26.29,"h":26.37,"l":26.29,"n":164,"o":26.37,"t":"2026-10-16T18:10:00Z","v":4754,"vw":26.33045},{"c":26.3,"h":26.32,"l":26.3,"n":105,"o":26.32,"t":"2026-10-16T18:15:00Z","v":2833,"vw":26.310104},{"c":26.35,"h":26.35,"l":26.3,"n":213,"o":26.33,"t":"2026-10-16T18:20:00Z","v":7175,"vw":26.324675},{"c":26.255,"h":26.345,"l":26.24,"n":191,"o":26.345,"t":"2026-10-16T18:25:00Z","v":6785,"vw":26.298273},{"c":26.32,"h":26.34,"l":26.21,"n":292,"o":26.255,"t":"2026-10-16T18:30:00Z","v":11411,"vw":26.310031},{"c":26.36,"h":26.36,"l":26.28,"n":136,"o":26.315,"t":"2026-10-16T18:35:00Z","v":3319,"vw":26.319396},{"c":26.405,"h":26.45,"l":26.31,"n":317,"o":26.35,"t":"2026-10-16T18:40:00Z","v":39569,"vw":26.36705},{"c":26.38,"h":26.475,"l":26.38,"n":212,"o":26.46,"t":"2026-10-16T18:45:00Z","v":8706,"vw":26.434287},{"c":26.43,"h":26.43,"l":26.37,"n":141,"o":26.38,"t":"2026-10-16T18:50:00Z","v":5492,"vw":26.404263},{"c":26.42,"h":26.47,"l":26.41,"n":182,"o":26.45,"t":"2026-10-16T18:55:00Z","v":8236,"vw":26.434387},{"c":26.345,"h":26.455,"l":26.345,"n":272,"o":26.42,"t":"2026-10-16T19:00:00Z","v":10415,"vw":26.404003},{"c":26.43,"h":26.43,"l":26.255,"n":386,"o":26.36,"t":"2026-10-16T19:05:00Z","v":117354,"vw":26.367183},{"c":26.52,"h":26.52,"l":26.43,"n":214,"o":26.43,"t":"2026-10-16T19:10:00Z","v":7325,"vw":26.462749},{"c":26.555,"h":26.58,"l":26.53,"n":299,"o":26.54,"t":"2026-10-16T19:15:00Z","v":13222,"vw":26.54682},{"c":26.565,"h":26.58,"l":26.53,"n":218,"o":26.53,"t":"2026-10-16T19:20:00Z","v":5563,"vw":26.550984},{"c":26.56,"h":26.57,"l":26.53,"n":310,"o":26.565,"t":"2026-10-16T19:25:00Z","v":11809,"vw":26.541852},{"c":26.525,"h":26.59,"l":26.51,"n":251,"o":26.58,"t":"2026-10-16T19:30:00Z","v":9236,"vw":26.540256},{"c":26.42,"h":26.57,"l":26.39,"n":515,"o":26.51,"t":"2026-10-16T19:35:00Z","v":22218,"vw":26.468968},{"c":26.31,"h":26.405,"l":26.23,"n":502,"o":26.39,"t":"2026-10-16T19:40:00Z","v":20391,"vw":26.341842},{"c":26.29,"h":26.39,"l":26.24,"n":466,"o":26.31,"t":"2026-10-16T19:45:00Z","v":23232,"vw":26.283138},{"c":26.31,"h":26.328,"l":26.2,"n":627,"o":26.27,"t":"2026-10-16T19:50:00Z","v":31811,"vw":26.259763},{"c":26.36,"h":26.39,"l":26.23,"n":1877,"o":26.29,"t":"2026-10-16T19:55:00Z","v":120433,"vw":26.338853},{"c":26.34,"h":26.34,"l":26.34,"n":18,"o":26.34,"t":"2026-10-16T20:00:00Z","v":224466,"vw":26.34},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-19T08:10:00Z","v":100,"vw":26.6},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-19T10:55:00Z","v":100,"vw":26.45},{"c":26.805,"h":27.15,"l":26.46,"n":121,"o":26.48,"t":"2026-10-19T13:30:00Z","v":16057,"vw":26.641331},{"c":26.8785,"h":27.11,"l":26.63,"n":119,"o":27.04,"t":"2026-10-19T13:35:00Z","v":3768,"vw":26.899142},{"c":26.37,"h":26.825,"l":26.37,"n":129,"o":26.825,"t":"2026-10-19T13:40:00Z","v":6544,"vw":26.609181},{"c":26.4,"h":26.41,"l":26.27,"n":60,"o":26.35,"t":"2026-10-19T13:45:00Z","v":2552,"vw":26.331707},{"c":26.355,"h":26.46,"l":26.3,"n":107,"o":26.385,"t":"2026-10-19T13:50:00Z","v":5232,"vw":26.355124},{"c":26.28,"h":26.5,"l":26.27,"n":282,"o":26.3,"t":"2026-10-19T13:55:00Z","v":71188,"vw":26.325341},{"c":26.54,"h":26.54,"l":26.345,"n":91,"o":26.345,"t":"2026-10-19T14:00:00Z","v":2727,"vw":26.39625},{"c":26.65,"h":26.65,"l":26.58,"n":41,"o":26.64,"t":"2026-10-19T14:05:00Z","v":707,"vw":26.621147},{"c":26.55,"h":26.69,"l":26.43,"n":341,"o":26.69,"t":"2026-10-19T14:10:00Z","v":13616,"vw":26.555789},{"c":26.52,"h":26.61,"l":26.52,"n":71,"o":26.59,"t":"2026-10-19T14:15:00Z","v":3344,"vw":26.560993},{"c":26.52,"h":26.55,"l":26.52,"n":26,"o":26.55,"t":"2026-10-19T14:20:00Z","v":554,"vw":26.5425},{"c":26.63,"h":26.63,"l":26.525,"n":183,"o":26.55,"t":"2026-10-19T14:25:00Z","v":6988,"vw":26.559032},{"c":26.51,"h":26.575,"l":26.48,"n":144,"o":26.575,"t":"2026-10-19T14:30:00Z","v":5089,"vw":26.521734},{"c":26.57,"h":26.61,"l":26.49,"n":74,"o":26.515,"t":"2026-10-19T14:35:00Z","v":3107,"vw":26.549616},{"c":26.53,"h":26.57,"l":26.44,"n":152,"o":26.57,"t":"2026-10-19T14:40:00Z","v":5203,"vw":26.495011},{"c":26.525,"h":26.56,"l":26.515,"n":58,"o":26.515,"t":"2026-10-19T14:45:00Z","v":1733,"vw":26.536034},{"c":26.555,"h":26.555,"l":26.49,"n":58,"o":26.49,"t":"2026-10-19T14:50:00Z","v":1477,"vw":26.525695},{"c":26.68,"h":26.7,"l":26.59,"n":89,"o":26.59,"t":"2026-10-19T14:55:00Z","v":3705,"vw":26.631602},{"c":26.67,"h":26.68,"l":26.65,"n":49,"o":26.68,"t":"2026-10-19T15:00:00Z","v":920,"vw":26.665},{"c":26.725,"h":26.725,"l":26.66,"n":70,"o":26.66,"t":"2026-10-19T15:05:00Z","v":2589,"vw":26.673851},{"c":26.68,"h":26.71,"l":26.68,"n":53,"o":26.68,"t":"2026-10-19T15:10:00Z","v":1067,"vw":26.690099},{"c":26.75,"h":26.755,"l":26.68,"n":106,"o":26.68,"t":"2026-10-19T15:15:00Z","v":2836,"vw":26.732308},{"c":26.75,"h":26.8,"l":26.7026,"n":94,"o":26.7026,"t":"2026-10-19T15:20:00Z","v":1733,"vw":26.742529},{"c":26.765,"h":26.79,"l":26.73,"n":201,"o":26.7899,"t":"2026-10-19T15:25:00Z","v":9035,"vw":26.767719},{"c":26.75,"h":26.765,"l":26.715,"n":138,"o":26.765,"t":"2026-10-19T15:30:00Z","v":5303,"vw":26.735704},{"c":26.78,"h":26.8,"l":26.73,"n":63,"o":26.73,"t":"2026-10-19T15:35:00Z","v":1752,"vw":26.766667},{"c":26.785,"h":26.785,"l":26.78,"n":90,"o":26.78,"t":"2026-10-19T15:40:00Z","v":1992,"vw":26.784286},{"c":26.75,"h":26.78,"l":26.75,"n":86,"o":26.78,"t":"2026-10-19T15:45:00Z","v":2217,"vw":26.776667},{"c":26.725,"h":26.81,"l":26.725,"n":172,"o":26.8,"t":"2026-10-19T15:50:00Z","v":6445,"vw":26.773547},{"c":26.69,"h":26.73,"l":26.69,"n":71,"o":26.7,"t":"2026-10-19T15:55:00Z","v":3579,"vw":26.698306},{"c":26.66,"h":26.69,"l":26.63,"n":146,"o":26.69,"t":"2026-10-19T16:00:00Z","v":5851,"vw":26.663961},{"c":26.73,"h":26.74,"l":26.64,"n":117,"o":26.64,"t":"2026-10-19T16:05:00Z","v":3267,"vw":26.689538},{"c":26.86,"h":26.86,"l":26.76,"n":66,"o":26.76,"t":"2026-10-19T16:10:00Z","v":1986,"vw":26.815},{"c":26.74,"h":26.82,"l":26.71,"n":157,"o":26.82,"t":"2026-10-19T16:15:00Z","v":6774,"vw":26.781},{"c":26.745,"h":26.745,"l":26.74,"n":18,"o":26.745,"t":"2026-10-19T16:20:00Z","v":743,"vw":26.74378},{"c":26.75,"h":26.76,"l":26.71,"n":133,"o":26.715,"t":"2026-10-19T16:25:00Z","v":5617,"vw":26.728626},{"c":26.75,"h":26.75,"l":26.68,"n":154,"o":26.7,"t":"2026-10-19T16:30:00Z","v":4665,"vw":26.718676},{"c":26.825,"h":26.87,"l":26.78,"n":84,"o":26.78,"t":"2026-10-19T16:35:00Z","v":2183,"vw":26.819208},{"c":26.955,"h":26.955,"l":26.875,"n":109,"o":26.88,"t":"2026-10-19T16:40:00Z","v":3762,"vw":26.914743},{"c":26.76,"h":26.92,"l":26.76,"n":299,"o":26.92,"t":"2026-10-19T16:45:00Z","v":13544,"vw":26.861863},{"c":26.7,"h":26.75,"l":26.7,"n":115,"o":26.7,"t":"2026-10-19T16:50:00Z","v":3200,"vw":26.716772},{"c":26.85,"h":26.86,"l":26.725,"n":235,"o":26.725,"t":"2026-10-19T16:55:00Z","v":16802,"vw":26.802861},{"c":26.98,"h":26.98,"l":26.83,"n":212,"o":26.88,"t":"2026-10-19T17:00:00Z","v":12259,"vw":26.862617},{"c":27,"h":27.01,"l":26.945,"n":101,"o":26.945,"t":"2026-10-19T17:05:00Z","v":4887,"vw":26.971894},{"c":27.02,"h":27.02,"l":27.005,"n":65,"o":27.005,"t":"2026-10-19T17:10:00Z","v":1982,"vw":27.016278},{"c":27.07,"h":27.125,"l":27.02,"n":171,"o":27.02,"t":"2026-10-19T17:15:00Z","v":7084,"vw":27.068263},{"c":27.15,"h":27.15,"l":27.02,"n":169,"o":27.08,"t":"2026-10-19T17:20:00Z","v":10491,"vw":27.05987},{"c":27.21,"h":27.235,"l":27.165,"n":98,"o":27.165,"t":"2026-10-19T17:25:00Z","v":4328,"vw":27.205611},{"c":27.205,"h":27.22,"l":27.205,"n":106,"o":27.22,"t":"2026-10-19T17:30:00Z","v":3477,"vw":27.209626},{"c":27.07,"h":27.22,"l":27.07,"n":263,"o":27.17,"t":"2026-10-19T17:35:00Z","v":11485,"vw":27.180971},{"c":27.045,"h":27.09,"l":27.045,"n":99,"o":27.07,"t":"2026-10-19T17:40:00Z","v":2563,"vw":27.070796},{"c":27.01,"h":27.07,"l":27,"n":134,"o":27.04,"t":"2026-10-19T17:45:00Z","v":3467,"vw":27.040843},{"c":27.035,"h":27.06,"l":27.01,"n":205,"o":27.035,"t":"2026-10-19T17:50:00Z","v":3706,"vw":27.035},{"c":27.095,"h":27.1,"l":27.035,"n":162,"o":27.0514,"t":"2026-10-19T17:55:00Z","v":4928,"vw":27.057852},{"c":27.065,"h":27.095,"l":27.04,"n":135,"o":27.095,"t":"2026-10-19T18:00:00Z","v":4358,"vw":27.072137},{"c":27.1,"h":27.1,"l":27.05,"n":103,"o":27.065,"t":"2026-10-19T18:05:00Z","v":3862,"vw":27.083246},{"c":27.12,"h":27.165,"l":27.09,"n":194,"o":27.11,"t":"2026-10-19T18:10:00Z","v":7447,"vw":27.11979},{"c":27.115,"h":27.13,"l":27.115,"n":78,"o":27.125,"t":"2026-10-19T18:15:00Z","v":2487,"vw":27.123841},{"c":27.1,"h":27.11,"l":27.07,"n":80,"o":27.11,"t":"2026-10-19T18:20:00Z","v":3037,"vw":27.101205},{"c":27.045,"h":27.09,"l":27.04,"n":229,"o":27.06,"t":"2026-10-19T18:25:00Z","v":10828,"vw":27.054909},{"c":27.115,"h":27.13,"l":27.06,"n":281,"o":27.06,"t":"2026-10-19T18:30:00Z","v":7972,"vw":27.105254},{"c":27.035,"h":27.09,"l":27.01,"n":192,"o":27.09,"t":"2026-10-19T18:35:00Z","v":8864,"vw":27.051291},{"c":27.0625,"h":27.08,"l":26.985,"n":288,"o":27.05,"t":"2026-10-19T18:40:00Z","v":16633,"vw":27.047042},{"c":27.13,"h":27.14,"l":27.06,"n":159,"o":27.06,"t":"2026-10-19T18:45:00Z","v":4647,"vw":27.1082},{"c":27.075,"h":27.1,"l":27.07,"n":280,"o":27.095,"t":"2026-10-19T18:50:00Z","v":9411,"vw":27.083749},{"c":27.17,"h":27.17,"l":27.08,"n":249,"o":27.1,"t":"2026-10-19T18:55:00Z","v":13293,"vw":27.129497},{"c":27.1,"h":27.16,"l":27.03,"n":281,"o":27.16,"t":"2026-10-19T19:00:00Z","v":17463,"vw":27.088615},{"c":27.02,"h":27.1,"l":27.02,"n":115,"o":27.075,"t":"2026-10-19T19:05:00Z","v":3896,"vw":27.063436},{"c":27.005,"h":27.08,"l":27.005,"n":187,"o":27.02,"t":"2026-10-19T19:10:00Z","v":8924,"vw":27.032273},{"c":26.87,"h":27.04,"l":26.87,"n":666,"o":27.005,"t":"2026-10-19T19:15:00Z","v":126685,"vw":27.002561},{"c":26.8201,"h":26.9,"l":26.82,"n":128,"o":26.88,"t":"2026-10-19T19:20:00Z","v":4418,"vw":26.859401},{"c":26.81,"h":26.82,"l":26.74,"n":307,"o":26.82,"t":"2026-10-19T19:25:00Z","v":10282,"vw":26.782927},{"c":27.125,"h":27.35,"l":26.78,"n":1067,"o":26.81,"t":"2026-10-19T19:30:00Z","v":75448,"vw":27.075566},{"c":27.25,"h":27.26,"l":27.18,"n":191,"o":27.18,"t":"2026-10-19T19:35:00Z","v":11754,"vw":27.226992},{"c":27.06,"h":27.32,"l":27.06,"n":394,"o":27.24,"t":"2026-10-19T19:40:00Z","v":24957,"vw":27.249459},{"c":27.2,"h":27.31,"l":27.05,"n":713,"o":27.085,"t":"2026-10-19T19:45:00Z","v":46473,"vw":27.195562},{"c":27.2,"h":27.31,"l":27.16,"n":951,"o":27.19,"t":"2026-10-19T19:50:00Z","v":68626,"vw":27.233737},{"c":27.31,"h":27.35,"l":27.14,"n":2493,"o":27.235,"t":"2026-10-19T19:55:00Z","v":196092,"vw":27.267242},{"c":27.33,"h":27.33,"l":27.33,"n":39,"o":27.33,"t":"2026-10-19T20:00:00Z","v":338841,"vw":27.33},{"c":27.32,"h":27.32,"l":27.32,"n":2,"o":27.32,"t":"2026-10-19T20:25:00Z","v":103,"vw":27.32},{"c":27.1,"h":27.24,"l":27.1,"n":33,"o":27.24,"t":"2026-10-20T08:00:00Z","v":1216,"vw":27.17},{"c":27.3,"h":27.3,"l":27.3,"n":5,"o":27.3,"t":"2026-10-20T08:05:00Z","v":237,"vw":27.3},{"c":27.31,"h":27.31,"l":27.31,"n":9,"o":27.31,"t":"2026-10-20T08:10:00Z","v":455,"vw":27.31},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-10-20T10:55:00Z","v":100,"vw":27.4},{"c":27.3,"h":27.3,"l":27.3,"n":16,"o":27.3,"t":"2026-10-20T11:15:00Z","v":1093,"vw":27.3},{"c":27.54,"h":27.54,"l":27.54,"n":4,"o":27.54,"t":"2026-10-20T13:25:00Z","v":321,"vw":27.54},{"c":27.51,"h":27.73,"l":27.15,"n":114,"o":27.54,"t":"2026-10-20T13:30:00Z","v":63226,"vw":27.509265},{"c":27.53,"h":27.7988,"l":27.53,"n":18,"o":27.7988,"t":"2026-10-20T13:35:00Z","v":841,"vw":27.744932},{"c":27.91,"h":27.97,"l":27.505,"n":208,"o":27.505,"t":"2026-10-20T13:40:00Z","v":21220,"vw":27.778349},{"c":27.785,"h":27.81,"l":27.785,"n":23,"o":27.81,"t":"2026-10-20T13:45:00Z","v":1324,"vw":27.794564},{"c":27.96,"h":28.1202,"l":27.89,"n":211,"o":27.95,"t":"2026-10-20T13:50:00Z","v":25063,"vw":28.007419},{"c":27.87,"h":27.995,"l":27.72,"n":143,"o":27.985,"t":"2026-10-20T13:55:00Z","v":10775,"vw":27.795556},{"c":28.11,"h":28.11,"l":27.79,"n":256,"o":27.98,"t":"2026-10-20T14:00:00Z","v":15032,"vw":27.927523},{"c":27.9825,"h":28.09,"l":27.922,"n":80,"o":28.06,"t":"2026-10-20T14:05:00Z","v":2721,"vw":27.997355},{"c":28.125,"h":28.18,"l":27.91,"n":220,"o":27.92,"t":"2026-10-20T14:10:00Z","v":38480,"vw":28.057621},{"c":27.96,"h":28.13,"l":27.93,"n":179,"o":28.07,"t":"2026-10-20T14:15:00Z","v":13796,"vw":27.991104},{"c":28,"h":28.02,"l":27.815,"n":352,"o":27.94,"t":"2026-10-20T14:20:00Z","v":13170,"vw":27.893244},{"c":28.22,"h":28.22,"l":28.04,"n":252,"o":28.08,"t":"2026-10-20T14:25:00Z","v":10384,"vw":28.141228},{"c":28.22,"h":28.33,"l":28.12,"n":384,"o":28.225,"t":"2026-10-20T14:30:00Z","v":26357,"vw":28.233654},{"c":28.28,"h":28.41,"l":28.26,"n":235,"o":28.29,"t":"2026-10-20T14:35:00Z","v":11097,"vw":28.319186},{"c":28.45,"h":28.49,"l":28.245,"n":168,"o":28.3,"t":"2026-10-20T14:40:00Z","v":7314,"vw":28.390566},{"c":28.445,"h":28.47,"l":28.3963,"n":82,"o":28.47,"t":"2026-10-20T14:45:00Z","v":3112,"vw":28.440266},{"c":28.43,"h":28.455,"l":28.375,"n":173,"o":28.385,"t":"2026-10-20T14:50:00Z","v":10153,"vw":28.432161},{"c":28.465,"h":28.53,"l":28.43,"n":178,"o":28.43,"t":"2026-10-20T14:55:00Z","v":7798,"vw":28.48691},{"c":28.35,"h":28.435,"l":28.31,"n":241,"o":28.435,"t":"2026-10-20T15:00:00Z","v":8909,"vw":28.364851},{"c":28.47,"h":28.48,"l":28.33,"n":136,"o":28.34,"t":"2026-10-20T15:05:00Z","v":5072,"vw":28.413334},{"c":28.26,"h":28.465,"l":28.21,"n":382,"o":28.42,"t":"2026-10-20T15:10:00Z","v":21347,"vw":28.387374},{"c":28.4501,"h":28.58,"l":28.25,"n":337,"o":28.255,"t":"2026-10-20T15:15:00Z","v":17431,"vw":28.363285},{"c":28.52,"h":28.7,"l":28.45,"n":129,"o":28.7,"t":"2026-10-20T15:20:00Z","v":4469,"vw":28.514528},{"c":28.68,"h":28.68,"l":28.52,"n":75,"o":28.57,"t":"2026-10-20T15:25:00Z","v":2481,"vw":28.567761},{"c":28.64,"h":28.64,"l":28.46,"n":129,"o":28.46,"t":"2026-10-20T15:30:00Z","v":6981,"vw":28.577068},{"c":28.8,"h":28.82,"l":28.67,"n":257,"o":28.67,"t":"2026-10-20T15:35:00Z","v":13128,"vw":28.754232},{"c":28.675,"h":28.88,"l":28.64,"n":189,"o":28.81,"t":"2026-10-20T15:40:00Z","v":9765,"vw":28.75043},{"c":28.34,"h":28.695,"l":28.34,"n":305,"o":28.675,"t":"2026-10-20T15:45:00Z","v":21365,"vw":28.497456},{"c":28.4,"h":28.43,"l":28.25,"n":190,"o":28.39,"t":"2026-10-20T15:50:00Z","v":51795,"vw":28.321992},{"c":28.44,"h":28.565,"l":28.38,"n":284,"o":28.435,"t":"2026-10-20T15:55:00Z","v":30746,"vw":28.476371},{"c":28.41,"h":28.49,"l":28.38,"n":161,"o":28.49,"t":"2026-10-20T16:00:00Z","v":7773,"vw":28.405767},{"c":28.39,"h":28.41,"l":28.37,"n":113,"o":28.41,"t":"2026-10-20T16:05:00Z","v":4605,"vw":28.385885},{"c":28.32,"h":28.42,"l":28.3,"n":165,"o":28.39,"t":"2026-10-20T16:10:00Z","v":6642,"vw":28.33955},{"c":28.31,"h":28.35,"l":28.24,"n":183,"o":28.32,"t":"2026-10-20T16:15:00Z","v":7957,"vw":28.280366},{"c":28.42,"h":28.42,"l":28.295,"n":106,"o":28.3025,"t":"2026-10-20T16:20:00Z","v":3938,"vw":28.349287},{"c":28.51,"h":28.52,"l":28.415,"n":118,"o":28.46,"t":"2026-10-20T16:25:00Z","v":4084,"vw":28.473355},{"c":28.505,"h":28.61,"l":28.505,"n":160,"o":28.55,"t":"2026-10-20T16:30:00Z","v":7003,"vw":28.563107},{"c":28.52,"h":28.585,"l":28.5,"n":81,"o":28.5,"t":"2026-10-20T16:35:00Z","v":2961,"vw":28.532222},{"c":28.515,"h":28.52,"l":28.49,"n":98,"o":28.52,"t":"2026-10-20T16:40:00Z","v":2998,"vw":28.507642},{"c":28.485,"h":28.485,"l":28.47,"n":78,"o":28.47,"t":"2026-10-20T16:45:00Z","v":3270,"vw":28.479879},{"c":28.425,"h":28.52,"l":28.425,"n":124,"o":28.47,"t":"2026-10-20T16:50:00Z","v":4654,"vw":28.454423},{"c":28.395,"h":28.425,"l":28.355,"n":118,"o":28.425,"t":"2026-10-20T16:55:00Z","v":4120,"vw":28.402105},{"c":28.4,"h":28.41,"l":28.4,"n":42,"o":28.41,"t":"2026-10-20T17:00:00Z","v":1401,"vw":28.408384},{"c":28.56,"h":28.56,"l":28.42,"n":194,"o":28.42,"t":"2026-10-20T17:05:00Z","v":8305,"vw":28.515767},{"c":28.69,"h":28.69,"l":28.56,"n":148,"o":28.59,"t":"2026-10-20T17:10:00Z","v":5355,"vw":28.610128},{"c":28.67,"h":28.95,"l":28.66,"n":697,"o":28.69,"t":"2026-10-20T17:15:00Z","v":166810,"vw":28.796339},{"c":28.82,"h":28.86,"l":28.69,"n":112,"o":28.69,"t":"2026-10-20T17:20:00Z","v":5976,"vw":28.774737},{"c":28.81,"h":28.882,"l":28.78,"n":179,"o":28.82,"t":"2026-10-20T17:25:00Z","v":8256,"vw":28.815545},{"c":28.87,"h":28.915,"l":28.78,"n":349,"o":28.7941,"t":"2026-10-20T17:30:00Z","v":20707,"vw":28.842662},{"c":28.78,"h":28.88,"l":28.7425,"n":213,"o":28.88,"t":"2026-10-20T17:35:00Z","v":32937,"vw":28.780493},{"c":28.805,"h":28.89,"l":28.76,"n":191,"o":28.8,"t":"2026-10-20T17:40:00Z","v":31579,"vw":28.777641},{"c":28.875,"h":28.92,"l":28.84,"n":147,"o":28.84,"t":"2026-10-20T17:45:00Z","v":5714,"vw":28.869022},{"c":28.83,"h":28.89,"l":28.82,"n":131,"o":28.85,"t":"2026-10-20T17:50:00Z","v":5465,"vw":28.85057},{"c":28.86,"h":28.87,"l":28.825,"n":106,"o":28.835,"t":"2026-10-20T17:55:00Z","v":3096,"vw":28.843492},{"c":28.93,"h":28.93,"l":28.86,"n":158,"o":28.87,"t":"2026-10-20T18:00:00Z","v":5860,"vw":28.892445},{"c":29.03,"h":29.05,"l":28.91,"n":290,"o":28.93,"t":"2026-10-20T18:05:00Z","v":14969,"vw":28.983574},{"c":29.09,"h":29.09,"l":28.98,"n":164,"o":28.995,"t":"2026-10-20T18:10:00Z","v":18997,"vw":29.05798},{"c":29.08,"h":29.09,"l":29.0325,"n":87,"o":29.0325,"t":"2026-10-20T18:15:00Z","v":2811,"vw":29.070959},{"c":29.11,"h":29.23,"l":29.035,"n":263,"o":29.035,"t":"2026-10-20T18:20:00Z","v":15232,"vw":29.135435},{"c":29.05,"h":29.09,"l":29.0085,"n":260,"o":29.08,"t":"2026-10-20T18:25:00Z","v":15722,"vw":29.05777},{"c":29.0206,"h":29.09,"l":29.01,"n":189,"o":29.05,"t":"2026-10-20T18:30:00Z","v":8250,"vw":29.052465},{"c":28.995,"h":29.04,"l":28.98,"n":186,"o":29.01,"t":"2026-10-20T18:35:00Z","v":5580,"vw":29.007715},{"c":28.99,"h":29.04,"l":28.9671,"n":198,"o":29.04,"t":"2026-10-20T18:40:00Z","v":7308,"vw":29.002017},{"c":28.95,"h":29.05,"l":28.87,"n":389,"o":29.03,"t":"2026-10-20T18:45:00Z","v":30580,"vw":28.989942},{"c":29.03,"h":29.06,"l":28.94,"n":243,"o":28.95,"t":"2026-10-20T18:50:00Z","v":7549,"vw":29.018808},{"c":29.06,"h":29.095,"l":29,"n":152,"o":29,"t":"2026-10-20T18:55:00Z","v":5291,"vw":29.062124},{"c":29.16,"h":29.16,"l":29.06,"n":287,"o":29.08,"t":"2026-10-20T19:00:00Z","v":13971,"vw":29.10764},{"c":29.14,"h":29.23,"l":29.12,"n":226,"o":29.18,"t":"2026-10-20T19:05:00Z","v":9455,"vw":29.167689},{"c":29.055,"h":29.21,"l":29.055,"n":305,"o":29.21,"t":"2026-10-20T19:10:00Z","v":13710,"vw":29.130203},{"c":28.905,"h":29.06,"l":28.905,"n":308,"o":29.055,"t":"2026-10-20T19:15:00Z","v":15302,"vw":28.996486},{"c":28.77,"h":28.94,"l":28.75,"n":360,"o":28.92,"t":"2026-10-20T19:20:00Z","v":20342,"vw":28.86296},{"c":28.95,"h":28.95,"l":28.72,"n":356,"o":28.72,"t":"2026-10-20T19:25:00Z","v":17726,"vw":28.823885},{"c":28.97,"h":29.03,"l":28.925,"n":513,"o":28.94,"t":"2026-10-20T19:30:00Z","v":28428,"vw":28.988795},{"c":28.83,"h":28.94,"l":28.8,"n":384,"o":28.935,"t":"2026-10-20T19:35:00Z","v":28431,"vw":28.838262},{"c":28.77,"h":28.85,"l":28.76,"n":370,"o":28.83,"t":"2026-10-20T19:40:00Z","v":17413,"vw":28.81726},{"c":28.69,"h":28.81,"l":28.665,"n":386,"o":28.74,"t":"2026-10-20T19:45:00Z","v":20154,"vw":28.724109},{"c":28.91,"h":28.99,"l":28.65,"n":1594,"o":28.69,"t":"2026-10-20T19:50:00Z","v":126639,"vw":28.848176},{"c":28.77,"h":29.02,"l":28.76,"n":2475,"o":28.92,"t":"2026-10-20T19:55:00Z","v":159500,"vw":28.862996},{"c":28.77,"h":28.77,"l":28.77,"n":34,"o":28.77,"t":"2026-10-20T20:00:00Z","v":158020,"vw":28.77},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-21T12:40:00Z","v":100,"vw":29},{"c":29,"h":29,"l":28.77,"n":32,"o":28.77,"t":"2026-10-21T13:05:00Z","v":1626,"vw":28.844392},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-21T13:20:00Z","v":100,"vw":29.3},{"c":29.27,"h":29.64,"l":28.89,"n":264,"o":28.96,"t":"2026-10-21T13:30:00Z","v":37329,"vw":29.439606},{"c":29.33,"h":29.35,"l":28.81,"n":121,"o":29.27,"t":"2026-10-21T13:35:00Z","v":9011,"vw":29.105113},{"c":29.44,"h":29.44,"l":29.115,"n":70,"o":29.18,"t":"2026-10-21T13:40:00Z","v":5646,"vw":29.24},{"c":29.47,"h":29.58,"l":29.255,"n":96,"o":29.36,"t":"2026-10-21T13:45:00Z","v":6431,"vw":29.452299},{"c":29.525,"h":29.65,"l":29.4,"n":62,"o":29.46,"t":"2026-10-21T13:50:00Z","v":3425,"vw":29.499071},{"c":29.64,"h":29.64,"l":29.345,"n":309,"o":29.525,"t":"2026-10-21T13:55:00Z","v":16659,"vw":29.492684},{"c":29.38,"h":29.64,"l":29.38,"n":148,"o":29.445,"t":"2026-10-21T14:00:00Z","v":8267,"vw":29.477469},{"c":29.74,"h":29.75,"l":29.36,"n":256,"o":29.37,"t":"2026-10-21T14:05:00Z","v":16705,"vw":29.501236},{"c":29.53,"h":29.71,"l":29.46,"n":120,"o":29.535,"t":"2026-10-21T14:10:00Z","v":6820,"vw":29.575924},{"c":29.595,"h":29.73,"l":29.4,"n":231,"o":29.46,"t":"2026-10-21T14:15:00Z","v":12430,"vw":29.512003},{"c":29.615,"h":29.735,"l":29.56,"n":199,"o":29.595,"t":"2026-10-21T14:20:00Z","v":10760,"vw":29.643808},{"c":29.67,"h":29.68,"l":29.61,"n":115,"o":29.61,"t":"2026-10-21T14:25:00Z","v":6125,"vw":29.658142},{"c":29.52,"h":29.775,"l":29.48,"n":345,"o":29.67,"t":"2026-10-21T14:30:00Z","v":25418,"vw":29.626514},{"c":29.22,"h":29.54,"l":29.22,"n":260,"o":29.54,"t":"2026-10-21T14:35:00Z","v":18130,"vw":29.378822},{"c":29.2375,"h":29.265,"l":29.17,"n":115,"o":29.22,"t":"2026-10-21T14:40:00Z","v":8118,"vw":29.236248},{"c":29.37,"h":29.415,"l":29.235,"n":123,"o":29.235,"t":"2026-10-21T14:45:00Z","v":5932,"vw":29.309697},{"c":29.1325,"h":29.37,"l":29.125,"n":206,"o":29.315,"t":"2026-10-21T14:50:00Z","v":16810,"vw":29.256432},{"c":29.19,"h":29.28,"l":29.08,"n":260,"o":29.12,"t":"2026-10-21T14:55:00Z","v":26685,"vw":29.177104},{"c":29.09,"h":29.25,"l":29.09,"n":112,"o":29.19,"t":"2026-10-21T15:00:00Z","v":7370,"vw":29.15324},{"c":29.135,"h":29.285,"l":29.09,"n":246,"o":29.09,"t":"2026-10-21T15:05:00Z","v":18032,"vw":29.154177},{"c":29.165,"h":29.2,"l":29.14,"n":156,"o":29.17,"t":"2026-10-21T15:10:00Z","v":7386,"vw":29.171981},{"c":29.155,"h":29.22,"l":28.98,"n":218,"o":29.15,"t":"2026-10-21T15:15:00Z","v":11458,"vw":29.112063},{"c":29.315,"h":29.33,"l":29.15,"n":139,"o":29.16,"t":"2026-10-21T15:20:00Z","v":7555,"vw":29.225102},{"c":29.46,"h":29.46,"l":29.3,"n":132,"o":29.3,"t":"2026-10-21T15:25:00Z","v":5794,"vw":29.367887},{"c":29.31,"h":29.49,"l":29.3,"n":503,"o":29.3675,"t":"2026-10-21T15:30:00Z","v":37231,"vw":29.380665},{"c":29.29,"h":29.31,"l":29.08,"n":536,"o":29.31,"t":"2026-10-21T15:35:00Z","v":67057,"vw":29.205439},{"c":29.43,"h":29.43,"l":29.33,"n":121,"o":29.33,"t":"2026-10-21T15:40:00Z","v":4098,"vw":29.378665},{"c":29.355,"h":29.44,"l":29.35,"n":334,"o":29.39,"t":"2026-10-21T15:45:00Z","v":30294,"vw":29.38255},{"c":29.245,"h":29.325,"l":29.2,"n":146,"o":29.325,"t":"2026-10-21T15:50:00Z","v":6720,"vw":29.261593},{"c":29.095,"h":29.27,"l":29.06,"n":200,"o":29.245,"t":"2026-10-21T15:55:00Z","v":9834,"vw":29.176681},{"c":29,"h":29.13,"l":29,"n":437,"o":29.085,"t":"2026-10-21T16:00:00Z","v":57116,"vw":29.064719},{"c":29.09,"h":29.1,"l":28.965,"n":101,"o":28.99,"t":"2026-10-21T16:05:00Z","v":4689,"vw":28.986941},{"c":29.01,"h":29.03,"l":28.965,"n":76,"o":28.97,"t":"2026-10-21T16:10:00Z","v":3049,"vw":28.991875},{"c":29.18,"h":29.24,"l":29.02,"n":238,"o":29.02,"t":"2026-10-21T16:15:00Z","v":16965,"vw":29.118634},{"c":29.225,"h":29.32,"l":29.11,"n":198,"o":29.18,"t":"2026-10-21T16:20:00Z","v":15872,"vw":29.242984},{"c":29.26,"h":29.29,"l":29.21,"n":90,"o":29.225,"t":"2026-10-21T16:25:00Z","v":4432,"vw":29.229941},{"c":29.15,"h":29.28,"l":29.15,"n":174,"o":29.24,"t":"2026-10-21T16:30:00Z","v":9060,"vw":29.211835},{"c":29.2,"h":29.25,"l":29.13,"n":166,"o":29.155,"t":"2026-10-21T16:35:00Z","v":7696,"vw":29.172914},{"c":29.26,"h":29.32,"l":29.17,"n":702,"o":29.25,"t":"2026-10-21T16:40:00Z","v":66549,"vw":29.241686},{"c":29.225,"h":29.27,"l":29.22,"n":169,"o":29.26,"t":"2026-10-21T16:45:00Z","v":7804,"vw":29.245937},{"c":29.31,"h":29.315,"l":29.225,"n":113,"o":29.225,"t":"2026-10-21T16:50:00Z","v":5908,"vw":29.282974},{"c":29.285,"h":29.37,"l":29.26,"n":198,"o":29.27,"t":"2026-10-21T16:55:00Z","v":17013,"vw":29.340327},{"c":29.4,"h":29.4,"l":29.27,"n":220,"o":29.295,"t":"2026-10-21T17:00:00Z","v":13456,"vw":29.309445},{"c":29.32,"h":29.425,"l":29.3,"n":155,"o":29.4,"t":"2026-10-21T17:05:00Z","v":6763,"vw":29.380575},{"c":29.38,"h":29.42,"l":29.335,"n":93,"o":29.3999,"t":"2026-10-21T17:10:00Z","v":6536,"vw":29.390862},{"c":29.27,"h":29.37,"l":29.27,"n":117,"o":29.37,"t":"2026-10-21T17:15:00Z","v":5854,"vw":29.316374},{"c":29.29,"h":29.315,"l":29.27,"n":124,"o":29.27,"t":"2026-10-21T17:20:00Z","v":7726,"vw":29.289792},{"c":29.32,"h":29.32,"l":29.295,"n":64,"o":29.295,"t":"2026-10-21T17:25:00Z","v":3055,"vw":29.310214},{"c":29.4,"h":29.4,"l":29.285,"n":157,"o":29.325,"t":"2026-10-21T17:30:00Z","v":6033,"vw":29.321267},{"c":29.44,"h":29.48,"l":29.385,"n":150,"o":29.385,"t":"2026-10-21T17:35:00Z","v":8130,"vw":29.4457},{"c":29.4725,"h":29.48,"l":29.45,"n":100,"o":29.45,"t":"2026-10-21T17:40:00Z","v":3952,"vw":29.466373},{"c":29.45,"h":29.5,"l":29.42,"n":210,"o":29.455,"t":"2026-10-21T17:45:00Z","v":10178,"vw":29.458055},{"c":29.44,"h":29.48,"l":29.415,"n":110,"o":29.45,"t":"2026-10-21T17:50:00Z","v":4684,"vw":29.442749},{"c":29.3525,"h":29.4329,"l":29.32,"n":129,"o":29.4329,"t":"2026-10-21T17:55:00Z","v":8990,"vw":29.370129},{"c":29.42,"h":29.43,"l":29.395,"n":104,"o":29.41,"t":"2026-10-21T18:00:00Z","v":6526,"vw":29.415673},{"c":29.34,"h":29.42,"l":29.34,"n":128,"o":29.42,"t":"2026-10-21T18:05:00Z","v":6469,"vw":29.360171},{"c":29.32,"h":29.33,"l":29.32,"n":57,"o":29.33,"t":"2026-10-21T18:10:00Z","v":3411,"vw":29.327658},{"c":29.37,"h":29.37,"l":29.325,"n":100,"o":29.35,"t":"2026-10-21T18:15:00Z","v":5192,"vw":29.351186},{"c":29.31,"h":29.36,"l":29.295,"n":202,"o":29.36,"t":"2026-10-21T18:20:00Z","v":11910,"vw":29.316089},{"c":29.36,"h":29.36,"l":29.275,"n":148,"o":29.31,"t":"2026-10-21T18:25:00Z","v":4921,"vw":29.297161},{"c":29.58,"h":29.58,"l":29.335,"n":261,"o":29.365,"t":"2026-10-21T18:30:00Z","v":15922,"vw":29.400393},{"c":29.525,"h":29.57,"l":29.495,"n":53,"o":29.54,"t":"2026-10-21T18:35:00Z","v":2383,"vw":29.519121},{"c":29.46,"h":29.54,"l":29.46,"n":185,"o":29.525,"t":"2026-10-21T18:40:00Z","v":12370,"vw":29.505545},{"c":29.43,"h":29.46,"l":29.42,"n":213,"o":29.455,"t":"2026-10-21T18:45:00Z","v":9776,"vw":29.439657},{"c":29.42,"h":29.46,"l":29.35,"n":170,"o":29.39,"t":"2026-10-21T18:50:00Z","v":6929,"vw":29.402955},{"c":29.33,"h":29.4,"l":29.32,"n":240,"o":29.4,"t":"2026-10-21T18:55:00Z","v":10355,"vw":29.360253},{"c":29.41,"h":29.415,"l":29.255,"n":320,"o":29.31,"t":"2026-10-21T19:00:00Z","v":19122,"vw":29.336148},{"c":29.43,"h":29.45,"l":29.3,"n":318,"o":29.41,"t":"2026-10-21T19:05:00Z","v":14283,"vw":29.370092},{"c":29.37,"h":29.43,"l":29.355,"n":193,"o":29.4,"t":"2026-10-21T19:10:00Z","v":7420,"vw":29.386517},{"c":29.35,"h":29.4,"l":29.335,"n":214,"o":29.375,"t":"2026-10-21T19:15:00Z","v":10855,"vw":29.366549},{"c":29.33,"h":29.36,"l":29.255,"n":214,"o":29.36,"t":"2026-10-21T19:20:00Z","v":10172,"vw":29.308169},{"c":29.43,"h":29.43,"l":29.29,"n":477,"o":29.325,"t":"2026-10-21T19:25:00Z","v":27236,"vw":29.326163},{"c":29.44,"h":29.5,"l":29.415,"n":862,"o":29.415,"t":"2026-10-21T19:30:00Z","v":90680,"vw":29.451984},{"c":29.41,"h":29.425,"l":29.385,"n":240,"o":29.425,"t":"2026-10-21T19:35:00Z","v":12297,"vw":29.411102},{"c":29.23,"h":29.42,"l":29.23,"n":404,"o":29.39,"t":"2026-10-21T19:40:00Z","v":18563,"vw":29.338518},{"c":29.315,"h":29.44,"l":29.24,"n":571,"o":29.25,"t":"2026-10-21T19:45:00Z","v":27605,"vw":29.328816},{"c":29.1,"h":29.27,"l":29.07,"n":716,"o":29.26,"t":"2026-10-21T19:50:00Z","v":43001,"vw":29.181766},{"c":29.03,"h":29.15,"l":29.02,"n":1533,"o":29.08,"t":"2026-10-21T19:55:00Z","v":103885,"vw":29.079788},{"c":29.03,"h":29.03,"l":29.03,"n":25,"o":29.03,"t":"2026-10-21T20:00:00Z","v":378150,"vw":29.03},{"c":29.285,"h":29.285,"l":29.285,"n":1,"o":29.285,"t":"2026-10-21T20:05:00Z","v":100,"vw":29.285},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-21T21:40:00Z","v":100,"vw":28.6},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-22T12:20:00Z","v":166,"vw":29},{"c":29.22,"h":29.22,"l":28.51,"n":72,"o":28.84,"t":"2026-10-22T13:30:00Z","v":13022,"vw":28.848851},{"c":29.09,"h":29.09,"l":29.09,"n":1,"o":29.09,"t":"2026-10-22T13:35:00Z","v":100,"vw":29.09},{"c":29.59,"h":29.59,"l":29.39,"n":35,"o":29.39,"t":"2026-10-22T13:45:00Z","v":6942,"vw":29.501887},{"c":29.6,"h":29.74,"l":29.45,"n":171,"o":29.5,"t":"2026-10-22T13:50:00Z","v":21937,"vw":29.583573},{"c":29.63,"h":29.71,"l":29.555,"n":70,"o":29.555,"t":"2026-10-22T13:55:00Z","v":2555,"vw":29.618667},{"c":29.395,"h":29.73,"l":29.39,"n":162,"o":29.65,"t":"2026-10-22T14:00:00Z","v":5492,"vw":29.572646},{"c":29.32,"h":29.395,"l":29.27,"n":123,"o":29.395,"t":"2026-10-22T14:05:00Z","v":4174,"vw":29.320696},{"c":29.17,"h":29.405,"l":29.17,"n":193,"o":29.38,"t":"2026-10-22T14:10:00Z","v":9364,"vw":29.335827},{"c":29.23,"h":29.26,"l":29.16,"n":107,"o":29.16,"t":"2026-10-22T14:15:00Z","v":4151,"vw":29.201351},{"c":29.14,"h":29.23,"l":29.11,"n":131,"o":29.23,"t":"2026-10-22T14:20:00Z","v":5278,"vw":29.141648},{"c":29.205,"h":29.205,"l":29.1,"n":127,"o":29.11,"t":"2026-10-22T14:25:00Z","v":6049,"vw":29.117916},{"c":29.11,"h":29.21,"l":29.1,"n":205,"o":29.205,"t":"2026-10-22T14:30:00Z","v":14247,"vw":29.123959},{"c":29.26,"h":29.305,"l":29.13,"n":113,"o":29.155,"t":"2026-10-22T14:35:00Z","v":4717,"vw":29.236706},{"c":29.44,"h":29.45,"l":29.28,"n":69,"o":29.28,"t":"2026-10-22T14:40:00Z","v":3228,"vw":29.391433},{"c":29.25,"h":29.43,"l":29.24,"n":135,"o":29.39,"t":"2026-10-22T14:45:00Z","v":6008,"vw":29.328625},{"c":29.315,"h":29.315,"l":29.2649,"n":66,"o":29.2649,"t":"2026-10-22T14:50:00Z","v":2819,"vw":29.29214},{"c":29.46,"h":29.49,"l":29.28,"n":240,"o":29.28,"t":"2026-10-22T14:55:00Z","v":11934,"vw":29.380073},{"c":29.43,"h":29.475,"l":29.335,"n":262,"o":29.44,"t":"2026-10-22T15:00:00Z","v":20563,"vw":29.431512},{"c":29.45,"h":29.49,"l":29.42,"n":83,"o":29.49,"t":"2026-10-22T15:05:00Z","v":4396,"vw":29.453034},{"c":29.79,"h":29.83,"l":29.41,"n":665,"o":29.41,"t":"2026-10-22T15:10:00Z","v":69583,"vw":29.643781},{"c":29.84,"h":29.885,"l":29.63,"n":367,"o":29.8,"t":"2026-10-22T15:15:00Z","v":54672,"vw":29.772414},{"c":29.7699,"h":29.84,"l":29.63,"n":88,"o":29.82,"t":"2026-10-22T15:20:00Z","v":8401,"vw":29.779129},{"c":29.62,"h":29.69,"l":29.59,"n":51,"o":29.64,"t":"2026-10-22T15:25:00Z","v":2809,"vw":29.625643},{"c":29.63,"h":29.76,"l":29.61,"n":104,"o":29.62,"t":"2026-10-22T15:30:00Z","v":4894,"vw":29.676386},{"c":29.55,"h":29.68,"l":29.51,"n":110,"o":29.63,"t":"2026-10-22T15:35:00Z","v":5357,"vw":29.580078},{"c":29.56,"h":29.615,"l":29.545,"n":94,"o":29.545,"t":"2026-10-22T15:40:00Z","v":4938,"vw":29.566311},{"c":29.655,"h":29.655,"l":29.56,"n":92,"o":29.605,"t":"2026-10-22T15:45:00Z","v":4626,"vw":29.597322},{"c":29.77,"h":29.77,"l":29.65,"n":246,"o":29.69,"t":"2026-10-22T15:50:00Z","v":8412,"vw":29.714848},{"c":29.745,"h":29.81,"l":29.72,"n":95,"o":29.74,"t":"2026-10-22T15:55:00Z","v":4081,"vw":29.756479},{"c":29.64,"h":29.76,"l":29.64,"n":122,"o":29.75,"t":"2026-10-22T16:00:00Z","v":5959,"vw":29.704016},{"c":29.695,"h":29.7,"l":29.565,"n":77,"o":29.565,"t":"2026-10-22T16:05:00Z","v":3221,"vw":29.648673},{"c":29.66,"h":29.735,"l":29.66,"n":129,"o":29.72,"t":"2026-10-22T16:10:00Z","v":2681,"vw":29.69647},{"c":29.97,"h":30,"l":29.67,"n":1285,"o":29.7,"t":"2026-10-22T16:15:00Z","v":93099,"vw":29.815495},{"c":29.84,"h":29.9499,"l":29.84,"n":147,"o":29.92,"t":"2026-10-22T16:20:00Z","v":5804,"vw":29.894796},{"c":29.8,"h":29.865,"l":29.7943,"n":134,"o":29.85,"t":"2026-10-22T16:25:00Z","v":5957,"vw":29.839538},{"c":29.72,"h":29.87,"l":29.66,"n":189,"o":29.85,"t":"2026-10-22T16:30:00Z","v":8551,"vw":29.749276},{"c":29.5,"h":29.65,"l":29.4884,"n":330,"o":29.63,"t":"2026-10-22T16:35:00Z","v":18028,"vw":29.590362},{"c":29.445,"h":29.5,"l":29.42,"n":106,"o":29.5,"t":"2026-10-22T16:40:00Z","v":5007,"vw":29.467123},{"c":29.22,"h":29.405,"l":29.19,"n":225,"o":29.405,"t":"2026-10-22T16:45:00Z","v":11355,"vw":29.326892},{"c":29.37,"h":29.38,"l":29.2,"n":103,"o":29.2,"t":"2026-10-22T16:50:00Z","v":4436,"vw":29.270597},{"c":29.33,"h":29.39,"l":29.32,"n":98,"o":29.3358,"t":"2026-10-22T16:55:00Z","v":2211,"vw":29.341756},{"c":29.13,"h":29.32,"l":29.13,"n":104,"o":29.32,"t":"2026-10-22T17:00:00Z","v":2694,"vw":29.215867},{"c":29.26,"h":29.26,"l":29.1,"n":133,"o":29.155,"t":"2026-10-22T17:05:00Z","v":5556,"vw":29.134686},{"c":29.17,"h":29.28,"l":29.13,"n":161,"o":29.18,"t":"2026-10-22T17:10:00Z","v":5881,"vw":29.189096},{"c":29.15,"h":29.21,"l":29.13,"n":174,"o":29.17,"t":"2026-10-22T17:15:00Z","v":7909,"vw":29.158271},{"c":29.18,"h":29.25,"l":29.1,"n":338,"o":29.16,"t":"2026-10-22T17:20:00Z","v":17609,"vw":29.149485},{"c":29.17,"h":29.175,"l":29.13,"n":131,"o":29.16,"t":"2026-10-22T17:25:00Z","v":4782,"vw":29.150946},{"c":29.175,"h":29.175,"l":29.1,"n":140,"o":29.16,"t":"2026-10-22T17:30:00Z","v":10851,"vw":29.136262},{"c":29.21,"h":29.22,"l":29.12,"n":193,"o":29.18,"t":"2026-10-22T17:35:00Z","v":7781,"vw":29.167352},{"c":29.13,"h":29.185,"l":29.13,"n":148,"o":29.185,"t":"2026-10-22T17:40:00Z","v":4214,"vw":29.149944},{"c":29.15,"h":29.18,"l":29.14,"n":79,"o":29.14,"t":"2026-10-22T17:45:00Z","v":2929,"vw":29.161549},{"c":29.14,"h":29.24,"l":29.13,"n":136,"o":29.14,"t":"2026-10-22T17:50:00Z","v":5740,"vw":29.176604},{"c":29.11,"h":29.195,"l":29.11,"n":157,"o":29.17,"t":"2026-10-22T17:55:00Z","v":3642,"vw":29.146549},{"c":29.115,"h":29.16,"l":29.03,"n":850,"o":29.12,"t":"2026-10-22T18:00:00Z","v":57177,"vw":29.090753},{"c":29.22,"h":29.225,"l":29.14,"n":190,"o":29.14,"t":"2026-10-22T18:05:00Z","v":9710,"vw":29.189069},{"c":29.175,"h":29.205,"l":29.15,"n":108,"o":29.205,"t":"2026-10-22T18:10:00Z","v":4051,"vw":29.171807},{"c":29.2101,"h":29.24,"l":29.16,"n":159,"o":29.16,"t":"2026-10-22T18:15:00Z","v":6233,"vw":29.20687},{"c":29.29,"h":29.33,"l":29.26,"n":167,"o":29.26,"t":"2026-10-22T18:20:00Z","v":4712,"vw":29.291775},{"c":29.23,"h":29.32,"l":29.18,"n":446,"o":29.29,"t":"2026-10-22T18:25:00Z","v":30116,"vw":29.272472},{"c":29.255,"h":29.32,"l":29.19,"n":129,"o":29.19,"t":"2026-10-22T18:30:00Z","v":5041,"vw":29.240016},{"c":29.265,"h":29.3,"l":29.24,"n":162,"o":29.255,"t":"2026-10-22T18:35:00Z","v":5008,"vw":29.267397},{"c":29.17,"h":29.265,"l":29.17,"n":185,"o":29.265,"t":"2026-10-22T18:40:00Z","v":12067,"vw":29.231595},{"c":29.035,"h":29.17,"l":28.99,"n":401,"o":29.17,"t":"2026-10-22T18:45:00Z","v":21345,"vw":29.078958},{"c":29.01,"h":29.1,"l":29.005,"n":173,"o":29.06,"t":"2026-10-22T18:50:00Z","v":4464,"vw":29.035203},{"c":29.0299,"h":29.085,"l":28.985,"n":164,"o":29.04,"t":"2026-10-22T18:55:00Z","v":7698,"vw":29.022325},{"c":29.035,"h":29.035,"l":28.965,"n":198,"o":28.99,"t":"2026-10-22T19:00:00Z","v":7531,"vw":28.99078},{"c":29.01,"h":29.05,"l":29.01,"n":150,"o":29.04,"t":"2026-10-22T19:05:00Z","v":5508,"vw":29.033381},{"c":29.07,"h":29.15,"l":28.98,"n":260,"o":28.98,"t":"2026-10-22T19:10:00Z","v":11605,"vw":29.065041},{"c":29.035,"h":29.085,"l":29.03,"n":198,"o":29.085,"t":"2026-10-22T19:15:00Z","v":8291,"vw":29.055123},{"c":29.05,"h":29.13,"l":29.05,"n":188,"o":29.05,"t":"2026-10-22T19:20:00Z","v":7136,"vw":29.065937},{"c":29.035,"h":29.06,"l":29,"n":229,"o":29.045,"t":"2026-10-22T19:25:00Z","v":9095,"vw":29.024722},{"c":29.125,"h":29.125,"l":28.985,"n":440,"o":29.02,"t":"2026-10-22T19:30:00Z","v":19417,"vw":29.040943},{"c":28.985,"h":29.11,"l":28.94,"n":384,"o":29.095,"t":"2026-10-22T19:35:00Z","v":24923,"vw":29.029125},{"c":28.98,"h":29.02,"l":28.96,"n":353,"o":28.975,"t":"2026-10-22T19:40:00Z","v":19375,"vw":28.984836},{"c":28.92,"h":28.98,"l":28.885,"n":430,"o":28.98,"t":"2026-10-22T19:45:00Z","v":26337,"vw":28.918441},{"c":28.66,"h":28.935,"l":28.655,"n":846,"o":28.935,"t":"2026-10-22T19:50:00Z","v":61182,"vw":28.779165},{"c":28.57,"h":28.75,"l":28.545,"n":2085,"o":28.68,"t":"2026-10-22T19:55:00Z","v":211573,"vw":28.635124},{"c":28.73,"h":28.73,"l":28.57,"n":42,"o":28.57,"t":"2026-10-22T20:00:00Z","v":156301,"vw":28.570117}],"history":[{"c":4.66,"h":5.04,"l":4.4,"n":19666,"o":4.77,"t":"2024-10-21T04:00:00Z","v":2563740,"vw":4.6857},{"c":4.53,"h":4.825,"l":4.45,"n":10115,"o":4.66,"t":"2024-10-22T04:00:00Z","v":1169989,"vw":4.605838},{"c":4.96,"h":5.3,"l":4.714,"n":18156,"o":5.05,"t":"2024-10-23T04:00:00Z","v":2955733,"vw":4.912098},{"c":4.9,"h":5.14,"l":4.795,"n":9094,"o":5,"t":"2024-10-24T04:00:00Z","v":1107938,"vw":4.900245},{"c":5.31,"h":5.495,"l":4.86,"n":16654,"o":4.9,"t":"2024-10-25T04:00:00Z","v":2134956,"vw":5.267464},{"c":5.33,"h":5.66,"l":5.14,"n":14844,"o":5.33,"t":"2024-10-28T04:00:00Z","v":1899966,"vw":5.385672},{"c":5.07,"h":5.448,"l":4.88,"n":12874,"o":5.42,"t":"2024-10-29T04:00:00Z","v":1558957,"vw":5.086276},{"c":5.27,"h":5.475,"l":5.06,"n":13271,"o":5.06,"t":"2024-10-30T04:00:00Z","v":1267975,"vw":5.316532},{"c":5.4,"h":5.535,"l":5.2,"n":12222,"o":5.21,"t":"2024-10-31T04:00:00Z","v":1113726,"vw":5.404462},{"c":5.64,"h":5.8,"l":5.412,"n":11255,"o":5.42,"t":"2024-11-01T04:00:00Z","v":1310615,"vw":5.682904},{"c":5.7,"h":5.795,"l":5.5,"n":9623,"o":5.58,"t":"2024-11-04T05:00:00Z","v":841141,"vw":5.687969},{"c":5.81,"h":5.83,"l":5.53,"n":7262,"o":5.67,"t":"2024-11-05T05:00:00Z","v":790528,"vw":5.720705},{"c":6.22,"h":6.29,"l":5.72,"n":13477,"o":5.83,"t":"2024-11-06T05:00:00Z","v":1511546,"vw":6.09332},{"c":6.54,"h":7.088,"l":5.9507,"n":16458,"o":6,"t":"2024-11-07T05:00:00Z","v":1735474,"vw":6.60715},{"c":6.7,"h":7.27,"l":6.375,"n":20677,"o":6.8,"t":"2024-11-08T05:00:00Z","v":1955748,"vw":6.944408},{"c":7.03,"h":7.08,"l":6.4815,"n":17324,"o":6.89,"t":"2024-11-11T05:00:00Z","v":2000978,"vw":6.800938},{"c":6.24,"h":6.945,"l":6.11,"n":18616,"o":6.83,"t":"2024-11-12T05:00:00Z","v":2003845,"vw":6.377291},{"c":5.68,"h":6.45,"l":5.64,"n":12121,"o":6.25,"t":"2024-11-13T05:00:00Z","v":1645565,"vw":5.868083},{"c":5.02,"h":5.51,"l":4.89,"n":19056,"o":5.32,"t":"2024-11-14T05:00:00Z","v":2752982,"vw":5.128805},{"c":4.76,"h":5.07,"l":4.57,"n":14052,"o":4.98,"t":"2024-11-15T05:00:00Z","v":1579928,"vw":4.73546},{"c":5.3,"h":5.88,"l":5.14,"n":21422,"o":5.23,"t":"2024-11-18T05:00:00Z","v":2868275,"vw":5.387265},{"c":5.22,"h":5.6,"l":5.085,"n":16678,"o":5.2,"t":"2024-11-19T05:00:00Z","v":2073095,"vw":5.301326},{"c":5.23,"h":5.39,"l":5.09,"n":10552,"o":5.22,"t":"2024-11-20T05:00:00Z","v":933017,"vw":5.237503},{"c":5.19,"h":5.416,"l":4.98,"n":13609,"o":5.23,"t":"2024-11-21T05:00:00Z","v":1889364,"vw":5.162742},{"c":5.27,"h":5.4,"l":5.1524,"n":7858,"o":5.33,"t":"2024-11-22T05:00:00Z","v":837821,"vw":5.308679},{"c":5.66,"h":5.81,"l":5.36,"n":9009,"o":5.42,"t":"2024-11-25T05:00:00Z","v":1001944,"vw":5.606386},{"c":5.45,"h":5.8,"l":5.35,"n":6555,"o":5.8,"t":"2024-11-26T05:00:00Z","v":714143,"vw":5.477714},{"c":5.74,"h":5.85,"l":5.32,"n":6515,"o":5.47,"t":"2024-11-27T05:00:00Z","v":617777,"vw":5.692569},{"c":5.54,"h":5.79,"l":5.505,"n":4489,"o":5.7,"t":"2024-11-29T05:00:00Z","v":414816,"vw":5.588064},{"c":5.55,"h":5.616,"l":5.45,"n":6920,"o":5.51,"t":"2024-12-02T05:00:00Z","v":431968,"vw":5.55123},{"c":5.35,"h":5.52,"l":5.215,"n":6948,"o":5.52,"t":"2024-12-03T05:00:00Z","v":685939,"vw":5.331028},{"c":5.26,"h":5.5,"l":5.24,"n":6761,"o":5.37,"t":"2024-12-04T05:00:00Z","v":655825,"vw":5.332331},{"c":4.97,"h":5.26,"l":4.925,"n":9387,"o":5.26,"t":"2024-12-05T05:00:00Z","v":768550,"vw":5.056974},{"c":5.14,"h":5.19,"l":4.96,"n":7143,"o":5.06,"t":"2024-12-06T05:00:00Z","v":481436,"vw":5.075654},{"c":4.88,"h":5.1478,"l":4.87,"n":9177,"o":5.14,"t":"2024-12-09T05:00:00Z","v":690064,"vw":4.949805},{"c":4.51,"h":5.043,"l":4.45,"n":13067,"o":4.94,"t":"2024-12-10T05:00:00Z","v":1305204,"vw":4.603074},{"c":4.37,"h":4.5,"l":4.32,"n":8831,"o":4.45,"t":"2024-12-11T05:00:00Z","v":968288,"vw":4.414742},{"c":4.41,"h":4.645,"l":4.345,"n":6947,"o":4.39,"t":"2024-12-12T05:00:00Z","v":648339,"vw":4.459623},{"c":4.12,"h":4.49,"l":4.1,"n":6599,"o":4.37,"t":"2024-12-13T05:00:00Z","v":674636,"vw":4.211216},{"c":4.18,"h":4.28,"l":4.0002,"n":8669,"o":4.08,"t":"2024-12-16T05:00:00Z","v":762037,"vw":4.190887},{"c":4.28,"h":4.3995,"l":4.19,"n":8362,"o":4.19,"t":"2024-12-17T05:00:00Z","v":704056,"vw":4.282164},{"c":3.94,"h":4.31,"l":3.94,"n":6036,"o":4.26,"t":"2024-12-18T05:00:00Z","v":579470,"vw":4.057158},{"c":3.96,"h":4.11,"l":3.78,"n":6161,"o":3.94,"t":"2024-12-19T05:00:00Z","v":2229575,"vw":3.964413},{"c":4.05,"h":4.18,"l":3.96,"n":4374,"o":3.98,"t":"2024-12-20T05:00:00Z","v":550924,"vw":4.065813},{"c":4.07,"h":4.125,"l":3.99,"n":4230,"o":4.03,"t":"2024-12-23T05:00:00Z","v":478895,"vw":4.065657},{"c":4,"h":4.1,"l":3.96,"n":2246,"o":4.09,"t":"2024-12-24T05:00:00Z","v":221148,"vw":4.016313},{"c":4.07,"h":4.15,"l":3.9205,"n":7043,"o":3.94,"t":"2024-12-26T05:00:00Z","v":679240,"vw":4.059367},{"c":3.87,"h":4.08,"l":3.755,"n":5430,"o":4.01,"t":"2024-12-27T05:00:00Z","v":680335,"vw":3.865572},{"c":3.84,"h":3.92,"l":3.73,"n":5568,"o":3.83,"t":"2024-12-30T05:00:00Z","v":562580,"vw":3.810635},{"c":3.78,"h":3.9499,"l":3.71,"n":6067,"o":3.86,"t":"2024-12-31T05:00:00Z","v":690931,"vw":3.772588},{"c":3.91,"h":4.045,"l":3.77,"n":4947,"o":3.79,"t":"2025-01-02T05:00:00Z","v":527893,"vw":3.911487},{"c":4.15,"h":4.18,"l":3.925,"n":4416,"o":3.99,"t":"2025-01-03T05:00:00Z","v":440494,"vw":4.099133},{"c":3.92,"h":4.17,"l":3.91,"n":5005,"o":4.1,"t":"2025-01-06T05:00:00Z","v":489575,"vw":4.014194},{"c":3.84,"h":3.99,"l":3.77,"n":5959,"o":3.91,"t":"2025-01-07T05:00:00Z","v":398100,"vw":3.858363},{"c":3.77,"h":3.85,"l":3.6505,"n":3897,"o":3.85,"t":"2025-01-08T05:00:00Z","v":289522,"vw":3.730264},{"c":3.5,"h":3.79,"l":3.44,"n":10691,"o":3.72,"t":"2025-01-10T05:00:00Z","v":1618089,"vw":3.52393},{"c":3.18,"h":3.48,"l":3.095,"n":10075,"o":3.48,"t":"2025-01-13T05:00:00Z","v":1364544,"vw":3.222557},{"c":3.13,"h":3.225,"l":3.02,"n":10738,"o":3.1,"t":"2025-01-14T05:00:00Z","v":1161806,"vw":3.121447},{"c":3.37,"h":3.39,"l":3.11,"n":9427,"o":3.24,"t":"2025-01-15T05:00:00Z","v":1150903,"vw":3.304935},{"c":3.5,"h":3.53,"l":3.3,"n":9537,"o":3.34,"t":"2025-01-16T05:00:00Z","v":1256226,"vw":3.430634},{"c":3.6,"h":3.665,"l":3.425,"n":7938,"o":3.56,"t":"2025-01-17T05:00:00Z","v":886150,"vw":3.549127},{"c":3.45,"h":3.48,"l":3.11,"n":23807,"o":3.43,"t":"2025-01-21T05:00:00Z","v":3200006,"vw":3.314738},{"c":3.48,"h":3.51,"l":3.235,"n":8090,"o":3.4,"t":"2025-01-22T05:00:00Z","v":810663,"vw":3.381326},{"c":3.56,"h":3.58,"l":3.31,"n":5933,"o":3.47,"t":"2025-01-23T05:00:00Z","v":557699,"vw":3.498833},{"c":3.6,"h":3.6494,"l":3.45,"n":9753,"o":3.56,"t":"2025-01-24T05:00:00Z","v":805994,"vw":3.589136},{"c":3.49,"h":3.66,"l":3.445,"n":6358,"o":3.6,"t":"2025-01-27T05:00:00Z","v":783587,"vw":3.5417},{"c":3.45,"h":3.5324,"l":3.2109,"n":8702,"o":3.46,"t":"2025-01-28T05:00:00Z","v":1216097,"vw":3.323683},{"c":3.46,"h":3.62,"l":3.39,"n":5871,"o":3.44,"t":"2025-01-29T05:00:00Z","v":504267,"vw":3.484719},{"c":3.51,"h":3.605,"l":3.42,"n":4367,"o":3.52,"t":"2025-01-30T05:00:00Z","v":401954,"vw":3.519498},{"c":3.65,"h":3.75,"l":3.47,"n":6046,"o":3.51,"t":"2025-01-31T05:00:00Z","v":1392069,"vw":3.653516},{"c":3.42,"h":3.66,"l":3.41,"n":7098,"o":3.54,"t":"2025-02-03T05:00:00Z","v":846575,"vw":3.500818},{"c":3.62,"h":3.705,"l":3.355,"n":7436,"o":3.43,"t":"2025-02-04T05:00:00Z","v":1000253,"vw":3.573406},{"c":3.69,"h":3.8988,"l":3.62,"n":8584,"o":3.62,"t":"2025-02-05T05:00:00Z","v":1582086,"vw":3.762705},{"c":3.75,"h":3.83,"l":3.665,"n":7479,"o":3.7,"t":"2025-02-06T05:00:00Z","v":815662,"vw":3.749764},{"c":3.8,"h":3.96,"l":3.74,"n":7508,"o":3.76,"t":"2025-02-07T05:00:00Z","v":656049,"vw":3.851144},{"c":3.74,"h":3.95,"l":3.64,"n":5582,"o":3.83,"t":"2025-02-10T05:00:00Z","v":848508,"vw":3.810046},{"c":3.4,"h":3.75,"l":3.39,"n":5667,"o":3.71,"t":"2025-02-11T05:00:00Z","v":656565,"vw":3.48785},{"c":3.53,"h":3.585,"l":3.3,"n":6464,"o":3.32,"t":"2025-02-12T05:00:00Z","v":654172,"vw":3.465725},{"c":3.59,"h":3.6888,"l":3.505,"n":4693,"o":3.59,"t":"2025-02-13T05:00:00Z","v":330994,"vw":3.578838},{"c":3.72,"h":3.74,"l":3.54,"n":3695,"o":3.61,"t":"2025-02-14T05:00:00Z","v":374326,"vw":3.652012},{"c":3.56,"h":3.88,"l":3.52,"n":5876,"o":3.78,"t":"2025-02-18T05:00:00Z","v":666978,"vw":3.615925},{"c":3.52,"h":3.625,"l":3.42,"n":5030,"o":3.52,"t":"2025-02-19T05:00:00Z","v":421225,"vw":3.517002},{"c":3.52,"h":3.65,"l":3.44,"n":4896,"o":3.49,"t":"2025-02-20T05:00:00Z","v":497478,"vw":3.540807},{"c":3.3,"h":3.58,"l":3.28,"n":4464,"o":3.52,"t":"2025-02-21T05:00:00Z","v":492257,"vw":3.448096},{"c":3,"h":3.4,"l":2.99,"n":8378,"o":3.4,"t":"2025-02-24T05:00:00Z","v":936675,"vw":3.099235},{"c":3.06,"h":3.135,"l":2.865,"n":7107,"o":2.98,"t":"2025-02-25T05:00:00Z","v":718833,"vw":3.0098},{"c":3.2,"h":3.35,"l":3.0664,"n":6877,"o":3.07,"t":"2025-02-26T05:00:00Z","v":684184,"vw":3.235606},{"c":3.16,"h":3.22,"l":3.1,"n":3802,"o":3.2,"t":"2025-02-27T05:00:00Z","v":364346,"vw":3.17108},{"c":3.28,"h":3.3,"l":3.105,"n":3677,"o":3.15,"t":"2025-02-28T05:00:00Z","v":277919,"vw":3.25915},{"c":3,"h":3.32,"l":2.99,"n":7470,"o":3.31,"t":"2025-03-03T05:00:00Z","v":1300066,"vw":3.094141},{"c":3.01,"h":3.1699,"l":2.6,"n":10393,"o":2.8,"t":"2025-03-04T05:00:00Z","v":1708605,"vw":3.007658},{"c":3.36,"h":3.4,"l":3,"n":5887,"o":3.01,"t":"2025-03-05T05:00:00Z","v":749901,"vw":3.226578},{"c":3.61,"h":3.69,"l":3.24,"n":7542,"o":3.24,"t":"2025-03-06T05:00:00Z","v":920750,"vw":3.512295},{"c":3.87,"h":4.1186,"l":3.62,"n":9708,"o":3.65,"t":"2025-03-07T05:00:00Z","v":1926463,"vw":3.855959},{"c":3.49,"h":3.86,"l":3.325,"n":8271,"o":3.85,"t":"2025-03-10T04:00:00Z","v":782258,"vw":3.5213},{"c":3.73,"h":3.74,"l":3.32,"n":8487,"o":3.46,"t":"2025-03-11T04:00:00Z","v":829304,"vw":3.599374},{"c":3.91,"h":4.1,"l":3.725,"n":15305,"o":3.82,"t":"2025-03-12T04:00:00Z","v":1342426,"vw":3.919285},{"c":3.67,"h":3.99,"l":3.6,"n":7705,"o":3.93,"t":"2025-03-13T04:00:00Z","v":633131,"vw":3.690783},{"c":3.625,"h":3.83,"l":3.54,"n":6055,"o":3.73,"t":"2025-03-14T04:00:00Z","v":517117,"vw":3.642352},{"c":3.75,"h":3.815,"l":3.57,"n":6147,"o":3.6,"t":"2025-03-17T04:00:00Z","v":421734,"vw":3.737795},{"c":3.64,"h":3.77,"l":3.595,"n":8052,"o":3.76,"t":"2025-03-18T04:00:00Z","v":560260,"vw":3.69249},{"c":3.65,"h":3.71,"l":3.55,"n":5478,"o":3.63,"t":"2025-03-19T04:00:00Z","v":359790,"vw":3.635922},{"c":3.73,"h":3.84,"l":3.64,"n":5049,"o":3.65,"t":"2025-03-20T04:00:00Z","v":366546,"vw":3.715455},{"c":3.65,"h":3.805,"l":3.63,"n":5201,"o":3.68,"t":"2025-03-21T04:00:00Z","v":1505688,"vw":3.670292},{"c":3.78,"h":3.785,"l":3.61,"n":5134,"o":3.72,"t":"2025-03-24T04:00:00Z","v":402478,"vw":3.708981},{"c":3.78,"h":4,"l":3.64,"n":5244,"o":3.83,"t":"2025-03-25T04:00:00Z","v":701185,"vw":3.735903},{"c":3.81,"h":3.865,"l":3.59,"n":5690,"o":3.74,"t":"2025-03-26T04:00:00Z","v":433092,"vw":3.717747},{"c":3.87,"h":3.925,"l":3.65,"n":6422,"o":3.78,"t":"2025-03-27T04:00:00Z","v":711856,"vw":3.836429},{"c":3.66,"h":3.85,"l":3.5501,"n":4994,"o":3.8,"t":"2025-03-28T04:00:00Z","v":515393,"vw":3.674919},{"c":3.54,"h":3.63,"l":3.435,"n":8676,"o":3.56,"t":"2025-03-31T04:00:00Z","v":1061402,"vw":3.527363},{"c":3.34,"h":3.535,"l":3.3,"n":11100,"o":3.51,"t":"2025-04-01T04:00:00Z","v":1533572,"vw":3.452981},{"c":3.78,"h":3.825,"l":3.23,"n":7759,"o":3.23,"t":"2025-04-02T04:00:00Z","v":771998,"vw":3.65644},{"c":3.51,"h":3.73,"l":3.42,"n":7032,"o":3.53,"t":"2025-04-03T04:00:00Z","v":721355,"vw":3.536879},{"c":3.43,"h":3.56,"l":3.262,"n":9160,"o":3.32,"t":"2025-04-04T04:00:00Z","v":914194,"vw":3.428521},{"c":3.46,"h":3.6,"l":3.165,"n":8312,"o":3.46,"t":"2025-04-07T04:00:00Z","v":1169295,"vw":3.440434},{"c":3.31,"h":3.651,"l":3.26,"n":6288,"o":3.65,"t":"2025-04-08T04:00:00Z","v":524970,"vw":3.384393},{"c":3.49,"h":3.575,"l":3.11,"n":11120,"o":3.2,"t":"2025-04-09T04:00:00Z","v":1106058,"vw":3.363402},{"c":3.49,"h":3.54,"l":3.3,"n":6740,"o":3.38,"t":"2025-04-10T04:00:00Z","v":462040,"vw":3.446186},{"c":3.65,"h":3.675,"l":3.42,"n":5953,"o":3.49,"t":"2025-04-11T04:00:00Z","v":562445,"vw":3.57126},{"c":3.9,"h":4.05,"l":3.69,"n":8478,"o":3.73,"t":"2025-04-14T04:00:00Z","v":1493881,"vw":3.938199},{"c":3.88,"h":4.0099,"l":3.81,"n":4424,"o":3.89,"t":"2025-04-15T04:00:00Z","v":404277,"vw":3.890641},{"c":3.82,"h":3.93,"l":3.79,"n":4309,"o":3.81,"t":"2025-04-16T04:00:00Z","v":495459,"vw":3.847277},{"c":3.98,"h":4.12,"l":3.8,"n":6431,"o":3.83,"t":"2025-04-17T04:00:00Z","v":724313,"vw":4.011659},{"c":4.23,"h":4.315,"l":3.94,"n":8958,"o":3.97,"t":"2025-04-21T04:00:00Z","v":895462,"vw":4.17881},{"c":4.92,"h":4.95,"l":4.28,"n":13754,"o":4.28,"t":"2025-04-22T04:00:00Z","v":1938111,"vw":4.763412},{"c":5.06,"h":5.235,"l":4.9,"n":10696,"o":5.07,"t":"2025-04-23T04:00:00Z","v":1083152,"vw":5.13806},{"c":5.24,"h":5.275,"l":4.99,"n":6956,"o":5.05,"t":"2025-04-24T04:00:00Z","v":454605,"vw":5.187618},{"c":5.36,"h":5.465,"l":5.1505,"n":7468,"o":5.155,"t":"2025-04-25T04:00:00Z","v":666637,"vw":5.361774},{"c":5.01,"h":5.41,"l":4.983,"n":7777,"o":5.36,"t":"2025-04-28T04:00:00Z","v":547103,"vw":5.132631},{"c":4.9,"h":5.12,"l":4.78,"n":7434,"o":4.87,"t":"2025-04-29T04:00:00Z","v":546860,"vw":4.949565},{"c":5.11,"h":5.1651,"l":4.8335,"n":7949,"o":4.85,"t":"2025-04-30T04:00:00Z","v":1042209,"vw":4.996245},{"c":5.14,"h":5.55,"l":5.026,"n":12356,"o":5.11,"t":"2025-05-01T04:00:00Z","v":1474363,"vw":5.282158},{"c":5.32,"h":5.46,"l":5.17,"n":7294,"o":5.17,"t":"2025-05-02T04:00:00Z","v":759881,"vw":5.331517},{"c":5.15,"h":5.36,"l":5.12,"n":7404,"o":5.32,"t":"2025-05-05T04:00:00Z","v":614807,"vw":5.22865},{"c":4.65,"h":5.235,"l":4.65,"n":12717,"o":5.1,"t":"2025-05-06T04:00:00Z","v":1234833,"vw":4.868629},{"c":4.87,"h":5.2,"l":4.725,"n":16703,"o":5.1,"t":"2025-05-07T04:00:00Z","v":2508131,"vw":4.881477},{"c":4.58,"h":5.34,"l":4.41,"n":17050,"o":5.07,"t":"2025-05-08T04:00:00Z","v":2093472,"vw":4.743064},{"c":4.61,"h":4.82,"l":4.405,"n":8136,"o":4.51,"t":"2025-05-09T04:00:00Z","v":989961,"vw":4.589257},{"c":4.6,"h":4.95,"l":4.6,"n":8419,"o":4.89,"t":"2025-05-12T04:00:00Z","v":1066879,"vw":4.758482},{"c":4.49,"h":4.645,"l":4.28,"n":10606,"o":4.58,"t":"2025-05-13T04:00:00Z","v":907172,"vw":4.43195},{"c":4.35,"h":4.6,"l":4.2,"n":5542,"o":4.6,"t":"2025-05-14T04:00:00Z","v":479686,"vw":4.30979},{"c":4.52,"h":4.535,"l":4.265,"n":6193,"o":4.35,"t":"2025-05-15T04:00:00Z","v":446268,"vw":4.438225},{"c":4.84,"h":4.855,"l":4.47,"n":8244,"o":4.56,"t":"2025-05-16T04:00:00Z","v":799509,"vw":4.730428},{"c":5.36,"h":5.475,"l":4.71,"n":15790,"o":4.75,"t":"2025-05-19T04:00:00Z","v":1997495,"vw":5.228798},{"c":5.52,"h":5.535,"l":5.22,"n":11225,"o":5.41,"t":"2025-05-20T04:00:00Z","v":1583170,"vw":5.426479},{"c":5.43,"h":5.55,"l":5.19,"n":7904,"o":5.52,"t":"2025-05-21T04:00:00Z","v":755623,"vw":5.386596},{"c":5.36,"h":5.5,"l":5.25,"n":7578,"o":5.4,"t":"2025-05-22T04:00:00Z","v":916977,"vw":5.323446},{"c":5.31,"h":5.3802,"l":5.085,"n":9397,"o":5.27,"t":"2025-05-23T04:00:00Z","v":906499,"vw":5.218707},{"c":4.72,"h":5.4,"l":4.69,"n":10563,"o":5.4,"t":"2025-05-27T04:00:00Z","v":1024535,"vw":4.896779},{"c":4.79,"h":4.83,"l":4.64,"n":8570,"o":4.74,"t":"2025-05-28T04:00:00Z","v":539758,"vw":4.756257},{"c":4.9,"h":4.92,"l":4.71,"n":6393,"o":4.86,"t":"2025-05-29T04:00:00Z","v":567904,"vw":4.842985},{"c":5.15,"h":5.33,"l":4.705,"n":8205,"o":4.97,"t":"2025-05-30T04:00:00Z","v":1390803,"vw":5.130222},{"c":5.1,"h":5.2,"l":4.835,"n":7478,"o":5.18,"t":"2025-06-02T04:00:00Z","v":799186,"vw":5.002892},{"c":5.12,"h":5.315,"l":4.98,"n":9182,"o":5.25,"t":"2025-06-03T04:00:00Z","v":1008851,"vw":5.090132},{"c":4.92,"h":5.121,"l":4.9,"n":6028,"o":5.12,"t":"2025-06-04T04:00:00Z","v":549115,"vw":4.975584},{"c":5.05,"h":5.07,"l":4.76,"n":6846,"o":4.89,"t":"2025-06-05T04:00:00Z","v":712942,"vw":4.924735},{"c":5.33,"h":5.34,"l":4.99,"n":7797,"o":5.02,"t":"2025-06-06T04:00:00Z","v":784958,"vw":5.206117},{"c":5.44,"h":5.48,"l":5.24,"n":6160,"o":5.42,"t":"2025-06-09T04:00:00Z","v":605304,"vw":5.349952},{"c":5.76,"h":5.9,"l":5.43,"n":12288,"o":5.5,"t":"2025-06-10T04:00:00Z","v":1394947,"vw":5.703346},{"c":5.42,"h":6.08,"l":5.375,"n":8296,"o":5.82,"t":"2025-06-11T04:00:00Z","v":876638,"vw":5.643348},{"c":5.52,"h":5.58,"l":5.24,"n":11393,"o":5.4,"t":"2025-06-12T04:00:00Z","v":1040924,"vw":5.48498},{"c":5.52,"h":5.55,"l":5.325,"n":10627,"o":5.37,"t":"2025-06-13T04:00:00Z","v":890413,"vw":5.466194},{"c":5.44,"h":5.6298,"l":5.37,"n":10409,"o":5.58,"t":"2025-06-16T04:00:00Z","v":948309,"vw":5.477824},{"c":5.33,"h":5.66,"l":5.31,"n":11416,"o":5.62,"t":"2025-06-17T04:00:00Z","v":953074,"vw":5.458848},{"c":5.1,"h":5.28,"l":5.02,"n":12301,"o":5.28,"t":"2025-06-18T04:00:00Z","v":908545,"vw":5.12978},{"c":5.05,"h":5.15,"l":4.86,"n":11031,"o":5.15,"t":"2025-06-20T04:00:00Z","v":1399333,"vw":5.011319},{"c":5.02,"h":5.09,"l":4.8,"n":10838,"o":5.02,"t":"2025-06-23T04:00:00Z","v":822947,"vw":4.948409},{"c":6.41,"h":6.7,"l":5.3119,"n":30718,"o":5.42,"t":"2025-06-24T04:00:00Z","v":4216101,"vw":6.209895},{"c":6.26,"h":6.5,"l":6.03,"n":20289,"o":6.41,"t":"2025-06-25T04:00:00Z","v":1807668,"vw":6.287818},{"c":6.5,"h":6.56,"l":6.225,"n":14966,"o":6.3,"t":"2025-06-26T04:00:00Z","v":1177887,"vw":6.428004},{"c":6.33,"h":6.59,"l":6.08,"n":19129,"o":6.5,"t":"2025-06-27T04:00:00Z","v":11969782,"vw":6.324809},{"c":6.41,"h":6.57,"l":6.255,"n":15649,"o":6.34,"t":"2025-06-30T04:00:00Z","v":2156490,"vw":6.401358},{"c":6.41,"h":6.52,"l":6.185,"n":19469,"o":6.36,"t":"2025-07-01T04:00:00Z","v":2046279,"vw":6.369181},{"c":6.57,"h":6.855,"l":6.31,"n":17405,"o":6.38,"t":"2025-07-02T04:00:00Z","v":2023111,"vw":6.610706},{"c":6.3,"h":6.58,"l":5.97,"n":12811,"o":6.51,"t":"2025-07-03T04:00:00Z","v":1377597,"vw":6.253685},{"c":6.76,"h":7,"l":6.135,"n":23008,"o":6.3,"t":"2025-07-07T04:00:00Z","v":2317139,"vw":6.655408},{"c":6.98,"h":7,"l":6.565,"n":20310,"o":6.76,"t":"2025-07-08T04:00:00Z","v":2241238,"vw":6.907416},{"c":7.24,"h":7.395,"l":6.9,"n":20484,"o":6.98,"t":"2025-07-09T04:00:00Z","v":2000612,"vw":7.22128},{"c":7.39,"h":7.61,"l":7.13,"n":18393,"o":7.37,"t":"2025-07-10T04:00:00Z","v":1582964,"vw":7.400399},{"c":7.68,"h":7.73,"l":7.21,"n":16266,"o":7.36,"t":"2025-07-11T04:00:00Z","v":1682939,"vw":7.579808},{"c":8.41,"h":8.465,"l":7.76,"n":26743,"o":8.02,"t":"2025-07-14T04:00:00Z","v":2341013,"vw":8.250591},{"c":8.12,"h":8.41,"l":7.88,"n":23350,"o":8.41,"t":"2025-07-15T04:00:00Z","v":2000820,"vw":8.092559},{"c":8.43,"h":8.555,"l":7.925,"n":20061,"o":8.14,"t":"2025-07-16T04:00:00Z","v":2048225,"vw":8.302512},{"c":8.28,"h":8.5,"l":8.07,"n":15885,"o":8.38,"t":"2025-07-17T04:00:00Z","v":1321155,"vw":8.258783},{"c":8.34,"h":8.59,"l":8.21,"n":14017,"o":8.29,"t":"2025-07-18T04:00:00Z","v":1127807,"vw":8.370631},{"c":8.21,"h":8.72,"l":8.14,"n":15079,"o":8.33,"t":"2025-07-21T04:00:00Z","v":1867510,"vw":8.291764},{"c":7.87,"h":8.21,"l":7.84,"n":11194,"o":8.19,"t":"2025-07-22T04:00:00Z","v":1047550,"vw":7.945228},{"c":8.39,"h":8.67,"l":7.7,"n":13983,"o":7.89,"t":"2025-07-23T04:00:00Z","v":1845705,"vw":8.251474},{"c":8.3,"h":8.4999,"l":8.1,"n":8982,"o":8.42,"t":"2025-07-24T04:00:00Z","v":682850,"vw":8.310424},{"c":8.15,"h":8.3,"l":8.06,"n":8346,"o":8.3,"t":"2025-07-25T04:00:00Z","v":1065833,"vw":8.171038},{"c":7.99,"h":8.245,"l":7.96,"n":9189,"o":8.13,"t":"2025-07-28T04:00:00Z","v":695525,"vw":8.063741},{"c":7.95,"h":8.095,"l":7.84,"n":12208,"o":8.01,"t":"2025-07-29T04:00:00Z","v":897944,"vw":7.948304},{"c":7.97,"h":8.28,"l":7.87,"n":13737,"o":8.02,"t":"2025-07-30T04:00:00Z","v":980588,"vw":8.039166},{"c":8.03,"h":8.29,"l":7.84,"n":11814,"o":7.94,"t":"2025-07-31T04:00:00Z","v":1158829,"vw":8.059602},{"c":7.715,"h":8.08,"l":7.685,"n":20951,"o":7.87,"t":"2025-08-01T04:00:00Z","v":1838760,"vw":7.89922},{"c":7.96,"h":8.12,"l":7.56,"n":11728,"o":7.68,"t":"2025-08-04T04:00:00Z","v":926447,"vw":7.894039},{"c":8.18,"h":8.3,"l":7.855,"n":12824,"o":7.98,"t":"2025-08-05T04:00:00Z","v":855121,"vw":8.091479},{"c":8.19,"h":8.27,"l":7.98,"n":13744,"o":8.13,"t":"2025-08-06T04:00:00Z","v":957288,"vw":8.156025},{"c":7.84,"h":8.13,"l":7.68,"n":12811,"o":8,"t":"2025-08-07T04:00:00Z","v":1082667,"vw":7.839236},{"c":7.64,"h":7.85,"l":7.48,"n":11912,"o":7.82,"t":"2025-08-08T04:00:00Z","v":880307,"vw":7.636118},{"c":7.82,"h":7.87,"l":7.605,"n":8355,"o":7.68,"t":"2025-08-11T04:00:00Z","v":593912,"vw":7.78659},{"c":8.2,"h":8.31,"l":7.82,"n":10168,"o":7.92,"t":"2025-08-12T04:00:00Z","v":738036,"vw":8.123735},{"c":8.3,"h":8.49,"l":8.1,"n":10434,"o":8.22,"t":"2025-08-13T04:00:00Z","v":686833,"vw":8.35286},{"c":8.41,"h":8.45,"l":8.145,"n":8837,"o":8.18,"t":"2025-08-14T04:00:00Z","v":540693,"vw":8.338916},{"c":8,"h":8.4712,"l":7.92,"n":9164,"o":8.43,"t":"2025-08-15T04:00:00Z","v":782265,"vw":8.075435},{"c":7.99,"h":8.19,"l":7.86,"n":14696,"o":7.99,"t":"2025-08-18T04:00:00Z","v":1299853,"vw":7.984506},{"c":7.82,"h":8.02,"l":7.63,"n":10585,"o":7.97,"t":"2025-08-19T04:00:00Z","v":858752,"vw":7.817077},{"c":8.03,"h":8.25,"l":7.82,"n":10899,"o":7.82,"t":"2025-08-20T04:00:00Z","v":1196100,"vw":8.013091},{"c":8.43,"h":8.49,"l":7.96,"n":12889,"o":7.96,"t":"2025-08-21T04:00:00Z","v":1255712,"vw":8.332712},{"c":9.3,"h":9.378,"l":8.46,"n":22978,"o":8.47,"t":"2025-08-22T04:00:00Z","v":2719589,"vw":9.069875},{"c":8.5,"h":9.35,"l":8.47,"n":17324,"o":9.245,"t":"2025-08-25T04:00:00Z","v":2061440,"vw":8.767132},{"c":9.16,"h":9.185,"l":8.48,"n":11593,"o":8.58,"t":"2025-08-26T04:00:00Z","v":953006,"vw":8.927381},{"c":9.45,"h":9.51,"l":8.94,"n":17433,"o":9.22,"t":"2025-08-27T04:00:00Z","v":2121054,"vw":9.334584},{"c":9.42,"h":9.72,"l":9.29,"n":16054,"o":9.41,"t":"2025-08-28T04:00:00Z","v":1494198,"vw":9.477208},{"c":9.38,"h":9.55,"l":9.18,"n":13403,"o":9.45,"t":"2025-08-29T04:00:00Z","v":1675871,"vw":9.378181},{"c":9.98,"h":9.99,"l":9.145,"n":14695,"o":9.2,"t":"2025-09-02T04:00:00Z","v":2667856,"vw":9.698271},{"c":9.84,"h":10.06,"l":9.61,"n":16242,"o":9.95,"t":"2025-09-03T04:00:00Z","v":1638496,"vw":9.842571},{"c":9.95,"h":10,"l":9.71,"n":9737,"o":9.82,"t":"2025-09-04T04:00:00Z","v":753122,"vw":9.882149},{"c":10.2,"h":10.2383,"l":9.75,"n":17356,"o":10.05,"t":"2025-09-05T04:00:00Z","v":1749209,"vw":10.001475},{"c":10.44,"h":10.55,"l":10.07,"n":17921,"o":10.19,"t":"2025-09-08T04:00:00Z","v":1396820,"vw":10.398402},{"c":10.51,"h":10.645,"l":10.37,"n":11502,"o":10.4,"t":"2025-09-09T04:00:00Z","v":963622,"vw":10.485195},{"c":11.83,"h":12.25,"l":11.03,"n":49578,"o":11.5,"t":"2025-09-10T04:00:00Z","v":6964192,"vw":11.626209},{"c":11.84,"h":12.09,"l":11.43,"n":25236,"o":11.6,"t":"2025-09-11T04:00:00Z","v":2633392,"vw":11.84085},{"c":11.65,"h":11.99,"l":11.44,"n":19457,"o":11.84,"t":"2025-09-12T04:00:00Z","v":2150389,"vw":11.673733},{"c":11.85,"h":12.12,"l":11.42,"n":20895,"o":12.05,"t":"2025-09-15T04:00:00Z","v":1996702,"vw":11.681645},{"c":11.96,"h":12.13,"l":11.78,"n":18234,"o":11.98,"t":"2025-09-16T04:00:00Z","v":1286261,"vw":11.945423},{"c":12.77,"h":13.1,"l":11.97,"n":21235,"o":11.97,"t":"2025-09-17T04:00:00Z","v":2281545,"vw":12.55735},{"c":13.25,"h":13.33,"l":12.62,"n":19214,"o":12.92,"t":"2025-09-18T04:00:00Z","v":1674046,"vw":13.060809},{"c":13.31,"h":13.5,"l":12.91,"n":23921,"o":13.28,"t":"2025-09-19T04:00:00Z","v":3598438,"vw":13.279527},{"c":13.31,"h":13.685,"l":13.0001,"n":13549,"o":13.24,"t":"2025-09-22T04:00:00Z","v":1381314,"vw":13.378485},{"c":13.48,"h":13.555,"l":13.16,"n":12883,"o":13.378,"t":"2025-09-23T04:00:00Z","v":919352,"vw":13.418693},{"c":13.88,"h":14.06,"l":13.41,"n":14770,"o":13.6,"t":"2025-09-24T04:00:00Z","v":1364977,"vw":13.885826},{"c":13.82,"h":14.2,"l":13.52,"n":15853,"o":13.75,"t":"2025-09-25T04:00:00Z","v":1479903,"vw":13.947544},{"c":14.52,"h":14.6,"l":13.6875,"n":17041,"o":13.82,"t":"2025-09-26T04:00:00Z","v":2848680,"vw":14.364272},{"c":14.9,"h":14.96,"l":14.02,"n":17939,"o":14.61,"t":"2025-09-29T04:00:00Z","v":2050293,"vw":14.499978},{"c":13.59,"h":15.145,"l":13.57,"n":21922,"o":14.94,"t":"2025-09-30T04:00:00Z","v":3143878,"vw":14.256837},{"c":14,"h":14.02,"l":13.27,"n":19234,"o":13.39,"t":"2025-10-01T04:00:00Z","v":1762822,"vw":13.836324},{"c":13.29,"h":14.2,"l":12.7,"n":23461,"o":14.2,"t":"2025-10-02T04:00:00Z","v":3330753,"vw":13.176161},{"c":13.42,"h":13.71,"l":13.22,"n":16030,"o":13.56,"t":"2025-10-03T04:00:00Z","v":1203422,"vw":13.407644},{"c":12.69,"h":13.81,"l":12.34,"n":25681,"o":13.62,"t":"2025-10-06T04:00:00Z","v":1890940,"vw":12.745378},{"c":13.49,"h":13.54,"l":12.395,"n":22012,"o":12.73,"t":"2025-10-07T04:00:00Z","v":1831494,"vw":12.839212},{"c":13.48,"h":13.97,"l":13.17,"n":16152,"o":13.68,"t":"2025-10-08T04:00:00Z","v":1192136,"vw":13.558821},{"c":14.47,"h":15.16,"l":13.33,"n":22562,"o":13.47,"t":"2025-10-09T04:00:00Z","v":2675604,"vw":14.588396},{"c":14.26,"h":14.64,"l":13.86,"n":21403,"o":14.42,"t":"2025-10-10T04:00:00Z","v":1888305,"vw":14.184631},{"c":14.12,"h":14.305,"l":13.92,"n":22463,"o":14.24,"t":"2025-10-13T04:00:00Z","v":1616619,"vw":14.105813},{"c":14.19,"h":14.25,"l":13.6,"n":11977,"o":14.05,"t":"2025-10-14T04:00:00Z","v":650960,"vw":14.116736},{"c":15.79,"h":15.9399,"l":13.99,"n":23660,"o":14.6,"t":"2025-10-15T04:00:00Z","v":3284491,"vw":15.250139},{"c":15.17,"h":15.93,"l":14.87,"n":16074,"o":15.93,"t":"2025-10-16T04:00:00Z","v":1640245,"vw":15.254076},{"c":14.95,"h":15.25,"l":14.4,"n":17428,"o":15.17,"t":"2025-10-17T04:00:00Z","v":1883878,"vw":14.875221},{"c":15.37,"h":15.405,"l":14.67,"n":12485,"o":15.11,"t":"2025-10-20T04:00:00Z","v":1616324,"vw":15.000031},{"c":15.29,"h":16.96,"l":15.1,"n":23640,"o":15.9,"t":"2025-10-21T04:00:00Z","v":2754440,"vw":15.730981},{"c":14.82,"h":15.46,"l":14.32,"n":15819,"o":14.98,"t":"2025-10-22T04:00:00Z","v":1341813,"vw":14.694652},{"c":14.31,"h":15.07,"l":13.88,"n":18775,"o":14.82,"t":"2025-10-23T04:00:00Z","v":2094170,"vw":14.372645},{"c":14.17,"h":14.6094,"l":14.03,"n":13348,"o":14.52,"t":"2025-10-24T04:00:00Z","v":860761,"vw":14.214257},{"c":14.23,"h":14.63,"l":14.05,"n":15252,"o":14.63,"t":"2025-10-27T04:00:00Z","v":1451162,"vw":14.285102},{"c":14.32,"h":14.41,"l":13.96,"n":15610,"o":14.23,"t":"2025-10-28T04:00:00Z","v":1263733,"vw":14.132531},{"c":13.89,"h":14.365,"l":13.77,"n":15805,"o":14.32,"t":"2025-10-29T04:00:00Z","v":1308025,"vw":13.99879},{"c":14.05,"h":14.25,"l":13.54,"n":14056,"o":13.6,"t":"2025-10-30T04:00:00Z","v":1243018,"vw":14.010571},{"c":13.93,"h":14.06,"l":13.68,"n":11427,"o":14.01,"t":"2025-10-31T04:00:00Z","v":1015670,"vw":13.896711},{"c":13.6,"h":13.96,"l":13.3,"n":14643,"o":13.88,"t":"2025-11-03T05:00:00Z","v":891182,"vw":13.53471},{"c":13.74,"h":13.88,"l":13.11,"n":13344,"o":13.16,"t":"2025-11-04T05:00:00Z","v":915337,"vw":13.601821},{"c":13.24,"h":13.89,"l":13.03,"n":20482,"o":13.55,"t":"2025-11-05T05:00:00Z","v":1695232,"vw":13.299551},{"c":12.46,"h":13.2,"l":12.23,"n":24799,"o":12.98,"t":"2025-11-06T05:00:00Z","v":2440671,"vw":12.625258},{"c":12.31,"h":12.56,"l":11.91,"n":22383,"o":12.56,"t":"2025-11-07T05:00:00Z","v":1901558,"vw":12.307757},{"c":12.18,"h":13.17,"l":11.79,"n":25738,"o":13.17,"t":"2025-11-10T05:00:00Z","v":3111426,"vw":12.148257},{"c":12.68,"h":12.76,"l":12.06,"n":15774,"o":12.06,"t":"2025-11-11T05:00:00Z","v":1333224,"vw":12.530377},{"c":12.33,"h":12.79,"l":12.26,"n":11848,"o":12.74,"t":"2025-11-12T05:00:00Z","v":1295874,"vw":12.456929},{"c":12.42,"h":12.57,"l":11.93,"n":14519,"o":12.21,"t":"2025-11-13T05:00:00Z","v":1053053,"vw":12.312439},{"c":12.69,"h":12.8,"l":12.15,"n":16821,"o":12.38,"t":"2025-11-14T05:00:00Z","v":1563204,"vw":12.552451},{"c":13.98,"h":14.34,"l":12.61,"n":20852,"o":12.71,"t":"2025-11-17T05:00:00Z","v":2169062,"vw":13.809401},{"c":13.95,"h":14.12,"l":13.41,"n":18066,"o":13.85,"t":"2025-11-18T05:00:00Z","v":1288567,"vw":13.788328},{"c":14.32,"h":15.09,"l":13.9,"n":18883,"o":13.97,"t":"2025-11-19T05:00:00Z","v":1481343,"vw":14.593521},{"c":13.57,"h":14.94,"l":13.52,"n":16209,"o":14.56,"t":"2025-11-20T05:00:00Z","v":1030657,"vw":14.063515},{"c":14.67,"h":14.84,"l":13.084,"n":15950,"o":13.42,"t":"2025-11-21T05:00:00Z","v":1303584,"vw":14.36339},{"c":14.82,"h":15.3899,"l":14.645,"n":19425,"o":14.87,"t":"2025-11-24T05:00:00Z","v":3192395,"vw":14.866748},{"c":14.88,"h":15.21,"l":14.48,"n":13700,"o":14.75,"t":"2025-11-25T05:00:00Z","v":896117,"vw":14.907426},{"c":15,"h":15.14,"l":14.6695,"n":12384,"o":14.86,"t":"2025-11-26T05:00:00Z","v":955602,"vw":14.959117},{"c":14.98,"h":15.24,"l":14.7,"n":7198,"o":15.12,"t":"2025-11-28T05:00:00Z","v":421441,"vw":14.936327},{"c":14.24,"h":14.91,"l":14,"n":14259,"o":14.67,"t":"2025-12-01T05:00:00Z","v":978890,"vw":14.358601},{"c":13.75,"h":14.33,"l":13.56,"n":10521,"o":14.23,"t":"2025-12-02T05:00:00Z","v":656820,"vw":13.785294},{"c":14.21,"h":14.465,"l":13.5,"n":11102,"o":13.8,"t":"2025-12-03T05:00:00Z","v":1001121,"vw":14.224552},{"c":14.49,"h":14.64,"l":13.9148,"n":9313,"o":14.07,"t":"2025-12-04T05:00:00Z","v":781740,"vw":14.348459},{"c":14.2,"h":15.0599,"l":14.09,"n":12274,"o":14.54,"t":"2025-12-05T05:00:00Z","v":1105691,"vw":14.43326},{"c":13.67,"h":14.755,"l":13.65,"n":16438,"o":14.29,"t":"2025-12-08T05:00:00Z","v":1036993,"vw":13.929899},{"c":13.24,"h":13.93,"l":13.12,"n":18234,"o":13.73,"t":"2025-12-09T05:00:00Z","v":1429828,"vw":13.297762},{"c":13.23,"h":13.4,"l":12.78,"n":16244,"o":13.25,"t":"2025-12-10T05:00:00Z","v":1246168,"vw":13.080112},{"c":13.07,"h":13.38,"l":12.6902,"n":21181,"o":13.24,"t":"2025-12-11T05:00:00Z","v":1808652,"vw":13.053005},{"c":13.1,"h":13.44,"l":12.92,"n":11316,"o":13.15,"t":"2025-12-12T05:00:00Z","v":829798,"vw":13.158466},{"c":12.56,"h":13.41,"l":12.41,"n":23749,"o":13.25,"t":"2025-12-15T05:00:00Z","v":1505483,"vw":12.78954},{"c":12.31,"h":12.93,"l":12.16,"n":16194,"o":12.67,"t":"2025-12-16T05:00:00Z","v":1217563,"vw":12.334953},{"c":11.87,"h":12.57,"l":11.69,"n":23693,"o":12.31,"t":"2025-12-17T05:00:00Z","v":1673614,"vw":11.925247},{"c":11.92,"h":12.165,"l":11.785,"n":19027,"o":11.93,"t":"2025-12-18T05:00:00Z","v":1378761,"vw":11.915517},{"c":12.02,"h":12.36,"l":11.9,"n":25549,"o":11.94,"t":"2025-12-19T05:00:00Z","v":6196197,"vw":12.051241},{"c":12.5,"h":12.6,"l":11.92,"n":19167,"o":12.2,"t":"2025-12-22T05:00:00Z","v":1596504,"vw":12.341553},{"c":12.31,"h":12.8,"l":12.17,"n":17346,"o":12.45,"t":"2025-12-23T05:00:00Z","v":1298032,"vw":12.440335},{"c":12.49,"h":12.68,"l":12.261,"n":9270,"o":12.6,"t":"2025-12-24T05:00:00Z","v":671572,"vw":12.46987},{"c":12.33,"h":12.55,"l":12.15,"n":15127,"o":12.39,"t":"2025-12-26T05:00:00Z","v":826260,"vw":12.350847},{"c":12.19,"h":12.575,"l":12.07,"n":16068,"o":12.29,"t":"2025-12-29T05:00:00Z","v":1912523,"vw":12.178332},{"c":12,"h":12.43,"l":11.915,"n":17577,"o":12.22,"t":"2025-12-30T05:00:00Z","v":1429719,"vw":12.022811},{"c":12.08,"h":12.19,"l":11.78,"n":14023,"o":12.015,"t":"2025-12-31T05:00:00Z","v":1964058,"vw":12.016819},{"c":11.42,"h":12.11,"l":11.06,"n":24729,"o":12,"t":"2026-01-02T05:00:00Z","v":2124694,"vw":11.44174},{"c":11.39,"h":11.48,"l":10.83,"n":23190,"o":11.37,"t":"2026-01-05T05:00:00Z","v":2101031,"vw":11.196764},{"c":11.38,"h":11.42,"l":10.875,"n":21557,"o":11.3,"t":"2026-01-06T05:00:00Z","v":2082815,"vw":11.187436},{"c":11.99,"h":12.19,"l":11.42,"n":16478,"o":11.45,"t":"2026-01-07T05:00:00Z","v":1457523,"vw":11.834954},{"c":11.83,"h":12.17,"l":11.46,"n":19320,"o":12.17,"t":"2026-01-08T05:00:00Z","v":2308868,"vw":11.811381},{"c":12.21,"h":12.5,"l":11.77,"n":16982,"o":11.88,"t":"2026-01-09T05:00:00Z","v":1209522,"vw":12.211085},{"c":12.39,"h":12.47,"l":12.18,"n":17135,"o":12.22,"t":"2026-01-12T05:00:00Z","v":1043098,"vw":12.347724},{"c":12.6,"h":12.62,"l":12.08,"n":16697,"o":12.38,"t":"2026-01-13T05:00:00Z","v":1227339,"vw":12.445602},{"c":14.07,"h":14.115,"l":12.59,"n":23133,"o":12.61,"t":"2026-01-14T05:00:00Z","v":1796811,"vw":13.729992},{"c":13.52,"h":14.2642,"l":13.22,"n":27592,"o":14.13,"t":"2026-01-15T05:00:00Z","v":2364917,"vw":13.579903},{"c":14.3,"h":14.65,"l":13.45,"n":22620,"o":13.555,"t":"2026-01-16T05:00:00Z","v":1714539,"vw":14.229809},{"c":16.55,"h":16.8,"l":13.9,"n":43892,"o":13.99,"t":"2026-01-20T05:00:00Z","v":4419454,"vw":16.085051},{"c":16.92,"h":17.2,"l":16.15,"n":33874,"o":16.34,"t":"2026-01-21T05:00:00Z","v":3601429,"vw":16.772625},{"c":16.23,"h":17.49,"l":16.14,"n":25208,"o":17,"t":"2026-01-22T05:00:00Z","v":2153033,"vw":16.560551},{"c":15.76,"h":16.53,"l":15.63,"n":17238,"o":16.16,"t":"2026-01-23T05:00:00Z","v":1379348,"vw":15.853054},{"c":15.01,"h":15.62,"l":14.92,"n":20039,"o":15.6,"t":"2026-01-26T05:00:00Z","v":1541484,"vw":15.1062},{"c":15.47,"h":15.79,"l":14.85,"n":20668,"o":15,"t":"2026-01-27T05:00:00Z","v":1673003,"vw":15.392002},{"c":14.505,"h":15.7,"l":14.47,"n":15819,"o":15.48,"t":"2026-01-28T05:00:00Z","v":972382,"vw":14.754819},{"c":14.85,"h":15,"l":14.21,"n":21841,"o":14.42,"t":"2026-01-29T05:00:00Z","v":1503756,"vw":14.734149},{"c":14.29,"h":15,"l":14.04,"n":23088,"o":14.76,"t":"2026-01-30T05:00:00Z","v":2262095,"vw":14.293624},{"c":14.67,"h":15,"l":14.29,"n":19646,"o":14.29,"t":"2026-02-02T05:00:00Z","v":1166473,"vw":14.703607},{"c":14.49,"h":15.53,"l":14.17,"n":17280,"o":14.73,"t":"2026-02-03T05:00:00Z","v":1405339,"vw":14.72166},{"c":13.88,"h":14.655,"l":13.66,"n":14727,"o":14.55,"t":"2026-02-04T05:00:00Z","v":800250,"vw":13.926023},{"c":12.99,"h":14.2,"l":12.94,"n":16748,"o":13.76,"t":"2026-02-05T05:00:00Z","v":935431,"vw":13.299889},{"c":13.98,"h":14.08,"l":13.27,"n":15589,"o":13.35,"t":"2026-02-06T05:00:00Z","v":933902,"vw":13.843706},{"c":14.22,"h":14.25,"l":13.58,"n":10873,"o":13.95,"t":"2026-02-09T05:00:00Z","v":494889,"vw":14.041489},{"c":14.89,"h":15.11,"l":14.555,"n":12982,"o":14.86,"t":"2026-02-10T05:00:00Z","v":753388,"vw":14.871106},{"c":14.35,"h":15.08,"l":13.95,"n":10941,"o":14.91,"t":"2026-02-11T05:00:00Z","v":490780,"vw":14.305895},{"c":14.07,"h":14.77,"l":13.91,"n":11832,"o":14.47,"t":"2026-02-12T05:00:00Z","v":680392,"vw":14.162179},{"c":14.12,"h":14.45,"l":13.82,"n":15310,"o":14,"t":"2026-02-13T05:00:00Z","v":621275,"vw":14.164},{"c":14.13,"h":14.7,"l":13.87,"n":9610,"o":14,"t":"2026-02-17T05:00:00Z","v":600257,"vw":14.226873},{"c":14.1,"h":14.62,"l":13.83,"n":9758,"o":13.99,"t":"2026-02-18T05:00:00Z","v":469600,"vw":14.189057},{"c":14.02,"h":14.12,"l":13.61,"n":12887,"o":14,"t":"2026-02-19T05:00:00Z","v":740162,"vw":13.931679},{"c":14.01,"h":14.53,"l":13.63,"n":12785,"o":14.45,"t":"2026-02-20T05:00:00Z","v":718363,"vw":14.001737},{"c":13.9,"h":14.5299,"l":13.78,"n":12596,"o":14.01,"t":"2026-02-23T05:00:00Z","v":785850,"vw":13.999635},{"c":14.71,"h":14.82,"l":13.9,"n":17287,"o":13.9,"t":"2026-02-24T05:00:00Z","v":1307665,"vw":14.584985},{"c":14.37,"h":14.99,"l":14.285,"n":9965,"o":14.84,"t":"2026-02-25T05:00:00Z","v":592148,"vw":14.448345},{"c":15.26,"h":15.32,"l":14.16,"n":17412,"o":14.54,"t":"2026-02-26T05:00:00Z","v":1062623,"vw":14.865394},{"c":15.17,"h":15.45,"l":14.99,"n":14611,"o":15,"t":"2026-02-27T05:00:00Z","v":1244300,"vw":15.174831},{"c":15.3,"h":15.48,"l":14.4,"n":22204,"o":15,"t":"2026-03-02T05:00:00Z","v":1786920,"vw":15.053315},{"c":14.11,"h":15.6983,"l":13.75,"n":24007,"o":15.42,"t":"2026-03-03T05:00:00Z","v":1356964,"vw":14.433962},{"c":15.05,"h":15.25,"l":13.92,"n":19121,"o":14.07,"t":"2026-03-04T05:00:00Z","v":1467157,"vw":14.880985},{"c":14.1,"h":14.88,"l":13.8,"n":21561,"o":14.88,"t":"2026-03-05T05:00:00Z","v":1347939,"vw":14.082801},{"c":13.85,"h":14.37,"l":13.67,"n":18600,"o":13.82,"t":"2026-03-06T05:00:00Z","v":1146787,"vw":13.90736},{"c":14.31,"h":14.57,"l":13.53,"n":14076,"o":14.03,"t":"2026-03-09T04:00:00Z","v":799874,"vw":14.044022},{"c":14.98,"h":15.185,"l":13.96,"n":13737,"o":14.31,"t":"2026-03-10T04:00:00Z","v":789267,"vw":14.874028},{"c":14.93,"h":15.26,"l":14.41,"n":12881,"o":14.75,"t":"2026-03-11T04:00:00Z","v":764127,"vw":14.8667},{"c":14.38,"h":14.525,"l":13.55,"n":17154,"o":14.25,"t":"2026-03-12T04:00:00Z","v":989096,"vw":14.130761},{"c":13.99,"h":15.005,"l":13.78,"n":12940,"o":14.5,"t":"2026-03-13T04:00:00Z","v":759127,"vw":14.272601},{"c":14.38,"h":14.785,"l":14.1101,"n":11012,"o":14.19,"t":"2026-03-16T04:00:00Z","v":629585,"vw":14.458308},{"c":14.29,"h":14.47,"l":14.17,"n":8474,"o":14.3,"t":"2026-03-17T04:00:00Z","v":520129,"vw":14.312049},{"c":13.79,"h":14.16,"l":13.69,"n":9651,"o":14.15,"t":"2026-03-18T04:00:00Z","v":602680,"vw":13.816255},{"c":14.05,"h":14.37,"l":13.65,"n":10973,"o":13.98,"t":"2026-03-19T04:00:00Z","v":609286,"vw":13.955556},{"c":13.81,"h":14.3544,"l":13.69,"n":15901,"o":14.13,"t":"2026-03-20T04:00:00Z","v":1572078,"vw":13.881388},{"c":13.53,"h":14.435,"l":13.515,"n":14024,"o":14.17,"t":"2026-03-23T04:00:00Z","v":895914,"vw":13.782033},{"c":13.66,"h":13.7,"l":13.2,"n":14239,"o":13.38,"t":"2026-03-24T04:00:00Z","v":2123073,"vw":13.526803},{"c":13.83,"h":14.27,"l":13.77,"n":15900,"o":13.94,"t":"2026-03-25T04:00:00Z","v":1059366,"vw":13.973802},{"c":13.47,"h":13.88,"l":13.415,"n":13971,"o":13.57,"t":"2026-03-26T04:00:00Z","v":735202,"vw":13.608032},{"c":13.55,"h":13.84,"l":13.32,"n":16130,"o":13.44,"t":"2026-03-27T04:00:00Z","v":1216740,"vw":13.57871},{"c":12.76,"h":13.79,"l":12.68,"n":20616,"o":13.54,"t":"2026-03-30T04:00:00Z","v":993146,"vw":13.061496},{"c":13.9,"h":14.15,"l":12.905,"n":18926,"o":12.93,"t":"2026-03-31T04:00:00Z","v":1246101,"vw":13.796321},{"c":14.35,"h":14.66,"l":13.88,"n":14293,"o":14.17,"t":"2026-04-01T04:00:00Z","v":834470,"vw":14.328623},{"c":14.95,"h":15.23,"l":13.93,"n":17279,"o":14,"t":"2026-04-02T04:00:00Z","v":1285886,"vw":14.923563},{"c":15.82,"h":16.2,"l":14.9,"n":23391,"o":14.94,"t":"2026-04-06T04:00:00Z","v":2463956,"vw":15.711782},{"c":16.27,"h":16.3,"l":15.51,"n":15185,"o":15.68,"t":"2026-04-07T04:00:00Z","v":1398060,"vw":15.93665},{"c":16.92,"h":17.06,"l":16.26,"n":18526,"o":16.76,"t":"2026-04-08T04:00:00Z","v":1537001,"vw":16.836376},{"c":17.32,"h":17.355,"l":16.51,"n":13975,"o":16.56,"t":"2026-04-09T04:00:00Z","v":1218015,"vw":17.106749},{"c":16.36,"h":17.36,"l":16.34,"n":14223,"o":17.36,"t":"2026-04-10T04:00:00Z","v":851426,"vw":16.691875},{"c":16.47,"h":16.66,"l":16.05,"n":12972,"o":16.26,"t":"2026-04-13T04:00:00Z","v":1022861,"vw":16.430622},{"c":16.92,"h":17.33,"l":16.46,"n":13677,"o":16.6,"t":"2026-04-14T04:00:00Z","v":880223,"vw":16.934447},{"c":17.12,"h":17.16,"l":16.59,"n":14413,"o":16.93,"t":"2026-04-15T04:00:00Z","v":816066,"vw":16.949077},{"c":17.73,"h":17.91,"l":16.84,"n":23753,"o":17.06,"t":"2026-04-16T04:00:00Z","v":2377604,"vw":17.449539},{"c":18.36,"h":18.605,"l":17.75,"n":19409,"o":18.11,"t":"2026-04-17T04:00:00Z","v":1592400,"vw":18.358931},{"c":17.57,"h":18.195,"l":17.5,"n":11661,"o":18.16,"t":"2026-04-20T04:00:00Z","v":770453,"vw":17.728955},{"c":17.59,"h":17.77,"l":17.16,"n":12698,"o":17.6,"t":"2026-04-21T04:00:00Z","v":825063,"vw":17.542373},{"c":17.52,"h":17.92,"l":17.275,"n":9945,"o":17.92,"t":"2026-04-22T04:00:00Z","v":657266,"vw":17.527125},{"c":17.32,"h":17.69,"l":17.06,"n":9569,"o":17.52,"t":"2026-04-23T04:00:00Z","v":498418,"vw":17.339317},{"c":17.04,"h":17.53,"l":16.71,"n":9882,"o":17.35,"t":"2026-04-24T04:00:00Z","v":686631,"vw":17.064526},{"c":16.88,"h":17.89,"l":16.82,"n":16234,"o":16.99,"t":"2026-04-27T04:00:00Z","v":859214,"vw":17.149144},{"c":16.31,"h":17.56,"l":16.11,"n":14042,"o":17.05,"t":"2026-04-28T04:00:00Z","v":986023,"vw":16.510909},{"c":15.6,"h":16.18,"l":15.39,"n":15867,"o":16.18,"t":"2026-04-29T04:00:00Z","v":1201110,"vw":15.596724},{"c":16,"h":16.115,"l":15.4701,"n":16574,"o":15.63,"t":"2026-04-30T04:00:00Z","v":1072737,"vw":15.89032},{"c":16.01,"h":16.19,"l":15.59,"n":13145,"o":16.09,"t":"2026-05-01T04:00:00Z","v":756105,"vw":15.958708},{"c":16.46,"h":16.46,"l":15.7825,"n":13721,"o":15.88,"t":"2026-05-04T04:00:00Z","v":958759,"vw":16.219862},{"c":16.43,"h":16.94,"l":15.98,"n":14727,"o":16.61,"t":"2026-05-05T04:00:00Z","v":1024245,"vw":16.475592},{"c":16.06,"h":16.56,"l":15.6,"n":17227,"o":16.51,"t":"2026-05-06T04:00:00Z","v":1376779,"vw":16.068203},{"c":15.2,"h":15.98,"l":14.7,"n":19827,"o":15.98,"t":"2026-05-07T04:00:00Z","v":1452087,"vw":15.144643},{"c":14.73,"h":15.46,"l":14.51,"n":21963,"o":15.2,"t":"2026-05-08T04:00:00Z","v":1892506,"vw":14.821975},{"c":14.88,"h":15.23,"l":14.7,"n":19519,"o":14.84,"t":"2026-05-11T04:00:00Z","v":1995394,"vw":14.976379},{"c":14.44,"h":14.83,"l":14.22,"n":16409,"o":14.81,"t":"2026-05-12T04:00:00Z","v":1084763,"vw":14.462119},{"c":14.58,"h":14.8,"l":14.24,"n":16353,"o":14.37,"t":"2026-05-13T04:00:00Z","v":1058558,"vw":14.622642},{"c":13.88,"h":14.71,"l":13.87,"n":13577,"o":14.68,"t":"2026-05-14T04:00:00Z","v":845956,"vw":14.089384},{"c":13.285,"h":13.9,"l":13.17,"n":14894,"o":13.54,"t":"2026-05-15T04:00:00Z","v":998068,"vw":13.360792},{"c":12.86,"h":13.5579,"l":12.63,"n":16859,"o":13.41,"t":"2026-05-18T04:00:00Z","v":940711,"vw":12.924101},{"c":12.74,"h":12.99,"l":12.44,"n":17803,"o":12.79,"t":"2026-05-19T04:00:00Z","v":1134438,"vw":12.699205},{"c":13.61,"h":13.71,"l":12.81,"n":22522,"o":12.93,"t":"2026-05-20T04:00:00Z","v":1702511,"vw":13.451077},{"c":13.93,"h":13.97,"l":13.19,"n":13076,"o":13.51,"t":"2026-05-21T04:00:00Z","v":1023281,"vw":13.700906},{"c":13.58,"h":14.06,"l":13.57,"n":10666,"o":13.95,"t":"2026-05-22T04:00:00Z","v":818508,"vw":13.700777},{"c":13.68,"h":13.96,"l":13.435,"n":10981,"o":13.67,"t":"2026-05-26T04:00:00Z","v":674461,"vw":13.619312},{"c":14.07,"h":14.245,"l":13.74,"n":11043,"o":13.91,"t":"2026-05-27T04:00:00Z","v":580283,"vw":14.0591},{"c":14.22,"h":14.28,"l":13.85,"n":11288,"o":13.955,"t":"2026-05-28T04:00:00Z","v":563932,"vw":14.154404},{"c":14.35,"h":14.37,"l":13.95,"n":8952,"o":14.19,"t":"2026-05-29T04:00:00Z","v":923917,"vw":14.243623},{"c":14.07,"h":14.235,"l":13.9,"n":12937,"o":14.09,"t":"2026-06-01T04:00:00Z","v":687338,"vw":14.067731},{"c":13.29,"h":13.93,"l":12.8,"n":22336,"o":13.85,"t":"2026-06-02T04:00:00Z","v":1650969,"vw":13.163003},{"c":13.2,"h":13.525,"l":13.011,"n":15210,"o":13.3,"t":"2026-06-03T04:00:00Z","v":1026840,"vw":13.263209},{"c":14.31,"h":14.405,"l":13.24,"n":14119,"o":13.25,"t":"2026-06-04T04:00:00Z","v":2240462,"vw":14.034984},{"c":13.32,"h":14.47,"l":12.965,"n":21494,"o":14.25,"t":"2026-06-05T04:00:00Z","v":1738371,"vw":13.490843},{"c":13.01,"h":13.56,"l":12.62,"n":16548,"o":13.505,"t":"2026-06-08T04:00:00Z","v":2093614,"vw":12.921097},{"c":13.55,"h":13.86,"l":13.08,"n":14485,"o":13.25,"t":"2026-06-09T04:00:00Z","v":998979,"vw":13.553521},{"c":13.46,"h":14.16,"l":13.26,"n":12415,"o":13.59,"t":"2026-06-10T04:00:00Z","v":921578,"vw":13.582211},{"c":13.91,"h":14,"l":13.12,"n":25371,"o":13.46,"t":"2026-06-11T04:00:00Z","v":2078396,"vw":13.582438},{"c":14.59,"h":14.87,"l":13.84,"n":17032,"o":13.9,"t":"2026-06-12T04:00:00Z","v":1693762,"vw":14.574783},{"c":15.19,"h":16.08,"l":14.69,"n":32931,"o":14.79,"t":"2026-06-15T04:00:00Z","v":2920321,"vw":15.477453},{"c":15.05,"h":15.69,"l":14.81,"n":15235,"o":15.07,"t":"2026-06-16T04:00:00Z","v":1193235,"vw":15.212766},{"c":15.25,"h":15.5744,"l":15.025,"n":17458,"o":15.12,"t":"2026-06-17T04:00:00Z","v":1090395,"vw":15.302571},{"c":15.67,"h":16.2,"l":15.315,"n":13806,"o":15.315,"t":"2026-06-18T04:00:00Z","v":1293045,"vw":15.643077},{"c":16.28,"h":16.38,"l":15.73,"n":15221,"o":15.91,"t":"2026-06-22T04:00:00Z","v":1375353,"vw":16.116981},{"c":16.37,"h":17.165,"l":15.71,"n":16637,"o":16.055,"t":"2026-06-23T04:00:00Z","v":1852943,"vw":16.602599},{"c":17,"h":17.15,"l":16.14,"n":18223,"o":16.31,"t":"2026-06-24T04:00:00Z","v":1522677,"vw":16.873263},{"c":17.44,"h":18.74,"l":17.26,"n":27780,"o":17.47,"t":"2026-06-25T04:00:00Z","v":3504381,"vw":18.000725},{"c":17.79,"h":18.0346,"l":17.1522,"n":21099,"o":17.405,"t":"2026-06-26T04:00:00Z","v":3562203,"vw":17.746404},{"c":18.7,"h":18.75,"l":17.46,"n":26491,"o":17.79,"t":"2026-06-29T04:00:00Z","v":2423856,"vw":18.364792},{"c":17.96,"h":19.15,"l":17.84,"n":21088,"o":18.79,"t":"2026-06-30T04:00:00Z","v":2879615,"vw":18.392199},{"c":17.95,"h":18.05,"l":17.378,"n":18801,"o":17.84,"t":"2026-07-01T04:00:00Z","v":1797221,"vw":17.873196},{"c":18.27,"h":18.595,"l":17.5219,"n":17815,"o":18.12,"t":"2026-07-02T04:00:00Z","v":1392736,"vw":18.178036},{"c":17.97,"h":18.61,"l":17.56,"n":18036,"o":18.01,"t":"2026-07-06T04:00:00Z","v":1375945,"vw":17.976824},{"c":18.17,"h":18.59,"l":17.75,"n":23327,"o":18.04,"t":"2026-07-07T04:00:00Z","v":1517077,"vw":18.293144},{"c":17.88,"h":18.54,"l":17.42,"n":13510,"o":18.15,"t":"2026-07-08T04:00:00Z","v":909270,"vw":17.851515},{"c":18.38,"h":18.51,"l":17.99,"n":16238,"o":18.02,"t":"2026-07-09T04:00:00Z","v":953783,"vw":18.359539},{"c":17.77,"h":18.335,"l":17.15,"n":16382,"o":18.335,"t":"2026-07-10T04:00:00Z","v":1069917,"vw":17.659204},{"c":17.41,"h":17.53,"l":16.96,"n":17617,"o":17.51,"t":"2026-07-13T04:00:00Z","v":1468265,"vw":17.293542},{"c":18.2,"h":18.54,"l":17.11,"n":20906,"o":17.48,"t":"2026-07-14T04:00:00Z","v":2020703,"vw":18.151707},{"c":17.78,"h":18.355,"l":17.31,"n":15366,"o":18.355,"t":"2026-07-15T04:00:00Z","v":1029984,"vw":17.674425},{"c":17.02,"h":17.925,"l":16.8,"n":15714,"o":17.75,"t":"2026-07-16T04:00:00Z","v":941680,"vw":17.187502},{"c":17.75,"h":18.08,"l":16.52,"n":17816,"o":16.7,"t":"2026-07-17T04:00:00Z","v":1254056,"vw":17.723811},{"c":17.45,"h":18.53,"l":17.44,"n":16516,"o":18,"t":"2026-07-20T04:00:00Z","v":1414889,"vw":17.729066},{"c":18.5,"h":18.86,"l":17.38,"n":27358,"o":17.44,"t":"2026-07-21T04:00:00Z","v":2718906,"vw":18.433126},{"c":17.7,"h":18.65,"l":17.685,"n":20451,"o":18.33,"t":"2026-07-22T04:00:00Z","v":1562325,"vw":17.884397},{"c":17.59,"h":18.035,"l":17,"n":13876,"o":17.17,"t":"2026-07-23T04:00:00Z","v":816179,"vw":17.728648},{"c":18.41,"h":18.42,"l":17.22,"n":18060,"o":17.61,"t":"2026-07-24T04:00:00Z","v":1634752,"vw":17.96802},{"c":19.49,"h":19.6,"l":18.08,"n":26831,"o":18.5,"t":"2026-07-27T04:00:00Z","v":2581187,"vw":18.852978},{"c":19.55,"h":19.99,"l":18.905,"n":31065,"o":19.79,"t":"2026-07-28T04:00:00Z","v":3410898,"vw":19.490258},{"c":19.73,"h":20.21,"l":19.045,"n":23236,"o":19.5,"t":"2026-07-29T04:00:00Z","v":2070943,"vw":19.715132},{"c":20.75,"h":20.94,"l":19.31,"n":27218,"o":19.69,"t":"2026-07-30T04:00:00Z","v":3552910,"vw":20.066428},{"c":20.31,"h":20.87,"l":19.295,"n":23081,"o":20.74,"t":"2026-07-31T04:00:00Z","v":1832567,"vw":20.052199},{"c":20.17,"h":20.47,"l":19.295,"n":22799,"o":20.29,"t":"2026-08-03T04:00:00Z","v":1685625,"vw":20.04336},{"c":21.87,"h":22.28,"l":20.3245,"n":36467,"o":20.34,"t":"2026-08-04T04:00:00Z","v":3426214,"vw":21.748426},{"c":21.85,"h":22.1694,"l":21.52,"n":25892,"o":22.06,"t":"2026-08-05T04:00:00Z","v":1772175,"vw":21.838106},{"c":24.19,"h":24.36,"l":21.1,"n":34680,"o":21.1,"t":"2026-08-06T04:00:00Z","v":3536512,"vw":23.802545},{"c":22.82,"h":24.6,"l":22.56,"n":29195,"o":24.19,"t":"2026-08-07T04:00:00Z","v":2678217,"vw":23.06151},{"c":22.67,"h":23.03,"l":22,"n":21247,"o":22.68,"t":"2026-08-10T04:00:00Z","v":1331153,"vw":22.443555},{"c":23.63,"h":23.7299,"l":22.19,"n":18255,"o":22.78,"t":"2026-08-11T04:00:00Z","v":833913,"vw":23.477823},{"c":23.35,"h":24.0848,"l":23.3,"n":23389,"o":23.86,"t":"2026-08-12T04:00:00Z","v":1446220,"vw":23.666033},{"c":22.48,"h":23.635,"l":22.46,"n":15097,"o":23.37,"t":"2026-08-13T04:00:00Z","v":839479,"vw":22.864995},{"c":21.63,"h":22.39,"l":21.29,"n":24689,"o":22.35,"t":"2026-08-14T04:00:00Z","v":1576108,"vw":21.626393},{"c":21.43,"h":22.468,"l":21.28,"n":19162,"o":21.96,"t":"2026-08-17T04:00:00Z","v":1267194,"vw":21.676337},{"c":35.11,"h":35.39,"l":28,"n":231073,"o":29.91,"t":"2026-08-18T04:00:00Z","v":23878836,"vw":32.040757},{"c":38.6,"h":39.07,"l":35.3207,"n":83147,"o":36.13,"t":"2026-08-19T04:00:00Z","v":8231837,"vw":37.765025},{"c":39.66,"h":40.4388,"l":37.372,"n":74016,"o":37.49,"t":"2026-08-20T04:00:00Z","v":8538252,"vw":39.337035},{"c":38.66,"h":41.14,"l":38.35,"n":49289,"o":39.795,"t":"2026-08-21T04:00:00Z","v":4643956,"vw":39.419006},{"c":38.15,"h":39.38,"l":37.45,"n":32006,"o":38.64,"t":"2026-08-24T04:00:00Z","v":3714646,"vw":38.256018},{"c":37.46,"h":38.88,"l":36.84,"n":28122,"o":38.5,"t":"2026-08-25T04:00:00Z","v":2147305,"vw":37.535285},{"c":37.08,"h":37.69,"l":35.79,"n":29124,"o":37.13,"t":"2026-08-26T04:00:00Z","v":2815546,"vw":36.856784},{"c":37.18,"h":38.23,"l":36.53,"n":19806,"o":36.75,"t":"2026-08-27T04:00:00Z","v":1989312,"vw":37.327768},{"c":34.74,"h":37.68,"l":34.475,"n":21371,"o":36.78,"t":"2026-08-28T04:00:00Z","v":1361703,"vw":35.359382},{"c":33.75,"h":35.09,"l":32.98,"n":24264,"o":34.77,"t":"2026-08-31T04:00:00Z","v":2729096,"vw":33.72105},{"c":33.81,"h":34.21,"l":32.99,"n":24577,"o":33.49,"t":"2026-09-01T04:00:00Z","v":1821576,"vw":33.613214},{"c":34.49,"h":35.475,"l":34,"n":24006,"o":34,"t":"2026-09-02T04:00:00Z","v":1936998,"vw":34.493501},{"c":33.96,"h":35.31,"l":33.73,"n":20368,"o":34.49,"t":"2026-09-03T04:00:00Z","v":1556135,"vw":34.180771},{"c":34.1,"h":34.24,"l":33.38,"n":14070,"o":33.38,"t":"2026-09-04T04:00:00Z","v":885348,"vw":33.992572},{"c":33.88,"h":34.72,"l":33.1,"n":18375,"o":33.49,"t":"2026-09-08T04:00:00Z","v":1166063,"vw":33.945424},{"c":32.4,"h":34.35,"l":32.3,"n":19906,"o":33.5,"t":"2026-09-09T04:00:00Z","v":1287110,"vw":32.94192},{"c":32.09,"h":32.57,"l":31.44,"n":19892,"o":31.81,"t":"2026-09-10T04:00:00Z","v":1777121,"vw":32.112773},{"c":31.62,"h":33,"l":31.37,"n":18335,"o":32.09,"t":"2026-09-11T04:00:00Z","v":1711929,"vw":31.942833},{"c":33.64,"h":33.955,"l":31.57,"n":21312,"o":31.84,"t":"2026-09-14T04:00:00Z","v":1924628,"vw":33.13236},{"c":33.15,"h":33.54,"l":32.36,"n":21996,"o":33.22,"t":"2026-09-15T04:00:00Z","v":1828448,"vw":32.932739},{"c":32.63,"h":33.75,"l":32.095,"n":19927,"o":33.05,"t":"2026-09-16T04:00:00Z","v":1365740,"vw":32.937406},{"c":33.94,"h":34.345,"l":32.95,"n":22186,"o":33.33,"t":"2026-09-17T04:00:00Z","v":1591577,"vw":33.82846},{"c":32.41,"h":34.21,"l":32.25,"n":20700,"o":34.21,"t":"2026-09-18T04:00:00Z","v":2047553,"vw":32.634296},{"c":32.39,"h":33.16,"l":31.9,"n":16745,"o":32.55,"t":"2026-09-21T04:00:00Z","v":1004664,"vw":32.313239},{"c":33,"h":33.19,"l":32.25,"n":18966,"o":32.52,"t":"2026-09-22T04:00:00Z","v":1383119,"vw":32.829355},{"c":30.605,"h":33.02,"l":30.53,"n":23787,"o":32.88,"t":"2026-09-23T04:00:00Z","v":1823313,"vw":31.057042},{"c":30.14,"h":31.001,"l":29.83,"n":19500,"o":30.73,"t":"2026-09-24T04:00:00Z","v":1418683,"vw":30.159347},{"c":29.49,"h":30.7,"l":29.47,"n":19408,"o":30.28,"t":"2026-09-25T04:00:00Z","v":1293933,"vw":29.776757},{"c":29.85,"h":30.14,"l":28.71,"n":13999,"o":29.1,"t":"2026-09-28T04:00:00Z","v":1020473,"vw":29.798754},{"c":29.28,"h":30.1,"l":28.99,"n":16389,"o":29.87,"t":"2026-09-29T04:00:00Z","v":1177791,"vw":29.277794},{"c":29.1,"h":29.62,"l":28.64,"n":19212,"o":29.47,"t":"2026-09-30T04:00:00Z","v":1307091,"vw":29.052},{"c":28.08,"h":29.28,"l":27.55,"n":21649,"o":28.62,"t":"2026-10-01T04:00:00Z","v":1354155,"vw":28.13797},{"c":27.79,"h":28.81,"l":27.64,"n":17155,"o":28.5,"t":"2026-10-02T04:00:00Z","v":912435,"vw":28.010187},{"c":27.78,"h":28.09,"l":27.34,"n":16712,"o":27.92,"t":"2026-10-05T04:00:00Z","v":941126,"vw":27.705911},{"c":28.04,"h":28.4988,"l":27,"n":16299,"o":27.97,"t":"2026-10-06T04:00:00Z","v":1279507,"vw":27.757597},{"c":27.43,"h":28.46,"l":27.21,"n":16679,"o":27.72,"t":"2026-10-07T04:00:00Z","v":2056578,"vw":27.755327},{"c":27.2,"h":27.53,"l":26.04,"n":22830,"o":27.01,"t":"2026-10-08T04:00:00Z","v":2622205,"vw":26.888945},{"c":28.14,"h":28.6,"l":26.94,"n":19404,"o":27.32,"t":"2026-10-09T04:00:00Z","v":1471535,"vw":28.038728},{"c":27.48,"h":28.49,"l":27.4,"n":13465,"o":28.04,"t":"2026-10-12T04:00:00Z","v":1106143,"vw":27.723467},{"c":26.85,"h":27.69,"l":26.8,"n":17061,"o":27.49,"t":"2026-10-13T04:00:00Z","v":1059823,"vw":27.09772},{"c":27.03,"h":27.77,"l":26.46,"n":17503,"o":26.8,"t":"2026-10-14T04:00:00Z","v":1166208,"vw":27.096119},{"c":27.65,"h":28.34,"l":27.45,"n":17991,"o":27.68,"t":"2026-10-15T04:00:00Z","v":882679,"vw":27.806569},{"c":26.34,"h":27.65,"l":26.2,"n":16927,"o":27.65,"t":"2026-10-16T04:00:00Z","v":1150636,"vw":26.409643},{"c":27.33,"h":27.35,"l":26.27,"n":17966,"o":26.48,"t":"2026-10-19T04:00:00Z","v":1381023,"vw":27.086863},{"c":28.77,"h":29.23,"l":27.15,"n":20976,"o":27.54,"t":"2026-10-20T04:00:00Z","v":1613230,"vw":28.61181},{"c":29.03,"h":29.775,"l":28.81,"n":18987,"o":28.96,"t":"2026-10-21T04:00:00Z","v":1626616,"vw":29.221824},{"c":28.57,"h":30,"l":28.51,"n":18809,"o":28.84,"t":"2026-10-22T04:00:00Z","v":1307977,"vw":29.120481}],"volatilityBars":[{"c":33.15,"h":33.15,"l":33.15,"n":4,"o":33.15,"t":"2026-09-21T08:30:00Z","v":103,"vw":33.15},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-21T09:15:00Z","v":200,"vw":33},{"c":32.45,"h":32.45,"l":32.45,"n":15,"o":32.45,"t":"2026-09-21T11:00:00Z","v":1107,"vw":32.45},{"c":32.5,"h":32.5,"l":32.5,"n":3,"o":32.5,"t":"2026-09-21T12:00:00Z","v":102,"vw":32.5},{"c":32.84,"h":32.96,"l":32.0867,"n":363,"o":32.55,"t":"2026-09-21T13:30:00Z","v":24087,"vw":32.581403},{"c":32.91,"h":33.085,"l":32.82,"n":276,"o":32.84,"t":"2026-09-21T13:45:00Z","v":10715,"vw":32.960545},{"c":33.055,"h":33.16,"l":32.8605,"n":452,"o":32.96,"t":"2026-09-21T14:00:00Z","v":25096,"vw":33.037152},{"c":32.98,"h":33.14,"l":32.97,"n":415,"o":32.97,"t":"2026-09-21T14:15:00Z","v":14092,"vw":33.027415},{"c":32.85,"h":33.03,"l":32.6,"n":669,"o":32.99,"t":"2026-09-21T14:30:00Z","v":38057,"vw":32.77983},{"c":32.52,"h":32.82,"l":32.44,"n":349,"o":32.82,"t":"2026-09-21T14:45:00Z","v":13519,"vw":32.541156},{"c":32.335,"h":32.525,"l":32.161,"n":657,"o":32.52,"t":"2026-09-21T15:00:00Z","v":43897,"vw":32.309352},{"c":32.27,"h":32.42,"l":32.27,"n":352,"o":32.37,"t":"2026-09-21T15:15:00Z","v":12770,"vw":32.327732},{"c":32.16,"h":32.29,"l":32.16,"n":420,"o":32.29,"t":"2026-09-21T15:30:00Z","v":15587,"vw":32.236979},{"c":32.22,"h":32.33,"l":32.13,"n":476,"o":32.14,"t":"2026-09-21T15:45:00Z","v":14351,"vw":32.226896},{"c":32.065,"h":32.2,"l":32.02,"n":568,"o":32.2,"t":"2026-09-21T16:00:00Z","v":21133,"vw":32.085856},{"c":32.07,"h":32.15,"l":32.03,"n":439,"o":32.1,"t":"2026-09-21T16:15:00Z","v":17388,"vw":32.074297},{"c":32.14,"h":32.18,"l":32.08,"n":201,"o":32.1,"t":"2026-09-21T16:30:00Z","v":6675,"vw":32.124194},{"c":32.1,"h":32.135,"l":31.995,"n":550,"o":32.11,"t":"2026-09-21T16:45:00Z","v":20806,"vw":32.070261},{"c":31.98,"h":32.17,"l":31.98,"n":577,"o":32.11,"t":"2026-09-21T17:00:00Z","v":31730,"vw":32.082857},{"c":31.935,"h":32.03,"l":31.91,"n":290,"o":31.99,"t":"2026-09-21T17:15:00Z","v":9506,"vw":31.964156},{"c":32.025,"h":32.11,"l":31.9,"n":757,"o":31.95,"t":"2026-09-21T17:30:00Z","v":38732,"vw":31.987805},{"c":32.145,"h":32.24,"l":32.02,"n":498,"o":32.02,"t":"2026-09-21T17:45:00Z","v":27933,"vw":32.136816},{"c":32.2083,"h":32.24,"l":32.12,"n":324,"o":32.15,"t":"2026-09-21T18:00:00Z","v":14525,"vw":32.194511},{"c":32.13,"h":32.24,"l":32.12,"n":350,"o":32.21,"t":"2026-09-21T18:15:00Z","v":12936,"vw":32.190778},{"c":32.11,"h":32.15,"l":32.01,"n":647,"o":32.145,"t":"2026-09-21T18:30:00Z","v":36432,"vw":32.095259},{"c":32.115,"h":32.16,"l":32.07,"n":526,"o":32.09,"t":"2026-09-21T18:45:00Z","v":29401,"vw":32.114785},{"c":32.235,"h":32.31,"l":32.075,"n":887,"o":32.12,"t":"2026-09-21T19:00:00Z","v":54675,"vw":32.155225},{"c":32.205,"h":32.29,"l":32.135,"n":1169,"o":32.25,"t":"2026-09-21T19:15:00Z","v":83700,"vw":32.196468},{"c":32.24,"h":32.28,"l":32.13,"n":1081,"o":32.255,"t":"2026-09-21T19:30:00Z","v":55188,"vw":32.212438},{"c":32.38,"h":32.5,"l":32.2094,"n":2709,"o":32.23,"t":"2026-09-21T19:45:00Z","v":127933,"vw":32.412949},{"c":32.39,"h":32.39,"l":32.39,"n":26,"o":32.39,"t":"2026-09-21T20:00:00Z","v":151812,"vw":32.39},{"c":32.44,"h":33.05,"l":32.36,"n":18,"o":33.05,"t":"2026-09-22T08:00:00Z","v":3020,"vw":32.769729},{"c":32.19,"h":32.19,"l":32.19,"n":9,"o":32.19,"t":"2026-09-22T09:15:00Z","v":2004,"vw":32.19},{"c":32.39,"h":32.39,"l":32.39,"n":1,"o":32.39,"t":"2026-09-22T09:45:00Z","v":100,"vw":32.39},{"c":32.6,"h":32.6,"l":32.37,"n":18,"o":32.37,"t":"2026-09-22T10:00:00Z","v":892,"vw":32.447133},{"c":32.6,"h":32.6,"l":32.56,"n":19,"o":32.56,"t":"2026-09-22T11:00:00Z","v":683,"vw":32.566006},{"c":32.46,"h":32.46,"l":32.46,"n":6,"o":32.46,"t":"2026-09-22T11:15:00Z","v":2429,"vw":32.46},{"c":32.46,"h":32.46,"l":32.46,"n":1,"o":32.46,"t":"2026-09-22T13:15:00Z","v":100,"vw":32.46},{"c":32.465,"h":32.69,"l":32.33,"n":295,"o":32.52,"t":"2026-09-22T13:30:00Z","v":31739,"vw":32.513326},{"c":33.04,"h":33.1275,"l":32.4,"n":598,"o":32.45,"t":"2026-09-22T13:45:00Z","v":89904,"vw":32.64667},{"c":32.79,"h":33.17,"l":32.77,"n":413,"o":33.027,"t":"2026-09-22T14:00:00Z","v":17090,"vw":33.007308},{"c":32.4225,"h":32.78,"l":32.4225,"n":554,"o":32.78,"t":"2026-09-22T14:15:00Z","v":41814,"vw":32.530233},{"c":32.27,"h":32.455,"l":32.25,"n":471,"o":32.4,"t":"2026-09-22T14:30:00Z","v":35962,"vw":32.357261},{"c":32.74,"h":32.74,"l":32.39,"n":536,"o":32.4,"t":"2026-09-22T14:45:00Z","v":19333,"vw":32.595851},{"c":32.56,"h":32.79,"l":32.55,"n":682,"o":32.785,"t":"2026-09-22T15:00:00Z","v":27388,"vw":32.67661},{"c":32.7,"h":32.71,"l":32.565,"n":369,"o":32.58,"t":"2026-09-22T15:15:00Z","v":11715,"vw":32.652949},{"c":32.745,"h":32.75,"l":32.66,"n":498,"o":32.72,"t":"2026-09-22T15:30:00Z","v":14483,"vw":32.707941},{"c":32.67,"h":32.73,"l":32.62,"n":484,"o":32.73,"t":"2026-09-22T15:45:00Z","v":18119,"vw":32.662911},{"c":32.6,"h":32.81,"l":32.6,"n":674,"o":32.68,"t":"2026-09-22T16:00:00Z","v":78277,"vw":32.749003},{"c":32.66,"h":32.725,"l":32.61,"n":300,"o":32.61,"t":"2026-09-22T16:15:00Z","v":9921,"vw":32.675838},{"c":32.73,"h":32.78,"l":32.665,"n":388,"o":32.665,"t":"2026-09-22T16:30:00Z","v":23527,"vw":32.752717},{"c":32.825,"h":32.85,"l":32.69,"n":568,"o":32.735,"t":"2026-09-22T16:45:00Z","v":61267,"vw":32.775817},{"c":32.6901,"h":32.81,"l":32.69,"n":436,"o":32.81,"t":"2026-09-22T17:00:00Z","v":19222,"vw":32.741341},{"c":32.63,"h":32.79,"l":32.61,"n":401,"o":32.73,"t":"2026-09-22T17:15:00Z","v":12129,"vw":32.678075},{"c":32.72,"h":32.72,"l":32.52,"n":711,"o":32.61,"t":"2026-09-22T17:30:00Z","v":89086,"vw":32.625824},{"c":32.82,"h":32.82,"l":32.69,"n":614,"o":32.75,"t":"2026-09-22T17:45:00Z","v":28852,"vw":32.741231},{"c":32.8799,"h":32.93,"l":32.78,"n":490,"o":32.835,"t":"2026-09-22T18:00:00Z","v":20264,"vw":32.874448},{"c":32.81,"h":32.92,"l":32.78,"n":476,"o":32.87,"t":"2026-09-22T18:15:00Z","v":21226,"vw":32.848882},{"c":32.78,"h":32.83,"l":32.7,"n":439,"o":32.81,"t":"2026-09-22T18:30:00Z","v":15337,"vw":32.761722},{"c":33.015,"h":33.035,"l":32.72,"n":617,"o":32.74,"t":"2026-09-22T18:45:00Z","v":25956,"vw":32.853898},{"c":33.005,"h":33.17,"l":32.98,"n":1120,"o":33.015,"t":"2026-09-22T19:00:00Z","v":52964,"vw":33.085064},{"c":32.78,"h":33.05,"l":32.765,"n":874,"o":33,"t":"2026-09-22T19:15:00Z","v":63477,"vw":32.862854},{"c":33.125,"h":33.19,"l":32.74,"n":1442,"o":32.79,"t":"2026-09-22T19:30:00Z","v":97063,"vw":33.023679},{"c":32.98,"h":33.15,"l":32.98,"n":3730,"o":33.14,"t":"2026-09-22T19:45:00Z","v":207248,"vw":33.049979},{"c":33,"h":33,"l":33,"n":20,"o":33,"t":"2026-09-22T20:00:00Z","v":204609,"vw":33},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-09-22T23:00:00Z","v":200,"vw":33.25},{"c":32.95,"h":33.4,"l":32.95,"n":37,"o":33.4,"t":"2026-09-23T08:00:00Z","v":5919,"vw":33.391228},{"c":32.99,"h":32.99,"l":32.99,"n":9,"o":32.99,"t":"2026-09-23T10:15:00Z","v":5881,"vw":32.99},{"c":33,"h":33,"l":33,"n":21,"o":33,"t":"2026-09-23T10:45:00Z","v":120,"vw":33},{"c":32.91,"h":33.05,"l":32.8,"n":39,"o":32.8,"t":"2026-09-23T11:15:00Z","v":3382,"vw":32.858162},{"c":32.94,"h":32.98,"l":32.94,"n":19,"o":32.98,"t":"2026-09-23T12:15:00Z","v":1324,"vw":32.970769},{"c":33.59,"h":33.59,"l":33.59,"n":7,"o":33.59,"t":"2026-09-23T13:15:00Z","v":585,"vw":33.59},{"c":32.555,"h":33.02,"l":32.41,"n":351,"o":32.88,"t":"2026-09-23T13:30:00Z","v":15627,"vw":32.758301},{"c":32.505,"h":32.61,"l":32.41,"n":326,"o":32.56,"t":"2026-09-23T13:45:00Z","v":15619,"vw":32.523096},{"c":32.45,"h":32.585,"l":32.21,"n":647,"o":32.51,"t":"2026-09-23T14:00:00Z","v":55843,"vw":32.382615},{"c":32.33,"h":32.625,"l":32.26,"n":801,"o":32.505,"t":"2026-09-23T14:15:00Z","v":67453,"vw":32.410522},{"c":32.05,"h":32.32,"l":32.04,"n":684,"o":32.32,"t":"2026-09-23T14:30:00Z","v":39154,"vw":32.153749},{"c":31.88,"h":32.13,"l":31.8,"n":915,"o":32.075,"t":"2026-09-23T14:45:00Z","v":55784,"vw":31.93972},{"c":31.84,"h":32.03,"l":31.78,"n":590,"o":31.885,"t":"2026-09-23T15:00:00Z","v":27544,"vw":31.870091},{"c":31.54,"h":31.87,"l":31.54,"n":706,"o":31.78,"t":"2026-09-23T15:15:00Z","v":49538,"vw":31.737471},{"c":31.57,"h":31.6,"l":31.46,"n":526,"o":31.57,"t":"2026-09-23T15:30:00Z","v":23169,"vw":31.517936},{"c":31.11,"h":31.64,"l":30.89,"n":1253,"o":31.63,"t":"2026-09-23T15:45:00Z","v":161880,"vw":31.0876},{"c":31.15,"h":31.295,"l":31.02,"n":702,"o":31.11,"t":"2026-09-23T16:00:00Z","v":40893,"vw":31.139207},{"c":31.13,"h":31.2325,"l":31.05,"n":722,"o":31.15,"t":"2026-09-23T16:15:00Z","v":55080,"vw":31.169818},{"c":30.99,"h":31.17,"l":30.98,"n":862,"o":31.14,"t":"2026-09-23T16:30:00Z","v":49518,"vw":31.08937},{"c":31.005,"h":31.1,"l":30.955,"n":760,"o":30.99,"t":"2026-09-23T16:45:00Z","v":40869,"vw":31.006974},{"c":30.865,"h":31.0039,"l":30.8401,"n":613,"o":31.0039,"t":"2026-09-23T17:00:00Z","v":31589,"vw":30.908558},{"c":30.92,"h":30.94,"l":30.76,"n":600,"o":30.86,"t":"2026-09-23T17:15:00Z","v":34707,"vw":30.868897},{"c":31.115,"h":31.115,"l":30.92,"n":556,"o":30.92,"t":"2026-09-23T17:30:00Z","v":33217,"vw":31.015681},{"c":30.83,"h":31.08,"l":30.7,"n":681,"o":31.08,"t":"2026-09-23T17:45:00Z","v":39436,"vw":30.883859},{"c":30.67,"h":30.95,"l":30.65,"n":577,"o":30.865,"t":"2026-09-23T18:00:00Z","v":36432,"vw":30.793802},{"c":30.635,"h":30.71,"l":30.5426,"n":667,"o":30.7,"t":"2026-09-23T18:15:00Z","v":57703,"vw":30.617717},{"c":30.685,"h":30.76,"l":30.53,"n":971,"o":30.64,"t":"2026-09-23T18:30:00Z","v":57429,"vw":30.599548},{"c":30.785,"h":30.79,"l":30.65,"n":1018,"o":30.67,"t":"2026-09-23T18:45:00Z","v":85000,"vw":30.721893},{"c":30.8,"h":30.8725,"l":30.66,"n":1055,"o":30.785,"t":"2026-09-23T19:00:00Z","v":55479,"vw":30.768473},{"c":30.74,"h":30.835,"l":30.7398,"n":990,"o":30.8,"t":"2026-09-23T19:15:00Z","v":48006,"vw":30.773659},{"c":30.905,"h":30.96,"l":30.77,"n":1288,"o":30.78,"t":"2026-09-23T19:30:00Z","v":66806,"vw":30.853314},{"c":30.59,"h":30.94,"l":30.57,"n":4132,"o":30.9,"t":"2026-09-23T19:45:00Z","v":228553,"vw":30.70441},{"c":30.605,"h":30.605,"l":30.605,"n":20,"o":30.605,"t":"2026-09-23T20:00:00Z","v":326145,"vw":30.605},{"c":30.61,"h":30.61,"l":30.61,"n":3,"o":30.61,"t":"2026-09-24T11:00:00Z","v":613,"vw":30.61},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-09-24T11:30:00Z","v":100,"vw":30.4},{"c":30.35,"h":30.5,"l":30.35,"n":35,"o":30.5,"t":"2026-09-24T12:45:00Z","v":4160,"vw":30.482716},{"c":30.675,"h":31.001,"l":30.4845,"n":341,"o":30.73,"t":"2026-09-24T13:30:00Z","v":33534,"vw":30.736781},{"c":30.17,"h":30.8,"l":30.04,"n":722,"o":30.66,"t":"2026-09-24T13:45:00Z","v":47228,"vw":30.366879},{"c":30.18,"h":30.23,"l":29.83,"n":828,"o":30.06,"t":"2026-09-24T14:00:00Z","v":75938,"vw":30.077316},{"c":30.04,"h":30.33,"l":30.02,"n":497,"o":30.33,"t":"2026-09-24T14:15:00Z","v":31837,"vw":30.106615},{"c":30.15,"h":30.165,"l":30.03,"n":550,"o":30.04,"t":"2026-09-24T14:30:00Z","v":33806,"vw":30.106227},{"c":30.045,"h":30.165,"l":30.02,"n":432,"o":30.155,"t":"2026-09-24T14:45:00Z","v":16740,"vw":30.112278},{"c":30.3,"h":30.44,"l":30.02,"n":554,"o":30.045,"t":"2026-09-24T15:00:00Z","v":64462,"vw":30.211326},{"c":30.365,"h":30.42,"l":30.29,"n":439,"o":30.37,"t":"2026-09-24T15:15:00Z","v":18185,"vw":30.343192},{"c":30.215,"h":30.39,"l":30.08,"n":698,"o":30.39,"t":"2026-09-24T15:30:00Z","v":30145,"vw":30.209812},{"c":30.225,"h":30.23,"l":30.07,"n":462,"o":30.22,"t":"2026-09-24T15:45:00Z","v":17298,"vw":30.183005},{"c":29.89,"h":30.225,"l":29.865,"n":459,"o":30.225,"t":"2026-09-24T16:00:00Z","v":21563,"vw":30.061562},{"c":30.32,"h":30.37,"l":29.94,"n":1280,"o":29.95,"t":"2026-09-24T16:15:00Z","v":172483,"vw":30.209954},{"c":30.33,"h":30.415,"l":30.1601,"n":542,"o":30.29,"t":"2026-09-24T16:30:00Z","v":20433,"vw":30.280167},{"c":30.26,"h":30.38,"l":30.23,"n":311,"o":30.305,"t":"2026-09-24T16:45:00Z","v":10547,"vw":30.279856},{"c":30.41,"h":30.44,"l":30.2,"n":573,"o":30.27,"t":"2026-09-24T17:00:00Z","v":35695,"vw":30.333699},{"c":30.085,"h":30.35,"l":30.08,"n":448,"o":30.34,"t":"2026-09-24T17:15:00Z","v":16621,"vw":30.161846},{"c":30.045,"h":30.165,"l":30.03,"n":446,"o":30.095,"t":"2026-09-24T17:30:00Z","v":15101,"vw":30.092972},{"c":30.06,"h":30.12,"l":30,"n":512,"o":30.06,"t":"2026-09-24T17:45:00Z","v":25017,"vw":30.062259},{"c":30.165,"h":30.19,"l":29.88,"n":563,"o":30.09,"t":"2026-09-24T18:00:00Z","v":21654,"vw":30.028299},{"c":30.18,"h":30.21,"l":30.09,"n":549,"o":30.1996,"t":"2026-09-24T18:15:00Z","v":16774,"vw":30.148494},{"c":30.26,"h":30.53,"l":30.19,"n":572,"o":30.19,"t":"2026-09-24T18:30:00Z","v":18519,"vw":30.36441},{"c":30.205,"h":30.32,"l":30.185,"n":469,"o":30.24,"t":"2026-09-24T18:45:00Z","v":17936,"vw":30.25659},{"c":29.88,"h":30.18,"l":29.88,"n":692,"o":30.18,"t":"2026-09-24T19:00:00Z","v":37191,"vw":30.029132},{"c":29.88,"h":29.93,"l":29.83,"n":557,"o":29.875,"t":"2026-09-24T19:15:00Z","v":25480,"vw":29.888463},{"c":30.09,"h":30.18,"l":29.885,"n":1131,"o":29.9,"t":"2026-09-24T19:30:00Z","v":56308,"vw":30.048928},{"c":30.15,"h":30.2,"l":29.895,"n":3967,"o":30.06,"t":"2026-09-24T19:45:00Z","v":326901,"vw":30.074369},{"c":30.14,"h":30.14,"l":30.11,"n":30,"o":30.14,"t":"2026-09-24T20:00:00Z","v":190947,"vw":30.139938},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-09-24T21:45:00Z","v":100,"vw":30.15},{"c":29.91,"h":29.91,"l":29.91,"n":4,"o":29.91,"t":"2026-09-25T08:00:00Z","v":112,"vw":29.91},{"c":30.3,"h":30.35,"l":30.29,"n":16,"o":30.35,"t":"2026-09-25T12:00:00Z","v":1110,"vw":30.303636},{"c":30.24,"h":30.24,"l":30.24,"n":3,"o":30.24,"t":"2026-09-25T12:30:00Z","v":809,"vw":30.24},{"c":30.12,"h":30.7,"l":30.06,"n":209,"o":30.28,"t":"2026-09-25T13:30:00Z","v":16605,"vw":30.289413},{"c":30.06,"h":30.35,"l":29.9821,"n":193,"o":30.12,"t":"2026-09-25T13:45:00Z","v":8930,"vw":30.155729},{"c":30.13,"h":30.18,"l":29.93,"n":460,"o":30.055,"t":"2026-09-25T14:00:00Z","v":30161,"vw":30.014063},{"c":30.01,"h":30.23,"l":29.9501,"n":402,"o":30.17,"t":"2026-09-25T14:15:00Z","v":19225,"vw":30.064374},{"c":29.9412,"h":30.11,"l":29.94,"n":376,"o":30.035,"t":"2026-09-25T14:30:00Z","v":22725,"vw":29.984005},{"c":29.88,"h":30.15,"l":29.82,"n":590,"o":30,"t":"2026-09-25T14:45:00Z","v":38022,"vw":29.943638},{"c":29.935,"h":30.09,"l":29.84,"n":491,"o":29.95,"t":"2026-09-25T15:00:00Z","v":28680,"vw":29.984825},{"c":29.95,"h":30.01,"l":29.88,"n":514,"o":29.935,"t":"2026-09-25T15:15:00Z","v":26660,"vw":29.967912},{"c":29.95,"h":30.04,"l":29.935,"n":358,"o":29.97,"t":"2026-09-25T15:30:00Z","v":11085,"vw":29.981599},{"c":29.985,"h":29.9868,"l":29.865,"n":606,"o":29.95,"t":"2026-09-25T15:45:00Z","v":35378,"vw":29.940539},{"c":29.89,"h":30.09,"l":29.89,"n":737,"o":29.985,"t":"2026-09-25T16:00:00Z","v":34675,"vw":30.024448},{"c":30.16,"h":30.16,"l":29.91,"n":531,"o":29.92,"t":"2026-09-25T16:15:00Z","v":35447,"vw":29.966612},{"c":30.05,"h":30.19,"l":30.03,"n":348,"o":30.175,"t":"2026-09-25T16:30:00Z","v":13433,"vw":30.110183},{"c":30.12,"h":30.13,"l":30.06,"n":464,"o":30.08,"t":"2026-09-25T16:45:00Z","v":20462,"vw":30.10501},{"c":30.02,"h":30.14,"l":29.98,"n":627,"o":30.12,"t":"2026-09-25T17:00:00Z","v":37310,"vw":30.057013},{"c":29.98,"h":30.025,"l":29.91,"n":456,"o":30.02,"t":"2026-09-25T17:15:00Z","v":22442,"vw":29.961024},{"c":29.94,"h":29.995,"l":29.825,"n":748,"o":29.975,"t":"2026-09-25T17:30:00Z","v":41744,"vw":29.928355},{"c":29.75,"h":30,"l":29.75,"n":583,"o":29.92,"t":"2026-09-25T17:45:00Z","v":27175,"vw":29.93457},{"c":29.7,"h":29.79,"l":29.62,"n":538,"o":29.79,"t":"2026-09-25T18:00:00Z","v":21135,"vw":29.677776},{"c":29.74,"h":29.8,"l":29.56,"n":977,"o":29.71,"t":"2026-09-25T18:15:00Z","v":49574,"vw":29.70387},{"c":29.545,"h":29.765,"l":29.52,"n":949,"o":29.68,"t":"2026-09-25T18:30:00Z","v":40639,"vw":29.675839},{"c":29.71,"h":29.785,"l":29.55,"n":838,"o":29.55,"t":"2026-09-25T18:45:00Z","v":36812,"vw":29.703229},{"c":29.76,"h":29.88,"l":29.63,"n":945,"o":29.71,"t":"2026-09-25T19:00:00Z","v":39333,"vw":29.750009},{"c":29.68,"h":29.79,"l":29.59,"n":857,"o":29.79,"t":"2026-09-25T19:15:00Z","v":35365,"vw":29.642857},{"c":29.76,"h":29.885,"l":29.665,"n":1220,"o":29.68,"t":"2026-09-25T19:30:00Z","v":59985,"vw":29.768049},{"c":29.49,"h":29.76,"l":29.47,"n":3406,"o":29.76,"t":"2026-09-25T19:45:00Z","v":214072,"vw":29.60037},{"c":29.49,"h":29.49,"l":29.49,"n":27,"o":29.49,"t":"2026-09-25T20:00:00Z","v":201250,"vw":29.49},{"c":30.07,"h":30.07,"l":30.07,"n":2,"o":30.07,"t":"2026-09-25T21:15:00Z","v":108402,"vw":30.07},{"c":29.5,"h":29.5,"l":29.5,"n":3,"o":29.5,"t":"2026-09-28T08:00:00Z","v":170,"vw":29.5},{"c":29.25,"h":29.25,"l":29.25,"n":2,"o":29.25,"t":"2026-09-28T11:00:00Z","v":101,"vw":29.25},{"c":29,"h":29,"l":28.7997,"n":2,"o":28.7997,"t":"2026-09-28T11:15:00Z","v":3024,"vw":28.874216},{"c":29.29,"h":29.4,"l":29.29,"n":17,"o":29.4,"t":"2026-09-28T12:30:00Z","v":1643,"vw":29.363276},{"c":29.09,"h":29.09,"l":29.09,"n":1,"o":29.09,"t":"2026-09-28T13:15:00Z","v":161,"vw":29.09},{"c":29.09,"h":29.43,"l":29.02,"n":263,"o":29.1,"t":"2026-09-28T13:30:00Z","v":24664,"vw":29.15806},{"c":28.94,"h":29.19,"l":28.71,"n":287,"o":29.09,"t":"2026-09-28T13:45:00Z","v":17888,"vw":28.932132},{"c":29.22,"h":29.235,"l":28.96,"n":209,"o":28.96,"t":"2026-09-28T14:00:00Z","v":8588,"vw":29.094569},{"c":29.545,"h":29.6,"l":29.145,"n":316,"o":29.145,"t":"2026-09-28T14:15:00Z","v":8538,"vw":29.412554},{"c":29.31,"h":29.5,"l":29.225,"n":263,"o":29.49,"t":"2026-09-28T14:30:00Z","v":12551,"vw":29.31216},{"c":29.71,"h":29.74,"l":29.26,"n":447,"o":29.33,"t":"2026-09-28T14:45:00Z","v":23999,"vw":29.504119},{"c":29.685,"h":29.85,"l":29.64,"n":383,"o":29.71,"t":"2026-09-28T15:00:00Z","v":15939,"vw":29.699635},{"c":29.7,"h":29.82,"l":29.66,"n":314,"o":29.68,"t":"2026-09-28T15:15:00Z","v":8436,"vw":29.723188},{"c":29.84,"h":29.85,"l":29.545,"n":544,"o":29.71,"t":"2026-09-28T15:30:00Z","v":36246,"vw":29.656547},{"c":29.88,"h":30.0675,"l":29.805,"n":431,"o":29.805,"t":"2026-09-28T15:45:00Z","v":20582,"vw":29.936409},{"c":29.82,"h":29.96,"l":29.82,"n":413,"o":29.91,"t":"2026-09-28T16:00:00Z","v":12179,"vw":29.898934},{"c":29.945,"h":30.1099,"l":29.785,"n":478,"o":29.83,"t":"2026-09-28T16:15:00Z","v":16124,"vw":29.90414},{"c":29.97,"h":30.1,"l":29.97,"n":291,"o":29.985,"t":"2026-09-28T16:30:00Z","v":7554,"vw":30.049934},{"c":30,"h":30.04,"l":29.89,"n":340,"o":29.98,"t":"2026-09-28T16:45:00Z","v":7128,"vw":29.958967},{"c":30.07,"h":30.135,"l":29.77,"n":401,"o":29.95,"t":"2026-09-28T17:00:00Z","v":12383,"vw":29.893945},{"c":29.97,"h":30.075,"l":29.9,"n":223,"o":30.075,"t":"2026-09-28T17:15:00Z","v":5999,"vw":29.965327},{"c":30,"h":30.08,"l":29.92,"n":330,"o":29.93,"t":"2026-09-28T17:30:00Z","v":9278,"vw":29.974849},{"c":29.98,"h":30.08,"l":29.92,"n":440,"o":29.995,"t":"2026-09-28T17:45:00Z","v":14005,"vw":30.025881},{"c":30.11,"h":30.11,"l":29.96,"n":352,"o":29.96,"t":"2026-09-28T18:00:00Z","v":11918,"vw":30.016524},{"c":30,"h":30.14,"l":29.98,"n":379,"o":30.1284,"t":"2026-09-28T18:15:00Z","v":11122,"vw":30.056305},{"c":30.005,"h":30.04,"l":29.95,"n":486,"o":29.98,"t":"2026-09-28T18:30:00Z","v":18826,"vw":30.006427},{"c":29.97,"h":30.04,"l":29.89,"n":498,"o":29.99,"t":"2026-09-28T18:45:00Z","v":20093,"vw":29.958631},{"c":29.97,"h":30.06,"l":29.95,"n":432,"o":29.95,"t":"2026-09-28T19:00:00Z","v":13383,"vw":29.995203},{"c":29.985,"h":30.04,"l":29.94,"n":652,"o":29.96,"t":"2026-09-28T19:15:00Z","v":22844,"vw":29.991443},{"c":29.94,"h":30.01,"l":29.89,"n":690,"o":29.97,"t":"2026-09-28T19:30:00Z","v":31421,"vw":29.944884},{"c":29.87,"h":29.98,"l":29.66,"n":2661,"o":29.92,"t":"2026-09-28T19:45:00Z","v":163440,"vw":29.813251},{"c":29.85,"h":29.85,"l":29.85,"n":33,"o":29.85,"t":"2026-09-28T20:00:00Z","v":399718,"vw":29.85},{"c":30.4997,"h":30.4997,"l":30.24,"n":9,"o":30.24,"t":"2026-09-29T08:00:00Z","v":801,"vw":30.403887},{"c":29.96,"h":30.3,"l":29.96,"n":34,"o":30.3,"t":"2026-09-29T08:15:00Z","v":1392,"vw":30.126524},{"c":29.54,"h":29.54,"l":29.54,"n":5,"o":29.54,"t":"2026-09-29T08:30:00Z","v":202,"vw":29.54},{"c":29.85,"h":29.9,"l":29.85,"n":24,"o":29.85,"t":"2026-09-29T12:00:00Z","v":1158,"vw":29.861111},{"c":30.01,"h":30.01,"l":30.01,"n":5,"o":30.01,"t":"2026-09-29T12:15:00Z","v":352,"vw":30.01},{"c":29.96,"h":29.96,"l":29.96,"n":2,"o":29.96,"t":"2026-09-29T12:30:00Z","v":101,"vw":29.96},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-09-29T12:45:00Z","v":106,"vw":29.97},{"c":29.75,"h":29.9,"l":29.75,"n":5,"o":29.9,"t":"2026-09-29T13:15:00Z","v":312,"vw":29.8},{"c":29.4,"h":30.1,"l":29.4,"n":264,"o":29.87,"t":"2026-09-29T13:30:00Z","v":11869,"vw":29.773052},{"c":29.47,"h":29.61,"l":29.4,"n":238,"o":29.55,"t":"2026-09-29T13:45:00Z","v":9230,"vw":29.510903},{"c":29.315,"h":29.535,"l":29.09,"n":446,"o":29.47,"t":"2026-09-29T14:00:00Z","v":22617,"vw":29.284468},{"c":29.21,"h":29.39,"l":29.0355,"n":475,"o":29.32,"t":"2026-09-29T14:15:00Z","v":30822,"vw":29.221316},{"c":29.22,"h":29.225,"l":29.1,"n":213,"o":29.225,"t":"2026-09-29T14:30:00Z","v":11758,"vw":29.171373},{"c":29.485,"h":29.555,"l":29.27,"n":289,"o":29.27,"t":"2026-09-29T14:45:00Z","v":14324,"vw":29.375728},{"c":29.41,"h":29.485,"l":29.34,"n":316,"o":29.485,"t":"2026-09-29T15:00:00Z","v":14133,"vw":29.395316},{"c":29.24,"h":29.38,"l":29.18,"n":342,"o":29.38,"t":"2026-09-29T15:15:00Z","v":11394,"vw":29.26487},{"c":29.25,"h":29.31,"l":29.215,"n":271,"o":29.215,"t":"2026-09-29T15:30:00Z","v":9579,"vw":29.269216},{"c":29.39,"h":29.39,"l":29.275,"n":276,"o":29.275,"t":"2026-09-29T15:45:00Z","v":9415,"vw":29.328169},{"c":29.49,"h":29.55,"l":29.38,"n":352,"o":29.42,"t":"2026-09-29T16:00:00Z","v":13189,"vw":29.437},{"c":29.48,"h":29.535,"l":29.46,"n":263,"o":29.47,"t":"2026-09-29T16:15:00Z","v":8167,"vw":29.479983},{"c":29.395,"h":29.475,"l":29.375,"n":312,"o":29.46,"t":"2026-09-29T16:30:00Z","v":8773,"vw":29.43282},{"c":29.545,"h":29.555,"l":29.37,"n":269,"o":29.385,"t":"2026-09-29T16:45:00Z","v":9879,"vw":29.467913},{"c":29.47,"h":29.57,"l":29.445,"n":282,"o":29.56,"t":"2026-09-29T17:00:00Z","v":11661,"vw":29.504227},{"c":29.435,"h":29.46,"l":29.37,"n":246,"o":29.45,"t":"2026-09-29T17:15:00Z","v":7746,"vw":29.422323},{"c":29.42,"h":29.44,"l":29.37,"n":362,"o":29.41,"t":"2026-09-29T17:30:00Z","v":15439,"vw":29.408193},{"c":29.065,"h":29.38,"l":28.99,"n":741,"o":29.38,"t":"2026-09-29T17:45:00Z","v":115205,"vw":29.149995},{"c":29.15,"h":29.31,"l":29.01,"n":694,"o":29.065,"t":"2026-09-29T18:00:00Z","v":32288,"vw":29.128499},{"c":29.57,"h":29.57,"l":29.05,"n":1024,"o":29.15,"t":"2026-09-29T18:15:00Z","v":77801,"vw":29.247999},{"c":29.27,"h":29.66,"l":29.185,"n":767,"o":29.49,"t":"2026-09-29T18:30:00Z","v":44915,"vw":29.364446},{"c":29.27,"h":29.3836,"l":29.24,"n":612,"o":29.26,"t":"2026-09-29T18:45:00Z","v":23679,"vw":29.303821},{"c":29.395,"h":29.5,"l":29.26,"n":1058,"o":29.27,"t":"2026-09-29T19:00:00Z","v":61060,"vw":29.398938},{"c":29.305,"h":29.46,"l":29.27,"n":945,"o":29.385,"t":"2026-09-29T19:15:00Z","v":48759,"vw":29.356982},{"c":29.23,"h":29.4,"l":29.215,"n":977,"o":29.31,"t":"2026-09-29T19:30:00Z","v":45693,"vw":29.320735},{"c":29.265,"h":29.32,"l":29.13,"n":3196,"o":29.215,"t":"2026-09-29T19:45:00Z","v":196023,"vw":29.227947},{"c":29.28,"h":29.28,"l":29.28,"n":25,"o":29.28,"t":"2026-09-29T20:00:00Z","v":152389,"vw":29.28},{"c":29.27,"h":29.27,"l":29.27,"n":2,"o":29.27,"t":"2026-09-30T08:00:00Z","v":106,"vw":29.27},{"c":29.35,"h":29.35,"l":29,"n":23,"o":29,"t":"2026-09-30T11:00:00Z","v":804,"vw":29.175},{"c":29.15,"h":29.15,"l":29.1,"n":34,"o":29.1,"t":"2026-09-30T12:00:00Z","v":1022,"vw":29.133333},{"c":29.5,"h":29.5,"l":29.5,"n":3,"o":29.5,"t":"2026-09-30T12:30:00Z","v":178,"vw":29.5},{"c":29.18,"h":29.595,"l":29.17,"n":227,"o":29.47,"t":"2026-09-30T13:30:00Z","v":18688,"vw":29.38},{"c":29.01,"h":29.3,"l":29,"n":286,"o":29.18,"t":"2026-09-30T13:45:00Z","v":16540,"vw":29.109305},{"c":29.185,"h":29.34,"l":28.865,"n":446,"o":28.96,"t":"2026-09-30T14:00:00Z","v":23323,"vw":29.111614},{"c":29.13,"h":29.22,"l":29.07,"n":309,"o":29.135,"t":"2026-09-30T14:15:00Z","v":11266,"vw":29.130277},{"c":29.16,"h":29.23,"l":29.04,"n":290,"o":29.05,"t":"2026-09-30T14:30:00Z","v":10968,"vw":29.159196},{"c":29.42,"h":29.45,"l":29.1,"n":432,"o":29.1,"t":"2026-09-30T14:45:00Z","v":19374,"vw":29.395128},{"c":29.28,"h":29.41,"l":29.2,"n":479,"o":29.41,"t":"2026-09-30T15:00:00Z","v":13042,"vw":29.310384},{"c":29.445,"h":29.52,"l":29.15,"n":538,"o":29.26,"t":"2026-09-30T15:15:00Z","v":13834,"vw":29.326035},{"c":29.24,"h":29.62,"l":29.23,"n":313,"o":29.445,"t":"2026-09-30T15:30:00Z","v":17502,"vw":29.487309},{"c":29.26,"h":29.29,"l":29.18,"n":516,"o":29.24,"t":"2026-09-30T15:45:00Z","v":16139,"vw":29.217253},{"c":29.13,"h":29.27,"l":29.125,"n":352,"o":29.255,"t":"2026-09-30T16:00:00Z","v":9379,"vw":29.209682},{"c":29.29,"h":29.31,"l":29.135,"n":479,"o":29.135,"t":"2026-09-30T16:15:00Z","v":20222,"vw":29.223536},{"c":29.26,"h":29.31,"l":29.19,"n":347,"o":29.29,"t":"2026-09-30T16:30:00Z","v":6981,"vw":29.248179},{"c":29.17,"h":29.23,"l":29.135,"n":445,"o":29.22,"t":"2026-09-30T16:45:00Z","v":17124,"vw":29.181912},{"c":29.1,"h":29.175,"l":29.07,"n":443,"o":29.175,"t":"2026-09-30T17:00:00Z","v":14290,"vw":29.113253},{"c":28.86,"h":29.1,"l":28.85,"n":524,"o":29.07,"t":"2026-09-30T17:15:00Z","v":33676,"vw":28.924958},{"c":28.81,"h":28.9,"l":28.805,"n":1053,"o":28.86,"t":"2026-09-30T17:30:00Z","v":56220,"vw":28.857515},{"c":28.74,"h":28.79,"l":28.64,"n":815,"o":28.79,"t":"2026-09-30T17:45:00Z","v":36687,"vw":28.712254},{"c":28.775,"h":28.8894,"l":28.67,"n":611,"o":28.72,"t":"2026-09-30T18:00:00Z","v":42010,"vw":28.798571},{"c":28.815,"h":28.87,"l":28.735,"n":601,"o":28.775,"t":"2026-09-30T18:15:00Z","v":22909,"vw":28.810286},{"c":28.75,"h":28.825,"l":28.74,"n":708,"o":28.815,"t":"2026-09-30T18:30:00Z","v":26233,"vw":28.785765},{"c":28.69,"h":28.76,"l":28.68,"n":602,"o":28.76,"t":"2026-09-30T18:45:00Z","v":17819,"vw":28.718561},{"c":28.84,"h":28.84,"l":28.69,"n":962,"o":28.715,"t":"2026-09-30T19:00:00Z","v":36826,"vw":28.7578},{"c":28.84,"h":28.875,"l":28.775,"n":850,"o":28.84,"t":"2026-09-30T19:15:00Z","v":33687,"vw":28.817977},{"c":28.8,"h":28.92,"l":28.72,"n":1331,"o":28.84,"t":"2026-09-30T19:30:00Z","v":58677,"vw":28.827982},{"c":29.07,"h":29.275,"l":28.805,"n":3676,"o":28.81,"t":"2026-09-30T19:45:00Z","v":288656,"vw":29.090213},{"c":29.1,"h":29.1,"l":29.1,"n":28,"o":29.1,"t":"2026-09-30T20:00:00Z","v":403661,"vw":29.1},{"c":29,"h":29,"l":29,"n":14,"o":29,"t":"2026-10-01T11:30:00Z","v":152,"vw":29},{"c":29.1,"h":29.1,"l":29.1,"n":14,"o":29.1,"t":"2026-10-01T12:00:00Z","v":2123,"vw":29.1},{"c":29.24,"h":29.24,"l":29.24,"n":11,"o":29.24,"t":"2026-10-01T12:15:00Z","v":1034,"vw":29.24},{"c":29.25,"h":29.25,"l":29.16,"n":15,"o":29.16,"t":"2026-10-01T13:00:00Z","v":2008,"vw":29.20823},{"c":28.7,"h":28.7,"l":28.7,"n":3,"o":28.7,"t":"2026-10-01T13:15:00Z","v":117,"vw":28.7},{"c":28.878,"h":29.28,"l":28.5,"n":574,"o":28.62,"t":"2026-10-01T13:30:00Z","v":53399,"vw":28.802976},{"c":28.51,"h":28.877,"l":28.415,"n":452,"o":28.877,"t":"2026-10-01T13:45:00Z","v":37164,"vw":28.599195},{"c":28.355,"h":28.595,"l":28.28,"n":685,"o":28.42,"t":"2026-10-01T14:00:00Z","v":56019,"vw":28.43643},{"c":27.665,"h":28.33,"l":27.62,"n":1152,"o":28.33,"t":"2026-10-01T14:15:00Z","v":106274,"vw":27.935997},{"c":27.615,"h":27.75,"l":27.55,"n":666,"o":27.74,"t":"2026-10-01T14:30:00Z","v":37581,"vw":27.62669},{"c":27.9,"h":28.03,"l":27.615,"n":521,"o":27.615,"t":"2026-10-01T14:45:00Z","v":24993,"vw":27.8363},{"c":27.865,"h":27.95,"l":27.72,"n":709,"o":27.895,"t":"2026-10-01T15:00:00Z","v":48318,"vw":27.828907},{"c":27.97,"h":28.155,"l":27.84,"n":800,"o":27.865,"t":"2026-10-01T15:15:00Z","v":46455,"vw":27.970777},{"c":28.325,"h":28.36,"l":27.87,"n":908,"o":27.985,"t":"2026-10-01T15:30:00Z","v":37569,"vw":28.044637},{"c":28.33,"h":28.45,"l":28.22,"n":759,"o":28.36,"t":"2026-10-01T15:45:00Z","v":26217,"vw":28.34055},{"c":28.24,"h":28.35,"l":28.05,"n":843,"o":28.33,"t":"2026-10-01T16:00:00Z","v":33299,"vw":28.210474},{"c":28.31,"h":28.34,"l":28.18,"n":972,"o":28.24,"t":"2026-10-01T16:15:00Z","v":42694,"vw":28.274055},{"c":28.33,"h":28.39,"l":28.18,"n":533,"o":28.33,"t":"2026-10-01T16:30:00Z","v":29167,"vw":28.243205},{"c":28.23,"h":28.39,"l":28.14,"n":688,"o":28.36,"t":"2026-10-01T16:45:00Z","v":24298,"vw":28.26698},{"c":28.12,"h":28.25,"l":28.08,"n":601,"o":28.19,"t":"2026-10-01T17:00:00Z","v":30661,"vw":28.18637},{"c":28.365,"h":28.372,"l":28.075,"n":499,"o":28.075,"t":"2026-10-01T17:15:00Z","v":26724,"vw":28.272007},{"c":28.31,"h":28.47,"l":28.21,"n":759,"o":28.4,"t":"2026-10-01T17:30:00Z","v":30502,"vw":28.302645},{"c":28.225,"h":28.38,"l":28.18,"n":549,"o":28.33,"t":"2026-10-01T17:45:00Z","v":24481,"vw":28.257837},{"c":28.17,"h":28.29,"l":28.09,"n":558,"o":28.29,"t":"2026-10-01T18:00:00Z","v":18727,"vw":28.166283},{"c":28.21,"h":28.24,"l":28.16,"n":407,"o":28.21,"t":"2026-10-01T18:15:00Z","v":12195,"vw":28.210657},{"c":28.05,"h":28.26,"l":27.99,"n":534,"o":28.24,"t":"2026-10-01T18:30:00Z","v":16004,"vw":28.181526},{"c":28.055,"h":28.06,"l":27.95,"n":501,"o":27.98,"t":"2026-10-01T18:45:00Z","v":17897,"vw":28.028988},{"c":28.185,"h":28.26,"l":28.01,"n":1078,"o":28.05,"t":"2026-10-01T19:00:00Z","v":81258,"vw":28.124033},{"c":28.08,"h":28.23,"l":28.08,"n":618,"o":28.205,"t":"2026-10-01T19:15:00Z","v":20161,"vw":28.153527},{"c":28.085,"h":28.17,"l":28.045,"n":1206,"o":28.08,"t":"2026-10-01T19:30:00Z","v":61071,"vw":28.107121},{"c":28.08,"h":28.12,"l":27.88,"n":3220,"o":28.085,"t":"2026-10-01T19:45:00Z","v":193975,"vw":28.036457},{"c":28.08,"h":28.08,"l":28.08,"n":23,"o":28.08,"t":"2026-10-01T20:00:00Z","v":198444,"vw":28.08},{"c":28.152,"h":28.56,"l":28.14,"n":379,"o":28.5,"t":"2026-10-02T13:30:00Z","v":30512,"vw":28.351432},{"c":28.705,"h":28.705,"l":28.145,"n":404,"o":28.15,"t":"2026-10-02T13:45:00Z","v":21030,"vw":28.373834},{"c":28.54,"h":28.81,"l":28.34,"n":571,"o":28.64,"t":"2026-10-02T14:00:00Z","v":26409,"vw":28.573247},{"c":28.47,"h":28.645,"l":28.37,"n":572,"o":28.64,"t":"2026-10-02T14:15:00Z","v":34461,"vw":28.451099},{"c":28.28,"h":28.48,"l":28.22,"n":580,"o":28.43,"t":"2026-10-02T14:30:00Z","v":29798,"vw":28.378498},{"c":28.485,"h":28.62,"l":28.255,"n":454,"o":28.255,"t":"2026-10-02T14:45:00Z","v":16193,"vw":28.459275},{"c":28.23,"h":28.51,"l":28.13,"n":626,"o":28.475,"t":"2026-10-02T15:00:00Z","v":28164,"vw":28.366885},{"c":28.16,"h":28.295,"l":28.15,"n":576,"o":28.23,"t":"2026-10-02T15:15:00Z","v":26974,"vw":28.214961},{"c":27.96,"h":28.26,"l":27.915,"n":877,"o":28.18,"t":"2026-10-02T15:30:00Z","v":36148,"vw":28.06001},{"c":27.98,"h":28.145,"l":27.9,"n":601,"o":27.94,"t":"2026-10-02T15:45:00Z","v":43168,"vw":28.029033},{"c":27.975,"h":28.18,"l":27.96,"n":620,"o":27.995,"t":"2026-10-02T16:00:00Z","v":34593,"vw":28.058837},{"c":28.075,"h":28.14,"l":27.975,"n":447,"o":27.975,"t":"2026-10-02T16:15:00Z","v":22449,"vw":28.058253},{"c":28.125,"h":28.23,"l":28.08,"n":446,"o":28.08,"t":"2026-10-02T16:30:00Z","v":17026,"vw":28.1743},{"c":28.095,"h":28.14,"l":28.07,"n":437,"o":28.12,"t":"2026-10-02T16:45:00Z","v":13773,"vw":28.106704},{"c":27.93,"h":28.15,"l":27.93,"n":371,"o":28.095,"t":"2026-10-02T17:00:00Z","v":13196,"vw":28.03654},{"c":27.89,"h":28.05,"l":27.8458,"n":466,"o":27.93,"t":"2026-10-02T17:15:00Z","v":15688,"vw":27.942838},{"c":27.98,"h":27.985,"l":27.91,"n":379,"o":27.92,"t":"2026-10-02T17:30:00Z","v":10998,"vw":27.93797},{"c":28,"h":28.02,"l":27.94,"n":317,"o":28.02,"t":"2026-10-02T17:45:00Z","v":9482,"vw":27.986448},{"c":27.8,"h":28.01,"l":27.79,"n":498,"o":28,"t":"2026-10-02T18:00:00Z","v":17830,"vw":27.869117},{"c":27.74,"h":27.89,"l":27.71,"n":480,"o":27.8,"t":"2026-10-02T18:15:00Z","v":16823,"vw":27.787437},{"c":27.795,"h":27.8,"l":27.73,"n":562,"o":27.74,"t":"2026-10-02T18:30:00Z","v":21965,"vw":27.765166},{"c":27.71,"h":27.82,"l":27.71,"n":527,"o":27.8,"t":"2026-10-02T18:45:00Z","v":14047,"vw":27.742373},{"c":27.71,"h":27.79,"l":27.71,"n":531,"o":27.76,"t":"2026-10-02T19:00:00Z","v":15615,"vw":27.758745},{"c":27.75,"h":27.75,"l":27.64,"n":729,"o":27.73,"t":"2026-10-02T19:15:00Z","v":25332,"vw":27.708215},{"c":28,"h":28.04,"l":27.76,"n":993,"o":27.76,"t":"2026-10-02T19:30:00Z","v":49089,"vw":27.964645},{"c":27.8,"h":28.03,"l":27.78,"n":2764,"o":27.995,"t":"2026-10-02T19:45:00Z","v":143951,"vw":27.858506},{"c":27.88,"h":27.88,"l":27.79,"n":27,"o":27.79,"t":"2026-10-02T20:00:00Z","v":162664,"vw":27.790659},{"c":27.95,"h":27.95,"l":27.95,"n":15,"o":27.95,"t":"2026-10-05T11:00:00Z","v":644,"vw":27.95},{"c":27.76,"h":27.76,"l":27.76,"n":24,"o":27.76,"t":"2026-10-05T12:15:00Z","v":1216,"vw":27.76},{"c":27.79,"h":27.79,"l":27.79,"n":6,"o":27.79,"t":"2026-10-05T12:30:00Z","v":539,"vw":27.79},{"c":27.98,"h":27.98,"l":27.97,"n":3,"o":27.97,"t":"2026-10-05T12:45:00Z","v":239,"vw":27.975327},{"c":27.835,"h":28.03,"l":27.67,"n":302,"o":27.92,"t":"2026-10-05T13:30:00Z","v":16134,"vw":27.870851},{"c":27.86,"h":27.98,"l":27.68,"n":485,"o":27.72,"t":"2026-10-05T13:45:00Z","v":23915,"vw":27.826479},{"c":28.02,"h":28.09,"l":27.845,"n":446,"o":27.855,"t":"2026-10-05T14:00:00Z","v":21534,"vw":27.963088},{"c":27.53,"h":28.025,"l":27.36,"n":643,"o":28.025,"t":"2026-10-05T14:15:00Z","v":35588,"vw":27.54083},{"c":27.45,"h":27.535,"l":27.34,"n":616,"o":27.53,"t":"2026-10-05T14:30:00Z","v":36803,"vw":27.444951},{"c":27.4,"h":27.57,"l":27.365,"n":630,"o":27.45,"t":"2026-10-05T14:45:00Z","v":33322,"vw":27.486539},{"c":27.4,"h":27.47,"l":27.39,"n":393,"o":27.405,"t":"2026-10-05T15:00:00Z","v":14108,"vw":27.422308},{"c":27.62,"h":27.62,"l":27.37,"n":696,"o":27.41,"t":"2026-10-05T15:15:00Z","v":49684,"vw":27.514385},{"c":27.58,"h":27.64,"l":27.48,"n":493,"o":27.6225,"t":"2026-10-05T15:30:00Z","v":21349,"vw":27.57665},{"c":27.63,"h":27.68,"l":27.545,"n":406,"o":27.58,"t":"2026-10-05T15:45:00Z","v":19962,"vw":27.639296},{"c":27.65,"h":27.66,"l":27.575,"n":340,"o":27.62,"t":"2026-10-05T16:00:00Z","v":12410,"vw":27.606101},{"c":27.715,"h":27.72,"l":27.59,"n":652,"o":27.645,"t":"2026-10-05T16:15:00Z","v":40996,"vw":27.653883},{"c":27.8,"h":27.805,"l":27.66,"n":241,"o":27.72,"t":"2026-10-05T16:30:00Z","v":9230,"vw":27.718756},{"c":27.77,"h":27.84,"l":27.77,"n":495,"o":27.8,"t":"2026-10-05T16:45:00Z","v":28141,"vw":27.79427},{"c":27.63,"h":27.79,"l":27.63,"n":377,"o":27.77,"t":"2026-10-05T17:00:00Z","v":16429,"vw":27.742773},{"c":27.79,"h":27.795,"l":27.65,"n":477,"o":27.65,"t":"2026-10-05T17:15:00Z","v":16514,"vw":27.748945},{"c":27.71,"h":27.79,"l":27.7,"n":483,"o":27.76,"t":"2026-10-05T17:30:00Z","v":16845,"vw":27.743854},{"c":27.69,"h":27.86,"l":27.69,"n":712,"o":27.71,"t":"2026-10-05T17:45:00Z","v":39270,"vw":27.789943},{"c":27.6995,"h":27.82,"l":27.65,"n":696,"o":27.715,"t":"2026-10-05T18:00:00Z","v":63508,"vw":27.714117},{"c":27.75,"h":27.76,"l":27.67,"n":385,"o":27.67,"t":"2026-10-05T18:15:00Z","v":11498,"vw":27.723439},{"c":27.75,"h":27.82,"l":27.75,"n":424,"o":27.7525,"t":"2026-10-05T18:30:00Z","v":12061,"vw":27.787145},{"c":27.69,"h":27.765,"l":27.67,"n":477,"o":27.76,"t":"2026-10-05T18:45:00Z","v":17726,"vw":27.72273},{"c":27.82,"h":27.9,"l":27.7,"n":546,"o":27.74,"t":"2026-10-05T19:00:00Z","v":13012,"vw":27.795783},{"c":27.865,"h":27.91,"l":27.81,"n":605,"o":27.835,"t":"2026-10-05T19:15:00Z","v":23273,"vw":27.854441},{"c":27.8,"h":27.9,"l":27.781,"n":986,"o":27.85,"t":"2026-10-05T19:30:00Z","v":40558,"vw":27.847547},{"c":27.79,"h":27.82,"l":27.63,"n":2888,"o":27.76,"t":"2026-10-05T19:45:00Z","v":135461,"vw":27.724807},{"c":27.8,"h":27.8,"l":27.78,"n":48,"o":27.79,"t":"2026-10-05T20:00:00Z","v":153319,"vw":27.780036},{"c":31,"h":31,"l":31,"n":5,"o":31,"t":"2026-10-05T20:45:00Z","v":202,"vw":31},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-05T21:15:00Z","v":200,"vw":28},{"c":28.56,"h":28.56,"l":28.56,"n":1,"o":28.56,"t":"2026-10-05T21:30:00Z","v":200,"vw":28.56},{"c":28.49,"h":28.5,"l":28.44,"n":6,"o":28.5,"t":"2026-10-06T12:00:00Z","v":600,"vw":28.475},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-06T12:45:00Z","v":101,"vw":28},{"c":28.58,"h":29,"l":28,"n":103,"o":29,"t":"2026-10-06T13:15:00Z","v":7687,"vw":28.463493},{"c":27.655,"h":28.4988,"l":27.645,"n":451,"o":28.01,"t":"2026-10-06T13:30:00Z","v":66418,"vw":28.094857},{"c":27.45,"h":27.81,"l":27.32,"n":256,"o":27.81,"t":"2026-10-06T13:45:00Z","v":22804,"vw":27.447534},{"c":27.3,"h":27.735,"l":27,"n":463,"o":27.56,"t":"2026-10-06T14:00:00Z","v":25655,"vw":27.265777},{"c":27.325,"h":27.395,"l":27.14,"n":349,"o":27.255,"t":"2026-10-06T14:15:00Z","v":19694,"vw":27.24192},{"c":27.27,"h":27.33,"l":27.135,"n":380,"o":27.32,"t":"2026-10-06T14:30:00Z","v":17612,"vw":27.221151},{"c":27.675,"h":27.78,"l":27.23,"n":857,"o":27.27,"t":"2026-10-06T14:45:00Z","v":48182,"vw":27.36525},{"c":27.785,"h":27.785,"l":27.6,"n":412,"o":27.6,"t":"2026-10-06T15:00:00Z","v":15109,"vw":27.717986},{"c":27.97,"h":28,"l":27.77,"n":658,"o":27.795,"t":"2026-10-06T15:15:00Z","v":31846,"vw":27.872916},{"c":27.86,"h":27.94,"l":27.78,"n":369,"o":27.94,"t":"2026-10-06T15:30:00Z","v":10971,"vw":27.851177},{"c":27.69,"h":27.84,"l":27.65,"n":342,"o":27.84,"t":"2026-10-06T15:45:00Z","v":10257,"vw":27.723021},{"c":27.65,"h":27.7,"l":27.53,"n":654,"o":27.67,"t":"2026-10-06T16:00:00Z","v":131392,"vw":27.610824},{"c":27.375,"h":27.64,"l":27.375,"n":377,"o":27.6,"t":"2026-10-06T16:15:00Z","v":17921,"vw":27.52656},{"c":27.225,"h":27.45,"l":27.225,"n":364,"o":27.37,"t":"2026-10-06T16:30:00Z","v":17116,"vw":27.39358},{"c":27.25,"h":27.27,"l":27.21,"n":230,"o":27.215,"t":"2026-10-06T16:45:00Z","v":7139,"vw":27.245289},{"c":27.73,"h":27.87,"l":27.25,"n":960,"o":27.255,"t":"2026-10-06T17:00:00Z","v":75172,"vw":27.521405},{"c":27.655,"h":27.78,"l":27.5,"n":537,"o":27.73,"t":"2026-10-06T17:15:00Z","v":92980,"vw":27.56151},{"c":27.6,"h":27.66,"l":27.565,"n":335,"o":27.64,"t":"2026-10-06T17:30:00Z","v":15865,"vw":27.615299},{"c":27.67,"h":27.74,"l":27.61,"n":410,"o":27.62,"t":"2026-10-06T17:45:00Z","v":17690,"vw":27.66732},{"c":27.685,"h":27.71,"l":27.58,"n":399,"o":27.705,"t":"2026-10-06T18:00:00Z","v":17646,"vw":27.645691},{"c":27.72,"h":27.76,"l":27.69,"n":359,"o":27.7,"t":"2026-10-06T18:15:00Z","v":40277,"vw":27.704298},{"c":27.71,"h":27.8,"l":27.69,"n":377,"o":27.715,"t":"2026-10-06T18:30:00Z","v":11436,"vw":27.730038},{"c":27.87,"h":27.88,"l":27.68,"n":680,"o":27.72,"t":"2026-10-06T18:45:00Z","v":27675,"vw":27.776675},{"c":27.91,"h":27.915,"l":27.75,"n":610,"o":27.88,"t":"2026-10-06T19:00:00Z","v":25404,"vw":27.835956},{"c":27.8,"h":27.925,"l":27.77,"n":685,"o":27.92,"t":"2026-10-06T19:15:00Z","v":35970,"vw":27.851482},{"c":27.63,"h":27.87,"l":27.63,"n":881,"o":27.795,"t":"2026-10-06T19:30:00Z","v":46524,"vw":27.777778},{"c":28.06,"h":28.1,"l":27.55,"n":2907,"o":27.64,"t":"2026-10-06T19:45:00Z","v":220285,"vw":27.940159},{"c":28.04,"h":28.04,"l":28.04,"n":28,"o":28.04,"t":"2026-10-06T20:00:00Z","v":183808,"vw":28.04},{"c":28.05,"h":28.05,"l":28.05,"n":2,"o":28.05,"t":"2026-10-06T23:45:00Z","v":110,"vw":28.05},{"c":27.5631,"h":27.5631,"l":27.5631,"n":1,"o":27.5631,"t":"2026-10-07T11:30:00Z","v":100,"vw":27.5631},{"c":27.74,"h":27.9,"l":27.35,"n":21,"o":27.9,"t":"2026-10-07T12:15:00Z","v":2420,"vw":27.807601},{"c":27.97,"h":27.97,"l":27.21,"n":286,"o":27.72,"t":"2026-10-07T13:30:00Z","v":34663,"vw":27.618002},{"c":27.97,"h":28.335,"l":27.81,"n":291,"o":27.97,"t":"2026-10-07T13:45:00Z","v":26695,"vw":28.015046},{"c":27.945,"h":28.09,"l":27.83,"n":445,"o":27.95,"t":"2026-10-07T14:00:00Z","v":26739,"vw":27.932259},{"c":28.15,"h":28.155,"l":27.935,"n":571,"o":27.945,"t":"2026-10-07T14:15:00Z","v":52491,"vw":27.999122},{"c":28.27,"h":28.4,"l":28.1,"n":612,"o":28.15,"t":"2026-10-07T14:30:00Z","v":84508,"vw":28.231298},{"c":28.39,"h":28.46,"l":28.18,"n":467,"o":28.265,"t":"2026-10-07T14:45:00Z","v":27612,"vw":28.363856},{"c":28.27,"h":28.41,"l":28.23,"n":585,"o":28.41,"t":"2026-10-07T15:00:00Z","v":87291,"vw":28.370409},{"c":28.26,"h":28.36,"l":28.06,"n":460,"o":28.345,"t":"2026-10-07T15:15:00Z","v":25827,"vw":28.229747},{"c":28.25,"h":28.38,"l":28.185,"n":465,"o":28.255,"t":"2026-10-07T15:30:00Z","v":29667,"vw":28.249091},{"c":28.27,"h":28.37,"l":28.15,"n":544,"o":28.25,"t":"2026-10-07T15:45:00Z","v":27562,"vw":28.24395},{"c":28.3,"h":28.37,"l":28.095,"n":564,"o":28.28,"t":"2026-10-07T16:00:00Z","v":41483,"vw":28.231499},{"c":28.125,"h":28.34,"l":28.12,"n":498,"o":28.28,"t":"2026-10-07T16:15:00Z","v":39283,"vw":28.267316},{"c":28.36,"h":28.375,"l":28.035,"n":423,"o":28.125,"t":"2026-10-07T16:30:00Z","v":41466,"vw":28.246491},{"c":28.11,"h":28.38,"l":28.1,"n":373,"o":28.38,"t":"2026-10-07T16:45:00Z","v":21189,"vw":28.240137},{"c":27.995,"h":28.17,"l":27.98,"n":639,"o":28.12,"t":"2026-10-07T17:00:00Z","v":50116,"vw":28.127991},{"c":27.84,"h":27.97,"l":27.825,"n":394,"o":27.97,"t":"2026-10-07T17:15:00Z","v":14790,"vw":27.881375},{"c":28.015,"h":28.06,"l":27.81,"n":422,"o":27.83,"t":"2026-10-07T17:30:00Z","v":21150,"vw":27.966208},{"c":27.68,"h":28,"l":27.66,"n":459,"o":28,"t":"2026-10-07T17:45:00Z","v":17602,"vw":27.831378},{"c":27.64,"h":27.85,"l":27.64,"n":401,"o":27.74,"t":"2026-10-07T18:00:00Z","v":18462,"vw":27.778886},{"c":27.78,"h":27.78,"l":27.64,"n":542,"o":27.69,"t":"2026-10-07T18:15:00Z","v":23267,"vw":27.681075},{"c":27.67,"h":27.785,"l":27.615,"n":476,"o":27.785,"t":"2026-10-07T18:30:00Z","v":22288,"vw":27.712702},{"c":27.78,"h":27.82,"l":27.63,"n":513,"o":27.66,"t":"2026-10-07T18:45:00Z","v":20691,"vw":27.72741},{"c":27.605,"h":27.76,"l":27.53,"n":662,"o":27.76,"t":"2026-10-07T19:00:00Z","v":31009,"vw":27.647502},{"c":27.435,"h":27.62,"l":27.42,"n":724,"o":27.6,"t":"2026-10-07T19:15:00Z","v":26819,"vw":27.514178},{"c":27.465,"h":27.53,"l":27.4266,"n":1093,"o":27.44,"t":"2026-10-07T19:30:00Z","v":44272,"vw":27.485128},{"c":27.47,"h":27.51,"l":27.32,"n":3142,"o":27.475,"t":"2026-10-07T19:45:00Z","v":201773,"vw":27.434409},{"c":27.43,"h":27.47,"l":27.43,"n":34,"o":27.47,"t":"2026-10-07T20:00:00Z","v":984241,"vw":27.430009},{"c":27.55,"h":27.75,"l":27.55,"n":7,"o":27.75,"t":"2026-10-08T11:00:00Z","v":205,"vw":27.65},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-08T12:30:00Z","v":100,"vw":27.3},{"c":27.25,"h":27.43,"l":27.25,"n":23,"o":27.4,"t":"2026-10-08T13:00:00Z","v":3679,"vw":27.33684},{"c":27.01,"h":27.3,"l":27.01,"n":13,"o":27.3,"t":"2026-10-08T13:15:00Z","v":877,"vw":27.185884},{"c":27.02,"h":27.22,"l":26.85,"n":355,"o":27.01,"t":"2026-10-08T13:30:00Z","v":25736,"vw":27.009325},{"c":26.89,"h":27.265,"l":26.89,"n":477,"o":27.02,"t":"2026-10-08T13:45:00Z","v":34725,"vw":27.126554},{"c":26.69,"h":26.985,"l":26.67,"n":386,"o":26.83,"t":"2026-10-08T14:00:00Z","v":12602,"vw":26.789745},{"c":26.45,"h":26.745,"l":26.4,"n":700,"o":26.6905,"t":"2026-10-08T14:15:00Z","v":39336,"vw":26.59002},{"c":26.24,"h":26.42,"l":26.2,"n":714,"o":26.39,"t":"2026-10-08T14:30:00Z","v":50480,"vw":26.29853},{"c":26.09,"h":26.2758,"l":26.04,"n":487,"o":26.2758,"t":"2026-10-08T14:45:00Z","v":26558,"vw":26.161122},{"c":26.21,"h":26.33,"l":26.06,"n":790,"o":26.1,"t":"2026-10-08T15:00:00Z","v":246917,"vw":26.161579},{"c":26.4,"h":26.525,"l":26.19,"n":690,"o":26.215,"t":"2026-10-08T15:15:00Z","v":34749,"vw":26.365656},{"c":26.305,"h":26.53,"l":26.14,"n":668,"o":26.4,"t":"2026-10-08T15:30:00Z","v":35543,"vw":26.347876},{"c":26.365,"h":26.41,"l":26.21,"n":785,"o":26.305,"t":"2026-10-08T15:45:00Z","v":37972,"vw":26.317833},{"c":26.32,"h":26.4,"l":26.25,"n":685,"o":26.365,"t":"2026-10-08T16:00:00Z","v":56777,"vw":26.346991},{"c":26.48,"h":26.575,"l":26.31,"n":766,"o":26.31,"t":"2026-10-08T16:15:00Z","v":37866,"vw":26.427948},{"c":26.34,"h":26.58,"l":26.33,"n":796,"o":26.475,"t":"2026-10-08T16:30:00Z","v":50573,"vw":26.48256},{"c":26.665,"h":26.665,"l":26.295,"n":1234,"o":26.34,"t":"2026-10-08T16:45:00Z","v":136730,"vw":26.437348},{"c":26.775,"h":26.87,"l":26.59,"n":540,"o":26.69,"t":"2026-10-08T17:00:00Z","v":23484,"vw":26.744587},{"c":26.92,"h":27.0782,"l":26.66,"n":947,"o":26.78,"t":"2026-10-08T17:15:00Z","v":51759,"vw":26.851463},{"c":26.94,"h":27.05,"l":26.86,"n":724,"o":26.97,"t":"2026-10-08T17:30:00Z","v":26231,"vw":26.963818},{"c":26.85,"h":27.04,"l":26.8,"n":686,"o":26.96,"t":"2026-10-08T17:45:00Z","v":26234,"vw":26.943879},{"c":27.06,"h":27.06,"l":26.85,"n":669,"o":26.855,"t":"2026-10-08T18:00:00Z","v":23463,"vw":26.947105},{"c":27.1925,"h":27.21,"l":27.055,"n":514,"o":27.09,"t":"2026-10-08T18:15:00Z","v":21682,"vw":27.124063},{"c":27.16,"h":27.27,"l":27.07,"n":653,"o":27.17,"t":"2026-10-08T18:30:00Z","v":21197,"vw":27.135969},{"c":27.4,"h":27.41,"l":27.16,"n":951,"o":27.16,"t":"2026-10-08T18:45:00Z","v":110114,"vw":27.252174},{"c":27.45,"h":27.53,"l":27.32,"n":798,"o":27.385,"t":"2026-10-08T19:00:00Z","v":33310,"vw":27.43589},{"c":27.41,"h":27.5,"l":27.38,"n":914,"o":27.44,"t":"2026-10-08T19:15:00Z","v":43687,"vw":27.446322},{"c":27.105,"h":27.42,"l":27,"n":2046,"o":27.42,"t":"2026-10-08T19:30:00Z","v":270307,"vw":27.137028},{"c":27.2,"h":27.255,"l":27.05,"n":3508,"o":27.12,"t":"2026-10-08T19:45:00Z","v":232755,"vw":27.164634},{"c":27.2,"h":27.2,"l":27.2,"n":32,"o":27.2,"t":"2026-10-08T20:00:00Z","v":598659,"vw":27.2},{"c":27.2,"h":27.2,"l":27.2,"n":5,"o":27.2,"t":"2026-10-08T20:15:00Z","v":195,"vw":27.2},{"c":27.31,"h":27.31,"l":27.15,"n":35,"o":27.16,"t":"2026-10-09T11:00:00Z","v":4469,"vw":27.222421},{"c":27.31,"h":27.31,"l":27.16,"n":29,"o":27.16,"t":"2026-10-09T12:00:00Z","v":3509,"vw":27.206409},{"c":27.27,"h":27.27,"l":27.24,"n":5,"o":27.24,"t":"2026-10-09T12:15:00Z","v":1102,"vw":27.26727},{"c":27.4797,"h":27.4797,"l":27.47,"n":2,"o":27.47,"t":"2026-10-09T13:00:00Z","v":280,"vw":27.47485},{"c":27.48,"h":27.48,"l":27.44,"n":2,"o":27.44,"t":"2026-10-09T13:15:00Z","v":500,"vw":27.46},{"c":27.25,"h":27.52,"l":26.94,"n":275,"o":27.32,"t":"2026-10-09T13:30:00Z","v":69472,"vw":27.359824},{"c":27.66,"h":27.66,"l":27.245,"n":347,"o":27.26,"t":"2026-10-09T13:45:00Z","v":36557,"vw":27.369154},{"c":27.69,"h":27.89,"l":27.65,"n":455,"o":27.67,"t":"2026-10-09T14:00:00Z","v":44492,"vw":27.753039},{"c":27.78,"h":27.78,"l":27.575,"n":441,"o":27.72,"t":"2026-10-09T14:15:00Z","v":29995,"vw":27.661759},{"c":27.7,"h":27.98,"l":27.655,"n":700,"o":27.76,"t":"2026-10-09T14:30:00Z","v":38785,"vw":27.813781},{"c":27.93,"h":28,"l":27.56,"n":633,"o":27.73,"t":"2026-10-09T14:45:00Z","v":74037,"vw":27.691241},{"c":27.82,"h":27.95,"l":27.7901,"n":397,"o":27.95,"t":"2026-10-09T15:00:00Z","v":16134,"vw":27.86654},{"c":27.95,"h":27.95,"l":27.81,"n":284,"o":27.81,"t":"2026-10-09T15:15:00Z","v":10796,"vw":27.871039},{"c":28.195,"h":28.22,"l":27.92,"n":571,"o":27.92,"t":"2026-10-09T15:30:00Z","v":26705,"vw":28.097882},{"c":28.07,"h":28.275,"l":28.04,"n":555,"o":28.225,"t":"2026-10-09T15:45:00Z","v":28754,"vw":28.145573},{"c":28.13,"h":28.23,"l":28.0297,"n":451,"o":28.05,"t":"2026-10-09T16:00:00Z","v":21741,"vw":28.140973},{"c":28.29,"h":28.29,"l":28.09,"n":586,"o":28.155,"t":"2026-10-09T16:15:00Z","v":28052,"vw":28.168109},{"c":28.16,"h":28.475,"l":28.16,"n":618,"o":28.3015,"t":"2026-10-09T16:30:00Z","v":32268,"vw":28.36781},{"c":28.16,"h":28.2,"l":28.15,"n":349,"o":28.16,"t":"2026-10-09T16:45:00Z","v":12685,"vw":28.177653},{"c":28.215,"h":28.24,"l":28.1201,"n":335,"o":28.14,"t":"2026-10-09T17:00:00Z","v":12605,"vw":28.193498},{"c":28.22,"h":28.28,"l":28.2,"n":427,"o":28.2,"t":"2026-10-09T17:15:00Z","v":18532,"vw":28.227876},{"c":28.295,"h":28.42,"l":28.23,"n":410,"o":28.23,"t":"2026-10-09T17:30:00Z","v":21217,"vw":28.321503},{"c":28.49,"h":28.52,"l":28.25,"n":483,"o":28.29,"t":"2026-10-09T17:45:00Z","v":28284,"vw":28.373407},{"c":28.39,"h":28.51,"l":28.36,"n":584,"o":28.44,"t":"2026-10-09T18:00:00Z","v":32668,"vw":28.417067},{"c":28.455,"h":28.5,"l":28.395,"n":495,"o":28.395,"t":"2026-10-09T18:15:00Z","v":21231,"vw":28.442808},{"c":28.5,"h":28.6,"l":28.44,"n":612,"o":28.5,"t":"2026-10-09T18:30:00Z","v":23883,"vw":28.534059},{"c":28.445,"h":28.55,"l":28.36,"n":762,"o":28.52,"t":"2026-10-09T18:45:00Z","v":48695,"vw":28.436778},{"c":28.32,"h":28.46,"l":28.32,"n":854,"o":28.445,"t":"2026-10-09T19:00:00Z","v":44808,"vw":28.391549},{"c":28.2,"h":28.39,"l":28.16,"n":864,"o":28.33,"t":"2026-10-09T19:15:00Z","v":39704,"vw":28.292661},{"c":28.14,"h":28.21,"l":28.09,"n":1049,"o":28.16,"t":"2026-10-09T19:30:00Z","v":43002,"vw":28.146948},{"c":28.15,"h":28.2525,"l":27.8,"n":4701,"o":28.11,"t":"2026-10-09T19:45:00Z","v":426149,"vw":28.068789},{"c":28.14,"h":28.14,"l":28.14,"n":14,"o":28.14,"t":"2026-10-09T20:00:00Z","v":212928,"vw":28.14},{"c":28.25,"h":28.25,"l":28.25,"n":6,"o":28.25,"t":"2026-10-12T11:00:00Z","v":105,"vw":28.25},{"c":27.95,"h":28.25,"l":27.95,"n":22,"o":28.25,"t":"2026-10-12T12:00:00Z","v":4242,"vw":28.105627},{"c":28.1,"h":28.15,"l":28.1,"n":10,"o":28.15,"t":"2026-10-12T12:15:00Z","v":2323,"vw":28.122535},{"c":27.76,"h":28.2411,"l":27.76,"n":8,"o":28.2411,"t":"2026-10-12T13:15:00Z","v":1600,"vw":27.797569},{"c":28.225,"h":28.49,"l":27.8,"n":249,"o":28.04,"t":"2026-10-12T13:30:00Z","v":22852,"vw":28.138479},{"c":28.17,"h":28.33,"l":28.12,"n":361,"o":28.23,"t":"2026-10-12T13:45:00Z","v":17573,"vw":28.239339},{"c":28.05,"h":28.215,"l":27.9,"n":259,"o":28.21,"t":"2026-10-12T14:00:00Z","v":33370,"vw":28.165627},{"c":28.17,"h":28.26,"l":27.895,"n":318,"o":27.975,"t":"2026-10-12T14:15:00Z","v":27553,"vw":28.102314},{"c":28.09,"h":28.17,"l":28.05,"n":326,"o":28.14,"t":"2026-10-12T14:30:00Z","v":19518,"vw":28.099161},{"c":28.28,"h":28.28,"l":27.95,"n":359,"o":28.085,"t":"2026-10-12T14:45:00Z","v":26747,"vw":28.052608},{"c":28.225,"h":28.23,"l":28.13,"n":400,"o":28.205,"t":"2026-10-12T15:00:00Z","v":17764,"vw":28.186778},{"c":27.95,"h":28.23,"l":27.855,"n":375,"o":28.225,"t":"2026-10-12T15:15:00Z","v":18890,"vw":28.067197},{"c":27.9,"h":28.01,"l":27.84,"n":327,"o":27.94,"t":"2026-10-12T15:30:00Z","v":26683,"vw":27.948242},{"c":27.795,"h":27.925,"l":27.73,"n":535,"o":27.81,"t":"2026-10-12T15:45:00Z","v":44586,"vw":27.785921},{"c":27.67,"h":27.79,"l":27.64,"n":515,"o":27.79,"t":"2026-10-12T16:00:00Z","v":47774,"vw":27.726944},{"c":27.73,"h":27.73,"l":27.52,"n":412,"o":27.675,"t":"2026-10-12T16:15:00Z","v":27398,"vw":27.635832},{"c":27.715,"h":27.75,"l":27.66,"n":234,"o":27.69,"t":"2026-10-12T16:30:00Z","v":13157,"vw":27.715198},{"c":27.68,"h":27.75,"l":27.64,"n":341,"o":27.73,"t":"2026-10-12T16:45:00Z","v":22205,"vw":27.696275},{"c":27.72,"h":27.76,"l":27.63,"n":309,"o":27.71,"t":"2026-10-12T17:00:00Z","v":22611,"vw":27.726655},{"c":27.81,"h":27.85,"l":27.69,"n":399,"o":27.69,"t":"2026-10-12T17:15:00Z","v":42635,"vw":27.747609},{"c":27.79,"h":27.83,"l":27.715,"n":361,"o":27.83,"t":"2026-10-12T17:30:00Z","v":23793,"vw":27.785049},{"c":27.58,"h":27.87,"l":27.56,"n":342,"o":27.77,"t":"2026-10-12T17:45:00Z","v":20624,"vw":27.7547},{"c":27.79,"h":27.81,"l":27.585,"n":238,"o":27.585,"t":"2026-10-12T18:00:00Z","v":11905,"vw":27.73593},{"c":27.67,"h":27.81,"l":27.665,"n":376,"o":27.79,"t":"2026-10-12T18:15:00Z","v":29387,"vw":27.742222},{"c":27.69,"h":27.72,"l":27.67,"n":340,"o":27.7,"t":"2026-10-12T18:30:00Z","v":26081,"vw":27.694515},{"c":27.87,"h":27.9,"l":27.67,"n":602,"o":27.68,"t":"2026-10-12T18:45:00Z","v":53944,"vw":27.834094},{"c":27.67,"h":27.89,"l":27.645,"n":672,"o":27.88,"t":"2026-10-12T19:00:00Z","v":62132,"vw":27.791381},{"c":27.56,"h":27.66,"l":27.54,"n":603,"o":27.66,"t":"2026-10-12T19:15:00Z","v":29893,"vw":27.598247},{"c":27.5,"h":27.59,"l":27.47,"n":1012,"o":27.55,"t":"2026-10-12T19:30:00Z","v":58598,"vw":27.526241},{"c":27.47,"h":27.61,"l":27.4,"n":2629,"o":27.47,"t":"2026-10-12T19:45:00Z","v":192594,"vw":27.497228},{"c":27.48,"h":27.48,"l":27.48,"n":16,"o":27.48,"t":"2026-10-12T20:00:00Z","v":150170,"vw":27.48},{"c":27.54,"h":27.54,"l":27.4,"n":26,"o":27.4,"t":"2026-10-13T11:00:00Z","v":1867,"vw":27.445405},{"c":27.43,"h":27.6,"l":27.4,"n":46,"o":27.4,"t":"2026-10-13T12:00:00Z","v":8417,"vw":27.506756},{"c":27.33,"h":27.61,"l":27.11,"n":219,"o":27.49,"t":"2026-10-13T13:30:00Z","v":14172,"vw":27.459543},{"c":27.4,"h":27.45,"l":27.19,"n":331,"o":27.45,"t":"2026-10-13T13:45:00Z","v":20738,"vw":27.292031},{"c":27.54,"h":27.69,"l":27.42,"n":437,"o":27.42,"t":"2026-10-13T14:00:00Z","v":20602,"vw":27.520498},{"c":27.52,"h":27.575,"l":27.415,"n":523,"o":27.54,"t":"2026-10-13T14:15:00Z","v":21857,"vw":27.517818},{"c":27.66,"h":27.69,"l":27.43,"n":375,"o":27.465,"t":"2026-10-13T14:30:00Z","v":13071,"vw":27.537441},{"c":27.4,"h":27.67,"l":27.39,"n":573,"o":27.66,"t":"2026-10-13T14:45:00Z","v":33518,"vw":27.540175},{"c":27.285,"h":27.42,"l":27.245,"n":476,"o":27.4,"t":"2026-10-13T15:00:00Z","v":16897,"vw":27.309623},{"c":27.11,"h":27.33,"l":27.11,"n":474,"o":27.285,"t":"2026-10-13T15:15:00Z","v":19663,"vw":27.215417},{"c":27.24,"h":27.28,"l":27.145,"n":417,"o":27.145,"t":"2026-10-13T15:30:00Z","v":13478,"vw":27.207057},{"c":27.39,"h":27.4,"l":27.23,"n":570,"o":27.235,"t":"2026-10-13T15:45:00Z","v":27485,"vw":27.330038},{"c":27.33,"h":27.43,"l":27.245,"n":457,"o":27.39,"t":"2026-10-13T16:00:00Z","v":16057,"vw":27.324652},{"c":27.36,"h":27.37,"l":27.245,"n":308,"o":27.34,"t":"2026-10-13T16:15:00Z","v":10251,"vw":27.297388},{"c":27.41,"h":27.42,"l":27.28,"n":404,"o":27.335,"t":"2026-10-13T16:30:00Z","v":16214,"vw":27.348238},{"c":27.44,"h":27.49,"l":27.3801,"n":462,"o":27.41,"t":"2026-10-13T16:45:00Z","v":18414,"vw":27.435636},{"c":27.355,"h":27.52,"l":27.285,"n":603,"o":27.43,"t":"2026-10-13T17:00:00Z","v":28891,"vw":27.391203},{"c":27.21,"h":27.34,"l":27.16,"n":538,"o":27.305,"t":"2026-10-13T17:15:00Z","v":22329,"vw":27.243945},{"c":27.14,"h":27.28,"l":27.09,"n":736,"o":27.21,"t":"2026-10-13T17:30:00Z","v":40237,"vw":27.19321},{"c":27.12,"h":27.15,"l":27.01,"n":568,"o":27.135,"t":"2026-10-13T17:45:00Z","v":20213,"vw":27.069474},{"c":27.165,"h":27.2,"l":27.03,"n":517,"o":27.08,"t":"2026-10-13T18:00:00Z","v":23672,"vw":27.094098},{"c":27.16,"h":27.18,"l":26.93,"n":973,"o":27.14,"t":"2026-10-13T18:15:00Z","v":127843,"vw":27.085122},{"c":27.2,"h":27.2,"l":27.11,"n":401,"o":27.17,"t":"2026-10-13T18:30:00Z","v":13449,"vw":27.141179},{"c":27.19,"h":27.2,"l":27.095,"n":448,"o":27.15,"t":"2026-10-13T18:45:00Z","v":14053,"vw":27.146983},{"c":27.22,"h":27.25,"l":27.15,"n":698,"o":27.17,"t":"2026-10-13T19:00:00Z","v":19094,"vw":27.202192},{"c":27.08,"h":27.21,"l":27,"n":924,"o":27.19,"t":"2026-10-13T19:15:00Z","v":47918,"vw":27.06988},{"c":27.12,"h":27.16,"l":27.01,"n":905,"o":27.0625,"t":"2026-10-13T19:30:00Z","v":38780,"vw":27.076522},{"c":26.85,"h":27.11,"l":26.8,"n":3044,"o":27.06,"t":"2026-10-13T19:45:00Z","v":201906,"vw":26.898808},{"c":27.13,"h":27.21,"l":26.85,"n":38,"o":26.85,"t":"2026-10-13T20:00:00Z","v":181282,"vw":26.852174},{"c":26.9,"h":26.9,"l":26.9,"n":13,"o":26.9,"t":"2026-10-14T11:00:00Z","v":1104,"vw":26.9},{"c":27.05,"h":27.05,"l":27.05,"n":6,"o":27.05,"t":"2026-10-14T11:15:00Z","v":752,"vw":27.05},{"c":27.1,"h":27.1,"l":26.8,"n":53,"o":26.8,"t":"2026-10-14T12:00:00Z","v":9410,"vw":26.982959},{"c":26.9,"h":26.9,"l":26.9,"n":11,"o":26.9,"t":"2026-10-14T12:15:00Z","v":1981,"vw":26.9},{"c":26.89,"h":27.08,"l":26.85,"n":16,"o":26.85,"t":"2026-10-14T12:30:00Z","v":1191,"vw":26.912285},{"c":26.6,"h":27.05,"l":26.6,"n":63,"o":27.05,"t":"2026-10-14T12:45:00Z","v":9739,"vw":26.787515},{"c":27.19,"h":27.2599,"l":26.46,"n":408,"o":26.8,"t":"2026-10-14T13:30:00Z","v":56646,"vw":26.910254},{"c":27.465,"h":27.67,"l":27.175,"n":360,"o":27.175,"t":"2026-10-14T13:45:00Z","v":23808,"vw":27.415593},{"c":27.41,"h":27.77,"l":27.41,"n":789,"o":27.465,"t":"2026-10-14T14:00:00Z","v":45929,"vw":27.630406},{"c":27.2,"h":27.49,"l":27.2,"n":414,"o":27.46,"t":"2026-10-14T14:15:00Z","v":17458,"vw":27.380715},{"c":27.395,"h":27.44,"l":27.23,"n":544,"o":27.25,"t":"2026-10-14T14:30:00Z","v":26086,"vw":27.324527},{"c":27.04,"h":27.405,"l":27.03,"n":525,"o":27.4,"t":"2026-10-14T14:45:00Z","v":26844,"vw":27.18697},{"c":27.12,"h":27.14,"l":27.045,"n":502,"o":27.045,"t":"2026-10-14T15:00:00Z","v":19258,"vw":27.094805},{"c":27.26,"h":27.265,"l":27.08,"n":499,"o":27.1,"t":"2026-10-14T15:15:00Z","v":23532,"vw":27.134169},{"c":27.185,"h":27.27,"l":27.18,"n":457,"o":27.265,"t":"2026-10-14T15:30:00Z","v":19068,"vw":27.214523},{"c":27.13,"h":27.32,"l":27.11,"n":560,"o":27.185,"t":"2026-10-14T15:45:00Z","v":24251,"vw":27.210534},{"c":26.96,"h":27.2,"l":26.935,"n":574,"o":27.13,"t":"2026-10-14T16:00:00Z","v":34119,"vw":27.079039},{"c":27.1,"h":27.185,"l":26.96,"n":513,"o":26.96,"t":"2026-10-14T16:15:00Z","v":26113,"vw":27.044569},{"c":27.06,"h":27.17,"l":26.9935,"n":409,"o":27.12,"t":"2026-10-14T16:30:00Z","v":18448,"vw":27.090496},{"c":27.21,"h":27.21,"l":27.04,"n":429,"o":27.06,"t":"2026-10-14T16:45:00Z","v":15046,"vw":27.103155},{"c":27.19,"h":27.24,"l":27.14,"n":298,"o":27.17,"t":"2026-10-14T17:00:00Z","v":13155,"vw":27.189764},{"c":27.19,"h":27.26,"l":27.18,"n":330,"o":27.2,"t":"2026-10-14T17:15:00Z","v":15114,"vw":27.212995},{"c":27.215,"h":27.305,"l":27.13,"n":730,"o":27.2,"t":"2026-10-14T17:30:00Z","v":36430,"vw":27.229604},{"c":27.25,"h":27.25,"l":27.155,"n":457,"o":27.23,"t":"2026-10-14T17:45:00Z","v":20066,"vw":27.200935},{"c":27.26,"h":27.34,"l":27.2,"n":566,"o":27.26,"t":"2026-10-14T18:00:00Z","v":23401,"vw":27.259785},{"c":27.07,"h":27.28,"l":27.07,"n":463,"o":27.26,"t":"2026-10-14T18:15:00Z","v":23001,"vw":27.189259},{"c":27.03,"h":27.175,"l":27,"n":640,"o":27.09,"t":"2026-10-14T18:30:00Z","v":33497,"vw":27.088361},{"c":26.945,"h":27.02,"l":26.905,"n":660,"o":27,"t":"2026-10-14T18:45:00Z","v":29867,"vw":26.964107},{"c":26.92,"h":26.95,"l":26.86,"n":599,"o":26.93,"t":"2026-10-14T19:00:00Z","v":27067,"vw":26.901968},{"c":26.99,"h":27.02,"l":26.89,"n":784,"o":26.915,"t":"2026-10-14T19:15:00Z","v":39587,"vw":26.945459},{"c":26.925,"h":27.05,"l":26.91,"n":1009,"o":27.01,"t":"2026-10-14T19:30:00Z","v":51757,"vw":26.989914},{"c":27.06,"h":27.1,"l":26.905,"n":3097,"o":26.925,"t":"2026-10-14T19:45:00Z","v":191079,"vw":27.033947},{"c":27.03,"h":27.03,"l":27.03,"n":29,"o":27.03,"t":"2026-10-14T20:00:00Z","v":251082,"vw":27.03},{"c":27.94,"h":27.94,"l":27.1,"n":44,"o":27.1,"t":"2026-10-15T13:15:00Z","v":2289,"vw":27.540961},{"c":27.68,"h":28.085,"l":27.45,"n":488,"o":27.68,"t":"2026-10-15T13:30:00Z","v":42031,"vw":27.838012},{"c":28.17,"h":28.295,"l":27.77,"n":548,"o":27.77,"t":"2026-10-15T13:45:00Z","v":26956,"vw":28.068754},{"c":28.19,"h":28.34,"l":28.1,"n":685,"o":28.11,"t":"2026-10-15T14:00:00Z","v":33253,"vw":28.198615},{"c":27.84,"h":28.24,"l":27.76,"n":666,"o":28.23,"t":"2026-10-15T14:15:00Z","v":36610,"vw":27.923322},{"c":28,"h":28.04,"l":27.71,"n":668,"o":27.91,"t":"2026-10-15T14:30:00Z","v":27862,"vw":27.89835},{"c":27.935,"h":28.18,"l":27.88,"n":505,"o":28.055,"t":"2026-10-15T14:45:00Z","v":21719,"vw":28.00459},{"c":28.04,"h":28.17,"l":27.905,"n":524,"o":27.95,"t":"2026-10-15T15:00:00Z","v":21789,"vw":28.03036},{"c":28.09,"h":28.18,"l":27.96,"n":365,"o":28.115,"t":"2026-10-15T15:15:00Z","v":15575,"vw":28.050226},{"c":27.98,"h":28.06,"l":27.92,"n":428,"o":28.035,"t":"2026-10-15T15:30:00Z","v":18539,"vw":27.993288},{"c":28.01,"h":28.04,"l":27.92,"n":546,"o":27.985,"t":"2026-10-15T15:45:00Z","v":19463,"vw":27.986394},{"c":27.97,"h":28.07,"l":27.96,"n":686,"o":27.995,"t":"2026-10-15T16:00:00Z","v":23909,"vw":28.01466},{"c":28,"h":28.13,"l":27.94,"n":680,"o":27.965,"t":"2026-10-15T16:15:00Z","v":27501,"vw":28.009843},{"c":27.97,"h":28.02,"l":27.9,"n":464,"o":27.98,"t":"2026-10-15T16:30:00Z","v":14559,"vw":27.971187},{"c":27.9,"h":27.95,"l":27.87,"n":517,"o":27.94,"t":"2026-10-15T16:45:00Z","v":18180,"vw":27.902707},{"c":27.72,"h":27.905,"l":27.715,"n":334,"o":27.895,"t":"2026-10-15T17:00:00Z","v":11020,"vw":27.816671},{"c":27.73,"h":27.805,"l":27.72,"n":339,"o":27.72,"t":"2026-10-15T17:15:00Z","v":10960,"vw":27.751841},{"c":27.84,"h":27.84,"l":27.735,"n":418,"o":27.75,"t":"2026-10-15T17:30:00Z","v":13361,"vw":27.787735},{"c":27.85,"h":27.91,"l":27.8014,"n":485,"o":27.83,"t":"2026-10-15T17:45:00Z","v":16854,"vw":27.863032},{"c":27.73,"h":27.835,"l":27.715,"n":518,"o":27.835,"t":"2026-10-15T18:00:00Z","v":18878,"vw":27.776798},{"c":27.69,"h":27.77,"l":27.63,"n":399,"o":27.71,"t":"2026-10-15T18:15:00Z","v":10185,"vw":27.707714},{"c":27.755,"h":27.825,"l":27.675,"n":586,"o":27.72,"t":"2026-10-15T18:30:00Z","v":20273,"vw":27.752336},{"c":27.72,"h":27.82,"l":27.71,"n":531,"o":27.72,"t":"2026-10-15T18:45:00Z","v":16957,"vw":27.75931},{"c":27.92,"h":27.925,"l":27.72,"n":534,"o":27.73,"t":"2026-10-15T19:00:00Z","v":17255,"vw":27.813398},{"c":27.585,"h":27.94,"l":27.585,"n":1023,"o":27.94,"t":"2026-10-15T19:15:00Z","v":40274,"vw":27.74797},{"c":27.84,"h":27.855,"l":27.59,"n":1050,"o":27.595,"t":"2026-10-15T19:30:00Z","v":36646,"vw":27.742734},{"c":27.66,"h":27.88,"l":27.63,"n":2952,"o":27.84,"t":"2026-10-15T19:45:00Z","v":125012,"vw":27.710057},{"c":27.65,"h":27.66,"l":27.65,"n":25,"o":27.66,"t":"2026-10-15T20:00:00Z","v":174251,"vw":27.650007},{"c":27.7116,"h":27.7116,"l":27.7116,"n":1,"o":27.7116,"t":"2026-10-15T20:30:00Z","v":130,"vw":27.7116},{"c":27.9999,"h":27.9999,"l":27.9999,"n":1,"o":27.9999,"t":"2026-10-15T22:15:00Z","v":100,"vw":27.9999},{"c":27.72,"h":27.75,"l":27.72,"n":15,"o":27.75,"t":"2026-10-16T12:00:00Z","v":653,"vw":27.744},{"c":27.28,"h":27.65,"l":27.28,"n":183,"o":27.62,"t":"2026-10-16T13:30:00Z","v":22577,"vw":27.608779},{"c":26.85,"h":27.285,"l":26.78,"n":308,"o":27.285,"t":"2026-10-16T13:45:00Z","v":10284,"vw":26.98337},{"c":27.025,"h":27.085,"l":26.91,"n":515,"o":26.93,"t":"2026-10-16T14:00:00Z","v":17360,"vw":26.983316},{"c":26.8,"h":26.97,"l":26.8,"n":308,"o":26.92,"t":"2026-10-16T14:15:00Z","v":14912,"vw":26.882718},{"c":26.905,"h":26.97,"l":26.76,"n":421,"o":26.77,"t":"2026-10-16T14:30:00Z","v":15004,"vw":26.881484},{"c":26.825,"h":26.9176,"l":26.77,"n":355,"o":26.905,"t":"2026-10-16T14:45:00Z","v":14363,"vw":26.842205},{"c":26.72,"h":26.835,"l":26.72,"n":399,"o":26.835,"t":"2026-10-16T15:00:00Z","v":13484,"vw":26.767028},{"c":26.4,"h":26.7,"l":26.321,"n":392,"o":26.7,"t":"2026-10-16T15:15:00Z","v":14509,"vw":26.562505},{"c":26.575,"h":26.64,"l":26.4,"n":413,"o":26.45,"t":"2026-10-16T15:30:00Z","v":11824,"vw":26.494091},{"c":26.44,"h":26.69,"l":26.43,"n":449,"o":26.575,"t":"2026-10-16T15:45:00Z","v":13741,"vw":26.57506},{"c":26.35,"h":26.41,"l":26.3,"n":429,"o":26.365,"t":"2026-10-16T16:00:00Z","v":10791,"vw":26.333091},{"c":26.36,"h":26.4,"l":26.29,"n":222,"o":26.32,"t":"2026-10-16T16:15:00Z","v":7051,"vw":26.34441},{"c":26.29,"h":26.3,"l":26.235,"n":416,"o":26.28,"t":"2026-10-16T16:30:00Z","v":14788,"vw":26.258847},{"c":26.415,"h":26.45,"l":26.27,"n":285,"o":26.29,"t":"2026-10-16T16:45:00Z","v":11588,"vw":26.371468},{"c":26.325,"h":26.48,"l":26.31,"n":379,"o":26.415,"t":"2026-10-16T17:00:00Z","v":11516,"vw":26.403757},{"c":26.25,"h":26.395,"l":26.21,"n":614,"o":26.33,"t":"2026-10-16T17:15:00Z","v":150589,"vw":26.268864},{"c":26.435,"h":26.51,"l":26.26,"n":634,"o":26.29,"t":"2026-10-16T17:30:00Z","v":30640,"vw":26.408545},{"c":26.35,"h":26.54,"l":26.32,"n":452,"o":26.5,"t":"2026-10-16T17:45:00Z","v":18043,"vw":26.427389},{"c":26.29,"h":26.405,"l":26.29,"n":455,"o":26.34,"t":"2026-10-16T18:00:00Z","v":12658,"vw":26.345149},{"c":26.255,"h":26.35,"l":26.24,"n":509,"o":26.32,"t":"2026-10-16T18:15:00Z","v":16793,"vw":26.312246},{"c":26.405,"h":26.45,"l":26.21,"n":745,"o":26.255,"t":"2026-10-16T18:30:00Z","v":54299,"vw":26.357032},{"c":26.42,"h":26.475,"l":26.37,"n":535,"o":26.46,"t":"2026-10-16T18:45:00Z","v":22434,"vw":26.427429},{"c":26.52,"h":26.52,"l":26.255,"n":872,"o":26.42,"t":"2026-10-16T19:00:00Z","v":135094,"vw":26.372187},{"c":26.56,"h":26.58,"l":26.53,"n":827,"o":26.54,"t":"2026-10-16T19:15:00Z","v":30594,"vw":26.545372},{"c":26.31,"h":26.59,"l":26.23,"n":1268,"o":26.58,"t":"2026-10-16T19:30:00Z","v":51845,"vw":26.429616},{"c":26.36,"h":26.39,"l":26.2,"n":2970,"o":26.31,"t":"2026-10-16T19:45:00Z","v":175476,"vw":26.319165},{"c":26.34,"h":26.34,"l":26.34,"n":18,"o":26.34,"t":"2026-10-16T20:00:00Z","v":224466,"vw":26.34},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-19T08:00:00Z","v":100,"vw":26.6},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-19T10:45:00Z","v":100,"vw":26.45},{"c":26.37,"h":27.15,"l":26.37,"n":369,"o":26.48,"t":"2026-10-19T13:30:00Z","v":26369,"vw":26.662149},{"c":26.28,"h":26.5,"l":26.27,"n":449,"o":26.35,"t":"2026-10-19T13:45:00Z","v":78972,"vw":26.326932},{"c":26.55,"h":26.69,"l":26.345,"n":473,"o":26.345,"t":"2026-10-19T14:00:00Z","v":17050,"vw":26.53888},{"c":26.63,"h":26.63,"l":26.52,"n":280,"o":26.59,"t":"2026-10-19T14:15:00Z","v":10886,"vw":26.558786},{"c":26.53,"h":26.61,"l":26.44,"n":370,"o":26.575,"t":"2026-10-19T14:30:00Z","v":13399,"vw":26.519387},{"c":26.68,"h":26.7,"l":26.49,"n":205,"o":26.515,"t":"2026-10-19T14:45:00Z","v":6915,"vw":26.58992},{"c":26.68,"h":26.725,"l":26.65,"n":172,"o":26.68,"t":"2026-10-19T15:00:00Z","v":4576,"vw":26.676371},{"c":26.765,"h":26.8,"l":26.68,"n":401,"o":26.68,"t":"2026-10-19T15:15:00Z","v":13604,"vw":26.759847},{"c":26.785,"h":26.8,"l":26.715,"n":291,"o":26.765,"t":"2026-10-19T15:30:00Z","v":9047,"vw":26.74836},{"c":26.69,"h":26.81,"l":26.69,"n":329,"o":26.78,"t":"2026-10-19T15:45:00Z","v":12241,"vw":26.743927},{"c":26.86,"h":26.86,"l":26.63,"n":329,"o":26.69,"t":"2026-10-19T16:00:00Z","v":11104,"vw":26.699104},{"c":26.75,"h":26.82,"l":26.71,"n":308,"o":26.82,"t":"2026-10-19T16:15:00Z","v":13134,"vw":26.758369},{"c":26.955,"h":26.955,"l":26.68,"n":347,"o":26.7,"t":"2026-10-19T16:30:00Z","v":10610,"vw":26.816942},{"c":26.85,"h":26.92,"l":26.7,"n":649,"o":26.92,"t":"2026-10-19T16:45:00Z","v":33546,"vw":26.816841},{"c":27.02,"h":27.02,"l":26.83,"n":378,"o":26.88,"t":"2026-10-19T17:00:00Z","v":19128,"vw":26.897846},{"c":27.21,"h":27.235,"l":27.02,"n":438,"o":27.02,"t":"2026-10-19T17:15:00Z","v":21903,"vw":27.092993},{"c":27.045,"h":27.22,"l":27.045,"n":468,"o":27.22,"t":"2026-10-19T17:30:00Z","v":17525,"vw":27.171542},{"c":27.095,"h":27.1,"l":27,"n":501,"o":27.04,"t":"2026-10-19T17:45:00Z","v":12101,"vw":27.046931},{"c":27.12,"h":27.165,"l":27.04,"n":432,"o":27.095,"t":"2026-10-19T18:00:00Z","v":15667,"vw":27.098809},{"c":27.045,"h":27.13,"l":27.04,"n":387,"o":27.125,"t":"2026-10-19T18:15:00Z","v":16352,"vw":27.070331},{"c":27.0625,"h":27.13,"l":26.985,"n":761,"o":27.06,"t":"2026-10-19T18:30:00Z","v":33469,"vw":27.058652},{"c":27.17,"h":27.17,"l":27.06,"n":688,"o":27.06,"t":"2026-10-19T18:45:00Z","v":27351,"vw":27.10988},{"c":27.005,"h":27.16,"l":27.005,"n":583,"o":27.16,"t":"2026-10-19T19:00:00Z","v":30283,"vw":27.069864},{"c":26.81,"h":27.04,"l":26.74,"n":1101,"o":27.005,"t":"2026-10-19T19:15:00Z","v":141385,"vw":26.993982},{"c":27.06,"h":27.35,"l":26.78,"n":1652,"o":26.81,"t":"2026-10-19T19:30:00Z","v":112159,"vw":27.12598},{"c":27.31,"h":27.35,"l":27.05,"n":4157,"o":27.085,"t":"2026-10-19T19:45:00Z","v":311191,"vw":27.250015},{"c":27.33,"h":27.33,"l":27.33,"n":39,"o":27.33,"t":"2026-10-19T20:00:00Z","v":338841,"vw":27.33},{"c":27.32,"h":27.32,"l":27.32,"n":2,"o":27.32,"t":"2026-10-19T20:15:00Z","v":103,"vw":27.32},{"c":27.31,"h":27.31,"l":27.1,"n":47,"o":27.24,"t":"2026-10-20T08:00:00Z","v":1908,"vw":27.269319},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-10-20T10:45:00Z","v":100,"vw":27.4},{"c":27.3,"h":27.3,"l":27.3,"n":16,"o":27.3,"t":"2026-10-20T11:15:00Z","v":1093,"vw":27.3},{"c":27.54,"h":27.54,"l":27.54,"n":4,"o":27.54,"t":"2026-10-20T13:15:00Z","v":321,"vw":27.54},{"c":27.91,"h":27.97,"l":27.15,"n":340,"o":27.54,"t":"2026-10-20T13:30:00Z","v":85287,"vw":27.571874},{"c":27.87,"h":28.1202,"l":27.72,"n":377,"o":27.81,"t":"2026-10-20T13:45:00Z","v":37162,"vw":27.944242},{"c":28.125,"h":28.18,"l":27.79,"n":556,"o":27.98,"t":"2026-10-20T14:00:00Z","v":56233,"vw":28.026728},{"c":28.22,"h":28.22,"l":27.815,"n":783,"o":28.07,"t":"2026-10-20T14:15:00Z","v":37350,"vw":27.997738},{"c":28.45,"h":28.49,"l":28.12,"n":787,"o":28.225,"t":"2026-10-20T14:30:00Z","v":44768,"vw":28.270567},{"c":28.465,"h":28.53,"l":28.375,"n":433,"o":28.47,"t":"2026-10-20T14:45:00Z","v":21063,"vw":28.453532},{"c":28.26,"h":28.48,"l":28.21,"n":759,"o":28.435,"t":"2026-10-20T15:00:00Z","v":35328,"vw":28.386365},{"c":28.68,"h":28.7,"l":28.25,"n":541,"o":28.255,"t":"2026-10-20T15:15:00Z","v":24381,"vw":28.404411},{"c":28.675,"h":28.88,"l":28.46,"n":575,"o":28.46,"t":"2026-10-20T15:30:00Z","v":29874,"vw":28.710539},{"c":28.44,"h":28.695,"l":28.25,"n":779,"o":28.675,"t":"2026-10-20T15:45:00Z","v":103906,"vw":28.39802},{"c":28.32,"h":28.49,"l":28.3,"n":439,"o":28.49,"t":"2026-10-20T16:00:00Z","v":19020,"vw":28.377441},{"c":28.51,"h":28.52,"l":28.24,"n":407,"o":28.32,"t":"2026-10-20T16:15:00Z","v":15979,"vw":28.343106},{"c":28.515,"h":28.61,"l":28.49,"n":339,"o":28.55,"t":"2026-10-20T16:30:00Z","v":12962,"vw":28.544932},{"c":28.395,"h":28.52,"l":28.355,"n":320,"o":28.47,"t":"2026-10-20T16:45:00Z","v":12044,"vw":28.448507},{"c":28.69,"h":28.69,"l":28.4,"n":384,"o":28.41,"t":"2026-10-20T17:00:00Z","v":15061,"vw":28.538628},{"c":28.81,"h":28.95,"l":28.66,"n":988,"o":28.69,"t":"2026-10-20T17:15:00Z","v":181042,"vw":28.796363},{"c":28.805,"h":28.915,"l":28.7425,"n":753,"o":28.7941,"t":"2026-10-20T17:30:00Z","v":85223,"vw":28.791955},{"c":28.86,"h":28.92,"l":28.82,"n":384,"o":28.84,"t":"2026-10-20T17:45:00Z","v":14275,"vw":28.856868},{"c":29.09,"h":29.09,"l":28.86,"n":612,"o":28.87,"t":"2026-10-20T18:00:00Z","v":39826,"vw":29.016164},{"c":29.05,"h":29.23,"l":29.0085,"n":610,"o":29.0325,"t":"2026-10-20T18:15:00Z","v":33765,"vw":29.092292},{"c":28.99,"h":29.09,"l":28.9671,"n":573,"o":29.05,"t":"2026-10-20T18:30:00Z","v":21138,"vw":29.024712},{"c":29.06,"h":29.095,"l":28.87,"n":784,"o":29.03,"t":"2026-10-20T18:45:00Z","v":43420,"vw":28.998823},{"c":29.055,"h":29.23,"l":29.055,"n":818,"o":29.08,"t":"2026-10-20T19:00:00Z","v":37136,"vw":29.131406},{"c":28.95,"h":29.06,"l":28.72,"n":1024,"o":29.055,"t":"2026-10-20T19:15:00Z","v":53370,"vw":28.895319},{"c":28.77,"h":29.03,"l":28.76,"n":1267,"o":28.94,"t":"2026-10-20T19:30:00Z","v":74272,"vw":28.897694},{"c":28.77,"h":29.02,"l":28.65,"n":4455,"o":28.74,"t":"2026-10-20T19:45:00Z","v":306293,"vw":28.850651},{"c":28.77,"h":28.77,"l":28.77,"n":34,"o":28.77,"t":"2026-10-20T20:00:00Z","v":158020,"vw":28.77},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-21T12:30:00Z","v":100,"vw":29},{"c":29,"h":29,"l":28.77,"n":32,"o":28.77,"t":"2026-10-21T13:00:00Z","v":1626,"vw":28.844392},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-21T13:15:00Z","v":100,"vw":29.3},{"c":29.44,"h":29.64,"l":28.81,"n":455,"o":28.96,"t":"2026-10-21T13:30:00Z","v":51986,"vw":29.365409},{"c":29.64,"h":29.65,"l":29.255,"n":467,"o":29.36,"t":"2026-10-21T13:45:00Z","v":26515,"vw":29.483028},{"c":29.53,"h":29.75,"l":29.36,"n":524,"o":29.445,"t":"2026-10-21T14:00:00Z","v":31792,"vw":29.511515},{"c":29.67,"h":29.735,"l":29.4,"n":545,"o":29.46,"t":"2026-10-21T14:15:00Z","v":29315,"vw":29.588603},{"c":29.2375,"h":29.775,"l":29.17,"n":720,"o":29.67,"t":"2026-10-21T14:30:00Z","v":51666,"vw":29.495515},{"c":29.19,"h":29.415,"l":29.08,"n":589,"o":29.235,"t":"2026-10-21T14:45:00Z","v":49427,"vw":29.216564},{"c":29.165,"h":29.285,"l":29.09,"n":514,"o":29.19,"t":"2026-10-21T15:00:00Z","v":32788,"vw":29.157459},{"c":29.46,"h":29.46,"l":28.98,"n":489,"o":29.15,"t":"2026-10-21T15:15:00Z","v":24807,"vw":29.202543},{"c":29.43,"h":29.49,"l":29.08,"n":1160,"o":29.3675,"t":"2026-10-21T15:30:00Z","v":108386,"vw":29.26342},{"c":29.095,"h":29.44,"l":29.06,"n":680,"o":29.39,"t":"2026-10-21T15:45:00Z","v":46848,"vw":29.331592},{"c":29.01,"h":29.13,"l":28.965,"n":614,"o":29.085,"t":"2026-10-21T16:00:00Z","v":64854,"vw":29.058421},{"c":29.26,"h":29.32,"l":29.02,"n":526,"o":29.02,"t":"2026-10-21T16:15:00Z","v":37269,"vw":29.186136},{"c":29.26,"h":29.32,"l":29.13,"n":1042,"o":29.24,"t":"2026-10-21T16:30:00Z","v":83305,"vw":29.233469},{"c":29.285,"h":29.37,"l":29.22,"n":480,"o":29.26,"t":"2026-10-21T16:45:00Z","v":30725,"vw":29.310023},{"c":29.38,"h":29.425,"l":29.27,"n":468,"o":29.295,"t":"2026-10-21T17:00:00Z","v":26755,"vw":29.344258},{"c":29.32,"h":29.37,"l":29.27,"n":305,"o":29.37,"t":"2026-10-21T17:15:00Z","v":16635,"vw":29.302157},{"c":29.4725,"h":29.48,"l":29.285,"n":407,"o":29.325,"t":"2026-10-21T17:30:00Z","v":18115,"vw":29.411001},{"c":29.3525,"h":29.5,"l":29.32,"n":449,"o":29.455,"t":"2026-10-21T17:45:00Z","v":23852,"vw":29.417818},{"c":29.32,"h":29.43,"l":29.32,"n":289,"o":29.41,"t":"2026-10-21T18:00:00Z","v":16406,"vw":29.376791},{"c":29.36,"h":29.37,"l":29.275,"n":450,"o":29.35,"t":"2026-10-21T18:15:00Z","v":22023,"vw":29.32146},{"c":29.46,"h":29.58,"l":29.335,"n":499,"o":29.365,"t":"2026-10-21T18:30:00Z","v":30675,"vw":29.451668},{"c":29.33,"h":29.46,"l":29.32,"n":623,"o":29.455,"t":"2026-10-21T18:45:00Z","v":27060,"vw":29.400451},{"c":29.37,"h":29.45,"l":29.255,"n":831,"o":29.31,"t":"2026-10-21T19:00:00Z","v":40825,"vw":29.355989},{"c":29.43,"h":29.43,"l":29.255,"n":905,"o":29.375,"t":"2026-10-21T19:15:00Z","v":48263,"vw":29.331828},{"c":29.23,"h":29.5,"l":29.23,"n":1506,"o":29.415,"t":"2026-10-21T19:30:00Z","v":121540,"vw":29.433828},{"c":29.03,"h":29.44,"l":29.02,"n":2820,"o":29.25,"t":"2026-10-21T19:45:00Z","v":174491,"vw":29.140115},{"c":29.285,"h":29.285,"l":29.03,"n":26,"o":29.03,"t":"2026-10-21T20:00:00Z","v":378250,"vw":29.030069},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-21T21:30:00Z","v":100,"vw":28.6},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-22T12:15:00Z","v":166,"vw":29},{"c":29.09,"h":29.22,"l":28.51,"n":73,"o":28.84,"t":"2026-10-22T13:30:00Z","v":13122,"vw":28.85084},{"c":29.63,"h":29.74,"l":29.39,"n":276,"o":29.39,"t":"2026-10-22T13:45:00Z","v":31434,"vw":29.567131},{"c":29.17,"h":29.73,"l":29.17,"n":478,"o":29.65,"t":"2026-10-22T14:00:00Z","v":19030,"vw":29.393867},{"c":29.205,"h":29.26,"l":29.1,"n":365,"o":29.16,"t":"2026-10-22T14:15:00Z","v":15478,"vw":29.144254},{"c":29.44,"h":29.45,"l":29.1,"n":387,"o":29.205,"t":"2026-10-22T14:30:00Z","v":22192,"vw":29.182713},{"c":29.46,"h":29.49,"l":29.24,"n":441,"o":29.39,"t":"2026-10-22T14:45:00Z","v":20761,"vw":29.356556},{"c":29.79,"h":29.83,"l":29.335,"n":1010,"o":29.44,"t":"2026-10-22T15:00:00Z","v":94542,"vw":29.593664},{"c":29.62,"h":29.885,"l":29.59,"n":506,"o":29.8,"t":"2026-10-22T15:15:00Z","v":65882,"vw":29.769327},{"c":29.56,"h":29.76,"l":29.51,"n":308,"o":29.62,"t":"2026-10-22T15:30:00Z","v":15189,"vw":29.60612},{"c":29.745,"h":29.81,"l":29.56,"n":433,"o":29.605,"t":"2026-10-22T15:45:00Z","v":17119,"vw":29.693441},{"c":29.66,"h":29.76,"l":29.565,"n":328,"o":29.75,"t":"2026-10-22T16:00:00Z","v":11861,"vw":29.687718},{"c":29.8,"h":30,"l":29.67,"n":1566,"o":29.7,"t":"2026-10-22T16:15:00Z","v":104860,"vw":29.819517},{"c":29.445,"h":29.87,"l":29.42,"n":625,"o":29.85,"t":"2026-10-22T16:30:00Z","v":31586,"vw":29.603559},{"c":29.33,"h":29.405,"l":29.19,"n":426,"o":29.405,"t":"2026-10-22T16:45:00Z","v":18002,"vw":29.315068},{"c":29.17,"h":29.32,"l":29.1,"n":398,"o":29.32,"t":"2026-10-22T17:00:00Z","v":14131,"vw":29.170858},{"c":29.17,"h":29.25,"l":29.1,"n":643,"o":29.17,"t":"2026-10-22T17:15:00Z","v":30300,"vw":29.15223},{"c":29.13,"h":29.22,"l":29.1,"n":481,"o":29.16,"t":"2026-10-22T17:30:00Z","v":22846,"vw":29.148225},{"c":29.11,"h":29.24,"l":29.11,"n":372,"o":29.14,"t":"2026-10-22T17:45:00Z","v":12311,"vw":29.166476},{"c":29.175,"h":29.225,"l":29.03,"n":1148,"o":29.12,"t":"2026-10-22T18:00:00Z","v":70938,"vw":29.106418},{"c":29.23,"h":29.33,"l":29.16,"n":772,"o":29.16,"t":"2026-10-22T18:15:00Z","v":41061,"vw":29.265369},{"c":29.17,"h":29.32,"l":29.17,"n":476,"o":29.19,"t":"2026-10-22T18:30:00Z","v":22116,"vw":29.238971},{"c":29.0299,"h":29.17,"l":28.985,"n":738,"o":29.17,"t":"2026-10-22T18:45:00Z","v":33507,"vw":29.061259},{"c":29.07,"h":29.15,"l":28.965,"n":608,"o":28.99,"t":"2026-10-22T19:00:00Z","v":24644,"vw":29.039377},{"c":29.035,"h":29.13,"l":29,"n":615,"o":29.085,"t":"2026-10-22T19:15:00Z","v":24522,"vw":29.047921},{"c":28.98,"h":29.125,"l":28.94,"n":1177,"o":29.02,"t":"2026-10-22T19:30:00Z","v":63715,"vw":29.019634},{"c":28.57,"h":28.98,"l":28.545,"n":3361,"o":28.98,"t":"2026-10-22T19:45:00Z","v":299092,"vw":28.682803},{"c":28.73,"h":28.73,"l":28.57,"n":42,"o":28.57,"t":"2026-10-22T20:00:00Z","v":156301,"vw":28.570117}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3737441770353497,"strike":45.44034840917911,"iv":1.067954870657863,"gamma":0.025456175437227398,"theta":-0.027456431836191557,"vega":0.01415612212343034,"rho":0.001928992049027872,"breakevenPct":59.46429720227796},{"delta":0.15,"premium":0.5205877364498932,"strike":39.367632093496795,"iv":0.9346441369080836,"gamma":0.03266049479426109,"theta":-0.030872116162528176,"vega":0.018847065554662586,"rho":0.0029370294283207407,"breakevenPct":38.83821729880505},{"delta":0.2,"premium":0.554202418614913,"strike":34.50429023378957,"iv":0.675068254463282,"gamma":0.05197892228583313,"theta":-0.026958142710255418,"vega":0.022603514354848375,"rho":0.004006790777886717,"breakevenPct":22.027471814843295},{"delta":0.25,"premium":0.7396308699215219,"strike":33.310433200285374,"iv":0.6669169561885978,"gamma":0.058631247860203115,"theta":-0.03036472276192945,"vega":0.025560892218534415,"rho":0.004984996586630725,"breakevenPct":18.517452384987457},{"delta":0.3,"premium":0.8881362740010783,"strike":32.158183013318954,"iv":0.6315855480304002,"gamma":0.06805153662194194,"theta":-0.03145045413549863,"vega":0.02813553632264879,"rho":0.005991992150751266,"breakevenPct":15.023735772085038},{"delta":0.35,"premium":1.135875,"strike":31.445,"iv":0.6497175,"gamma":0.069944,"theta":-0.034408,"vega":0.029843,"rho":0.006934831333005983,"breakevenPct":13.403672119735472},{"delta":0.4,"premium":1.3785537190082646,"strike":30.76198347107438,"iv":0.6623267768595041,"gamma":0.07189471074380166,"theta":-0.036733388429752066,"vega":0.03123801652892562,"rho":0.007881111426127454,"breakevenPct":11.870996136730408},{"delta":0.45,"premium":1.5771863117870724,"strike":29.950570342205324,"iv":0.6357155893536123,"gamma":0.07678745247148289,"theta":-0.0363384030418251,"vega":0.032009885931558936,"rho":0.008856318272683973,"breakevenPct":9.73810182385101},{"delta":0.5,"premium":1.9257287705956907,"strike":29.316856780735108,"iv":0.6628385297845374,"gamma":0.07406248415716096,"theta":-0.0381128010139417,"vega":0.03213662864385298,"rho":0.00972691560871053,"breakevenPct":8.745511838951616},{"delta":0.55,"premium":2.209206989247312,"strike":28.663978494623656,"iv":0.6593301075268817,"gamma":0.07390967741935484,"theta":-0.03779032258064516,"vega":0.03189758064516129,"rho":0.010644660116534354,"breakevenPct":7.459747594399472},{"delta":0.6,"premium":2.4322507552870083,"strike":27.99093655589124,"iv":0.6263160120845921,"gamma":0.0761867069486405,"theta":-0.0354190332326284,"vega":0.031283685800604234,"rho":0.011606147752327304,"breakevenPct":5.893446958504171},{"delta":0.65,"premium":3.0364803625377648,"strike":27.235649546827794,"iv":0.6859836858006043,"gamma":0.06674561933534742,"theta":-0.03700513595166163,"vega":0.029924169184290028,"rho":0.012287369112937605,"breakevenPct":5.3676641467649135},{"delta":0.7,"premium":3.5507575757575753,"strike":26.47878787878788,"iv":0.7046521212121212,"gamma":0.060672727272727274,"theta":-0.03583212121212121,"vega":0.02804060606060606,"rho":0.013033925416387895,"breakevenPct":4.523304749549098},{"delta":0.75,"premium":4.142644135188866,"strike":25.634194831013918,"iv":0.7210149105367792,"gamma":0.05439801192842943,"theta":-0.03371471172962227,"vega":0.025675745526838968,"rho":0.013719596054768624,"breakevenPct":3.643713770284662},{"delta":0.8,"premium":5.331439894319684,"strike":24.282694848084542,"iv":0.8182091149273448,"gamma":0.0433114927344782,"theta":-0.033130383091149275,"vega":0.022537120211360635,"rho":0.013940105628896476,"breakevenPct":3.077392072412898},{"delta":0.85,"premium":7.213870541611623,"strike":22.30118890356671,"iv":1.0085657859973578,"gamma":0.028978599735799224,"theta":-0.03431928665785997,"vega":0.018772258916776755,"rho":0.013614768153578548,"breakevenPct":2.7325424475403244},{"delta":0.9,"premium":11.040215247894055,"strike":18.431352370637835,"iv":1.4779966030556113,"gamma":0.014791933423114429,"theta":-0.037872831393501866,"vega":0.014154953946453936,"rho":0.011735416621655689,"breakevenPct":2.5811612200901184}],"put":[{"delta":0.1,"premium":0.754443433206379,"strike":18.102782833968107,"iv":1.5839070710854408,"gamma":0.014069835133382613,"theta":-0.038634399215051386,"vega":0.014177957776812168,"rho":-0.002916935973711813,"breakevenPct":39.61594361029681},{"delta":0.15,"premium":0.9740375242734727,"strike":21.33493745954421,"iv":1.2655879685371314,"gamma":0.023191929700880427,"theta":-0.04099807399959686,"vega":0.018813435779130333,"rho":-0.004241276409091779,"breakevenPct":29.130177740094886},{"delta":0.2,"premium":0.8648437499999999,"strike":24.1015625,"iv":0.8767789062499998,"gamma":0.043243554687500005,"theta":-0.032690039062499995,"vega":0.0225689453125,"rho":-0.0053289549511472065,"breakevenPct":19.120366341802985},{"delta":0.25,"premium":0.8248704663212436,"strike":25.997409326424872,"iv":0.6233533678756477,"gamma":0.06296528497409327,"theta":-0.026804145077720207,"vega":0.025694041450777205,"rho":-0.006480582508072108,"breakevenPct":12.382391715615636},{"delta":0.3,"premium":1.0511854951185498,"strike":26.695955369595538,"iv":0.6177411436541144,"gamma":0.06919400278940029,"theta":-0.028818270571827058,"vega":0.027996652719665272,"rho":-0.007814199892670565,"breakevenPct":10.738705623122213},{"delta":0.35,"premium":1.2353970390309557,"strike":27.379542395693136,"iv":0.5909954239569314,"gamma":0.07736541049798117,"theta":-0.02916864064602961,"vega":0.029834993270524898,"rho":-0.009119391598399314,"breakevenPct":9.000538264315416},{"delta":0.4,"premium":1.4047884841363103,"strike":28.045828437132784,"iv":0.5532218566392479,"gamma":0.08612126909518214,"theta":-0.028446650998824912,"vega":0.03125041128084606,"rho":-0.010414758709469906,"breakevenPct":7.271006080764098},{"delta":0.45,"premium":1.7866921269095184,"strike":28.63337250293772,"iv":0.5804251468860165,"gamma":0.08382984723854289,"theta":-0.030326792009400704,"vega":0.03189670975323149,"rho":-0.011855626068443691,"breakevenPct":6.555237117896962},{"delta":0.5,"premium":2.167604298356511,"strike":29.237673830594183,"iv":0.5984457648546144,"gamma":0.08204348925410872,"theta":-0.031404930467762326,"vega":0.03220493046776233,"rho":-0.013297117692851843,"breakevenPct":5.777690455142101},{"delta":0.55,"premium":2.546871049304678,"strike":29.869785082174463,"iv":0.6012270543615676,"gamma":0.0810953223767383,"theta":-0.031152085967130216,"vega":0.031952085967130214,"rho":-0.014739645332236173,"breakevenPct":4.897619098956543},{"delta":0.6,"premium":3.0482720588235295,"strike":30.583823529411763,"iv":0.6142354411764706,"gamma":0.07739705882352942,"theta":-0.03080808823529412,"vega":0.031141029411764703,"rho":-0.016272854708009103,"breakevenPct":4.157495751520243},{"delta":0.65,"premium":3.480579868708972,"strike":31.23741794310722,"iv":0.6084987964989058,"gamma":0.0746863238512035,"theta":-0.028985557986870893,"vega":0.02981652078774617,"rho":-0.01775307757530565,"breakevenPct":3.3872674055055745},{"delta":0.7,"premium":3.7814551422319473,"strike":31.78446389496718,"iv":0.5748554704595186,"gamma":0.07419398249452953,"theta":-0.0252656455142232,"vega":0.028011269146608318,"rho":-0.019133515544950193,"breakevenPct":2.530425503880161},{"delta":0.75,"premium":4.405992141453831,"strike":32.59528487229863,"iv":0.5748153241650295,"gamma":0.06810667976424362,"theta":-0.02260943025540275,"vega":0.02569273084479371,"rho":-0.02075842823432693,"breakevenPct":1.8820301745743337},{"delta":0.8,"premium":5.267391304347828,"strike":33.608695652173914,"iv":0.587391304347826,"gamma":0.058621739130434766,"theta":-0.01985217391304347,"vega":0.02259130434782608,"rho":-0.02256488972979437,"breakevenPct":1.3529260430696626},{"delta":0.85,"premium":6.965502183406112,"strike":35.42066957787482,"iv":0.6466346433770015,"gamma":0.04375604075691413,"theta":-0.01762983988355168,"vega":0.018675982532751097,"rho":-0.02502394163829029,"breakevenPct":0.9566049618214227},{"delta":0.9,"premium":13.513746370947565,"strike":42.09198926642462,"iv":0.8933078229411661,"gamma":0.028497206335212126,"theta":-0.016619768786317123,"vega":0.01414194866378886,"rho":-0.031338200884230796,"breakevenPct":0.5282182545177373}]},"raw":{"call":[{"delta":0.1,"premium":0.3737441770353497,"strike":45.44034840917911,"iv":1.067954870657863,"gamma":0.025456175437227398,"theta":-0.027456431836191557,"vega":0.01415612212343034,"rho":0.001928992049027872,"breakevenPct":59.46429720227796},{"delta":0.15,"premium":0.5205877364498932,"strike":39.367632093496795,"iv":0.9346441369080836,"gamma":0.03266049479426109,"theta":-0.030872116162528176,"vega":0.018847065554662586,"rho":0.0029370294283207407,"breakevenPct":38.83821729880505},{"delta":0.2,"premium":0.554202418614913,"strike":34.50429023378957,"iv":0.675068254463282,"gamma":0.05197892228583313,"theta":-0.026958142710255418,"vega":0.022603514354848375,"rho":0.004006790777886717,"breakevenPct":22.027471814843295},{"delta":0.25,"premium":0.7396308699215219,"strike":33.310433200285374,"iv":0.6669169561885978,"gamma":0.058631247860203115,"theta":-0.03036472276192945,"vega":0.025560892218534415,"rho":0.004984996586630725,"breakevenPct":18.517452384987457},{"delta":0.3,"premium":0.8881362740010783,"strike":32.158183013318954,"iv":0.6315855480304002,"gamma":0.06805153662194194,"theta":-0.03145045413549863,"vega":0.02813553632264879,"rho":0.005991992150751266,"breakevenPct":15.023735772085038},{"delta":0.35,"premium":1.135875,"strike":31.445,"iv":0.6497175,"gamma":0.069944,"theta":-0.034408,"vega":0.029843,"rho":0.006934831333005983,"breakevenPct":13.403672119735472},{"delta":0.4,"premium":1.3785537190082646,"strike":30.76198347107438,"iv":0.6623267768595041,"gamma":0.07189471074380166,"theta":-0.036733388429752066,"vega":0.03123801652892562,"rho":0.007881111426127454,"breakevenPct":11.870996136730408},{"delta":0.45,"premium":1.5771863117870724,"strike":29.950570342205324,"iv":0.6357155893536123,"gamma":0.07678745247148289,"theta":-0.0363384030418251,"vega":0.032009885931558936,"rho":0.008856318272683973,"breakevenPct":9.73810182385101},{"delta":0.5,"premium":1.9257287705956907,"strike":29.316856780735108,"iv":0.6628385297845374,"gamma":0.07406248415716096,"theta":-0.0381128010139417,"vega":0.03213662864385298,"rho":0.00972691560871053,"breakevenPct":8.745511838951616},{"delta":0.55,"premium":2.209206989247312,"strike":28.663978494623656,"iv":0.6593301075268817,"gamma":0.07390967741935484,"theta":-0.03779032258064516,"vega":0.03189758064516129,"rho":0.010644660116534354,"breakevenPct":7.459747594399472},{"delta":0.6,"premium":2.4322507552870083,"strike":27.99093655589124,"iv":0.6263160120845921,"gamma":0.0761867069486405,"theta":-0.0354190332326284,"vega":0.031283685800604234,"rho":0.011606147752327304,"breakevenPct":5.893446958504171},{"delta":0.65,"premium":3.0364803625377648,"strike":27.235649546827794,"iv":0.6859836858006043,"gamma":0.06674561933534742,"theta":-0.03700513595166163,"vega":0.029924169184290028,"rho":0.012287369112937605,"breakevenPct":5.3676641467649135},{"delta":0.7,"premium":3.5507575757575753,"strike":26.47878787878788,"iv":0.7046521212121212,"gamma":0.060672727272727274,"theta":-0.03583212121212121,"vega":0.02804060606060606,"rho":0.013033925416387895,"breakevenPct":4.523304749549098},{"delta":0.75,"premium":4.142644135188866,"strike":25.634194831013918,"iv":0.7210149105367792,"gamma":0.05439801192842943,"theta":-0.03371471172962227,"vega":0.025675745526838968,"rho":0.013719596054768624,"breakevenPct":3.643713770284662},{"delta":0.8,"premium":5.331439894319684,"strike":24.282694848084542,"iv":0.8182091149273448,"gamma":0.0433114927344782,"theta":-0.033130383091149275,"vega":0.022537120211360635,"rho":0.013940105628896476,"breakevenPct":3.077392072412898},{"delta":0.85,"premium":7.213870541611623,"strike":22.30118890356671,"iv":1.0085657859973578,"gamma":0.028978599735799224,"theta":-0.03431928665785997,"vega":0.018772258916776755,"rho":0.013614768153578548,"breakevenPct":2.7325424475403244},{"delta":0.9,"premium":11.040215247894055,"strike":18.431352370637835,"iv":1.4779966030556113,"gamma":0.014791933423114429,"theta":-0.037872831393501866,"vega":0.014154953946453936,"rho":0.011735416621655689,"breakevenPct":2.5811612200901184}],"put":[{"delta":0.1,"premium":0.754443433206379,"strike":18.102782833968107,"iv":1.5839070710854408,"gamma":0.014069835133382613,"theta":-0.038634399215051386,"vega":0.014177957776812168,"rho":-0.002916935973711813,"breakevenPct":39.61594361029681},{"delta":0.15,"premium":0.9740375242734727,"strike":21.33493745954421,"iv":1.2655879685371314,"gamma":0.023191929700880427,"theta":-0.04099807399959686,"vega":0.018813435779130333,"rho":-0.004241276409091779,"breakevenPct":29.130177740094886},{"delta":0.2,"premium":0.8648437499999999,"strike":24.1015625,"iv":0.8767789062499998,"gamma":0.043243554687500005,"theta":-0.032690039062499995,"vega":0.0225689453125,"rho":-0.0053289549511472065,"breakevenPct":19.120366341802985},{"delta":0.25,"premium":0.8248704663212436,"strike":25.997409326424872,"iv":0.6233533678756477,"gamma":0.06296528497409327,"theta":-0.026804145077720207,"vega":0.025694041450777205,"rho":-0.006480582508072108,"breakevenPct":12.382391715615636},{"delta":0.3,"premium":1.0511854951185498,"strike":26.695955369595538,"iv":0.6177411436541144,"gamma":0.06919400278940029,"theta":-0.028818270571827058,"vega":0.027996652719665272,"rho":-0.007814199892670565,"breakevenPct":10.738705623122213},{"delta":0.35,"premium":1.2353970390309557,"strike":27.379542395693136,"iv":0.5909954239569314,"gamma":0.07736541049798117,"theta":-0.02916864064602961,"vega":0.029834993270524898,"rho":-0.009119391598399314,"breakevenPct":9.000538264315416},{"delta":0.4,"premium":1.4047884841363103,"strike":28.045828437132784,"iv":0.5532218566392479,"gamma":0.08612126909518214,"theta":-0.028446650998824912,"vega":0.03125041128084606,"rho":-0.010414758709469906,"breakevenPct":7.271006080764098},{"delta":0.45,"premium":1.7866921269095184,"strike":28.63337250293772,"iv":0.5804251468860165,"gamma":0.08382984723854289,"theta":-0.030326792009400704,"vega":0.03189670975323149,"rho":-0.011855626068443691,"breakevenPct":6.555237117896962},{"delta":0.5,"premium":2.167604298356511,"strike":29.237673830594183,"iv":0.5984457648546144,"gamma":0.08204348925410872,"theta":-0.031404930467762326,"vega":0.03220493046776233,"rho":-0.013297117692851843,"breakevenPct":5.777690455142101},{"delta":0.55,"premium":2.546871049304678,"strike":29.869785082174463,"iv":0.6012270543615676,"gamma":0.0810953223767383,"theta":-0.031152085967130216,"vega":0.031952085967130214,"rho":-0.014739645332236173,"breakevenPct":4.897619098956543},{"delta":0.6,"premium":3.0482720588235295,"strike":30.583823529411763,"iv":0.6142354411764706,"gamma":0.07739705882352942,"theta":-0.03080808823529412,"vega":0.031141029411764703,"rho":-0.016272854708009103,"breakevenPct":4.157495751520243},{"delta":0.65,"premium":3.480579868708972,"strike":31.23741794310722,"iv":0.6084987964989058,"gamma":0.0746863238512035,"theta":-0.028985557986870893,"vega":0.02981652078774617,"rho":-0.01775307757530565,"breakevenPct":3.3872674055055745},{"delta":0.7,"premium":3.7814551422319473,"strike":31.78446389496718,"iv":0.5748554704595186,"gamma":0.07419398249452953,"theta":-0.0252656455142232,"vega":0.028011269146608318,"rho":-0.019133515544950193,"breakevenPct":2.530425503880161},{"delta":0.75,"premium":4.405992141453831,"strike":32.59528487229863,"iv":0.5748153241650295,"gamma":0.06810667976424362,"theta":-0.02260943025540275,"vega":0.02569273084479371,"rho":-0.02075842823432693,"breakevenPct":1.8820301745743337},{"delta":0.8,"premium":5.267391304347828,"strike":33.608695652173914,"iv":0.587391304347826,"gamma":0.058621739130434766,"theta":-0.01985217391304347,"vega":0.02259130434782608,"rho":-0.02256488972979437,"breakevenPct":1.3529260430696626},{"delta":0.85,"premium":6.965502183406112,"strike":35.42066957787482,"iv":0.6466346433770015,"gamma":0.04375604075691413,"theta":-0.01762983988355168,"vega":0.018675982532751097,"rho":-0.02502394163829029,"breakevenPct":0.9566049618214227},{"delta":0.9,"premium":13.513746370947565,"strike":42.09198926642462,"iv":0.8933078229411661,"gamma":0.028497206335212126,"theta":-0.016619768786317123,"vega":0.01414194866378886,"rho":-0.031338200884230796,"breakevenPct":0.5282182545177373}]}},"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"}}