{"symbol":"CHYM","url":"https://intraalpha.com/companies/CHYM","capturedAt":"2026-10-16T21:49:08.686Z","state":"ready","quote":{"symbol":"CHYM","last_price":29.67,"prev_close":29.96,"regular_close":29.67,"change":-0.29,"change_pct":-0.968,"regular_change":-0.29,"regular_change_pct":-0.968,"extended_change":0,"extended_change_pct":0,"bid":29,"ask":29.85,"bid_size":300,"ask_size":100,"volume":3739568,"vwap":29.686848,"open":30.09,"high":30.575,"low":29.09,"close":29.67,"trade_count":40837,"last_trade_at":"2026-10-16T20:00:07.671605674Z","last_quote_at":"2026-10-16T20:00:13.474911515Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:52.407018487-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"CHYM","fetched_at":"2026-10-16T21:49:07.992586+00:00","name":"Chime Financial, Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Chime Financial, Inc., a financial technology company, provides digital consumer banking and payment solutions. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11342410000,"ebitda":383883000,"pe_ratio":34.05,"peg_ratio":null,"book_value":3.71,"dividend_per_share":null,"dividend_yield":null,"eps":0.88,"revenue_ttm":2457032000,"gross_profit_ttm":2179554000,"profit_margin":-0.0074,"operating_margin_ttm":0.186,"return_on_assets_ttm":0.12,"return_on_equity_ttm":-0.0128,"quarterly_earnings_growth":-0.338,"quarterly_revenue_growth":0.268,"analyst_target_price":39.77,"analyst_number":6,"beta":null,"fifty_two_week_high":35.55,"fifty_two_week_low":15.88,"fifty_day_ma":30.69,"two_hundred_day_ma":23.62,"shares_outstanding":347020000,"forward_pe":20.58,"price_to_sales":4.616,"price_to_book":7.12,"ev_to_revenue":3.693,"ev_to_ebitda":null},"optionObservedAt":"2026-10-16T19:58:56.745Z","bars":[{"c":29,"h":29.04,"l":29,"n":14,"o":29.04,"t":"2026-10-09T10:55:00Z","v":2001,"vw":29.026762},{"c":29.03,"h":29.03,"l":29.03,"n":3,"o":29.03,"t":"2026-10-09T11:05:00Z","v":554,"vw":29.03},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-09T11:55:00Z","v":1000,"vw":29.5},{"c":29.43,"h":29.4961,"l":29.43,"n":3,"o":29.4961,"t":"2026-10-09T12:10:00Z","v":9200,"vw":29.491071},{"c":29.03,"h":29.03,"l":29.03,"n":1,"o":29.03,"t":"2026-10-09T12:40:00Z","v":100,"vw":29.03},{"c":29.1878,"h":29.1878,"l":29.1878,"n":1,"o":29.1878,"t":"2026-10-09T13:00:00Z","v":500,"vw":29.1878},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-09T13:05:00Z","v":1800,"vw":29.15},{"c":29.51,"h":29.6,"l":29.02,"n":483,"o":29.14,"t":"2026-10-09T13:30:00Z","v":62331,"vw":29.321606},{"c":29.25,"h":29.54,"l":29.2022,"n":538,"o":29.54,"t":"2026-10-09T13:35:00Z","v":32412,"vw":29.321958},{"c":29.51,"h":29.5992,"l":29.23,"n":709,"o":29.26,"t":"2026-10-09T13:40:00Z","v":48770,"vw":29.423563},{"c":29.5,"h":29.56,"l":29.34,"n":1305,"o":29.5,"t":"2026-10-09T13:45:00Z","v":150149,"vw":29.460342},{"c":29.43,"h":29.61,"l":29.42,"n":988,"o":29.51,"t":"2026-10-09T13:50:00Z","v":170805,"vw":29.527046},{"c":29.465,"h":29.57,"l":29.45,"n":414,"o":29.45,"t":"2026-10-09T13:55:00Z","v":61024,"vw":29.498118},{"c":29.27,"h":29.465,"l":29.21,"n":1122,"o":29.465,"t":"2026-10-09T14:00:00Z","v":72469,"vw":29.293959},{"c":29.17,"h":29.28,"l":29.134,"n":548,"o":29.24,"t":"2026-10-09T14:05:00Z","v":67623,"vw":29.19844},{"c":29.145,"h":29.22,"l":29.08,"n":867,"o":29.15,"t":"2026-10-09T14:10:00Z","v":95200,"vw":29.190568},{"c":29.215,"h":29.345,"l":29.14,"n":669,"o":29.14,"t":"2026-10-09T14:15:00Z","v":85960,"vw":29.232508},{"c":29.225,"h":29.26,"l":29.185,"n":391,"o":29.2,"t":"2026-10-09T14:20:00Z","v":19956,"vw":29.223361},{"c":29.22,"h":29.28,"l":29.18,"n":501,"o":29.225,"t":"2026-10-09T14:25:00Z","v":23928,"vw":29.23654},{"c":29.265,"h":29.305,"l":29.22,"n":571,"o":29.22,"t":"2026-10-09T14:30:00Z","v":37199,"vw":29.274032},{"c":29.31,"h":29.375,"l":29.29,"n":520,"o":29.29,"t":"2026-10-09T14:35:00Z","v":24553,"vw":29.341699},{"c":29.395,"h":29.44,"l":29.32,"n":451,"o":29.32,"t":"2026-10-09T14:40:00Z","v":22538,"vw":29.392714},{"c":29.325,"h":29.43,"l":29.295,"n":495,"o":29.395,"t":"2026-10-09T14:45:00Z","v":24240,"vw":29.364221},{"c":29.42,"h":29.42,"l":29.2801,"n":788,"o":29.32,"t":"2026-10-09T14:50:00Z","v":65000,"vw":29.343927},{"c":29.44,"h":29.49,"l":29.42,"n":633,"o":29.43,"t":"2026-10-09T14:55:00Z","v":34876,"vw":29.459739},{"c":29.43,"h":29.46,"l":29.36,"n":1019,"o":29.455,"t":"2026-10-09T15:00:00Z","v":65616,"vw":29.413434},{"c":29.395,"h":29.45,"l":29.385,"n":530,"o":29.44,"t":"2026-10-09T15:05:00Z","v":29930,"vw":29.406418},{"c":29.55,"h":29.55,"l":29.41,"n":696,"o":29.41,"t":"2026-10-09T15:10:00Z","v":41166,"vw":29.490227},{"c":29.55,"h":29.645,"l":29.53,"n":1142,"o":29.55,"t":"2026-10-09T15:15:00Z","v":75029,"vw":29.58806},{"c":29.65,"h":29.66,"l":29.55,"n":867,"o":29.55,"t":"2026-10-09T15:20:00Z","v":52397,"vw":29.598194},{"c":29.67,"h":29.695,"l":29.625,"n":525,"o":29.65,"t":"2026-10-09T15:25:00Z","v":33695,"vw":29.659759},{"c":29.68,"h":29.685,"l":29.625,"n":793,"o":29.675,"t":"2026-10-09T15:30:00Z","v":42846,"vw":29.654797},{"c":29.73,"h":29.77,"l":29.68,"n":1568,"o":29.685,"t":"2026-10-09T15:35:00Z","v":106668,"vw":29.727803},{"c":29.65,"h":29.73,"l":29.65,"n":525,"o":29.73,"t":"2026-10-09T15:40:00Z","v":28444,"vw":29.688899},{"c":29.62,"h":29.65,"l":29.595,"n":503,"o":29.65,"t":"2026-10-09T15:45:00Z","v":24028,"vw":29.621183},{"c":29.75,"h":29.76,"l":29.612,"n":680,"o":29.615,"t":"2026-10-09T15:50:00Z","v":44473,"vw":29.67849},{"c":29.72,"h":29.745,"l":29.68,"n":356,"o":29.745,"t":"2026-10-09T15:55:00Z","v":13890,"vw":29.725164},{"c":29.77,"h":29.77,"l":29.685,"n":629,"o":29.71,"t":"2026-10-09T16:00:00Z","v":43378,"vw":29.733841},{"c":29.75,"h":29.79,"l":29.745,"n":523,"o":29.77,"t":"2026-10-09T16:05:00Z","v":25499,"vw":29.766596},{"c":29.92,"h":29.92,"l":29.75,"n":991,"o":29.75,"t":"2026-10-09T16:10:00Z","v":69595,"vw":29.842321},{"c":29.81,"h":29.915,"l":29.79,"n":1379,"o":29.91,"t":"2026-10-09T16:15:00Z","v":106041,"vw":29.855414},{"c":29.75,"h":29.81,"l":29.71,"n":945,"o":29.8,"t":"2026-10-09T16:20:00Z","v":73611,"vw":29.770713},{"c":29.77,"h":29.77,"l":29.73,"n":685,"o":29.75,"t":"2026-10-09T16:25:00Z","v":43280,"vw":29.74959},{"c":29.76,"h":29.785,"l":29.74,"n":755,"o":29.77,"t":"2026-10-09T16:30:00Z","v":51248,"vw":29.766026},{"c":29.765,"h":29.775,"l":29.72,"n":1053,"o":29.755,"t":"2026-10-09T16:35:00Z","v":69753,"vw":29.744762},{"c":29.81,"h":29.88,"l":29.755,"n":1391,"o":29.765,"t":"2026-10-09T16:40:00Z","v":201624,"vw":29.836157},{"c":29.835,"h":29.88,"l":29.82,"n":702,"o":29.82,"t":"2026-10-09T16:45:00Z","v":45116,"vw":29.847424},{"c":29.75,"h":29.86,"l":29.73,"n":856,"o":29.835,"t":"2026-10-09T16:50:00Z","v":158665,"vw":29.811198},{"c":29.655,"h":29.75,"l":29.655,"n":704,"o":29.74,"t":"2026-10-09T16:55:00Z","v":44030,"vw":29.715279},{"c":29.745,"h":29.775,"l":29.655,"n":541,"o":29.655,"t":"2026-10-09T17:00:00Z","v":33518,"vw":29.729627},{"c":29.85,"h":29.88,"l":29.75,"n":598,"o":29.76,"t":"2026-10-09T17:05:00Z","v":29486,"vw":29.820306},{"c":29.82,"h":29.87,"l":29.82,"n":330,"o":29.845,"t":"2026-10-09T17:10:00Z","v":14899,"vw":29.843393},{"c":29.82,"h":29.855,"l":29.815,"n":753,"o":29.83,"t":"2026-10-09T17:15:00Z","v":104739,"vw":29.83526},{"c":29.845,"h":29.845,"l":29.79,"n":501,"o":29.83,"t":"2026-10-09T17:20:00Z","v":37828,"vw":29.815968},{"c":29.825,"h":29.845,"l":29.775,"n":435,"o":29.845,"t":"2026-10-09T17:25:00Z","v":21792,"vw":29.810432},{"c":29.8,"h":29.86,"l":29.8,"n":536,"o":29.83,"t":"2026-10-09T17:30:00Z","v":35497,"vw":29.827423},{"c":29.88,"h":29.89,"l":29.8,"n":676,"o":29.815,"t":"2026-10-09T17:35:00Z","v":38991,"vw":29.860719},{"c":29.85,"h":29.9,"l":29.85,"n":462,"o":29.88,"t":"2026-10-09T17:40:00Z","v":25274,"vw":29.877461},{"c":29.86,"h":29.89,"l":29.86,"n":324,"o":29.865,"t":"2026-10-09T17:45:00Z","v":16342,"vw":29.873754},{"c":29.855,"h":29.88,"l":29.83,"n":363,"o":29.865,"t":"2026-10-09T17:50:00Z","v":18398,"vw":29.860795},{"c":29.89,"h":29.89,"l":29.855,"n":604,"o":29.855,"t":"2026-10-09T17:55:00Z","v":36452,"vw":29.872867},{"c":29.91,"h":29.92,"l":29.875,"n":453,"o":29.885,"t":"2026-10-09T18:00:00Z","v":23691,"vw":29.904509},{"c":29.93,"h":29.94,"l":29.9,"n":415,"o":29.9,"t":"2026-10-09T18:05:00Z","v":21837,"vw":29.925004},{"c":29.83,"h":29.94,"l":29.83,"n":634,"o":29.935,"t":"2026-10-09T18:10:00Z","v":34765,"vw":29.889203},{"c":29.86,"h":29.88,"l":29.82,"n":497,"o":29.82,"t":"2026-10-09T18:15:00Z","v":35110,"vw":29.848405},{"c":29.84,"h":29.88,"l":29.825,"n":535,"o":29.86,"t":"2026-10-09T18:20:00Z","v":25479,"vw":29.863349},{"c":29.82,"h":29.85,"l":29.82,"n":445,"o":29.84,"t":"2026-10-09T18:25:00Z","v":20325,"vw":29.836602},{"c":29.87,"h":29.87,"l":29.8,"n":347,"o":29.82,"t":"2026-10-09T18:30:00Z","v":19747,"vw":29.826389},{"c":29.9,"h":29.9,"l":29.855,"n":549,"o":29.86,"t":"2026-10-09T18:35:00Z","v":33709,"vw":29.874888},{"c":29.92,"h":29.92,"l":29.86,"n":484,"o":29.89,"t":"2026-10-09T18:40:00Z","v":27088,"vw":29.884959},{"c":29.99,"h":30.03,"l":29.905,"n":846,"o":29.905,"t":"2026-10-09T18:45:00Z","v":66003,"vw":29.961855},{"c":29.9,"h":30.04,"l":29.88,"n":653,"o":29.99,"t":"2026-10-09T18:50:00Z","v":41325,"vw":29.949088},{"c":29.94,"h":29.94,"l":29.885,"n":646,"o":29.9,"t":"2026-10-09T18:55:00Z","v":43753,"vw":29.918763},{"c":29.95,"h":29.98,"l":29.92,"n":619,"o":29.945,"t":"2026-10-09T19:00:00Z","v":45115,"vw":29.947032},{"c":29.935,"h":29.98,"l":29.925,"n":497,"o":29.95,"t":"2026-10-09T19:05:00Z","v":31582,"vw":29.947553},{"c":29.925,"h":29.96,"l":29.91,"n":787,"o":29.935,"t":"2026-10-09T19:10:00Z","v":64900,"vw":29.942315},{"c":30,"h":30.03,"l":29.915,"n":752,"o":29.925,"t":"2026-10-09T19:15:00Z","v":64860,"vw":29.978546},{"c":30.12,"h":30.12,"l":29.98,"n":639,"o":29.995,"t":"2026-10-09T19:20:00Z","v":37435,"vw":30.054923},{"c":30.04,"h":30.17,"l":30.03,"n":952,"o":30.11,"t":"2026-10-09T19:25:00Z","v":81391,"vw":30.091743},{"c":30.125,"h":30.125,"l":30.012,"n":800,"o":30.04,"t":"2026-10-09T19:30:00Z","v":56539,"vw":30.075557},{"c":30.16,"h":30.16,"l":30.13,"n":742,"o":30.13,"t":"2026-10-09T19:35:00Z","v":58589,"vw":30.147738},{"c":30.155,"h":30.175,"l":30.115,"n":1206,"o":30.155,"t":"2026-10-09T19:40:00Z","v":104048,"vw":30.147855},{"c":30.16,"h":30.22,"l":30.12,"n":1729,"o":30.155,"t":"2026-10-09T19:45:00Z","v":221150,"vw":30.170305},{"c":30.21,"h":30.21,"l":30.055,"n":1578,"o":30.15,"t":"2026-10-09T19:50:00Z","v":157488,"vw":30.123814},{"c":30.08,"h":30.255,"l":30.035,"n":5919,"o":30.21,"t":"2026-10-09T19:55:00Z","v":756071,"vw":30.138511},{"c":30.08,"h":30.08,"l":30.08,"n":43,"o":30.08,"t":"2026-10-09T20:00:00Z","v":644979,"vw":30.08},{"c":30.01,"h":30.01,"l":30.01,"n":3,"o":30.01,"t":"2026-10-12T09:00:00Z","v":106,"vw":30.01},{"c":29.3662,"h":29.3662,"l":29.3662,"n":1,"o":29.3662,"t":"2026-10-12T11:50:00Z","v":200,"vw":29.3662},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-12T12:05:00Z","v":100,"vw":29.25},{"c":30,"h":30,"l":29.99,"n":5,"o":29.99,"t":"2026-10-12T12:40:00Z","v":895,"vw":29.995},{"c":29.78,"h":29.78,"l":29.78,"n":3,"o":29.78,"t":"2026-10-12T13:15:00Z","v":300,"vw":29.78},{"c":30.115,"h":30.215,"l":29.85,"n":866,"o":30.07,"t":"2026-10-12T13:30:00Z","v":113475,"vw":30.074738},{"c":30.41,"h":30.56,"l":30.0801,"n":1138,"o":30.12,"t":"2026-10-12T13:35:00Z","v":110278,"vw":30.383943},{"c":30.24,"h":30.418,"l":30.24,"n":535,"o":30.3801,"t":"2026-10-12T13:40:00Z","v":47537,"vw":30.326939},{"c":30.16,"h":30.26,"l":30.04,"n":1337,"o":30.23,"t":"2026-10-12T13:45:00Z","v":184462,"vw":30.137762},{"c":30.08,"h":30.295,"l":30.08,"n":860,"o":30.17,"t":"2026-10-12T13:50:00Z","v":70521,"vw":30.199287},{"c":30.04,"h":30.13,"l":30.02,"n":624,"o":30.079,"t":"2026-10-12T13:55:00Z","v":62468,"vw":30.066502},{"c":30.05,"h":30.095,"l":29.9401,"n":760,"o":30.03,"t":"2026-10-12T14:00:00Z","v":57150,"vw":30.0472},{"c":30.19,"h":30.2,"l":30.055,"n":746,"o":30.0672,"t":"2026-10-12T14:05:00Z","v":48357,"vw":30.108938},{"c":30.29,"h":30.33,"l":30.16,"n":558,"o":30.18,"t":"2026-10-12T14:10:00Z","v":40660,"vw":30.245881},{"c":30.25,"h":30.28,"l":30.19,"n":282,"o":30.28,"t":"2026-10-12T14:15:00Z","v":16512,"vw":30.229348},{"c":30.22,"h":30.29,"l":30.2,"n":553,"o":30.26,"t":"2026-10-12T14:20:00Z","v":34528,"vw":30.243393},{"c":30.31,"h":30.39,"l":30.16,"n":553,"o":30.24,"t":"2026-10-12T14:25:00Z","v":34204,"vw":30.288683},{"c":30.18,"h":30.33,"l":30.16,"n":570,"o":30.315,"t":"2026-10-12T14:30:00Z","v":33815,"vw":30.26118},{"c":30.16,"h":30.2,"l":30.14,"n":359,"o":30.19,"t":"2026-10-12T14:35:00Z","v":14880,"vw":30.171849},{"c":30.14,"h":30.21,"l":30.12,"n":427,"o":30.14,"t":"2026-10-12T14:40:00Z","v":25537,"vw":30.177532},{"c":30.185,"h":30.23,"l":30.135,"n":289,"o":30.14,"t":"2026-10-12T14:45:00Z","v":12464,"vw":30.174737},{"c":30.2,"h":30.3,"l":30.17,"n":408,"o":30.19,"t":"2026-10-12T14:50:00Z","v":25053,"vw":30.233514},{"c":30.205,"h":30.25,"l":30.19,"n":440,"o":30.2,"t":"2026-10-12T14:55:00Z","v":21717,"vw":30.219189},{"c":30.21,"h":30.21,"l":30.15,"n":504,"o":30.205,"t":"2026-10-12T15:00:00Z","v":33492,"vw":30.187815},{"c":30.36,"h":30.38,"l":30.2,"n":642,"o":30.2,"t":"2026-10-12T15:05:00Z","v":37931,"vw":30.315931},{"c":30.31,"h":30.365,"l":30.31,"n":384,"o":30.365,"t":"2026-10-12T15:10:00Z","v":17058,"vw":30.334063},{"c":30.32,"h":30.32,"l":30.28,"n":411,"o":30.29,"t":"2026-10-12T15:15:00Z","v":22586,"vw":30.294364},{"c":30.37,"h":30.38,"l":30.33,"n":392,"o":30.33,"t":"2026-10-12T15:20:00Z","v":19789,"vw":30.357517},{"c":30.39,"h":30.41,"l":30.37,"n":699,"o":30.37,"t":"2026-10-12T15:25:00Z","v":36741,"vw":30.389379},{"c":30.37,"h":30.4,"l":30.345,"n":319,"o":30.4,"t":"2026-10-12T15:30:00Z","v":16288,"vw":30.365928},{"c":30.34,"h":30.42,"l":30.33,"n":460,"o":30.36,"t":"2026-10-12T15:35:00Z","v":20975,"vw":30.365505},{"c":30.32,"h":30.36,"l":30.315,"n":278,"o":30.34,"t":"2026-10-12T15:40:00Z","v":14690,"vw":30.335082},{"c":30.34,"h":30.35,"l":30.28,"n":341,"o":30.31,"t":"2026-10-12T15:45:00Z","v":16979,"vw":30.312752},{"c":30.32,"h":30.38,"l":30.3,"n":351,"o":30.355,"t":"2026-10-12T15:50:00Z","v":16858,"vw":30.346822},{"c":30.31,"h":30.345,"l":30.28,"n":489,"o":30.31,"t":"2026-10-12T15:55:00Z","v":26324,"vw":30.319289},{"c":30.34,"h":30.35,"l":30.24,"n":907,"o":30.31,"t":"2026-10-12T16:00:00Z","v":78532,"vw":30.300601},{"c":30.35,"h":30.37,"l":30.32,"n":596,"o":30.35,"t":"2026-10-12T16:05:00Z","v":31655,"vw":30.34376},{"c":30.33,"h":30.36,"l":30.3102,"n":335,"o":30.35,"t":"2026-10-12T16:10:00Z","v":13838,"vw":30.334134},{"c":30.31,"h":30.33,"l":30.285,"n":344,"o":30.325,"t":"2026-10-12T16:15:00Z","v":19431,"vw":30.303788},{"c":30.3,"h":30.32,"l":30.285,"n":395,"o":30.31,"t":"2026-10-12T16:20:00Z","v":18226,"vw":30.30207},{"c":30.32,"h":30.325,"l":30.29,"n":522,"o":30.3,"t":"2026-10-12T16:25:00Z","v":24031,"vw":30.312946},{"c":30.33,"h":30.34,"l":30.3,"n":258,"o":30.31,"t":"2026-10-12T16:30:00Z","v":10108,"vw":30.316583},{"c":30.36,"h":30.37,"l":30.32,"n":397,"o":30.325,"t":"2026-10-12T16:35:00Z","v":18572,"vw":30.352372},{"c":30.36,"h":30.385,"l":30.355,"n":312,"o":30.36,"t":"2026-10-12T16:40:00Z","v":14510,"vw":30.365756},{"c":30.26,"h":30.35,"l":30.225,"n":1027,"o":30.35,"t":"2026-10-12T16:45:00Z","v":80270,"vw":30.270331},{"c":30.24,"h":30.27,"l":30.2,"n":430,"o":30.26,"t":"2026-10-12T16:50:00Z","v":19929,"vw":30.233913},{"c":30.28,"h":30.29,"l":30.24,"n":402,"o":30.245,"t":"2026-10-12T16:55:00Z","v":21371,"vw":30.262434},{"c":30.315,"h":30.315,"l":30.275,"n":334,"o":30.28,"t":"2026-10-12T17:00:00Z","v":15324,"vw":30.289944},{"c":30.315,"h":30.33,"l":30.3,"n":416,"o":30.315,"t":"2026-10-12T17:05:00Z","v":20058,"vw":30.316758},{"c":30.35,"h":30.35,"l":30.31,"n":278,"o":30.31,"t":"2026-10-12T17:10:00Z","v":11403,"vw":30.334611},{"c":30.335,"h":30.35,"l":30.32,"n":368,"o":30.34,"t":"2026-10-12T17:15:00Z","v":17055,"vw":30.335157},{"c":30.33,"h":30.35,"l":30.325,"n":340,"o":30.335,"t":"2026-10-12T17:20:00Z","v":18880,"vw":30.338762},{"c":30.33,"h":30.34,"l":30.3,"n":297,"o":30.33,"t":"2026-10-12T17:25:00Z","v":13536,"vw":30.321691},{"c":30.33,"h":30.33,"l":30.26,"n":522,"o":30.32,"t":"2026-10-12T17:30:00Z","v":28722,"vw":30.292017},{"c":30.38,"h":30.385,"l":30.31,"n":367,"o":30.33,"t":"2026-10-12T17:35:00Z","v":17282,"vw":30.344072},{"c":30.36,"h":30.39,"l":30.36,"n":281,"o":30.38,"t":"2026-10-12T17:40:00Z","v":12274,"vw":30.373458},{"c":30.37,"h":30.39,"l":30.36,"n":290,"o":30.36,"t":"2026-10-12T17:45:00Z","v":14281,"vw":30.372004},{"c":30.39,"h":30.39,"l":30.355,"n":272,"o":30.365,"t":"2026-10-12T17:50:00Z","v":12800,"vw":30.372167},{"c":30.39,"h":30.405,"l":30.365,"n":482,"o":30.385,"t":"2026-10-12T17:55:00Z","v":27617,"vw":30.381322},{"c":30.4,"h":30.415,"l":30.38,"n":376,"o":30.4,"t":"2026-10-12T18:00:00Z","v":19798,"vw":30.401274},{"c":30.425,"h":30.435,"l":30.41,"n":388,"o":30.43,"t":"2026-10-12T18:05:00Z","v":17134,"vw":30.425558},{"c":30.42,"h":30.44,"l":30.41,"n":247,"o":30.425,"t":"2026-10-12T18:10:00Z","v":10078,"vw":30.425863},{"c":30.43,"h":30.455,"l":30.415,"n":437,"o":30.415,"t":"2026-10-12T18:15:00Z","v":26177,"vw":30.431081},{"c":30.425,"h":30.45,"l":30.415,"n":301,"o":30.44,"t":"2026-10-12T18:20:00Z","v":18677,"vw":30.439037},{"c":30.435,"h":30.44,"l":30.385,"n":406,"o":30.42,"t":"2026-10-12T18:25:00Z","v":18106,"vw":30.414411},{"c":30.49,"h":30.5,"l":30.43,"n":566,"o":30.435,"t":"2026-10-12T18:30:00Z","v":38877,"vw":30.462497},{"c":30.515,"h":30.525,"l":30.5,"n":443,"o":30.5,"t":"2026-10-12T18:35:00Z","v":33081,"vw":30.512527},{"c":30.685,"h":30.7,"l":30.515,"n":1151,"o":30.515,"t":"2026-10-12T18:40:00Z","v":103504,"vw":30.621283},{"c":30.715,"h":30.76,"l":30.67,"n":1696,"o":30.69,"t":"2026-10-12T18:45:00Z","v":134282,"vw":30.715958},{"c":30.85,"h":30.89,"l":30.71,"n":1762,"o":30.71,"t":"2026-10-12T18:50:00Z","v":155668,"vw":30.7864},{"c":30.765,"h":30.925,"l":30.765,"n":1440,"o":30.855,"t":"2026-10-12T18:55:00Z","v":135891,"vw":30.870283},{"c":30.76,"h":30.8,"l":30.73,"n":809,"o":30.76,"t":"2026-10-12T19:00:00Z","v":55460,"vw":30.770742},{"c":30.76,"h":30.815,"l":30.75,"n":647,"o":30.76,"t":"2026-10-12T19:05:00Z","v":37177,"vw":30.792028},{"c":30.57,"h":30.795,"l":30.54,"n":1306,"o":30.76,"t":"2026-10-12T19:10:00Z","v":148331,"vw":30.676324},{"c":30.52,"h":30.605,"l":30.465,"n":1265,"o":30.575,"t":"2026-10-12T19:15:00Z","v":154594,"vw":30.551408},{"c":30.52,"h":30.61,"l":30.46,"n":1033,"o":30.51,"t":"2026-10-12T19:20:00Z","v":170269,"vw":30.533623},{"c":30.415,"h":30.555,"l":30.41,"n":823,"o":30.525,"t":"2026-10-12T19:25:00Z","v":66388,"vw":30.499062},{"c":30.315,"h":30.445,"l":30.31,"n":1142,"o":30.415,"t":"2026-10-12T19:30:00Z","v":100361,"vw":30.402717},{"c":30.325,"h":30.335,"l":30.185,"n":1034,"o":30.32,"t":"2026-10-12T19:35:00Z","v":75182,"vw":30.276704},{"c":30.4,"h":30.41,"l":30.325,"n":1093,"o":30.33,"t":"2026-10-12T19:40:00Z","v":79102,"vw":30.362255},{"c":30.4,"h":30.465,"l":30.3925,"n":1072,"o":30.4,"t":"2026-10-12T19:45:00Z","v":88456,"vw":30.424667},{"c":30.495,"h":30.51,"l":30.32,"n":1786,"o":30.39,"t":"2026-10-12T19:50:00Z","v":189960,"vw":30.432943},{"c":30.45,"h":30.695,"l":30.415,"n":5986,"o":30.5,"t":"2026-10-12T19:55:00Z","v":668631,"vw":30.506392},{"c":29.9,"h":30.45,"l":29.9,"n":73,"o":30.45,"t":"2026-10-12T20:00:00Z","v":1684045,"vw":30.441352},{"c":30.55,"h":30.55,"l":30.55,"n":2,"o":30.55,"t":"2026-10-12T20:20:00Z","v":102,"vw":30.55},{"c":30.35,"h":30.35,"l":30.35,"n":3,"o":30.35,"t":"2026-10-12T20:55:00Z","v":267862,"vw":30.35},{"c":30.7042,"h":30.7042,"l":30.34,"n":6,"o":30.48,"t":"2026-10-13T12:15:00Z","v":830,"vw":30.549863},{"c":30.48,"h":30.48,"l":30.48,"n":6,"o":30.48,"t":"2026-10-13T13:05:00Z","v":1840,"vw":30.48},{"c":30.745,"h":30.81,"l":30.66,"n":25,"o":30.66,"t":"2026-10-13T13:25:00Z","v":4303,"vw":30.694847},{"c":30.784,"h":31,"l":30.55,"n":277,"o":30.75,"t":"2026-10-13T13:30:00Z","v":52625,"vw":30.785959},{"c":30.68,"h":30.95,"l":30.64,"n":329,"o":30.83,"t":"2026-10-13T13:35:00Z","v":31036,"vw":30.745838},{"c":30.75,"h":30.755,"l":30.52,"n":669,"o":30.65,"t":"2026-10-13T13:40:00Z","v":107463,"vw":30.638575},{"c":30.525,"h":30.77,"l":30.525,"n":312,"o":30.76,"t":"2026-10-13T13:45:00Z","v":16428,"vw":30.680847},{"c":30.504,"h":30.57,"l":30.4756,"n":518,"o":30.4901,"t":"2026-10-13T13:50:00Z","v":35618,"vw":30.52863},{"c":30.34,"h":30.49,"l":30.31,"n":403,"o":30.49,"t":"2026-10-13T13:55:00Z","v":26562,"vw":30.359091},{"c":30.3,"h":30.355,"l":30.24,"n":638,"o":30.34,"t":"2026-10-13T14:00:00Z","v":60485,"vw":30.307366},{"c":30.195,"h":30.35,"l":30.195,"n":494,"o":30.31,"t":"2026-10-13T14:05:00Z","v":36763,"vw":30.283761},{"c":30.23,"h":30.35,"l":30.15,"n":609,"o":30.195,"t":"2026-10-13T14:10:00Z","v":65163,"vw":30.272494},{"c":30.29,"h":30.34,"l":30.21,"n":298,"o":30.23,"t":"2026-10-13T14:15:00Z","v":27323,"vw":30.276286},{"c":30.25,"h":30.3,"l":30.24,"n":272,"o":30.29,"t":"2026-10-13T14:20:00Z","v":12361,"vw":30.269686},{"c":30.19,"h":30.33,"l":30.19,"n":370,"o":30.255,"t":"2026-10-13T14:25:00Z","v":52996,"vw":30.278961},{"c":30.045,"h":30.21,"l":30.02,"n":635,"o":30.16,"t":"2026-10-13T14:30:00Z","v":117975,"vw":30.162416},{"c":30.15,"h":30.1653,"l":30.04,"n":282,"o":30.045,"t":"2026-10-13T14:35:00Z","v":17946,"vw":30.09335},{"c":29.995,"h":30.16,"l":29.93,"n":892,"o":30.155,"t":"2026-10-13T14:40:00Z","v":62013,"vw":30.020643},{"c":29.935,"h":30.035,"l":29.91,"n":290,"o":30,"t":"2026-10-13T14:45:00Z","v":19196,"vw":29.959292},{"c":29.98,"h":30.095,"l":29.94,"n":934,"o":29.94,"t":"2026-10-13T14:50:00Z","v":90034,"vw":30.024169},{"c":30.02,"h":30.02,"l":29.96,"n":368,"o":29.97,"t":"2026-10-13T14:55:00Z","v":18763,"vw":29.98318},{"c":30.06,"h":30.095,"l":30.03,"n":641,"o":30.03,"t":"2026-10-13T15:00:00Z","v":93939,"vw":30.078042},{"c":29.99,"h":30.075,"l":29.99,"n":387,"o":30.06,"t":"2026-10-13T15:05:00Z","v":17779,"vw":30.047434},{"c":30.09,"h":30.14,"l":29.99,"n":660,"o":29.99,"t":"2026-10-13T15:10:00Z","v":59333,"vw":30.082863},{"c":29.875,"h":30.11,"l":29.84,"n":881,"o":30.09,"t":"2026-10-13T15:15:00Z","v":81866,"vw":29.983384},{"c":29.89,"h":29.89,"l":29.7838,"n":671,"o":29.8751,"t":"2026-10-13T15:20:00Z","v":39828,"vw":29.837002},{"c":29.91,"h":29.93,"l":29.82,"n":631,"o":29.895,"t":"2026-10-13T15:25:00Z","v":35188,"vw":29.86192},{"c":29.885,"h":29.92,"l":29.85,"n":377,"o":29.91,"t":"2026-10-13T15:30:00Z","v":19858,"vw":29.883605},{"c":29.8188,"h":29.9,"l":29.81,"n":246,"o":29.89,"t":"2026-10-13T15:35:00Z","v":12643,"vw":29.866567},{"c":29.72,"h":29.845,"l":29.72,"n":538,"o":29.83,"t":"2026-10-13T15:40:00Z","v":31500,"vw":29.780365},{"c":29.68,"h":29.72,"l":29.65,"n":357,"o":29.71,"t":"2026-10-13T15:45:00Z","v":22378,"vw":29.678827},{"c":29.7,"h":29.715,"l":29.65,"n":362,"o":29.685,"t":"2026-10-13T15:50:00Z","v":17011,"vw":29.688561},{"c":29.79,"h":29.79,"l":29.7,"n":962,"o":29.705,"t":"2026-10-13T15:55:00Z","v":69136,"vw":29.731665},{"c":29.76,"h":29.815,"l":29.73,"n":405,"o":29.78,"t":"2026-10-13T16:00:00Z","v":18889,"vw":29.774433},{"c":29.79,"h":29.795,"l":29.76,"n":287,"o":29.76,"t":"2026-10-13T16:05:00Z","v":12254,"vw":29.780187},{"c":29.795,"h":29.81,"l":29.7801,"n":373,"o":29.8,"t":"2026-10-13T16:10:00Z","v":15396,"vw":29.796486},{"c":29.88,"h":29.885,"l":29.8,"n":474,"o":29.8,"t":"2026-10-13T16:15:00Z","v":23715,"vw":29.83262},{"c":29.87,"h":29.895,"l":29.86,"n":402,"o":29.8812,"t":"2026-10-13T16:20:00Z","v":18948,"vw":29.878789},{"c":29.88,"h":29.905,"l":29.865,"n":369,"o":29.87,"t":"2026-10-13T16:25:00Z","v":25762,"vw":29.880994},{"c":29.94,"h":29.95,"l":29.885,"n":391,"o":29.885,"t":"2026-10-13T16:30:00Z","v":19733,"vw":29.906799},{"c":29.92,"h":29.94,"l":29.91,"n":377,"o":29.93,"t":"2026-10-13T16:35:00Z","v":19399,"vw":29.924159},{"c":29.88,"h":29.93,"l":29.86,"n":438,"o":29.925,"t":"2026-10-13T16:40:00Z","v":22762,"vw":29.910255},{"c":29.82,"h":29.885,"l":29.8,"n":234,"o":29.87,"t":"2026-10-13T16:45:00Z","v":12722,"vw":29.839958},{"c":29.79,"h":29.84,"l":29.79,"n":586,"o":29.83,"t":"2026-10-13T16:50:00Z","v":37244,"vw":29.827665},{"c":29.765,"h":29.82,"l":29.765,"n":332,"o":29.79,"t":"2026-10-13T16:55:00Z","v":23628,"vw":29.800596},{"c":29.73,"h":29.755,"l":29.7,"n":286,"o":29.755,"t":"2026-10-13T17:00:00Z","v":12599,"vw":29.73727},{"c":29.75,"h":29.76,"l":29.71,"n":289,"o":29.73,"t":"2026-10-13T17:05:00Z","v":17416,"vw":29.734438},{"c":29.68,"h":29.75,"l":29.68,"n":416,"o":29.75,"t":"2026-10-13T17:10:00Z","v":36070,"vw":29.707228},{"c":29.63,"h":29.675,"l":29.63,"n":260,"o":29.675,"t":"2026-10-13T17:15:00Z","v":12090,"vw":29.653125},{"c":29.58,"h":29.62,"l":29.56,"n":378,"o":29.62,"t":"2026-10-13T17:20:00Z","v":17983,"vw":29.591731},{"c":29.62,"h":29.635,"l":29.58,"n":498,"o":29.58,"t":"2026-10-13T17:25:00Z","v":39451,"vw":29.622859},{"c":29.645,"h":29.67,"l":29.63,"n":358,"o":29.63,"t":"2026-10-13T17:30:00Z","v":19362,"vw":29.653658},{"c":29.7,"h":29.74,"l":29.645,"n":476,"o":29.645,"t":"2026-10-13T17:35:00Z","v":23963,"vw":29.708736},{"c":29.66,"h":29.71,"l":29.66,"n":315,"o":29.7,"t":"2026-10-13T17:40:00Z","v":10293,"vw":29.692622},{"c":29.69,"h":29.695,"l":29.645,"n":316,"o":29.65,"t":"2026-10-13T17:45:00Z","v":15655,"vw":29.670623},{"c":29.65,"h":29.68,"l":29.63,"n":325,"o":29.68,"t":"2026-10-13T17:50:00Z","v":12744,"vw":29.648832},{"c":29.68,"h":29.69,"l":29.65,"n":266,"o":29.655,"t":"2026-10-13T17:55:00Z","v":11813,"vw":29.669815},{"c":29.64,"h":29.71,"l":29.63,"n":651,"o":29.685,"t":"2026-10-13T18:00:00Z","v":40571,"vw":29.690771},{"c":29.72,"h":29.72,"l":29.595,"n":509,"o":29.63,"t":"2026-10-13T18:05:00Z","v":31591,"vw":29.667027},{"c":29.67,"h":29.715,"l":29.655,"n":255,"o":29.715,"t":"2026-10-13T18:10:00Z","v":11779,"vw":29.687676},{"c":29.74,"h":29.76,"l":29.65,"n":493,"o":29.66,"t":"2026-10-13T18:15:00Z","v":31340,"vw":29.701999},{"c":29.72,"h":29.73,"l":29.695,"n":217,"o":29.73,"t":"2026-10-13T18:20:00Z","v":7808,"vw":29.71456},{"c":29.65,"h":29.72,"l":29.64,"n":394,"o":29.715,"t":"2026-10-13T18:25:00Z","v":18431,"vw":29.679454},{"c":29.69,"h":29.69,"l":29.61,"n":565,"o":29.65,"t":"2026-10-13T18:30:00Z","v":38190,"vw":29.63791},{"c":29.67,"h":29.69,"l":29.63,"n":283,"o":29.69,"t":"2026-10-13T18:35:00Z","v":13270,"vw":29.655158},{"c":29.68,"h":29.7,"l":29.66,"n":283,"o":29.67,"t":"2026-10-13T18:40:00Z","v":11912,"vw":29.680955},{"c":29.64,"h":29.7,"l":29.64,"n":362,"o":29.68,"t":"2026-10-13T18:45:00Z","v":20284,"vw":29.669539},{"c":29.675,"h":29.73,"l":29.63,"n":584,"o":29.65,"t":"2026-10-13T18:50:00Z","v":41361,"vw":29.6919},{"c":29.69,"h":29.69,"l":29.62,"n":481,"o":29.6725,"t":"2026-10-13T18:55:00Z","v":32710,"vw":29.654076},{"c":29.69,"h":29.75,"l":29.675,"n":578,"o":29.68,"t":"2026-10-13T19:00:00Z","v":81461,"vw":29.6981},{"c":29.74,"h":29.75,"l":29.66,"n":1196,"o":29.69,"t":"2026-10-13T19:05:00Z","v":111388,"vw":29.696422},{"c":29.7,"h":29.735,"l":29.685,"n":546,"o":29.735,"t":"2026-10-13T19:10:00Z","v":34010,"vw":29.699892},{"c":29.675,"h":29.71,"l":29.63,"n":907,"o":29.7,"t":"2026-10-13T19:15:00Z","v":57563,"vw":29.658634},{"c":29.72,"h":29.755,"l":29.645,"n":934,"o":29.67,"t":"2026-10-13T19:20:00Z","v":86849,"vw":29.721236},{"c":29.77,"h":29.8,"l":29.68,"n":916,"o":29.73,"t":"2026-10-13T19:25:00Z","v":69142,"vw":29.737522},{"c":29.93,"h":29.93,"l":29.765,"n":853,"o":29.77,"t":"2026-10-13T19:30:00Z","v":63900,"vw":29.844061},{"c":29.885,"h":29.93,"l":29.84,"n":969,"o":29.93,"t":"2026-10-13T19:35:00Z","v":68627,"vw":29.888016},{"c":29.87,"h":29.89,"l":29.83,"n":802,"o":29.885,"t":"2026-10-13T19:40:00Z","v":62732,"vw":29.854944},{"c":29.91,"h":29.96,"l":29.86,"n":893,"o":29.87,"t":"2026-10-13T19:45:00Z","v":78683,"vw":29.912576},{"c":29.92,"h":29.94,"l":29.87,"n":1655,"o":29.92,"t":"2026-10-13T19:50:00Z","v":134728,"vw":29.903293},{"c":29.87,"h":30.05,"l":29.835,"n":4827,"o":29.92,"t":"2026-10-13T19:55:00Z","v":530377,"vw":29.885623},{"c":29.9,"h":29.9,"l":29.87,"n":41,"o":29.87,"t":"2026-10-13T20:00:00Z","v":2202655,"vw":29.899997},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-13T21:45:00Z","v":335,"vw":30},{"c":29.67,"h":29.67,"l":29.67,"n":2,"o":29.67,"t":"2026-10-13T22:10:00Z","v":373,"vw":29.67},{"c":29.31,"h":29.31,"l":29.31,"n":1,"o":29.31,"t":"2026-10-13T22:30:00Z","v":400,"vw":29.31},{"c":29.8,"h":29.83,"l":29.8,"n":3,"o":29.83,"t":"2026-10-14T12:35:00Z","v":1809,"vw":29.819983},{"c":29.1,"h":29.5,"l":29.1,"n":35,"o":29.5,"t":"2026-10-14T12:40:00Z","v":1385,"vw":29.409497},{"c":29.294,"h":29.39,"l":29.1,"n":7,"o":29.1,"t":"2026-10-14T12:45:00Z","v":754,"vw":29.295268},{"c":29.46,"h":29.46,"l":29.18,"n":4,"o":29.18,"t":"2026-10-14T12:50:00Z","v":500,"vw":29.32},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-14T12:55:00Z","v":117,"vw":29.5},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-14T13:00:00Z","v":308,"vw":28.9},{"c":29.12,"h":29.12,"l":29.12,"n":1,"o":29.12,"t":"2026-10-14T13:20:00Z","v":200,"vw":29.12},{"c":29.505,"h":29.668,"l":28.92,"n":266,"o":29.65,"t":"2026-10-14T13:30:00Z","v":68823,"vw":29.51216},{"c":29.41,"h":29.475,"l":29.28,"n":307,"o":29.475,"t":"2026-10-14T13:35:00Z","v":30165,"vw":29.364525},{"c":29.28,"h":29.45,"l":29.2,"n":314,"o":29.45,"t":"2026-10-14T13:40:00Z","v":18398,"vw":29.275329},{"c":29.19,"h":29.315,"l":29.115,"n":394,"o":29.315,"t":"2026-10-14T13:45:00Z","v":23628,"vw":29.198251},{"c":29.305,"h":29.315,"l":29.13,"n":247,"o":29.19,"t":"2026-10-14T13:50:00Z","v":15363,"vw":29.214851},{"c":29.05,"h":29.34,"l":29.02,"n":287,"o":29.305,"t":"2026-10-14T13:55:00Z","v":18866,"vw":29.13987},{"c":28.84,"h":29.06,"l":28.835,"n":681,"o":29.05,"t":"2026-10-14T14:00:00Z","v":66589,"vw":28.91225},{"c":28.855,"h":28.92,"l":28.79,"n":605,"o":28.83,"t":"2026-10-14T14:05:00Z","v":58417,"vw":28.829922},{"c":28.79,"h":28.88,"l":28.765,"n":501,"o":28.83,"t":"2026-10-14T14:10:00Z","v":39862,"vw":28.819064},{"c":28.755,"h":28.86,"l":28.745,"n":419,"o":28.8,"t":"2026-10-14T14:15:00Z","v":26999,"vw":28.80789},{"c":28.815,"h":28.83,"l":28.72,"n":529,"o":28.75,"t":"2026-10-14T14:20:00Z","v":42988,"vw":28.759627},{"c":28.89,"h":28.925,"l":28.8,"n":478,"o":28.825,"t":"2026-10-14T14:25:00Z","v":29299,"vw":28.874824},{"c":28.94,"h":28.955,"l":28.88,"n":667,"o":28.89,"t":"2026-10-14T14:30:00Z","v":44241,"vw":28.914381},{"c":28.99,"h":29.05,"l":28.93,"n":608,"o":28.945,"t":"2026-10-14T14:35:00Z","v":38658,"vw":28.988138},{"c":29.08,"h":29.09,"l":28.98,"n":546,"o":29.01,"t":"2026-10-14T14:40:00Z","v":42624,"vw":29.033678},{"c":29.07,"h":29.15,"l":29.07,"n":599,"o":29.07,"t":"2026-10-14T14:45:00Z","v":40985,"vw":29.110659},{"c":29.08,"h":29.1,"l":28.975,"n":623,"o":29.07,"t":"2026-10-14T14:50:00Z","v":50496,"vw":29.032663},{"c":29.1,"h":29.135,"l":29.0801,"n":267,"o":29.09,"t":"2026-10-14T14:55:00Z","v":13224,"vw":29.111621},{"c":28.88,"h":29.105,"l":28.88,"n":491,"o":29.105,"t":"2026-10-14T15:00:00Z","v":54572,"vw":29.037285},{"c":28.9,"h":28.93,"l":28.85,"n":379,"o":28.88,"t":"2026-10-14T15:05:00Z","v":35340,"vw":28.885625},{"c":28.8265,"h":28.89,"l":28.78,"n":388,"o":28.89,"t":"2026-10-14T15:10:00Z","v":24843,"vw":28.822721},{"c":28.945,"h":28.96,"l":28.815,"n":318,"o":28.815,"t":"2026-10-14T15:15:00Z","v":17284,"vw":28.903405},{"c":28.99,"h":28.99,"l":28.91,"n":315,"o":28.945,"t":"2026-10-14T15:20:00Z","v":18766,"vw":28.93827},{"c":28.98,"h":29.01,"l":28.94,"n":270,"o":28.99,"t":"2026-10-14T15:25:00Z","v":15904,"vw":28.982718},{"c":28.965,"h":29,"l":28.92,"n":652,"o":28.99,"t":"2026-10-14T15:30:00Z","v":74900,"vw":28.957041},{"c":28.935,"h":28.97,"l":28.86,"n":445,"o":28.97,"t":"2026-10-14T15:35:00Z","v":23277,"vw":28.905867},{"c":28.88,"h":28.94,"l":28.84,"n":269,"o":28.94,"t":"2026-10-14T15:40:00Z","v":29178,"vw":28.855234},{"c":28.945,"h":28.97,"l":28.89,"n":222,"o":28.89,"t":"2026-10-14T15:45:00Z","v":10514,"vw":28.933656},{"c":28.93,"h":28.97,"l":28.91,"n":295,"o":28.945,"t":"2026-10-14T15:50:00Z","v":17463,"vw":28.935382},{"c":28.925,"h":28.96,"l":28.9,"n":311,"o":28.92,"t":"2026-10-14T15:55:00Z","v":22585,"vw":28.934624},{"c":28.895,"h":28.96,"l":28.895,"n":379,"o":28.92,"t":"2026-10-14T16:00:00Z","v":25687,"vw":28.925294},{"c":28.92,"h":28.945,"l":28.86,"n":445,"o":28.91,"t":"2026-10-14T16:05:00Z","v":31527,"vw":28.909829},{"c":28.825,"h":28.93,"l":28.76,"n":359,"o":28.93,"t":"2026-10-14T16:10:00Z","v":23657,"vw":28.832319},{"c":28.81,"h":28.84,"l":28.78,"n":356,"o":28.825,"t":"2026-10-14T16:15:00Z","v":21643,"vw":28.802447},{"c":28.77,"h":28.81,"l":28.77,"n":229,"o":28.81,"t":"2026-10-14T16:20:00Z","v":8906,"vw":28.788347},{"c":28.75,"h":28.79,"l":28.7375,"n":210,"o":28.755,"t":"2026-10-14T16:25:00Z","v":9004,"vw":28.75702},{"c":28.76,"h":28.78,"l":28.685,"n":346,"o":28.75,"t":"2026-10-14T16:30:00Z","v":14861,"vw":28.727489},{"c":28.8,"h":28.84,"l":28.74,"n":262,"o":28.755,"t":"2026-10-14T16:35:00Z","v":14264,"vw":28.784728},{"c":28.83,"h":28.85,"l":28.81,"n":250,"o":28.81,"t":"2026-10-14T16:40:00Z","v":11868,"vw":28.828798},{"c":28.85,"h":28.86,"l":28.82,"n":173,"o":28.835,"t":"2026-10-14T16:45:00Z","v":9137,"vw":28.840263},{"c":28.89,"h":28.92,"l":28.82,"n":397,"o":28.85,"t":"2026-10-14T16:50:00Z","v":22830,"vw":28.880206},{"c":28.8,"h":28.9,"l":28.735,"n":382,"o":28.9,"t":"2026-10-14T16:55:00Z","v":19108,"vw":28.811778},{"c":28.795,"h":28.9,"l":28.795,"n":407,"o":28.8,"t":"2026-10-14T17:00:00Z","v":55020,"vw":28.844263},{"c":28.75,"h":28.8,"l":28.75,"n":253,"o":28.8,"t":"2026-10-14T17:05:00Z","v":12151,"vw":28.777953},{"c":28.78,"h":28.8,"l":28.71,"n":301,"o":28.745,"t":"2026-10-14T17:10:00Z","v":16119,"vw":28.748064},{"c":28.79,"h":28.805,"l":28.76,"n":338,"o":28.77,"t":"2026-10-14T17:15:00Z","v":12460,"vw":28.780495},{"c":28.86,"h":28.86,"l":28.78,"n":262,"o":28.79,"t":"2026-10-14T17:20:00Z","v":10691,"vw":28.802804},{"c":28.77,"h":28.875,"l":28.77,"n":473,"o":28.875,"t":"2026-10-14T17:25:00Z","v":24912,"vw":28.823262},{"c":28.79,"h":28.795,"l":28.755,"n":281,"o":28.76,"t":"2026-10-14T17:30:00Z","v":15801,"vw":28.782491},{"c":28.71,"h":28.79,"l":28.7019,"n":400,"o":28.79,"t":"2026-10-14T17:35:00Z","v":24137,"vw":28.738381},{"c":28.8,"h":28.8,"l":28.705,"n":298,"o":28.71,"t":"2026-10-14T17:40:00Z","v":13166,"vw":28.751462},{"c":28.75,"h":28.795,"l":28.72,"n":359,"o":28.795,"t":"2026-10-14T17:45:00Z","v":18306,"vw":28.754657},{"c":28.735,"h":28.76,"l":28.679,"n":376,"o":28.75,"t":"2026-10-14T17:50:00Z","v":25739,"vw":28.713329},{"c":28.77,"h":28.85,"l":28.7201,"n":604,"o":28.74,"t":"2026-10-14T17:55:00Z","v":52852,"vw":28.800069},{"c":28.735,"h":28.76,"l":28.69,"n":366,"o":28.76,"t":"2026-10-14T18:00:00Z","v":20895,"vw":28.728109},{"c":28.66,"h":28.73,"l":28.66,"n":344,"o":28.72,"t":"2026-10-14T18:05:00Z","v":23741,"vw":28.685038},{"c":28.74,"h":28.76,"l":28.66,"n":381,"o":28.68,"t":"2026-10-14T18:10:00Z","v":23071,"vw":28.718644},{"c":28.84,"h":28.84,"l":28.735,"n":413,"o":28.735,"t":"2026-10-14T18:15:00Z","v":24511,"vw":28.789527},{"c":28.79,"h":28.85,"l":28.765,"n":632,"o":28.84,"t":"2026-10-14T18:20:00Z","v":45630,"vw":28.813273},{"c":28.835,"h":28.845,"l":28.75,"n":392,"o":28.79,"t":"2026-10-14T18:25:00Z","v":29258,"vw":28.794279},{"c":28.86,"h":28.88,"l":28.81,"n":391,"o":28.85,"t":"2026-10-14T18:30:00Z","v":21265,"vw":28.83942},{"c":28.825,"h":28.87,"l":28.82,"n":247,"o":28.87,"t":"2026-10-14T18:35:00Z","v":12234,"vw":28.848081},{"c":28.825,"h":28.855,"l":28.815,"n":392,"o":28.825,"t":"2026-10-14T18:40:00Z","v":29149,"vw":28.832585},{"c":28.885,"h":28.895,"l":28.79,"n":506,"o":28.825,"t":"2026-10-14T18:45:00Z","v":30372,"vw":28.842931},{"c":28.955,"h":28.955,"l":28.885,"n":394,"o":28.885,"t":"2026-10-14T18:50:00Z","v":20809,"vw":28.907305},{"c":28.97,"h":28.97,"l":28.905,"n":499,"o":28.95,"t":"2026-10-14T18:55:00Z","v":26565,"vw":28.945269},{"c":28.93,"h":28.96,"l":28.91,"n":414,"o":28.96,"t":"2026-10-14T19:00:00Z","v":23486,"vw":28.930208},{"c":28.94,"h":28.94,"l":28.875,"n":477,"o":28.92,"t":"2026-10-14T19:05:00Z","v":23680,"vw":28.903576},{"c":28.94,"h":28.95,"l":28.905,"n":470,"o":28.935,"t":"2026-10-14T19:10:00Z","v":28840,"vw":28.933264},{"c":28.96,"h":28.975,"l":28.935,"n":521,"o":28.935,"t":"2026-10-14T19:15:00Z","v":31751,"vw":28.952293},{"c":28.96,"h":29.02,"l":28.96,"n":774,"o":28.96,"t":"2026-10-14T19:20:00Z","v":69322,"vw":28.99498},{"c":28.96,"h":28.98,"l":28.93,"n":561,"o":28.95,"t":"2026-10-14T19:25:00Z","v":36107,"vw":28.952671},{"c":29,"h":29.075,"l":28.94,"n":1497,"o":28.96,"t":"2026-10-14T19:30:00Z","v":187365,"vw":29.01835},{"c":28.92,"h":29.02,"l":28.92,"n":568,"o":29.02,"t":"2026-10-14T19:35:00Z","v":38019,"vw":28.945585},{"c":29,"h":29,"l":28.92,"n":747,"o":28.92,"t":"2026-10-14T19:40:00Z","v":58431,"vw":28.962952},{"c":28.94,"h":28.995,"l":28.915,"n":778,"o":28.995,"t":"2026-10-14T19:45:00Z","v":60534,"vw":28.940534},{"c":28.99,"h":29.02,"l":28.885,"n":1669,"o":28.94,"t":"2026-10-14T19:50:00Z","v":166217,"vw":28.964379},{"c":29,"h":29.06,"l":28.94,"n":3250,"o":28.99,"t":"2026-10-14T19:55:00Z","v":386564,"vw":29.001525},{"c":29,"h":29,"l":29,"n":54,"o":29,"t":"2026-10-14T20:00:00Z","v":1102946,"vw":29},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-10-15T08:00:00Z","v":100,"vw":28.84},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-15T11:00:00Z","v":500,"vw":28.9},{"c":28.77,"h":28.77,"l":28.77,"n":1,"o":28.77,"t":"2026-10-15T11:30:00Z","v":300,"vw":28.77},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-10-15T12:25:00Z","v":166,"vw":28.84},{"c":28.5,"h":28.53,"l":28.5,"n":3,"o":28.53,"t":"2026-10-15T13:10:00Z","v":211,"vw":28.515},{"c":28.945,"h":28.945,"l":28.61,"n":279,"o":28.82,"t":"2026-10-15T13:30:00Z","v":56507,"vw":28.80209},{"c":28.93,"h":28.97,"l":28.76,"n":310,"o":28.97,"t":"2026-10-15T13:35:00Z","v":15789,"vw":28.859433},{"c":28.7501,"h":28.94,"l":28.7,"n":253,"o":28.905,"t":"2026-10-15T13:40:00Z","v":17924,"vw":28.825618},{"c":28.8,"h":28.84,"l":28.64,"n":254,"o":28.75,"t":"2026-10-15T13:45:00Z","v":13654,"vw":28.759807},{"c":28.58,"h":28.78,"l":28.58,"n":283,"o":28.77,"t":"2026-10-15T13:50:00Z","v":13302,"vw":28.687045},{"c":28.68,"h":28.68,"l":28.565,"n":384,"o":28.575,"t":"2026-10-15T13:55:00Z","v":23687,"vw":28.623989},{"c":28.91,"h":28.975,"l":28.695,"n":428,"o":28.695,"t":"2026-10-15T14:00:00Z","v":24099,"vw":28.857203},{"c":28.92,"h":28.97,"l":28.88,"n":355,"o":28.91,"t":"2026-10-15T14:05:00Z","v":18202,"vw":28.926323},{"c":28.89,"h":29.1,"l":28.85,"n":584,"o":28.93,"t":"2026-10-15T14:10:00Z","v":66280,"vw":28.965888},{"c":28.7,"h":28.92,"l":28.695,"n":276,"o":28.89,"t":"2026-10-15T14:15:00Z","v":15916,"vw":28.819086},{"c":28.72,"h":28.72,"l":28.68,"n":312,"o":28.7,"t":"2026-10-15T14:20:00Z","v":15255,"vw":28.697359},{"c":28.782,"h":28.86,"l":28.73,"n":545,"o":28.74,"t":"2026-10-15T14:25:00Z","v":27960,"vw":28.805497},{"c":28.78,"h":28.81,"l":28.73,"n":380,"o":28.8,"t":"2026-10-15T14:30:00Z","v":20033,"vw":28.765094},{"c":28.87,"h":28.87,"l":28.73,"n":299,"o":28.785,"t":"2026-10-15T14:35:00Z","v":17740,"vw":28.766491},{"c":28.94,"h":28.95,"l":28.87,"n":425,"o":28.87,"t":"2026-10-15T14:40:00Z","v":21848,"vw":28.916421},{"c":29.04,"h":29.04,"l":28.92,"n":282,"o":28.94,"t":"2026-10-15T14:45:00Z","v":12576,"vw":28.956587},{"c":29.08,"h":29.1,"l":29,"n":327,"o":29.035,"t":"2026-10-15T14:50:00Z","v":17598,"vw":29.054879},{"c":29.21,"h":29.21,"l":29.09,"n":366,"o":29.095,"t":"2026-10-15T14:55:00Z","v":21634,"vw":29.125106},{"c":29.34,"h":29.3464,"l":29.2,"n":345,"o":29.2,"t":"2026-10-15T15:00:00Z","v":17291,"vw":29.274993},{"c":29.45,"h":29.54,"l":29.31,"n":1605,"o":29.34,"t":"2026-10-15T15:05:00Z","v":118698,"vw":29.452115},{"c":29.385,"h":29.53,"l":29.38,"n":560,"o":29.45,"t":"2026-10-15T15:10:00Z","v":41007,"vw":29.453406},{"c":29.38,"h":29.5,"l":29.36,"n":556,"o":29.36,"t":"2026-10-15T15:15:00Z","v":33520,"vw":29.443828},{"c":29.35,"h":29.395,"l":29.34,"n":256,"o":29.39,"t":"2026-10-15T15:20:00Z","v":10574,"vw":29.362219},{"c":29.45,"h":29.45,"l":29.33,"n":387,"o":29.34,"t":"2026-10-15T15:25:00Z","v":21124,"vw":29.383033},{"c":29.29,"h":29.45,"l":29.29,"n":583,"o":29.45,"t":"2026-10-15T15:30:00Z","v":66956,"vw":29.348934},{"c":29.32,"h":29.38,"l":29.28,"n":385,"o":29.29,"t":"2026-10-15T15:35:00Z","v":28483,"vw":29.338275},{"c":29.315,"h":29.39,"l":29.31,"n":336,"o":29.35,"t":"2026-10-15T15:40:00Z","v":22552,"vw":29.354719},{"c":29.43,"h":29.43,"l":29.303796,"n":240,"o":29.315,"t":"2026-10-15T15:45:00Z","v":13758,"vw":29.375316},{"c":29.435,"h":29.44,"l":29.39,"n":310,"o":29.43,"t":"2026-10-15T15:50:00Z","v":21033,"vw":29.414133},{"c":29.43,"h":29.48,"l":29.42,"n":293,"o":29.44,"t":"2026-10-15T15:55:00Z","v":21651,"vw":29.448671},{"c":29.4037,"h":29.46,"l":29.3805,"n":239,"o":29.43,"t":"2026-10-15T16:00:00Z","v":12692,"vw":29.409129},{"c":29.41,"h":29.41,"l":29.36,"n":274,"o":29.4,"t":"2026-10-15T16:05:00Z","v":12214,"vw":29.391917},{"c":29.35,"h":29.425,"l":29.35,"n":249,"o":29.42,"t":"2026-10-15T16:10:00Z","v":10168,"vw":29.394209},{"c":29.335,"h":29.38,"l":29.33,"n":431,"o":29.355,"t":"2026-10-15T16:15:00Z","v":28593,"vw":29.352689},{"c":29.28,"h":29.35,"l":29.28,"n":185,"o":29.33,"t":"2026-10-15T16:20:00Z","v":8333,"vw":29.321106},{"c":29.23,"h":29.29,"l":29.175,"n":616,"o":29.29,"t":"2026-10-15T16:25:00Z","v":40989,"vw":29.225551},{"c":29.18,"h":29.2386,"l":29.18,"n":236,"o":29.2386,"t":"2026-10-15T16:30:00Z","v":17894,"vw":29.21447},{"c":29.22,"h":29.24,"l":29.165,"n":271,"o":29.165,"t":"2026-10-15T16:35:00Z","v":13729,"vw":29.2111},{"c":29.34,"h":29.34,"l":29.22,"n":394,"o":29.22,"t":"2026-10-15T16:40:00Z","v":32923,"vw":29.262992},{"c":29.355,"h":29.38,"l":29.32,"n":240,"o":29.34,"t":"2026-10-15T16:45:00Z","v":19724,"vw":29.352823},{"c":29.33,"h":29.35,"l":29.32,"n":181,"o":29.35,"t":"2026-10-15T16:50:00Z","v":8662,"vw":29.33995},{"c":29.38,"h":29.4,"l":29.35,"n":252,"o":29.35,"t":"2026-10-15T16:55:00Z","v":12780,"vw":29.372879},{"c":29.36,"h":29.42,"l":29.33,"n":303,"o":29.39,"t":"2026-10-15T17:00:00Z","v":26398,"vw":29.388875},{"c":29.38,"h":29.38,"l":29.32,"n":233,"o":29.365,"t":"2026-10-15T17:05:00Z","v":11465,"vw":29.348918},{"c":29.49,"h":29.515,"l":29.38,"n":919,"o":29.38,"t":"2026-10-15T17:10:00Z","v":117987,"vw":29.476177},{"c":29.515,"h":29.528,"l":29.48,"n":360,"o":29.49,"t":"2026-10-15T17:15:00Z","v":35611,"vw":29.503823},{"c":29.465,"h":29.52,"l":29.45,"n":349,"o":29.515,"t":"2026-10-15T17:20:00Z","v":20683,"vw":29.487232},{"c":29.44,"h":29.52,"l":29.435,"n":604,"o":29.47,"t":"2026-10-15T17:25:00Z","v":61067,"vw":29.482103},{"c":29.48,"h":29.49,"l":29.435,"n":451,"o":29.44,"t":"2026-10-15T17:30:00Z","v":30805,"vw":29.460162},{"c":29.51,"h":29.51,"l":29.44,"n":300,"o":29.49,"t":"2026-10-15T17:35:00Z","v":18725,"vw":29.480375},{"c":29.44,"h":29.51,"l":29.43,"n":446,"o":29.51,"t":"2026-10-15T17:40:00Z","v":27937,"vw":29.472656},{"c":29.58,"h":29.595,"l":29.44,"n":384,"o":29.44,"t":"2026-10-15T17:45:00Z","v":20878,"vw":29.521185},{"c":29.555,"h":29.611,"l":29.53,"n":392,"o":29.57,"t":"2026-10-15T17:50:00Z","v":24410,"vw":29.573649},{"c":29.575,"h":29.62,"l":29.54,"n":321,"o":29.55,"t":"2026-10-15T17:55:00Z","v":17060,"vw":29.571705},{"c":29.545,"h":29.575,"l":29.48,"n":608,"o":29.575,"t":"2026-10-15T18:00:00Z","v":73480,"vw":29.540171},{"c":29.44,"h":29.595,"l":29.44,"n":532,"o":29.56,"t":"2026-10-15T18:05:00Z","v":43100,"vw":29.527988},{"c":29.55,"h":29.55,"l":29.42,"n":585,"o":29.43,"t":"2026-10-15T18:10:00Z","v":84440,"vw":29.480831},{"c":29.48,"h":29.61,"l":29.465,"n":470,"o":29.56,"t":"2026-10-15T18:15:00Z","v":61412,"vw":29.544472},{"c":29.48,"h":29.505,"l":29.47,"n":240,"o":29.49,"t":"2026-10-15T18:20:00Z","v":8454,"vw":29.488547},{"c":29.53,"h":29.53,"l":29.47,"n":356,"o":29.475,"t":"2026-10-15T18:25:00Z","v":25051,"vw":29.508058},{"c":29.57,"h":29.58,"l":29.51,"n":294,"o":29.54,"t":"2026-10-15T18:30:00Z","v":20623,"vw":29.53367},{"c":29.575,"h":29.62,"l":29.54,"n":495,"o":29.56,"t":"2026-10-15T18:35:00Z","v":43933,"vw":29.586793},{"c":29.55,"h":29.58,"l":29.54,"n":348,"o":29.58,"t":"2026-10-15T18:40:00Z","v":19240,"vw":29.559549},{"c":29.61,"h":29.63,"l":29.56,"n":367,"o":29.56,"t":"2026-10-15T18:45:00Z","v":19464,"vw":29.596244},{"c":29.69,"h":29.7,"l":29.61,"n":453,"o":29.61,"t":"2026-10-15T18:50:00Z","v":45070,"vw":29.649086},{"c":29.71,"h":29.73,"l":29.675,"n":317,"o":29.69,"t":"2026-10-15T18:55:00Z","v":15619,"vw":29.704027},{"c":29.76,"h":29.76,"l":29.71,"n":276,"o":29.71,"t":"2026-10-15T19:00:00Z","v":14818,"vw":29.729486},{"c":29.74,"h":29.77,"l":29.72,"n":317,"o":29.75,"t":"2026-10-15T19:05:00Z","v":20597,"vw":29.73899},{"c":29.74,"h":29.78,"l":29.72,"n":449,"o":29.75,"t":"2026-10-15T19:10:00Z","v":42809,"vw":29.752698},{"c":29.7,"h":29.75,"l":29.7,"n":391,"o":29.74,"t":"2026-10-15T19:15:00Z","v":20336,"vw":29.720528},{"c":29.89,"h":29.89,"l":29.7,"n":539,"o":29.7,"t":"2026-10-15T19:20:00Z","v":33274,"vw":29.805058},{"c":29.89,"h":29.935,"l":29.855,"n":784,"o":29.88,"t":"2026-10-15T19:25:00Z","v":62866,"vw":29.899589},{"c":29.935,"h":29.965,"l":29.885,"n":597,"o":29.885,"t":"2026-10-15T19:30:00Z","v":37683,"vw":29.918852},{"c":29.95,"h":29.975,"l":29.935,"n":630,"o":29.935,"t":"2026-10-15T19:35:00Z","v":44997,"vw":29.954209},{"c":30,"h":30.04,"l":29.95,"n":722,"o":29.95,"t":"2026-10-15T19:40:00Z","v":55292,"vw":29.996433},{"c":29.84,"h":30.01,"l":29.83,"n":977,"o":29.99,"t":"2026-10-15T19:45:00Z","v":68453,"vw":29.926791},{"c":29.93,"h":29.93,"l":29.78,"n":1490,"o":29.84,"t":"2026-10-15T19:50:00Z","v":125843,"vw":29.835257},{"c":29.95,"h":29.99,"l":29.93,"n":2792,"o":29.93,"t":"2026-10-15T19:55:00Z","v":255129,"vw":29.95592},{"c":29.96,"h":29.96,"l":29.96,"n":37,"o":29.96,"t":"2026-10-15T20:00:00Z","v":631841,"vw":29.96},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-10-16T11:35:00Z","v":330,"vw":29.84},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-16T11:40:00Z","v":100,"vw":29.25},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-10-16T12:40:00Z","v":350,"vw":30.43},{"c":30.15,"h":30.15,"l":29.95,"n":68,"o":29.95,"t":"2026-10-16T13:20:00Z","v":7271,"vw":30.03113},{"c":30.47,"h":30.5,"l":29.98,"n":404,"o":30.08,"t":"2026-10-16T13:30:00Z","v":115490,"vw":30.177231},{"c":30.5,"h":30.575,"l":30.39,"n":280,"o":30.451,"t":"2026-10-16T13:35:00Z","v":15790,"vw":30.457509},{"c":30.495,"h":30.57,"l":30.416,"n":230,"o":30.47,"t":"2026-10-16T13:40:00Z","v":14188,"vw":30.481335},{"c":30.45,"h":30.535,"l":30.38,"n":172,"o":30.48,"t":"2026-10-16T13:45:00Z","v":10533,"vw":30.457387},{"c":30.38,"h":30.54,"l":30.38,"n":265,"o":30.446,"t":"2026-10-16T13:50:00Z","v":19769,"vw":30.444927},{"c":30.4,"h":30.51,"l":30.37,"n":513,"o":30.386,"t":"2026-10-16T13:55:00Z","v":54972,"vw":30.41292},{"c":30.035,"h":30.37,"l":29.99,"n":586,"o":30.37,"t":"2026-10-16T14:00:00Z","v":38582,"vw":30.225066},{"c":30.005,"h":30.115,"l":30,"n":600,"o":30.02,"t":"2026-10-16T14:05:00Z","v":34463,"vw":30.063005},{"c":30.01,"h":30.075,"l":29.99,"n":510,"o":30,"t":"2026-10-16T14:10:00Z","v":34560,"vw":30.022447},{"c":30.15,"h":30.19,"l":29.99,"n":730,"o":30.01,"t":"2026-10-16T14:15:00Z","v":74085,"vw":30.061828},{"c":30.195,"h":30.25,"l":30.12,"n":633,"o":30.14,"t":"2026-10-16T14:20:00Z","v":61006,"vw":30.174581},{"c":29.87,"h":30.185,"l":29.87,"n":415,"o":30.17,"t":"2026-10-16T14:25:00Z","v":33834,"vw":30.022074},{"c":29.945,"h":29.96,"l":29.785,"n":536,"o":29.84,"t":"2026-10-16T14:30:00Z","v":34403,"vw":29.877081},{"c":29.9058,"h":29.96,"l":29.89,"n":393,"o":29.94,"t":"2026-10-16T14:35:00Z","v":23519,"vw":29.924943},{"c":29.96,"h":29.96,"l":29.865,"n":412,"o":29.87,"t":"2026-10-16T14:40:00Z","v":28310,"vw":29.921418},{"c":30.085,"h":30.1,"l":29.95,"n":576,"o":29.96,"t":"2026-10-16T14:45:00Z","v":62612,"vw":30.023686},{"c":30,"h":30.15,"l":30,"n":513,"o":30.09,"t":"2026-10-16T14:50:00Z","v":40415,"vw":30.097097},{"c":29.895,"h":30.025,"l":29.885,"n":522,"o":30,"t":"2026-10-16T14:55:00Z","v":33601,"vw":29.948571},{"c":29.9,"h":29.91,"l":29.82,"n":684,"o":29.88,"t":"2026-10-16T15:00:00Z","v":57269,"vw":29.873701},{"c":29.785,"h":29.885,"l":29.74,"n":488,"o":29.885,"t":"2026-10-16T15:05:00Z","v":42854,"vw":29.793582},{"c":29.86,"h":29.88,"l":29.71,"n":486,"o":29.77,"t":"2026-10-16T15:10:00Z","v":29176,"vw":29.801794},{"c":29.88,"h":29.93,"l":29.84,"n":445,"o":29.855,"t":"2026-10-16T15:15:00Z","v":33801,"vw":29.88163},{"c":29.86,"h":29.925,"l":29.85,"n":358,"o":29.895,"t":"2026-10-16T15:20:00Z","v":23900,"vw":29.882254},{"c":29.84,"h":29.86,"l":29.79,"n":374,"o":29.86,"t":"2026-10-16T15:25:00Z","v":20951,"vw":29.834209},{"c":29.86,"h":29.89,"l":29.84,"n":296,"o":29.84,"t":"2026-10-16T15:30:00Z","v":14336,"vw":29.869287},{"c":29.78,"h":29.85,"l":29.75,"n":387,"o":29.85,"t":"2026-10-16T15:35:00Z","v":18708,"vw":29.781542},{"c":29.76,"h":29.78,"l":29.72,"n":356,"o":29.78,"t":"2026-10-16T15:40:00Z","v":17683,"vw":29.753372},{"c":29.785,"h":29.835,"l":29.765,"n":302,"o":29.77,"t":"2026-10-16T15:45:00Z","v":14646,"vw":29.808075},{"c":29.74,"h":29.785,"l":29.685,"n":454,"o":29.78,"t":"2026-10-16T15:50:00Z","v":27390,"vw":29.746247},{"c":29.68,"h":29.75,"l":29.63,"n":373,"o":29.74,"t":"2026-10-16T15:55:00Z","v":18924,"vw":29.700628},{"c":29.745,"h":29.745,"l":29.64,"n":360,"o":29.67,"t":"2026-10-16T16:00:00Z","v":18622,"vw":29.675764},{"c":29.745,"h":29.775,"l":29.7,"n":375,"o":29.745,"t":"2026-10-16T16:05:00Z","v":21926,"vw":29.742745},{"c":29.92,"h":29.92,"l":29.725,"n":388,"o":29.74,"t":"2026-10-16T16:10:00Z","v":24797,"vw":29.80522},{"c":29.859,"h":29.94,"l":29.83,"n":349,"o":29.93,"t":"2026-10-16T16:15:00Z","v":21907,"vw":29.87962},{"c":29.8,"h":29.865,"l":29.78,"n":283,"o":29.86,"t":"2026-10-16T16:20:00Z","v":16283,"vw":29.807339},{"c":29.7821,"h":29.805,"l":29.76,"n":260,"o":29.79,"t":"2026-10-16T16:25:00Z","v":14137,"vw":29.784054},{"c":29.71,"h":29.79,"l":29.71,"n":318,"o":29.79,"t":"2026-10-16T16:30:00Z","v":19853,"vw":29.760241},{"c":29.77,"h":29.825,"l":29.68,"n":502,"o":29.69,"t":"2026-10-16T16:35:00Z","v":44877,"vw":29.765246},{"c":29.8571,"h":29.87,"l":29.72,"n":288,"o":29.75,"t":"2026-10-16T16:40:00Z","v":14255,"vw":29.793461},{"c":29.78,"h":29.91,"l":29.78,"n":346,"o":29.86,"t":"2026-10-16T16:45:00Z","v":19897,"vw":29.850473},{"c":29.7,"h":29.77,"l":29.6647,"n":271,"o":29.77,"t":"2026-10-16T16:50:00Z","v":13735,"vw":29.728187},{"c":29.7,"h":29.715,"l":29.66,"n":239,"o":29.69,"t":"2026-10-16T16:55:00Z","v":11381,"vw":29.683099},{"c":29.57,"h":29.73,"l":29.57,"n":301,"o":29.71,"t":"2026-10-16T17:00:00Z","v":17597,"vw":29.663685},{"c":29.49,"h":29.575,"l":29.472,"n":361,"o":29.575,"t":"2026-10-16T17:05:00Z","v":26343,"vw":29.519145},{"c":29.48,"h":29.53,"l":29.42,"n":356,"o":29.5,"t":"2026-10-16T17:10:00Z","v":21692,"vw":29.487959},{"c":29.42,"h":29.47,"l":29.39,"n":305,"o":29.45,"t":"2026-10-16T17:15:00Z","v":18793,"vw":29.434046},{"c":29.45,"h":29.455,"l":29.38,"n":354,"o":29.43,"t":"2026-10-16T17:20:00Z","v":17196,"vw":29.421429},{"c":29.43,"h":29.49,"l":29.4032,"n":300,"o":29.44,"t":"2026-10-16T17:25:00Z","v":12881,"vw":29.447898},{"c":29.51,"h":29.525,"l":29.41,"n":331,"o":29.43,"t":"2026-10-16T17:30:00Z","v":13902,"vw":29.450471},{"c":29.505,"h":29.525,"l":29.48,"n":339,"o":29.51,"t":"2026-10-16T17:35:00Z","v":22027,"vw":29.500534},{"c":29.53,"h":29.63,"l":29.5,"n":411,"o":29.5,"t":"2026-10-16T17:40:00Z","v":22499,"vw":29.570874},{"c":29.485,"h":29.54,"l":29.48,"n":184,"o":29.535,"t":"2026-10-16T17:45:00Z","v":6911,"vw":29.504741},{"c":29.455,"h":29.49,"l":29.43,"n":344,"o":29.49,"t":"2026-10-16T17:50:00Z","v":19824,"vw":29.463075},{"c":29.44,"h":29.46,"l":29.43,"n":258,"o":29.46,"t":"2026-10-16T17:55:00Z","v":13452,"vw":29.438274},{"c":29.38,"h":29.425,"l":29.34,"n":418,"o":29.425,"t":"2026-10-16T18:00:00Z","v":23304,"vw":29.363705},{"c":29.395,"h":29.43,"l":29.35,"n":453,"o":29.38,"t":"2026-10-16T18:05:00Z","v":22065,"vw":29.382906},{"c":29.43,"h":29.455,"l":29.37,"n":334,"o":29.38,"t":"2026-10-16T18:10:00Z","v":13624,"vw":29.39941},{"c":29.37,"h":29.46,"l":29.36,"n":323,"o":29.43,"t":"2026-10-16T18:15:00Z","v":12761,"vw":29.409622},{"c":29.32,"h":29.37,"l":29.31,"n":463,"o":29.36,"t":"2026-10-16T18:20:00Z","v":25444,"vw":29.335964},{"c":29.3,"h":29.36,"l":29.285,"n":390,"o":29.32,"t":"2026-10-16T18:25:00Z","v":15455,"vw":29.314771},{"c":29.285,"h":29.36,"l":29.27,"n":504,"o":29.3,"t":"2026-10-16T18:30:00Z","v":27787,"vw":29.317911},{"c":29.215,"h":29.28,"l":29.165,"n":379,"o":29.275,"t":"2026-10-16T18:35:00Z","v":19049,"vw":29.208052},{"c":29.19,"h":29.235,"l":29.165,"n":407,"o":29.22,"t":"2026-10-16T18:40:00Z","v":24752,"vw":29.199239},{"c":29.28,"h":29.28,"l":29.145,"n":466,"o":29.17,"t":"2026-10-16T18:45:00Z","v":29259,"vw":29.212715},{"c":29.17,"h":29.29,"l":29.17,"n":374,"o":29.285,"t":"2026-10-16T18:50:00Z","v":19924,"vw":29.236106},{"c":29.185,"h":29.2,"l":29.145,"n":439,"o":29.17,"t":"2026-10-16T18:55:00Z","v":21020,"vw":29.171838},{"c":29.16,"h":29.185,"l":29.115,"n":468,"o":29.18,"t":"2026-10-16T19:00:00Z","v":22862,"vw":29.151225},{"c":29.11,"h":29.16,"l":29.09,"n":507,"o":29.16,"t":"2026-10-16T19:05:00Z","v":28493,"vw":29.120137},{"c":29.255,"h":29.255,"l":29.12,"n":549,"o":29.12,"t":"2026-10-16T19:10:00Z","v":32489,"vw":29.191581},{"c":29.23,"h":29.27,"l":29.19,"n":451,"o":29.25,"t":"2026-10-16T19:15:00Z","v":24852,"vw":29.229702},{"c":29.31,"h":29.32,"l":29.225,"n":576,"o":29.23,"t":"2026-10-16T19:20:00Z","v":32543,"vw":29.264399},{"c":29.25,"h":29.335,"l":29.21,"n":698,"o":29.3,"t":"2026-10-16T19:25:00Z","v":43784,"vw":29.252593},{"c":29.33,"h":29.33,"l":29.26,"n":1006,"o":29.26,"t":"2026-10-16T19:30:00Z","v":95349,"vw":29.299037},{"c":29.285,"h":29.34,"l":29.26,"n":666,"o":29.325,"t":"2026-10-16T19:35:00Z","v":43890,"vw":29.293813},{"c":29.255,"h":29.29,"l":29.2,"n":803,"o":29.29,"t":"2026-10-16T19:40:00Z","v":55102,"vw":29.247552},{"c":29.43,"h":29.48,"l":29.245,"n":1900,"o":29.26,"t":"2026-10-16T19:45:00Z","v":183672,"vw":29.340313},{"c":29.63,"h":29.635,"l":29.44,"n":1562,"o":29.44,"t":"2026-10-16T19:50:00Z","v":141886,"vw":29.543083},{"c":29.655,"h":29.7,"l":29.62,"n":5375,"o":29.62,"t":"2026-10-16T19:55:00Z","v":526358,"vw":29.666704},{"c":29.67,"h":29.67,"l":29.67,"n":40,"o":29.67,"t":"2026-10-16T20:00:00Z","v":739936,"vw":29.67}],"history":[{"c":37.11,"h":44.94,"l":36.19,"n":264164,"o":43,"t":"2025-06-12T04:00:00Z","v":36148246,"vw":39.927177},{"c":34.79,"h":36.87,"l":33,"n":82540,"o":36.625,"t":"2025-06-13T04:00:00Z","v":9467017,"vw":34.819774},{"c":36.81,"h":38.3,"l":35.11,"n":50621,"o":35.11,"t":"2025-06-16T04:00:00Z","v":6001788,"vw":36.860227},{"c":34.45,"h":36.79,"l":33.88,"n":33365,"o":36.1,"t":"2025-06-17T04:00:00Z","v":3428048,"vw":35.01681},{"c":31.65,"h":34.4,"l":31.21,"n":48715,"o":34.25,"t":"2025-06-18T04:00:00Z","v":6519114,"vw":32.186147},{"c":29.53,"h":32.14,"l":29.3,"n":40108,"o":31.85,"t":"2025-06-20T04:00:00Z","v":5163492,"vw":30.280711},{"c":29.76,"h":30.6099,"l":28.21,"n":32142,"o":28.965,"t":"2025-06-23T04:00:00Z","v":4088742,"vw":29.684059},{"c":29,"h":30.06,"l":28.5452,"n":23646,"o":29.93,"t":"2025-06-24T04:00:00Z","v":3321323,"vw":29.121887},{"c":31.59,"h":33.3967,"l":29.11,"n":59408,"o":29.77,"t":"2025-06-25T04:00:00Z","v":7172928,"vw":31.942248},{"c":33.19,"h":33.25,"l":30.01,"n":31446,"o":31.69,"t":"2025-06-26T04:00:00Z","v":3760569,"vw":31.881932},{"c":33.06,"h":33.44,"l":31.51,"n":32485,"o":33.19,"t":"2025-06-27T04:00:00Z","v":3882305,"vw":32.462389},{"c":34.51,"h":36.1,"l":32.57,"n":51907,"o":33.4,"t":"2025-06-30T04:00:00Z","v":5750494,"vw":34.738753},{"c":32.39,"h":34.01,"l":31.62,"n":40258,"o":33.64,"t":"2025-07-01T04:00:00Z","v":4993093,"vw":32.453998},{"c":30.01,"h":32.138,"l":29.74,"n":35713,"o":31.5,"t":"2025-07-02T04:00:00Z","v":4534079,"vw":30.530942},{"c":31.32,"h":31.75,"l":30,"n":13222,"o":30.22,"t":"2025-07-03T04:00:00Z","v":1424944,"vw":31.034952},{"c":31.65,"h":32.92,"l":30.935,"n":33749,"o":31.49,"t":"2025-07-07T04:00:00Z","v":3214094,"vw":31.971171},{"c":31.1,"h":32.7899,"l":30.73,"n":21095,"o":32.11,"t":"2025-07-08T04:00:00Z","v":2295817,"vw":31.514635},{"c":31.03,"h":31.79,"l":30.01,"n":22197,"o":31.09,"t":"2025-07-09T04:00:00Z","v":2362694,"vw":30.814957},{"c":30.81,"h":31.4,"l":30.3,"n":14181,"o":30.94,"t":"2025-07-10T04:00:00Z","v":1122726,"vw":30.743539},{"c":30.13,"h":31.8,"l":29.6,"n":28137,"o":30.62,"t":"2025-07-11T04:00:00Z","v":3503841,"vw":30.681141},{"c":30.15,"h":31.0994,"l":29.57,"n":16225,"o":29.79,"t":"2025-07-14T04:00:00Z","v":1646210,"vw":30.335533},{"c":30.44,"h":30.73,"l":29.86,"n":14524,"o":30.3,"t":"2025-07-15T04:00:00Z","v":1556354,"vw":30.231355},{"c":31.63,"h":31.75,"l":29.85,"n":16194,"o":30.28,"t":"2025-07-16T04:00:00Z","v":1940161,"vw":30.904168},{"c":31.51,"h":32.42,"l":31.145,"n":17167,"o":31.48,"t":"2025-07-17T04:00:00Z","v":1528992,"vw":31.825815},{"c":31.55,"h":32.119,"l":30.55,"n":16296,"o":31.53,"t":"2025-07-18T04:00:00Z","v":1507495,"vw":31.150988},{"c":33.21,"h":34.3,"l":31.67,"n":43940,"o":31.81,"t":"2025-07-21T04:00:00Z","v":4368035,"vw":33.501614},{"c":33.47,"h":33.9513,"l":32.23,"n":17694,"o":33.14,"t":"2025-07-22T04:00:00Z","v":1719705,"vw":33.251513},{"c":35.8,"h":38.67,"l":33.9,"n":57661,"o":33.9,"t":"2025-07-23T04:00:00Z","v":7049279,"vw":36.366977},{"c":36.2,"h":36.48,"l":34.67,"n":18454,"o":35.52,"t":"2025-07-24T04:00:00Z","v":1480533,"vw":35.805683},{"c":34.55,"h":36.15,"l":34.34,"n":21877,"o":36.15,"t":"2025-07-25T04:00:00Z","v":1751095,"vw":34.82109},{"c":33.43,"h":35.27,"l":33.13,"n":14938,"o":34.48,"t":"2025-07-28T04:00:00Z","v":1257685,"vw":33.985209},{"c":32.625,"h":34.75,"l":32.5,"n":17039,"o":33.5,"t":"2025-07-29T04:00:00Z","v":1606762,"vw":33.470589},{"c":33.82,"h":34.18,"l":32.32,"n":13166,"o":32.34,"t":"2025-07-30T04:00:00Z","v":1150001,"vw":33.599379},{"c":34.41,"h":35.34,"l":32.775,"n":19288,"o":33.77,"t":"2025-07-31T04:00:00Z","v":1712268,"vw":34.611972},{"c":32.63,"h":33.815,"l":31.67,"n":20971,"o":33.8,"t":"2025-08-01T04:00:00Z","v":1791333,"vw":32.42071},{"c":33.885,"h":34.54,"l":32.75,"n":19389,"o":33,"t":"2025-08-04T04:00:00Z","v":1632040,"vw":33.957628},{"c":33.8,"h":33.99,"l":32.25,"n":20183,"o":33.77,"t":"2025-08-05T04:00:00Z","v":1575874,"vw":33.21605},{"c":33.49,"h":33.8,"l":32.15,"n":23403,"o":33.435,"t":"2025-08-06T04:00:00Z","v":1979487,"vw":32.955149},{"c":33.86,"h":33.99,"l":31.7,"n":34444,"o":33.5,"t":"2025-08-07T04:00:00Z","v":3231339,"vw":32.802957},{"c":28.89,"h":32.4,"l":28.685,"n":70845,"o":31.89,"t":"2025-08-08T04:00:00Z","v":7241484,"vw":29.572039},{"c":30.21,"h":31.17,"l":28.96,"n":34480,"o":29,"t":"2025-08-11T04:00:00Z","v":3872142,"vw":30.104145},{"c":29.76,"h":30.62,"l":29.25,"n":26049,"o":30.45,"t":"2025-08-12T04:00:00Z","v":2365389,"vw":29.666257},{"c":30,"h":30.2306,"l":29.4,"n":20650,"o":29.56,"t":"2025-08-13T04:00:00Z","v":2073825,"vw":29.793799},{"c":29.25,"h":30.02,"l":28.89,"n":16425,"o":29.25,"t":"2025-08-14T04:00:00Z","v":1593224,"vw":29.436338},{"c":29.38,"h":29.42,"l":28.2,"n":19501,"o":29.2,"t":"2025-08-15T04:00:00Z","v":1739043,"vw":28.924708},{"c":30.06,"h":30.46,"l":29.21,"n":22919,"o":29.45,"t":"2025-08-18T04:00:00Z","v":1997006,"vw":29.996075},{"c":28.02,"h":30.39,"l":28,"n":26722,"o":30.08,"t":"2025-08-19T04:00:00Z","v":2636480,"vw":28.535787},{"c":26.57,"h":27.8,"l":26.34,"n":40429,"o":27.64,"t":"2025-08-20T04:00:00Z","v":3717113,"vw":26.690716},{"c":26.18,"h":26.925,"l":26.1,"n":19883,"o":26.5,"t":"2025-08-21T04:00:00Z","v":1632229,"vw":26.406645},{"c":27.72,"h":28,"l":26.09,"n":29827,"o":26.15,"t":"2025-08-22T04:00:00Z","v":2735545,"vw":27.457651},{"c":26.87,"h":27.9032,"l":26.8,"n":22352,"o":27.72,"t":"2025-08-25T04:00:00Z","v":1886024,"vw":27.046254},{"c":27.12,"h":27.57,"l":26.9,"n":13686,"o":26.91,"t":"2025-08-26T04:00:00Z","v":1246314,"vw":27.211201},{"c":26.22,"h":27.12,"l":26.2,"n":19262,"o":27.12,"t":"2025-08-27T04:00:00Z","v":1522304,"vw":26.547982},{"c":26.57,"h":27.12,"l":26.41,"n":22274,"o":26.52,"t":"2025-08-28T04:00:00Z","v":1927918,"vw":26.775557},{"c":26.41,"h":26.65,"l":25.95,"n":15712,"o":26.65,"t":"2025-08-29T04:00:00Z","v":1370012,"vw":26.261121},{"c":24.72,"h":26,"l":24.53,"n":35167,"o":25.97,"t":"2025-09-02T04:00:00Z","v":3239579,"vw":24.934241},{"c":24.31,"h":24.9999,"l":24.11,"n":20954,"o":24.8,"t":"2025-09-03T04:00:00Z","v":1907354,"vw":24.357185},{"c":24.64,"h":24.675,"l":23.5,"n":24064,"o":24.31,"t":"2025-09-04T04:00:00Z","v":2261191,"vw":24.094392},{"c":24.34,"h":25.13,"l":23.63,"n":31613,"o":24.755,"t":"2025-09-05T04:00:00Z","v":3263165,"vw":24.100551},{"c":24.44,"h":24.63,"l":23.61,"n":28075,"o":24.49,"t":"2025-09-08T04:00:00Z","v":3054215,"vw":24.169068},{"c":24.3,"h":24.7211,"l":23.87,"n":26292,"o":24.67,"t":"2025-09-09T04:00:00Z","v":2253411,"vw":24.234661},{"c":23.26,"h":24.25,"l":22.13,"n":48669,"o":24.25,"t":"2025-09-10T04:00:00Z","v":5869758,"vw":23.416162},{"c":23.94,"h":23.99,"l":22.91,"n":28744,"o":23.15,"t":"2025-09-11T04:00:00Z","v":3153906,"vw":23.575946},{"c":23.66,"h":24.09,"l":23.42,"n":26442,"o":23.78,"t":"2025-09-12T04:00:00Z","v":2824423,"vw":23.706309},{"c":23.24,"h":23.72,"l":23.01,"n":29567,"o":23.71,"t":"2025-09-15T04:00:00Z","v":3063511,"vw":23.211678},{"c":22.99,"h":23.44,"l":22.73,"n":35829,"o":23.04,"t":"2025-09-16T04:00:00Z","v":3797643,"vw":23.130893},{"c":23.55,"h":24.14,"l":23.03,"n":37464,"o":23.12,"t":"2025-09-17T04:00:00Z","v":3244522,"vw":23.690506},{"c":23.34,"h":24.15,"l":23.31,"n":24713,"o":23.99,"t":"2025-09-18T04:00:00Z","v":2325637,"vw":23.565248},{"c":23.75,"h":24.2288,"l":23.45,"n":23544,"o":23.75,"t":"2025-09-19T04:00:00Z","v":5389414,"vw":23.728832},{"c":25.04,"h":25.94,"l":23.76,"n":44665,"o":23.76,"t":"2025-09-22T04:00:00Z","v":4668671,"vw":25.122228},{"c":23.86,"h":25.94,"l":23.85,"n":37438,"o":25.4,"t":"2025-09-23T04:00:00Z","v":3323982,"vw":24.531896},{"c":23.05,"h":23.99,"l":23.03,"n":28826,"o":23.81,"t":"2025-09-24T04:00:00Z","v":2379550,"vw":23.357469},{"c":21.56,"h":22.75,"l":21.5,"n":35444,"o":22.449,"t":"2025-09-25T04:00:00Z","v":3422241,"vw":21.978199},{"c":21.24,"h":21.56,"l":20.92,"n":34059,"o":21.545,"t":"2025-09-26T04:00:00Z","v":3116867,"vw":21.18456},{"c":20.8,"h":21.31,"l":20.555,"n":33427,"o":21.25,"t":"2025-09-29T04:00:00Z","v":2886812,"vw":20.786068},{"c":20.17,"h":21.41,"l":19.94,"n":35809,"o":20.95,"t":"2025-09-30T04:00:00Z","v":3720428,"vw":20.247999},{"c":20,"h":20.49,"l":19.8521,"n":33425,"o":20.05,"t":"2025-10-01T04:00:00Z","v":2749516,"vw":20.127625},{"c":20.99,"h":21.03,"l":20.09,"n":28320,"o":20.15,"t":"2025-10-02T04:00:00Z","v":2911351,"vw":20.674514},{"c":20.87,"h":22,"l":20.86,"n":36479,"o":21.2,"t":"2025-10-03T04:00:00Z","v":3453335,"vw":21.307297},{"c":21.05,"h":21.55,"l":20.52,"n":28728,"o":20.96,"t":"2025-10-06T04:00:00Z","v":2483154,"vw":21.100557},{"c":20.8,"h":21.2498,"l":20.3402,"n":26690,"o":21.23,"t":"2025-10-07T04:00:00Z","v":2555181,"vw":20.724281},{"c":21.35,"h":21.4,"l":20.15,"n":24952,"o":20.81,"t":"2025-10-08T04:00:00Z","v":2242801,"vw":20.941637},{"c":21.275,"h":21.69,"l":20.955,"n":22376,"o":21.35,"t":"2025-10-09T04:00:00Z","v":1947221,"vw":21.216458},{"c":19.57,"h":21.4886,"l":19.54,"n":26536,"o":21.38,"t":"2025-10-10T04:00:00Z","v":2302449,"vw":20.261075},{"c":19.41,"h":19.9,"l":19.26,"n":24240,"o":19.9,"t":"2025-10-13T04:00:00Z","v":2054007,"vw":19.531403},{"c":20.36,"h":20.64,"l":18.77,"n":27906,"o":19.26,"t":"2025-10-14T04:00:00Z","v":2930007,"vw":19.802031},{"c":19.52,"h":20.46,"l":19.445,"n":24283,"o":20.45,"t":"2025-10-15T04:00:00Z","v":2509387,"vw":19.711253},{"c":17.54,"h":19.58,"l":17.5,"n":43189,"o":19.52,"t":"2025-10-16T04:00:00Z","v":4278730,"vw":18.183346},{"c":17.1,"h":17.47,"l":17,"n":28871,"o":17.31,"t":"2025-10-17T04:00:00Z","v":3155104,"vw":17.165054},{"c":18.29,"h":18.3799,"l":17.4987,"n":31607,"o":17.61,"t":"2025-10-20T04:00:00Z","v":2868291,"vw":18.101674},{"c":18.41,"h":18.96,"l":18.0107,"n":27183,"o":18.2,"t":"2025-10-21T04:00:00Z","v":2586483,"vw":18.502511},{"c":17.62,"h":18.3,"l":17.25,"n":23931,"o":18.3,"t":"2025-10-22T04:00:00Z","v":2337397,"vw":17.596881},{"c":18.18,"h":18.47,"l":17.58,"n":20910,"o":17.71,"t":"2025-10-23T04:00:00Z","v":1576312,"vw":18.102704},{"c":18.85,"h":18.92,"l":18.34,"n":30580,"o":18.83,"t":"2025-10-24T04:00:00Z","v":2736136,"vw":18.700155},{"c":18.91,"h":19.2,"l":18.7475,"n":26906,"o":19.07,"t":"2025-10-27T04:00:00Z","v":2444518,"vw":18.93903},{"c":18.52,"h":19.19,"l":18.47,"n":21625,"o":19,"t":"2025-10-28T04:00:00Z","v":1674002,"vw":18.754463},{"c":17.86,"h":18.25,"l":17.58,"n":28601,"o":18.2,"t":"2025-10-29T04:00:00Z","v":2759542,"vw":17.887185},{"c":17.05,"h":17.78,"l":17.03,"n":31135,"o":17.61,"t":"2025-10-30T04:00:00Z","v":3590330,"vw":17.351608},{"c":17.17,"h":17.4,"l":16.74,"n":37652,"o":17.11,"t":"2025-10-31T04:00:00Z","v":3617945,"vw":17.082783},{"c":17.845,"h":17.99,"l":16.17,"n":45243,"o":16.94,"t":"2025-11-03T05:00:00Z","v":4445082,"vw":17.205543},{"c":17.8,"h":18.015,"l":17.14,"n":48929,"o":17.46,"t":"2025-11-04T05:00:00Z","v":4397692,"vw":17.665323},{"c":19.12,"h":19.61,"l":17.705,"n":75691,"o":18.41,"t":"2025-11-05T05:00:00Z","v":8263250,"vw":18.92757},{"c":18.09,"h":18.9999,"l":17.61,"n":99940,"o":18.76,"t":"2025-11-06T05:00:00Z","v":11343459,"vw":18.218801},{"c":20.34,"h":20.67,"l":17.49,"n":114806,"o":17.87,"t":"2025-11-07T05:00:00Z","v":12987904,"vw":19.337502},{"c":21.26,"h":21.35,"l":19.99,"n":55691,"o":20.57,"t":"2025-11-10T05:00:00Z","v":6007400,"vw":20.779879},{"c":20.39,"h":21.18,"l":19.89,"n":49389,"o":21,"t":"2025-11-11T05:00:00Z","v":4904721,"vw":20.455895},{"c":20.2,"h":21.0593,"l":19.95,"n":50492,"o":20.51,"t":"2025-11-12T05:00:00Z","v":4543884,"vw":20.327127},{"c":19.19,"h":19.85,"l":18.94,"n":55976,"o":19.84,"t":"2025-11-13T05:00:00Z","v":5018768,"vw":19.246271},{"c":18.9,"h":19.1,"l":18.16,"n":50879,"o":18.49,"t":"2025-11-14T05:00:00Z","v":5165616,"vw":18.728829},{"c":18.45,"h":18.75,"l":18.07,"n":52554,"o":18.72,"t":"2025-11-17T05:00:00Z","v":4719339,"vw":18.339866},{"c":18.94,"h":19.28,"l":17.89,"n":41189,"o":18.13,"t":"2025-11-18T05:00:00Z","v":3698003,"vw":18.808832},{"c":18.43,"h":19.01,"l":18.22,"n":33439,"o":18.91,"t":"2025-11-19T05:00:00Z","v":2835523,"vw":18.527665},{"c":17.95,"h":19.16,"l":17.85,"n":44461,"o":18.8,"t":"2025-11-20T05:00:00Z","v":4252719,"vw":18.412135},{"c":18.46,"h":18.7,"l":17.665,"n":45464,"o":17.89,"t":"2025-11-21T05:00:00Z","v":4483235,"vw":18.313141},{"c":19.48,"h":19.51,"l":18.17,"n":37400,"o":18.47,"t":"2025-11-24T05:00:00Z","v":3482441,"vw":19.138229},{"c":19.64,"h":19.85,"l":19.35,"n":38920,"o":19.54,"t":"2025-11-25T05:00:00Z","v":3132182,"vw":19.6044},{"c":20.17,"h":20.52,"l":19.41,"n":27329,"o":19.51,"t":"2025-11-26T05:00:00Z","v":2218867,"vw":20.112646},{"c":21.13,"h":21.48,"l":20.07,"n":25037,"o":20.2,"t":"2025-11-28T05:00:00Z","v":1937117,"vw":20.947298},{"c":21.95,"h":22.74,"l":21.58,"n":53341,"o":21.77,"t":"2025-12-01T05:00:00Z","v":5502748,"vw":22.276021},{"c":21.89,"h":22.77,"l":21.31,"n":36072,"o":21.75,"t":"2025-12-02T05:00:00Z","v":2959125,"vw":22.132797},{"c":22.53,"h":22.69,"l":21.23,"n":31544,"o":21.73,"t":"2025-12-03T05:00:00Z","v":2600381,"vw":22.341748},{"c":23.77,"h":23.82,"l":22.465,"n":41907,"o":22.53,"t":"2025-12-04T05:00:00Z","v":3776366,"vw":23.408931},{"c":24.12,"h":24.555,"l":23.57,"n":48341,"o":23.77,"t":"2025-12-05T05:00:00Z","v":4478434,"vw":24.290589},{"c":23.92,"h":24.24,"l":23.5679,"n":63661,"o":24.04,"t":"2025-12-08T05:00:00Z","v":5387983,"vw":23.862629},{"c":24.29,"h":24.465,"l":23.47,"n":42600,"o":23.87,"t":"2025-12-09T05:00:00Z","v":3950941,"vw":24.10341},{"c":26.5,"h":26.59,"l":23.97,"n":54407,"o":24.12,"t":"2025-12-10T05:00:00Z","v":5929683,"vw":25.547758},{"c":27.49,"h":27.89,"l":26.1127,"n":56149,"o":26.23,"t":"2025-12-11T05:00:00Z","v":6500127,"vw":27.330904},{"c":26.19,"h":27.415,"l":25.94,"n":54371,"o":27.22,"t":"2025-12-12T05:00:00Z","v":5609645,"vw":26.420252},{"c":24.62,"h":26.6284,"l":24.25,"n":61317,"o":26.15,"t":"2025-12-15T05:00:00Z","v":5413488,"vw":24.770194},{"c":25.27,"h":25.45,"l":24.32,"n":35768,"o":24.32,"t":"2025-12-16T05:00:00Z","v":3245988,"vw":25.156858},{"c":24.7,"h":25.85,"l":24.36,"n":38697,"o":25.1,"t":"2025-12-17T05:00:00Z","v":3604575,"vw":24.895609},{"c":25.34,"h":25.91,"l":24.9526,"n":39188,"o":25.24,"t":"2025-12-18T05:00:00Z","v":3006228,"vw":25.378057},{"c":25.77,"h":25.99,"l":25.1952,"n":34188,"o":25.34,"t":"2025-12-19T05:00:00Z","v":3472410,"vw":25.742636},{"c":26.79,"h":26.92,"l":25.85,"n":45373,"o":26,"t":"2025-12-22T05:00:00Z","v":4004426,"vw":26.696256},{"c":26.53,"h":26.73,"l":25.75,"n":31044,"o":26.67,"t":"2025-12-23T05:00:00Z","v":2763406,"vw":26.232285},{"c":26.63,"h":26.97,"l":26.4,"n":15694,"o":26.6,"t":"2025-12-24T05:00:00Z","v":1223402,"vw":26.738001},{"c":26.49,"h":26.75,"l":26.2701,"n":20097,"o":26.62,"t":"2025-12-26T05:00:00Z","v":1811743,"vw":26.488869},{"c":26.83,"h":26.855,"l":26,"n":27927,"o":26.14,"t":"2025-12-29T05:00:00Z","v":2600591,"vw":26.566603},{"c":26.33,"h":26.83,"l":26.29,"n":24038,"o":26.77,"t":"2025-12-30T05:00:00Z","v":1876189,"vw":26.551908},{"c":25.17,"h":26.29,"l":25.05,"n":41104,"o":26.29,"t":"2025-12-31T05:00:00Z","v":5005224,"vw":25.35891},{"c":26.4,"h":26.47,"l":25.26,"n":34866,"o":25.26,"t":"2026-01-02T05:00:00Z","v":2744143,"vw":26.111827},{"c":27.82,"h":27.88,"l":26.5,"n":38047,"o":26.51,"t":"2026-01-05T05:00:00Z","v":3308119,"vw":27.408686},{"c":27,"h":27.95,"l":26.5,"n":37405,"o":27.93,"t":"2026-01-06T05:00:00Z","v":3270634,"vw":27.013704},{"c":27.23,"h":27.425,"l":26.35,"n":38352,"o":26.81,"t":"2026-01-07T05:00:00Z","v":3387389,"vw":27.092437},{"c":27.7,"h":27.83,"l":26.58,"n":32151,"o":27.05,"t":"2026-01-08T05:00:00Z","v":2779053,"vw":27.347858},{"c":27.76,"h":28.59,"l":27,"n":42290,"o":28,"t":"2026-01-09T05:00:00Z","v":4004175,"vw":27.896928},{"c":27.93,"h":28.07,"l":26.71,"n":37960,"o":27.61,"t":"2026-01-12T05:00:00Z","v":3609453,"vw":27.588363},{"c":26.72,"h":27.58,"l":25.96,"n":51397,"o":27.58,"t":"2026-01-13T05:00:00Z","v":4777160,"vw":26.679314},{"c":25.69,"h":26.74,"l":25.05,"n":46904,"o":26.72,"t":"2026-01-14T05:00:00Z","v":3844842,"vw":25.631524},{"c":25.84,"h":26.76,"l":25.18,"n":30424,"o":25.9,"t":"2026-01-15T05:00:00Z","v":2194671,"vw":25.994287},{"c":26.07,"h":26.4,"l":25.5201,"n":20288,"o":26.04,"t":"2026-01-16T05:00:00Z","v":1447743,"vw":26.032762},{"c":25.67,"h":26.4,"l":24.77,"n":38710,"o":25.18,"t":"2026-01-20T05:00:00Z","v":3369177,"vw":25.561685},{"c":26.38,"h":26.5506,"l":25.47,"n":28215,"o":25.92,"t":"2026-01-21T05:00:00Z","v":2185439,"vw":26.079396},{"c":27,"h":27.54,"l":26.76,"n":29668,"o":26.8,"t":"2026-01-22T05:00:00Z","v":2263532,"vw":27.125018},{"c":26.46,"h":27.29,"l":26.37,"n":23446,"o":26.94,"t":"2026-01-23T05:00:00Z","v":1616602,"vw":26.841521},{"c":26.89,"h":27.1416,"l":25.88,"n":28439,"o":26.29,"t":"2026-01-26T05:00:00Z","v":2125038,"vw":26.813172},{"c":26.62,"h":27.09,"l":26.1723,"n":29916,"o":26.98,"t":"2026-01-27T05:00:00Z","v":2092212,"vw":26.675389},{"c":26.22,"h":27.74,"l":26.17,"n":32203,"o":26.99,"t":"2026-01-28T05:00:00Z","v":2671839,"vw":26.71237},{"c":24.88,"h":26.285,"l":24.54,"n":42252,"o":26.18,"t":"2026-01-29T05:00:00Z","v":4227120,"vw":25.095821},{"c":25.42,"h":25.86,"l":24.77,"n":41013,"o":24.81,"t":"2026-01-30T05:00:00Z","v":3233493,"vw":25.458716},{"c":24.03,"h":25.82,"l":23.93,"n":47064,"o":25.42,"t":"2026-02-02T05:00:00Z","v":3718352,"vw":24.624582},{"c":21.86,"h":23.815,"l":21.645,"n":66429,"o":23.63,"t":"2026-02-03T05:00:00Z","v":5076369,"vw":22.345959},{"c":21.73,"h":22.14,"l":20.9,"n":53570,"o":21.6,"t":"2026-02-04T05:00:00Z","v":3699602,"vw":21.565353},{"c":20.77,"h":21.98,"l":20.53,"n":37516,"o":21.49,"t":"2026-02-05T05:00:00Z","v":2833545,"vw":20.986571},{"c":21.78,"h":21.89,"l":20.87,"n":35933,"o":21.27,"t":"2026-02-06T05:00:00Z","v":3145101,"vw":21.534107},{"c":22.4,"h":22.69,"l":21.45,"n":37255,"o":21.59,"t":"2026-02-09T05:00:00Z","v":3153945,"vw":22.283311},{"c":22.72,"h":23.725,"l":22.57,"n":30391,"o":22.57,"t":"2026-02-10T05:00:00Z","v":1988807,"vw":23.126191},{"c":20.64,"h":22.8611,"l":20.46,"n":32129,"o":22.73,"t":"2026-02-11T05:00:00Z","v":2351995,"vw":20.904449},{"c":19.34,"h":21.06,"l":19.02,"n":46020,"o":20.82,"t":"2026-02-12T05:00:00Z","v":3549559,"vw":19.647583},{"c":19.69,"h":20.11,"l":19.02,"n":36335,"o":19.67,"t":"2026-02-13T05:00:00Z","v":3388213,"vw":19.685544},{"c":19.65,"h":20,"l":19.21,"n":36827,"o":19.51,"t":"2026-02-17T05:00:00Z","v":3410923,"vw":19.649843},{"c":20.59,"h":20.97,"l":19.97,"n":29134,"o":20.01,"t":"2026-02-18T05:00:00Z","v":3095506,"vw":20.522559},{"c":20.62,"h":20.68,"l":19.82,"n":26946,"o":20.18,"t":"2026-02-19T05:00:00Z","v":2149924,"vw":20.351499},{"c":20.91,"h":21.09,"l":20.19,"n":39046,"o":20.24,"t":"2026-02-20T05:00:00Z","v":2955851,"vw":20.834687},{"c":19.36,"h":20.55,"l":19.22,"n":34379,"o":20.36,"t":"2026-02-23T05:00:00Z","v":2396366,"vw":19.530436},{"c":20.43,"h":20.61,"l":19.06,"n":36015,"o":19.3,"t":"2026-02-24T05:00:00Z","v":3028302,"vw":20.190125},{"c":21.11,"h":21.58,"l":20.63,"n":43747,"o":20.74,"t":"2026-02-25T05:00:00Z","v":5531669,"vw":21.235059},{"c":23.97,"h":24.64,"l":22.26,"n":95083,"o":22.75,"t":"2026-02-26T05:00:00Z","v":10750642,"vw":23.663814},{"c":22.13,"h":23.23,"l":21.085,"n":65558,"o":23.23,"t":"2026-02-27T05:00:00Z","v":6433075,"vw":21.919328},{"c":22.62,"h":23,"l":21.26,"n":37108,"o":21.3,"t":"2026-03-02T05:00:00Z","v":3063248,"vw":22.667117},{"c":22.78,"h":23.19,"l":21.48,"n":28427,"o":21.86,"t":"2026-03-03T05:00:00Z","v":2497609,"vw":22.612489},{"c":22.52,"h":23.49,"l":22.37,"n":30660,"o":23.25,"t":"2026-03-04T05:00:00Z","v":2890848,"vw":22.773159},{"c":23.11,"h":23.76,"l":22.385,"n":51739,"o":22.43,"t":"2026-03-05T05:00:00Z","v":5040903,"vw":23.288813},{"c":22.23,"h":22.9747,"l":21.95,"n":48860,"o":22.77,"t":"2026-03-06T05:00:00Z","v":3452096,"vw":22.220519},{"c":22.63,"h":22.74,"l":21.07,"n":69291,"o":21.95,"t":"2026-03-09T04:00:00Z","v":5666292,"vw":21.898713},{"c":22.31,"h":22.86,"l":21.75,"n":63915,"o":22.59,"t":"2026-03-10T04:00:00Z","v":5819639,"vw":22.435457},{"c":22.92,"h":23.31,"l":21.91,"n":45299,"o":22.27,"t":"2026-03-11T04:00:00Z","v":3987288,"vw":22.548865},{"c":21.62,"h":23.19,"l":21.6,"n":50653,"o":22.71,"t":"2026-03-12T04:00:00Z","v":4567982,"vw":21.990594},{"c":20.61,"h":22.02,"l":20.225,"n":55691,"o":21.64,"t":"2026-03-13T04:00:00Z","v":5358609,"vw":20.888558},{"c":20.35,"h":21.5,"l":20.05,"n":56875,"o":21,"t":"2026-03-16T04:00:00Z","v":4700759,"vw":20.437259},{"c":19.65,"h":21.2087,"l":19.51,"n":72792,"o":20.2,"t":"2026-03-17T04:00:00Z","v":7447144,"vw":19.897409},{"c":18.83,"h":20.02,"l":18.79,"n":60852,"o":19.45,"t":"2026-03-18T04:00:00Z","v":10797662,"vw":18.93822},{"c":19.25,"h":19.33,"l":18.11,"n":47174,"o":18.83,"t":"2026-03-19T04:00:00Z","v":7714811,"vw":19.090134},{"c":19.15,"h":19.28,"l":18.7,"n":38981,"o":19.12,"t":"2026-03-20T04:00:00Z","v":7860022,"vw":19.103283},{"c":19.78,"h":19.88,"l":18.99,"n":40184,"o":19.23,"t":"2026-03-23T04:00:00Z","v":7855066,"vw":19.730645},{"c":18.53,"h":19.5,"l":17.84,"n":53749,"o":19.5,"t":"2026-03-24T04:00:00Z","v":9784260,"vw":18.483312},{"c":17.7,"h":19.25,"l":17.59,"n":48127,"o":18.89,"t":"2026-03-25T04:00:00Z","v":5505253,"vw":17.916304},{"c":17.75,"h":18.75,"l":17.5,"n":50188,"o":17.64,"t":"2026-03-26T04:00:00Z","v":4297150,"vw":18.034849},{"c":16.99,"h":17.4582,"l":16.9,"n":38996,"o":17.34,"t":"2026-03-27T04:00:00Z","v":3387694,"vw":17.049132},{"c":17.41,"h":17.75,"l":16.94,"n":43067,"o":16.98,"t":"2026-03-30T04:00:00Z","v":2991509,"vw":17.353849},{"c":18.73,"h":18.89,"l":17.65,"n":57744,"o":17.85,"t":"2026-03-31T04:00:00Z","v":5673467,"vw":18.546465},{"c":18.63,"h":19.47,"l":18.56,"n":46159,"o":19.29,"t":"2026-04-01T04:00:00Z","v":3507796,"vw":18.785955},{"c":19.24,"h":19.42,"l":17.9263,"n":42695,"o":18.01,"t":"2026-04-02T04:00:00Z","v":3701496,"vw":19.048703},{"c":19.36,"h":19.8844,"l":18.9,"n":36547,"o":19.3,"t":"2026-04-06T04:00:00Z","v":2254538,"vw":19.308366},{"c":19.13,"h":19.675,"l":18.89,"n":31497,"o":19.3,"t":"2026-04-07T04:00:00Z","v":2233779,"vw":19.280126},{"c":20.24,"h":20.98,"l":19.935,"n":35412,"o":20.61,"t":"2026-04-08T04:00:00Z","v":3079103,"vw":20.279689},{"c":19.79,"h":20.13,"l":19.04,"n":36535,"o":20.07,"t":"2026-04-09T04:00:00Z","v":2518428,"vw":19.715395},{"c":19.61,"h":19.96,"l":19.17,"n":30933,"o":19.95,"t":"2026-04-10T04:00:00Z","v":2641344,"vw":19.49891},{"c":21.28,"h":21.35,"l":19.615,"n":37656,"o":19.9,"t":"2026-04-13T04:00:00Z","v":2585567,"vw":20.885282},{"c":22.26,"h":22.34,"l":21.64,"n":46505,"o":21.64,"t":"2026-04-14T04:00:00Z","v":3439474,"vw":22.177535},{"c":23.41,"h":23.96,"l":22.42,"n":48587,"o":22.68,"t":"2026-04-15T04:00:00Z","v":4337107,"vw":23.572638},{"c":23.41,"h":24.11,"l":22.85,"n":42192,"o":23.76,"t":"2026-04-16T04:00:00Z","v":4670467,"vw":23.461586},{"c":24.12,"h":24.405,"l":23.46,"n":80007,"o":23.56,"t":"2026-04-17T04:00:00Z","v":8409741,"vw":24.019963},{"c":24.37,"h":24.74,"l":23.79,"n":49270,"o":23.88,"t":"2026-04-20T04:00:00Z","v":4386086,"vw":24.371955},{"c":23.43,"h":24.75,"l":23.295,"n":45282,"o":24.43,"t":"2026-04-21T04:00:00Z","v":3367253,"vw":23.836732},{"c":23.81,"h":24.035,"l":23.505,"n":37317,"o":23.98,"t":"2026-04-22T04:00:00Z","v":2749652,"vw":23.718155},{"c":22.58,"h":23.365,"l":22.05,"n":35867,"o":23.29,"t":"2026-04-23T04:00:00Z","v":2335844,"vw":22.5549},{"c":22.54,"h":22.92,"l":22.175,"n":27754,"o":22.92,"t":"2026-04-24T04:00:00Z","v":1860988,"vw":22.410225},{"c":22.07,"h":22.63,"l":21.95,"n":34201,"o":22.3,"t":"2026-04-27T04:00:00Z","v":2367910,"vw":22.146792},{"c":21.62,"h":22.68,"l":21.455,"n":47787,"o":22.18,"t":"2026-04-28T04:00:00Z","v":3132898,"vw":21.762112},{"c":21.38,"h":21.63,"l":20.9,"n":45741,"o":21.42,"t":"2026-04-29T04:00:00Z","v":3626477,"vw":21.256751},{"c":21.86,"h":22.025,"l":20.975,"n":34518,"o":21.23,"t":"2026-04-30T04:00:00Z","v":2860372,"vw":21.689677},{"c":22.24,"h":22.725,"l":21.89,"n":41347,"o":22.27,"t":"2026-05-01T04:00:00Z","v":2139589,"vw":22.410629},{"c":22.08,"h":22.56,"l":21.8,"n":45566,"o":22.31,"t":"2026-05-04T04:00:00Z","v":3573653,"vw":22.106492},{"c":20.79,"h":22.08,"l":20.69,"n":90727,"o":22.08,"t":"2026-05-05T04:00:00Z","v":14696495,"vw":21.006219},{"c":21.73,"h":22.015,"l":20.795,"n":85404,"o":21.03,"t":"2026-05-06T04:00:00Z","v":8939143,"vw":21.529407},{"c":19.01,"h":21.45,"l":18.92,"n":126326,"o":21.45,"t":"2026-05-07T04:00:00Z","v":15308459,"vw":19.71924},{"c":18.425,"h":19.11,"l":18.2,"n":60377,"o":19.03,"t":"2026-05-08T04:00:00Z","v":7571110,"vw":18.444358},{"c":18.23,"h":18.52,"l":17.94,"n":56317,"o":18.13,"t":"2026-05-11T04:00:00Z","v":5413288,"vw":18.247258},{"c":18.1,"h":18.33,"l":17.53,"n":56680,"o":17.95,"t":"2026-05-12T04:00:00Z","v":5643748,"vw":18.001041},{"c":17.39,"h":18.06,"l":17.3034,"n":57305,"o":17.82,"t":"2026-05-13T04:00:00Z","v":5151965,"vw":17.599949},{"c":17.88,"h":18.229,"l":17.57,"n":40398,"o":17.65,"t":"2026-05-14T04:00:00Z","v":4040958,"vw":17.96615},{"c":17.69,"h":18.24,"l":17.25,"n":69072,"o":17.92,"t":"2026-05-15T04:00:00Z","v":7173012,"vw":17.713467},{"c":17.55,"h":17.92,"l":17.13,"n":44516,"o":17.58,"t":"2026-05-18T04:00:00Z","v":3660376,"vw":17.456161},{"c":16.91,"h":17.835,"l":16.91,"n":50146,"o":17.695,"t":"2026-05-19T04:00:00Z","v":5172864,"vw":17.24156},{"c":17.67,"h":17.9149,"l":16.41,"n":59486,"o":16.8,"t":"2026-05-20T04:00:00Z","v":5093154,"vw":17.458716},{"c":18.12,"h":18.165,"l":17.27,"n":44775,"o":17.55,"t":"2026-05-21T04:00:00Z","v":3606559,"vw":17.930102},{"c":17.8,"h":18.33,"l":17.725,"n":35768,"o":18.11,"t":"2026-05-22T04:00:00Z","v":2887200,"vw":17.876783},{"c":17.62,"h":18.01,"l":17.6,"n":44099,"o":17.95,"t":"2026-05-26T04:00:00Z","v":3695910,"vw":17.711933},{"c":17.27,"h":18.04,"l":17.23,"n":42087,"o":17.55,"t":"2026-05-27T04:00:00Z","v":3276482,"vw":17.444632},{"c":18.1,"h":18.35,"l":17.02,"n":40629,"o":17.24,"t":"2026-05-28T04:00:00Z","v":3292628,"vw":18.066863},{"c":18.6,"h":18.945,"l":18.34,"n":45468,"o":18.34,"t":"2026-05-29T04:00:00Z","v":6173833,"vw":18.609148},{"c":19.22,"h":19.775,"l":18.34,"n":51829,"o":18.53,"t":"2026-06-01T04:00:00Z","v":4647523,"vw":19.315328},{"c":18.6,"h":19.11,"l":18.39,"n":43541,"o":18.99,"t":"2026-06-02T04:00:00Z","v":3289147,"vw":18.67964},{"c":17.65,"h":18.39,"l":17.06,"n":46655,"o":18.31,"t":"2026-06-03T04:00:00Z","v":4328186,"vw":17.47916},{"c":18.16,"h":18.23,"l":17.62,"n":42232,"o":17.69,"t":"2026-06-04T04:00:00Z","v":3618638,"vw":18.018436},{"c":17.48,"h":18.2,"l":17.3405,"n":41836,"o":18.14,"t":"2026-06-05T04:00:00Z","v":2993808,"vw":17.582058},{"c":17.57,"h":17.69,"l":17.1,"n":38089,"o":17.47,"t":"2026-06-08T04:00:00Z","v":3573533,"vw":17.497228},{"c":17.07,"h":18.04,"l":16.78,"n":55456,"o":17.58,"t":"2026-06-09T04:00:00Z","v":4701538,"vw":17.160692},{"c":16.44,"h":17.415,"l":16.41,"n":48955,"o":16.835,"t":"2026-06-10T04:00:00Z","v":3791355,"vw":16.750856},{"c":17.25,"h":17.25,"l":15.88,"n":52170,"o":16.29,"t":"2026-06-11T04:00:00Z","v":4271354,"vw":16.710355},{"c":16.7,"h":17.405,"l":16.39,"n":42865,"o":17.29,"t":"2026-06-12T04:00:00Z","v":3773527,"vw":16.748338},{"c":17.64,"h":17.68,"l":17.165,"n":43495,"o":17.24,"t":"2026-06-15T04:00:00Z","v":4413922,"vw":17.470433},{"c":17.05,"h":17.71,"l":17.03,"n":41367,"o":17.6,"t":"2026-06-16T04:00:00Z","v":3827376,"vw":17.157289},{"c":16.6,"h":17.9,"l":16.56,"n":50037,"o":17.07,"t":"2026-06-17T04:00:00Z","v":4731775,"vw":17.161406},{"c":17.6,"h":17.64,"l":16.605,"n":55274,"o":16.7,"t":"2026-06-18T04:00:00Z","v":7835396,"vw":17.378895},{"c":16.92,"h":17.835,"l":16.84,"n":68181,"o":17.57,"t":"2026-06-22T04:00:00Z","v":7369064,"vw":17.108646},{"c":16.67,"h":17.46,"l":16.46,"n":56156,"o":16.82,"t":"2026-06-23T04:00:00Z","v":6396166,"vw":16.767052},{"c":17.38,"h":18,"l":16.6,"n":55936,"o":16.68,"t":"2026-06-24T04:00:00Z","v":4903764,"vw":17.453032},{"c":18.27,"h":18.37,"l":17.24,"n":58781,"o":17.42,"t":"2026-06-25T04:00:00Z","v":5910045,"vw":17.972597},{"c":20.32,"h":20.56,"l":18.03,"n":76752,"o":18.03,"t":"2026-06-26T04:00:00Z","v":22016158,"vw":20.197132},{"c":21,"h":21.03,"l":19.765,"n":78109,"o":20.32,"t":"2026-06-29T04:00:00Z","v":8169030,"vw":20.58696},{"c":20.48,"h":21,"l":19.605,"n":73610,"o":21,"t":"2026-06-30T04:00:00Z","v":7440170,"vw":20.201516},{"c":21.01,"h":21.495,"l":20.395,"n":64116,"o":20.99,"t":"2026-07-01T04:00:00Z","v":6499689,"vw":21.140543},{"c":20.87,"h":21.48,"l":20.6725,"n":43880,"o":20.675,"t":"2026-07-02T04:00:00Z","v":3683829,"vw":20.940802},{"c":21.45,"h":21.645,"l":20.4623,"n":58206,"o":20.505,"t":"2026-07-06T04:00:00Z","v":5615299,"vw":21.286837},{"c":21.12,"h":21.88,"l":20.9,"n":39655,"o":21.425,"t":"2026-07-07T04:00:00Z","v":3493233,"vw":21.237159},{"c":20.98,"h":21.254,"l":20.28,"n":46026,"o":20.56,"t":"2026-07-08T04:00:00Z","v":3818482,"vw":20.845539},{"c":21.31,"h":21.67,"l":20.6515,"n":31940,"o":20.9,"t":"2026-07-09T04:00:00Z","v":2993619,"vw":21.35034},{"c":20.92,"h":22.18,"l":20.87,"n":37026,"o":21.84,"t":"2026-07-10T04:00:00Z","v":3488374,"vw":21.202027},{"c":20.95,"h":21.435,"l":20.63,"n":48445,"o":21.13,"t":"2026-07-13T04:00:00Z","v":4433928,"vw":21.026767},{"c":21.46,"h":21.565,"l":20.32,"n":48570,"o":20.43,"t":"2026-07-14T04:00:00Z","v":4619152,"vw":21.273858},{"c":22.09,"h":22.78,"l":21.595,"n":62448,"o":21.78,"t":"2026-07-15T04:00:00Z","v":6981114,"vw":22.251658},{"c":21.93,"h":22.39,"l":21.64,"n":48900,"o":22.17,"t":"2026-07-16T04:00:00Z","v":4838452,"vw":21.993246},{"c":22.33,"h":22.6,"l":20.8,"n":72378,"o":21.34,"t":"2026-07-17T04:00:00Z","v":7649465,"vw":21.932043},{"c":21.93,"h":22.32,"l":21.25,"n":63086,"o":22.19,"t":"2026-07-20T04:00:00Z","v":8127299,"vw":21.951251},{"c":22.33,"h":22.59,"l":21.61,"n":52194,"o":21.84,"t":"2026-07-21T04:00:00Z","v":5573139,"vw":22.316047},{"c":21.82,"h":22.46,"l":21.62,"n":44814,"o":22.26,"t":"2026-07-22T04:00:00Z","v":3816955,"vw":21.838107},{"c":20.76,"h":21.73,"l":20.445,"n":41256,"o":21.64,"t":"2026-07-23T04:00:00Z","v":2991868,"vw":20.801678},{"c":20.69,"h":21.57,"l":20.23,"n":51928,"o":21.03,"t":"2026-07-24T04:00:00Z","v":4418818,"vw":20.762591},{"c":21.86,"h":21.98,"l":20.9,"n":52635,"o":21,"t":"2026-07-27T04:00:00Z","v":5580819,"vw":21.546544},{"c":22.37,"h":22.635,"l":21.6,"n":63001,"o":21.9,"t":"2026-07-28T04:00:00Z","v":6997458,"vw":22.272348},{"c":22.42,"h":22.895,"l":22.17,"n":46037,"o":22.19,"t":"2026-07-29T04:00:00Z","v":5105138,"vw":22.517909},{"c":22.6,"h":22.625,"l":21.805,"n":43219,"o":22.28,"t":"2026-07-30T04:00:00Z","v":4035274,"vw":22.329043},{"c":22.99,"h":23.72,"l":22.28,"n":72672,"o":22.55,"t":"2026-07-31T04:00:00Z","v":7555692,"vw":23.063169},{"c":24.26,"h":24.39,"l":23.25,"n":60453,"o":23.33,"t":"2026-08-03T04:00:00Z","v":5535250,"vw":24.086753},{"c":24.95,"h":25.05,"l":24.2225,"n":63410,"o":24.27,"t":"2026-08-04T04:00:00Z","v":6490699,"vw":24.852758},{"c":25.92,"h":26.22,"l":24.91,"n":93366,"o":25,"t":"2026-08-05T04:00:00Z","v":9446085,"vw":25.945506},{"c":31.25,"h":33.41,"l":27.76,"n":256268,"o":28.3,"t":"2026-08-06T04:00:00Z","v":34854193,"vw":31.58961},{"c":29.1,"h":31,"l":28.74,"n":160559,"o":30.655,"t":"2026-08-07T04:00:00Z","v":20791673,"vw":29.648336},{"c":30.85,"h":30.98,"l":29.14,"n":78275,"o":29.14,"t":"2026-08-10T04:00:00Z","v":8444989,"vw":30.591964},{"c":31.73,"h":32.48,"l":30.67,"n":101704,"o":30.7,"t":"2026-08-11T04:00:00Z","v":12977336,"vw":31.844243},{"c":31.6,"h":32.05,"l":30.8,"n":69369,"o":31.65,"t":"2026-08-12T04:00:00Z","v":7534758,"vw":31.438138},{"c":32.18,"h":32.54,"l":31.785,"n":96440,"o":32,"t":"2026-08-13T04:00:00Z","v":13098560,"vw":32.140505},{"c":32.02,"h":32.55,"l":31.86,"n":53429,"o":32.23,"t":"2026-08-14T04:00:00Z","v":5150364,"vw":32.124104},{"c":31.45,"h":31.88,"l":31.17,"n":58892,"o":31.88,"t":"2026-08-17T04:00:00Z","v":6098810,"vw":31.473781},{"c":31.91,"h":32.645,"l":30.3784,"n":70912,"o":31.22,"t":"2026-08-18T04:00:00Z","v":8238232,"vw":31.821735},{"c":33.07,"h":33.38,"l":31.775,"n":108546,"o":32,"t":"2026-08-19T04:00:00Z","v":16430644,"vw":32.79701},{"c":31.95,"h":33.745,"l":31.92,"n":61454,"o":33.25,"t":"2026-08-20T04:00:00Z","v":6624452,"vw":32.539713},{"c":32.78,"h":32.91,"l":31.6748,"n":56861,"o":32,"t":"2026-08-21T04:00:00Z","v":5931200,"vw":32.61723},{"c":32.7,"h":33.5665,"l":32.44,"n":57381,"o":32.75,"t":"2026-08-24T04:00:00Z","v":8284684,"vw":32.963296},{"c":33.1,"h":33.16,"l":32.39,"n":49052,"o":33.03,"t":"2026-08-25T04:00:00Z","v":5501947,"vw":32.853736},{"c":33.15,"h":33.5673,"l":32.85,"n":43917,"o":33.01,"t":"2026-08-26T04:00:00Z","v":5376986,"vw":33.120468},{"c":33.36,"h":33.975,"l":32.77,"n":42222,"o":33.41,"t":"2026-08-27T04:00:00Z","v":4147187,"vw":33.598472},{"c":33.2,"h":34.16,"l":33.14,"n":51347,"o":33.45,"t":"2026-08-28T04:00:00Z","v":5000516,"vw":33.636394},{"c":33.11,"h":33.43,"l":32.31,"n":53844,"o":33.11,"t":"2026-08-31T04:00:00Z","v":7133161,"vw":32.873688},{"c":31.66,"h":32.945,"l":31.53,"n":60444,"o":32.635,"t":"2026-09-01T04:00:00Z","v":8095714,"vw":31.921559},{"c":33.41,"h":33.465,"l":31.52,"n":65767,"o":31.89,"t":"2026-09-02T04:00:00Z","v":5935071,"vw":32.896633},{"c":33.65,"h":34.435,"l":33,"n":51401,"o":33.74,"t":"2026-09-03T04:00:00Z","v":4256007,"vw":33.604271},{"c":33.76,"h":33.79,"l":33,"n":36859,"o":33.41,"t":"2026-09-04T04:00:00Z","v":2885017,"vw":33.630595},{"c":32.31,"h":33.7,"l":32.16,"n":64035,"o":33.7,"t":"2026-09-08T04:00:00Z","v":5977241,"vw":32.648498},{"c":34.55,"h":35.55,"l":33.52,"n":119439,"o":35.33,"t":"2026-09-09T04:00:00Z","v":14276045,"vw":34.331949},{"c":32.67,"h":33.975,"l":32.49,"n":90410,"o":33.755,"t":"2026-09-10T04:00:00Z","v":10609687,"vw":32.870856},{"c":33,"h":33.2,"l":32.4,"n":62984,"o":32.67,"t":"2026-09-11T04:00:00Z","v":8547831,"vw":33.005651},{"c":33.97,"h":34.58,"l":33.18,"n":78361,"o":33.5,"t":"2026-09-14T04:00:00Z","v":9979769,"vw":34.045337},{"c":33.61,"h":33.97,"l":32.76,"n":80107,"o":33.835,"t":"2026-09-15T04:00:00Z","v":10255735,"vw":33.359872},{"c":31.25,"h":33.365,"l":30.855,"n":81303,"o":33.36,"t":"2026-09-16T04:00:00Z","v":8227887,"vw":31.631213},{"c":30.72,"h":32.18,"l":30.7,"n":57550,"o":31.975,"t":"2026-09-17T04:00:00Z","v":5853685,"vw":31.179714},{"c":30.33,"h":30.905,"l":30.04,"n":52347,"o":30.64,"t":"2026-09-18T04:00:00Z","v":19595817,"vw":30.318112},{"c":29.92,"h":30.79,"l":29.7,"n":61588,"o":30.67,"t":"2026-09-21T04:00:00Z","v":7312948,"vw":29.978937},{"c":28.62,"h":30.31,"l":28.58,"n":58609,"o":30.31,"t":"2026-09-22T04:00:00Z","v":7927826,"vw":29.00061},{"c":26.46,"h":28.47,"l":26.3,"n":87329,"o":28.435,"t":"2026-09-23T04:00:00Z","v":10011491,"vw":26.78817},{"c":27.07,"h":27.21,"l":26.0595,"n":54752,"o":26.4,"t":"2026-09-24T04:00:00Z","v":5291173,"vw":26.71087},{"c":26.78,"h":27.13,"l":26.6001,"n":39275,"o":26.81,"t":"2026-09-25T04:00:00Z","v":3979393,"vw":26.880925},{"c":26.69,"h":27.02,"l":25.92,"n":44138,"o":26.22,"t":"2026-09-28T04:00:00Z","v":4622184,"vw":26.634954},{"c":26.52,"h":26.77,"l":26.235,"n":54124,"o":26.75,"t":"2026-09-29T04:00:00Z","v":4543680,"vw":26.483748},{"c":26.64,"h":26.97,"l":26.36,"n":45172,"o":26.64,"t":"2026-09-30T04:00:00Z","v":5189747,"vw":26.724106},{"c":26.845,"h":27.24,"l":26.17,"n":49914,"o":26.97,"t":"2026-10-01T04:00:00Z","v":4375489,"vw":26.765713},{"c":27.25,"h":27.7232,"l":26.91,"n":41508,"o":27.01,"t":"2026-10-02T04:00:00Z","v":3918991,"vw":27.348306},{"c":28.29,"h":28.6,"l":27.485,"n":46941,"o":27.5,"t":"2026-10-05T04:00:00Z","v":4838770,"vw":28.272761},{"c":27.65,"h":28.315,"l":27.63,"n":35297,"o":28.29,"t":"2026-10-06T04:00:00Z","v":2480779,"vw":27.804548},{"c":27.93,"h":28.02,"l":27.2414,"n":31449,"o":27.55,"t":"2026-10-07T04:00:00Z","v":3125688,"vw":27.867895},{"c":28.96,"h":28.975,"l":27.8,"n":44124,"o":28.54,"t":"2026-10-08T04:00:00Z","v":4508496,"vw":28.653708},{"c":30.08,"h":30.255,"l":29.02,"n":60822,"o":29.13,"t":"2026-10-09T04:00:00Z","v":5741789,"vw":29.836793},{"c":30.45,"h":30.925,"l":29.85,"n":54136,"o":30.07,"t":"2026-10-12T04:00:00Z","v":6293274,"vw":30.437457},{"c":29.9,"h":31,"l":29.56,"n":44430,"o":30.75,"t":"2026-10-13T04:00:00Z","v":6225489,"vw":29.927545},{"c":29,"h":29.668,"l":28.66,"n":37690,"o":29.668,"t":"2026-10-14T04:00:00Z","v":4034463,"vw":28.967357},{"c":29.96,"h":30.04,"l":28.565,"n":35980,"o":28.8,"t":"2026-10-15T04:00:00Z","v":3347782,"vw":29.600594},{"c":29.67,"h":30.575,"l":29.09,"n":40837,"o":30.09,"t":"2026-10-16T04:00:00Z","v":3739568,"vw":29.686848}],"volatilityBars":[{"c":33.0916,"h":33.79,"l":33.0916,"n":5,"o":33.79,"t":"2026-09-08T08:00:00Z","v":1159,"vw":33.15233},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-09-08T11:00:00Z","v":1049,"vw":33.52},{"c":33.65,"h":33.65,"l":33.65,"n":2,"o":33.65,"t":"2026-09-08T12:00:00Z","v":1000,"vw":33.65},{"c":33.65,"h":33.65,"l":33.65,"n":2,"o":33.65,"t":"2026-09-08T12:45:00Z","v":142,"vw":33.65},{"c":33.69,"h":33.69,"l":33.52,"n":21,"o":33.52,"t":"2026-09-08T13:15:00Z","v":1287,"vw":33.647233},{"c":33.235,"h":33.7,"l":32.795,"n":2327,"o":33.7,"t":"2026-09-08T13:30:00Z","v":234359,"vw":33.184512},{"c":33.4,"h":33.54,"l":33.23,"n":1614,"o":33.27,"t":"2026-09-08T13:45:00Z","v":122578,"vw":33.35732},{"c":33.31,"h":33.5,"l":33.21,"n":1413,"o":33.41,"t":"2026-09-08T14:00:00Z","v":93648,"vw":33.362114},{"c":33.24,"h":33.42,"l":33.205,"n":1919,"o":33.305,"t":"2026-09-08T14:15:00Z","v":142107,"vw":33.331043},{"c":33.255,"h":33.42,"l":33.23,"n":1722,"o":33.24,"t":"2026-09-08T14:30:00Z","v":110626,"vw":33.343431},{"c":33.315,"h":33.38,"l":33.26,"n":1495,"o":33.26,"t":"2026-09-08T14:45:00Z","v":105122,"vw":33.323557},{"c":33.46,"h":33.47,"l":33.315,"n":1688,"o":33.32,"t":"2026-09-08T15:00:00Z","v":105210,"vw":33.378692},{"c":33.455,"h":33.47,"l":33.33,"n":1489,"o":33.45,"t":"2026-09-08T15:15:00Z","v":87259,"vw":33.401274},{"c":33.38,"h":33.465,"l":33.35,"n":2408,"o":33.465,"t":"2026-09-08T15:30:00Z","v":166039,"vw":33.403851},{"c":33.495,"h":33.53,"l":33.38,"n":1342,"o":33.38,"t":"2026-09-08T15:45:00Z","v":87545,"vw":33.458519},{"c":33.36,"h":33.495,"l":33.325,"n":1377,"o":33.495,"t":"2026-09-08T16:00:00Z","v":66277,"vw":33.395954},{"c":33.325,"h":33.365,"l":33.31,"n":1332,"o":33.35,"t":"2026-09-08T16:15:00Z","v":70423,"vw":33.330397},{"c":33.4,"h":33.425,"l":33.31,"n":1445,"o":33.32,"t":"2026-09-08T16:30:00Z","v":107458,"vw":33.378754},{"c":33.33,"h":33.47,"l":33.3138,"n":1406,"o":33.41,"t":"2026-09-08T16:45:00Z","v":71849,"vw":33.39097},{"c":33.25,"h":33.335,"l":33.17,"n":1714,"o":33.32,"t":"2026-09-08T17:00:00Z","v":99876,"vw":33.248071},{"c":32.995,"h":33.24,"l":32.99,"n":1653,"o":33.24,"t":"2026-09-08T17:15:00Z","v":101187,"vw":33.077064},{"c":32.99,"h":33.02,"l":32.89,"n":2005,"o":33,"t":"2026-09-08T17:30:00Z","v":127716,"vw":32.959177},{"c":32.74,"h":33.035,"l":32.695,"n":1999,"o":32.99,"t":"2026-09-08T17:45:00Z","v":123037,"vw":32.8349},{"c":32.86,"h":32.95,"l":32.74,"n":2499,"o":32.74,"t":"2026-09-08T18:00:00Z","v":164662,"vw":32.843138},{"c":32.745,"h":32.9,"l":32.715,"n":1871,"o":32.87,"t":"2026-09-08T18:15:00Z","v":119549,"vw":32.814098},{"c":32.47,"h":32.765,"l":32.45,"n":2723,"o":32.75,"t":"2026-09-08T18:30:00Z","v":222152,"vw":32.560268},{"c":32.38,"h":32.53,"l":32.35,"n":2587,"o":32.47,"t":"2026-09-08T18:45:00Z","v":205028,"vw":32.430626},{"c":32.265,"h":32.39,"l":32.215,"n":3433,"o":32.39,"t":"2026-09-08T19:00:00Z","v":278645,"vw":32.277368},{"c":32.32,"h":32.43,"l":32.18,"n":4561,"o":32.27,"t":"2026-09-08T19:15:00Z","v":416732,"vw":32.271583},{"c":32.425,"h":32.425,"l":32.22,"n":3040,"o":32.33,"t":"2026-09-08T19:30:00Z","v":210692,"vw":32.311579},{"c":32.29,"h":32.49,"l":32.16,"n":9862,"o":32.43,"t":"2026-09-08T19:45:00Z","v":972777,"vw":32.302326},{"c":35.2126,"h":35.3925,"l":32.31,"n":1125,"o":32.31,"t":"2026-09-08T20:00:00Z","v":1188505,"vw":32.616974},{"c":35.47,"h":37.49,"l":35.04,"n":1077,"o":35.46,"t":"2026-09-08T20:15:00Z","v":72092,"vw":35.799113},{"c":35.5,"h":35.55,"l":35.2,"n":244,"o":35.5,"t":"2026-09-08T20:30:00Z","v":27157,"vw":35.428931},{"c":35.29,"h":35.69,"l":35.29,"n":163,"o":35.54,"t":"2026-09-08T20:45:00Z","v":18276,"vw":35.501576},{"c":35.2,"h":35.5,"l":35.2,"n":19,"o":35.29,"t":"2026-09-08T21:00:00Z","v":7437,"vw":35.376129},{"c":35.2001,"h":35.37,"l":35.2001,"n":10,"o":35.3,"t":"2026-09-08T21:15:00Z","v":1796,"vw":35.247617},{"c":35.2,"h":35.22,"l":35.2,"n":8,"o":35.22,"t":"2026-09-08T21:30:00Z","v":504,"vw":35.209637},{"c":35.54,"h":35.5705,"l":35.54,"n":2,"o":35.5705,"t":"2026-09-08T21:45:00Z","v":200,"vw":35.55525},{"c":35.35,"h":35.35,"l":35.2,"n":13,"o":35.2,"t":"2026-09-08T22:00:00Z","v":971,"vw":35.28803},{"c":35.21,"h":35.3,"l":35.2,"n":8,"o":35.2,"t":"2026-09-08T22:15:00Z","v":528,"vw":35.23},{"c":35.2,"h":35.21,"l":35.2,"n":2,"o":35.21,"t":"2026-09-08T22:30:00Z","v":1479,"vw":35.200676},{"c":35.26,"h":35.4,"l":35.25,"n":8,"o":35.4,"t":"2026-09-08T22:45:00Z","v":1420,"vw":35.283614},{"c":35.4497,"h":35.4497,"l":35.25,"n":16,"o":35.3,"t":"2026-09-08T23:00:00Z","v":5258,"vw":35.328923},{"c":35.28,"h":35.4,"l":35.28,"n":10,"o":35.4,"t":"2026-09-08T23:15:00Z","v":1766,"vw":35.366026},{"c":35.24,"h":35.25,"l":35.2,"n":173,"o":35.21,"t":"2026-09-08T23:30:00Z","v":18097,"vw":35.206709},{"c":35.3899,"h":35.3899,"l":35.22,"n":23,"o":35.2382,"t":"2026-09-08T23:45:00Z","v":11667,"vw":35.283227},{"c":35.99,"h":36.18,"l":35.77,"n":90,"o":35.8,"t":"2026-09-09T08:00:00Z","v":3551,"vw":35.98341},{"c":36.02,"h":36.02,"l":36.02,"n":6,"o":36.02,"t":"2026-09-09T08:15:00Z","v":309,"vw":36.02},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-09-09T08:30:00Z","v":100,"vw":35.86},{"c":35.8,"h":35.9,"l":35.8,"n":6,"o":35.9,"t":"2026-09-09T09:00:00Z","v":518,"vw":35.827778},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-09-09T09:15:00Z","v":100,"vw":35.85},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-09-09T09:30:00Z","v":500,"vw":36},{"c":35.63,"h":35.63,"l":35.63,"n":22,"o":35.63,"t":"2026-09-09T09:45:00Z","v":709,"vw":35.63},{"c":35.7,"h":35.7,"l":35.7,"n":8,"o":35.7,"t":"2026-09-09T10:00:00Z","v":1000,"vw":35.7},{"c":35.75,"h":35.75,"l":35.75,"n":2,"o":35.75,"t":"2026-09-09T10:15:00Z","v":1001,"vw":35.75},{"c":35.5,"h":35.5,"l":35.267,"n":14,"o":35.267,"t":"2026-09-09T10:30:00Z","v":1479,"vw":35.44215},{"c":35.46,"h":35.5,"l":35.37,"n":55,"o":35.43,"t":"2026-09-09T10:45:00Z","v":28912,"vw":35.372815},{"c":34.7511,"h":35.6502,"l":34.7,"n":149,"o":35.37,"t":"2026-09-09T11:00:00Z","v":11884,"vw":35.279359},{"c":35.3,"h":35.3,"l":35.3,"n":4,"o":35.3,"t":"2026-09-09T11:15:00Z","v":1724,"vw":35.3},{"c":35.2739,"h":35.4,"l":35.036,"n":13,"o":35.4,"t":"2026-09-09T11:30:00Z","v":793,"vw":35.256585},{"c":34.9,"h":35.6,"l":34.9,"n":179,"o":35.1,"t":"2026-09-09T11:45:00Z","v":41115,"vw":35.428366},{"c":35,"h":35.4447,"l":35,"n":53,"o":35.4447,"t":"2026-09-09T12:00:00Z","v":3229,"vw":35.177281},{"c":35.1359,"h":35.42,"l":35,"n":44,"o":35,"t":"2026-09-09T12:15:00Z","v":6238,"vw":35.12151},{"c":35.46,"h":35.65,"l":35.3617,"n":151,"o":35.3617,"t":"2026-09-09T12:30:00Z","v":9585,"vw":35.503117},{"c":35.53,"h":35.54,"l":35.45,"n":300,"o":35.4648,"t":"2026-09-09T12:45:00Z","v":13140,"vw":35.486388},{"c":35.483,"h":35.56,"l":35.462,"n":41,"o":35.56,"t":"2026-09-09T13:00:00Z","v":5187,"vw":35.519942},{"c":35.3,"h":35.51,"l":34.85,"n":438,"o":35.48,"t":"2026-09-09T13:15:00Z","v":48958,"vw":35.314989},{"c":34.58,"h":35.55,"l":33.91,"n":14501,"o":35.33,"t":"2026-09-09T13:30:00Z","v":1946337,"vw":34.564537},{"c":34.3096,"h":34.889,"l":34.27,"n":10681,"o":34.55,"t":"2026-09-09T13:45:00Z","v":1074858,"vw":34.619707},{"c":34.41,"h":34.52,"l":34.11,"n":6243,"o":34.31,"t":"2026-09-09T14:00:00Z","v":577027,"vw":34.305638},{"c":34.23,"h":34.575,"l":34.09,"n":7464,"o":34.415,"t":"2026-09-09T14:15:00Z","v":797173,"vw":34.305256},{"c":33.945,"h":34.39,"l":33.76,"n":8425,"o":34.22,"t":"2026-09-09T14:30:00Z","v":925540,"vw":34.038001},{"c":33.9819,"h":34.03,"l":33.81,"n":3538,"o":33.95,"t":"2026-09-09T14:45:00Z","v":326272,"vw":33.890942},{"c":33.84,"h":34.1,"l":33.751,"n":3568,"o":33.99,"t":"2026-09-09T15:00:00Z","v":326635,"vw":33.883586},{"c":33.635,"h":33.845,"l":33.52,"n":3894,"o":33.84,"t":"2026-09-09T15:15:00Z","v":299643,"vw":33.643923},{"c":33.71,"h":33.765,"l":33.605,"n":2199,"o":33.64,"t":"2026-09-09T15:30:00Z","v":137446,"vw":33.66719},{"c":33.815,"h":33.88,"l":33.69,"n":2973,"o":33.71,"t":"2026-09-09T15:45:00Z","v":251394,"vw":33.785668},{"c":33.83,"h":33.895,"l":33.765,"n":1878,"o":33.815,"t":"2026-09-09T16:00:00Z","v":119719,"vw":33.827326},{"c":33.84,"h":33.905,"l":33.79,"n":1669,"o":33.835,"t":"2026-09-09T16:15:00Z","v":85881,"vw":33.83379},{"c":33.8462,"h":33.94,"l":33.8,"n":1694,"o":33.845,"t":"2026-09-09T16:30:00Z","v":129006,"vw":33.87649},{"c":33.695,"h":33.855,"l":33.66,"n":2427,"o":33.845,"t":"2026-09-09T16:45:00Z","v":247533,"vw":33.716806},{"c":33.91,"h":33.925,"l":33.68,"n":2215,"o":33.69,"t":"2026-09-09T17:00:00Z","v":153833,"vw":33.749083},{"c":34.13,"h":34.145,"l":33.925,"n":2440,"o":33.93,"t":"2026-09-09T17:15:00Z","v":228019,"vw":34.001177},{"c":34.1,"h":34.21,"l":33.995,"n":2646,"o":34.14,"t":"2026-09-09T17:30:00Z","v":244303,"vw":34.080862},{"c":34.065,"h":34.18,"l":33.955,"n":2177,"o":34.12,"t":"2026-09-09T17:45:00Z","v":178228,"vw":34.061126},{"c":33.9,"h":34.075,"l":33.83,"n":2174,"o":34.05,"t":"2026-09-09T18:00:00Z","v":193510,"vw":33.914707},{"c":34.09,"h":34.165,"l":33.845,"n":2544,"o":33.9,"t":"2026-09-09T18:15:00Z","v":198678,"vw":34.009774},{"c":34.065,"h":34.231,"l":34.06,"n":3138,"o":34.1,"t":"2026-09-09T18:30:00Z","v":274620,"vw":34.150878},{"c":34.02,"h":34.085,"l":33.97,"n":2412,"o":34.06,"t":"2026-09-09T18:45:00Z","v":184328,"vw":34.021631},{"c":34.35,"h":34.39,"l":33.99,"n":3608,"o":34.01,"t":"2026-09-09T19:00:00Z","v":397225,"vw":34.199352},{"c":34.4,"h":34.45,"l":34.335,"n":3400,"o":34.35,"t":"2026-09-09T19:15:00Z","v":364602,"vw":34.394073},{"c":34.665,"h":34.77,"l":34.4,"n":6199,"o":34.4,"t":"2026-09-09T19:30:00Z","v":613455,"vw":34.670234},{"c":34.54,"h":34.91,"l":34.455,"n":13108,"o":34.665,"t":"2026-09-09T19:45:00Z","v":1423688,"vw":34.624016},{"c":33.8806,"h":34.55,"l":33.8806,"n":57,"o":34.55,"t":"2026-09-09T20:00:00Z","v":1510917,"vw":34.549863},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-09-09T20:15:00Z","v":2206,"vw":34.6},{"c":34.6915,"h":34.6915,"l":34.6915,"n":2,"o":34.6915,"t":"2026-09-09T20:30:00Z","v":101,"vw":34.6915},{"c":34.61,"h":34.61,"l":34.14,"n":3,"o":34.14,"t":"2026-09-09T20:45:00Z","v":2466,"vw":34.159067},{"c":34.466,"h":34.59,"l":34.42,"n":11,"o":34.441,"t":"2026-09-09T21:00:00Z","v":2426,"vw":34.482112},{"c":34.5952,"h":34.5957,"l":34.5881,"n":7,"o":34.5881,"t":"2026-09-09T21:15:00Z","v":791,"vw":34.590502},{"c":34.6,"h":34.6,"l":34.45,"n":5,"o":34.45,"t":"2026-09-09T21:45:00Z","v":573,"vw":34.483333},{"c":34.55,"h":34.55,"l":34.55,"n":8,"o":34.55,"t":"2026-09-09T22:15:00Z","v":601,"vw":34.55},{"c":34.65,"h":34.65,"l":34.65,"n":2,"o":34.65,"t":"2026-09-09T22:45:00Z","v":101,"vw":34.65},{"c":34.65,"h":34.65,"l":34.65,"n":1,"o":34.65,"t":"2026-09-09T23:00:00Z","v":120,"vw":34.65},{"c":34.5,"h":34.52,"l":34.5,"n":6,"o":34.52,"t":"2026-09-09T23:15:00Z","v":794,"vw":34.51},{"c":34.47,"h":34.47,"l":34.47,"n":1,"o":34.47,"t":"2026-09-09T23:30:00Z","v":1000,"vw":34.47},{"c":34.47,"h":34.47,"l":34.47,"n":1,"o":34.47,"t":"2026-09-09T23:45:00Z","v":120,"vw":34.47},{"c":34.22,"h":34.22,"l":34.22,"n":5,"o":34.22,"t":"2026-09-10T08:00:00Z","v":165,"vw":34.22},{"c":34.64,"h":34.64,"l":34.58,"n":17,"o":34.58,"t":"2026-09-10T08:30:00Z","v":1149,"vw":34.608202},{"c":34.58,"h":34.64,"l":34.58,"n":6,"o":34.64,"t":"2026-09-10T08:45:00Z","v":601,"vw":34.61652},{"c":34.6,"h":34.6,"l":34.58,"n":4,"o":34.58,"t":"2026-09-10T09:00:00Z","v":599,"vw":34.593146},{"c":34.53,"h":34.53,"l":34.52,"n":3,"o":34.52,"t":"2026-09-10T09:30:00Z","v":535,"vw":34.525526},{"c":34.7248,"h":34.7248,"l":34.41,"n":3,"o":34.41,"t":"2026-09-10T11:45:00Z","v":460,"vw":34.6461},{"c":34.41,"h":34.41,"l":34.41,"n":1,"o":34.41,"t":"2026-09-10T12:00:00Z","v":500,"vw":34.41},{"c":34.19,"h":34.47,"l":34.19,"n":46,"o":34.47,"t":"2026-09-10T12:15:00Z","v":12707,"vw":34.40982},{"c":33.47,"h":34.18,"l":33.47,"n":54,"o":34,"t":"2026-09-10T12:30:00Z","v":3904,"vw":33.912883},{"c":33.594,"h":34.02,"l":33.47,"n":13,"o":33.47,"t":"2026-09-10T12:45:00Z","v":1117,"vw":33.731918},{"c":34.02,"h":34.02,"l":33.85,"n":5,"o":33.85,"t":"2026-09-10T13:00:00Z","v":670,"vw":33.920833},{"c":33.66,"h":33.86,"l":33.53,"n":59,"o":33.86,"t":"2026-09-10T13:15:00Z","v":12758,"vw":33.807782},{"c":32.91,"h":33.975,"l":32.5,"n":8243,"o":33.755,"t":"2026-09-10T13:30:00Z","v":946723,"vw":32.910439},{"c":32.99,"h":33.265,"l":32.9,"n":7818,"o":32.93,"t":"2026-09-10T13:45:00Z","v":840127,"vw":33.035519},{"c":33.02,"h":33.04,"l":32.79,"n":5523,"o":33,"t":"2026-09-10T14:00:00Z","v":483926,"vw":32.905815},{"c":33.187,"h":33.33,"l":32.95,"n":4302,"o":33.02,"t":"2026-09-10T14:15:00Z","v":373706,"vw":33.153872},{"c":33.185,"h":33.33,"l":33,"n":4605,"o":33.195,"t":"2026-09-10T14:30:00Z","v":419587,"vw":33.183833},{"c":33.245,"h":33.3,"l":33.125,"n":2433,"o":33.18,"t":"2026-09-10T14:45:00Z","v":182489,"vw":33.209171},{"c":33.12,"h":33.345,"l":33.075,"n":3836,"o":33.24,"t":"2026-09-10T15:00:00Z","v":332556,"vw":33.158946},{"c":33.19,"h":33.245,"l":33.1,"n":2510,"o":33.105,"t":"2026-09-10T15:15:00Z","v":184209,"vw":33.183811},{"c":33.43,"h":33.43,"l":33.18,"n":3311,"o":33.19,"t":"2026-09-10T15:30:00Z","v":303572,"vw":33.310093},{"c":33.32,"h":33.47,"l":33.265,"n":1833,"o":33.45,"t":"2026-09-10T15:45:00Z","v":140069,"vw":33.382041},{"c":33.2,"h":33.345,"l":33.155,"n":1990,"o":33.315,"t":"2026-09-10T16:00:00Z","v":111535,"vw":33.249123},{"c":33.4,"h":33.408,"l":33.145,"n":2606,"o":33.19,"t":"2026-09-10T16:15:00Z","v":234198,"vw":33.267429},{"c":33.3,"h":33.398,"l":33.25,"n":1746,"o":33.398,"t":"2026-09-10T16:30:00Z","v":99609,"vw":33.31374},{"c":33.34,"h":33.35,"l":33.27,"n":1486,"o":33.3,"t":"2026-09-10T16:45:00Z","v":87797,"vw":33.299192},{"c":33.215,"h":33.39,"l":33.215,"n":1670,"o":33.34,"t":"2026-09-10T17:00:00Z","v":100169,"vw":33.308275},{"c":33.1,"h":33.215,"l":33.051,"n":1935,"o":33.215,"t":"2026-09-10T17:15:00Z","v":140421,"vw":33.145711},{"c":33.035,"h":33.11,"l":33,"n":2302,"o":33.09,"t":"2026-09-10T17:30:00Z","v":185897,"vw":33.048185},{"c":33.09,"h":33.11,"l":33.01,"n":1923,"o":33.035,"t":"2026-09-10T17:45:00Z","v":143960,"vw":33.052559},{"c":32.72,"h":33.08,"l":32.69,"n":1690,"o":33.08,"t":"2026-09-10T18:00:00Z","v":119809,"vw":32.841243},{"c":32.675,"h":32.88,"l":32.66,"n":2210,"o":32.73,"t":"2026-09-10T18:15:00Z","v":150783,"vw":32.765184},{"c":32.57,"h":32.67,"l":32.53,"n":2076,"o":32.67,"t":"2026-09-10T18:30:00Z","v":153267,"vw":32.585313},{"c":32.765,"h":32.84,"l":32.5201,"n":3121,"o":32.57,"t":"2026-09-10T18:45:00Z","v":231280,"vw":32.707578},{"c":32.675,"h":32.79,"l":32.67,"n":2135,"o":32.765,"t":"2026-09-10T19:00:00Z","v":150140,"vw":32.720032},{"c":32.66,"h":32.68,"l":32.58,"n":2679,"o":32.675,"t":"2026-09-10T19:15:00Z","v":183947,"vw":32.623461},{"c":32.59,"h":32.77,"l":32.585,"n":3734,"o":32.65,"t":"2026-09-10T19:30:00Z","v":303950,"vw":32.664905},{"c":32.66,"h":32.75,"l":32.49,"n":12239,"o":32.585,"t":"2026-09-10T19:45:00Z","v":1435219,"vw":32.640127},{"c":33,"h":33.349,"l":32.67,"n":54,"o":32.67,"t":"2026-09-10T20:00:00Z","v":2291349,"vw":32.670197},{"c":32.6255,"h":32.6255,"l":32.6255,"n":1,"o":32.6255,"t":"2026-09-10T20:30:00Z","v":200,"vw":32.6255},{"c":32.67,"h":32.67,"l":32.67,"n":1,"o":32.67,"t":"2026-09-10T23:15:00Z","v":1900,"vw":32.67},{"c":32.7418,"h":32.7418,"l":32.7418,"n":1,"o":32.7418,"t":"2026-09-10T23:30:00Z","v":100,"vw":32.7418},{"c":33.4,"h":33.4,"l":32.47,"n":2,"o":32.47,"t":"2026-09-11T09:15:00Z","v":1100,"vw":32.554545},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-09-11T11:45:00Z","v":200,"vw":32.8},{"c":32.8003,"h":32.83,"l":32.8003,"n":6,"o":32.83,"t":"2026-09-11T12:30:00Z","v":600,"vw":32.81515},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-09-11T12:45:00Z","v":200,"vw":33.1},{"c":33.35,"h":33.35,"l":32.97,"n":34,"o":33.06,"t":"2026-09-11T13:00:00Z","v":2331,"vw":33.030868},{"c":32.7,"h":33.33,"l":32.65,"n":30,"o":33.0704,"t":"2026-09-11T13:15:00Z","v":2290,"vw":32.828003},{"c":32.765,"h":32.93,"l":32.4,"n":2272,"o":32.72,"t":"2026-09-11T13:30:00Z","v":237500,"vw":32.741135},{"c":32.94,"h":32.95,"l":32.705,"n":2923,"o":32.78,"t":"2026-09-11T13:45:00Z","v":226043,"vw":32.81042},{"c":33.015,"h":33.09,"l":32.85,"n":3677,"o":32.93,"t":"2026-09-11T14:00:00Z","v":296485,"vw":32.999889},{"c":32.92,"h":33.11,"l":32.89,"n":3156,"o":33.02,"t":"2026-09-11T14:15:00Z","v":273101,"vw":32.999476},{"c":32.99,"h":33.02,"l":32.79,"n":2549,"o":32.91,"t":"2026-09-11T14:30:00Z","v":197377,"vw":32.908205},{"c":32.995,"h":33.155,"l":32.93,"n":2628,"o":32.99,"t":"2026-09-11T14:45:00Z","v":241228,"vw":33.015711},{"c":32.99,"h":33.045,"l":32.945,"n":2337,"o":33,"t":"2026-09-11T15:00:00Z","v":171492,"vw":33.001526},{"c":32.865,"h":33,"l":32.85,"n":1977,"o":32.99,"t":"2026-09-11T15:15:00Z","v":125941,"vw":32.93392},{"c":32.85,"h":32.88,"l":32.779,"n":1754,"o":32.865,"t":"2026-09-11T15:30:00Z","v":104239,"vw":32.832109},{"c":33.05,"h":33.065,"l":32.815,"n":3423,"o":32.845,"t":"2026-09-11T15:45:00Z","v":358065,"vw":33.006507},{"c":33.115,"h":33.185,"l":33.05,"n":2467,"o":33.055,"t":"2026-09-11T16:00:00Z","v":239655,"vw":33.113144},{"c":33.07,"h":33.155,"l":33.06,"n":1707,"o":33.115,"t":"2026-09-11T16:15:00Z","v":135291,"vw":33.103893},{"c":33.045,"h":33.09,"l":32.99,"n":2722,"o":33.07,"t":"2026-09-11T16:30:00Z","v":294107,"vw":33.020416},{"c":33.18,"h":33.2,"l":33.05,"n":1805,"o":33.05,"t":"2026-09-11T16:45:00Z","v":124990,"vw":33.151613},{"c":33.125,"h":33.19,"l":33.07,"n":1345,"o":33.18,"t":"2026-09-11T17:00:00Z","v":97457,"vw":33.122531},{"c":33.155,"h":33.19,"l":33.095,"n":1405,"o":33.125,"t":"2026-09-11T17:15:00Z","v":106806,"vw":33.153527},{"c":33.105,"h":33.15,"l":33.065,"n":1175,"o":33.15,"t":"2026-09-11T17:30:00Z","v":85683,"vw":33.096268},{"c":33.075,"h":33.115,"l":33.04,"n":1411,"o":33.105,"t":"2026-09-11T17:45:00Z","v":114160,"vw":33.083821},{"c":33.05,"h":33.085,"l":33.02,"n":1748,"o":33.075,"t":"2026-09-11T18:00:00Z","v":135099,"vw":33.048845},{"c":33.085,"h":33.11,"l":33.04,"n":1825,"o":33.045,"t":"2026-09-11T18:15:00Z","v":140714,"vw":33.075831},{"c":33.065,"h":33.155,"l":33.06,"n":1607,"o":33.085,"t":"2026-09-11T18:30:00Z","v":123500,"vw":33.089304},{"c":33.11,"h":33.125,"l":33.035,"n":1630,"o":33.06,"t":"2026-09-11T18:45:00Z","v":128596,"vw":33.083131},{"c":33.075,"h":33.15,"l":33.025,"n":1842,"o":33.12,"t":"2026-09-11T19:00:00Z","v":150903,"vw":33.079897},{"c":33.09,"h":33.13,"l":33.055,"n":2112,"o":33.075,"t":"2026-09-11T19:15:00Z","v":173494,"vw":33.08711},{"c":33.055,"h":33.095,"l":33.05,"n":2725,"o":33.08,"t":"2026-09-11T19:30:00Z","v":217795,"vw":33.069197},{"c":32.98,"h":33.11,"l":32.93,"n":8552,"o":33.05,"t":"2026-09-11T19:45:00Z","v":908422,"vw":33.010234},{"c":33,"h":33,"l":33,"n":43,"o":33,"t":"2026-09-11T20:00:00Z","v":2358732,"vw":33},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-09-11T22:15:00Z","v":100,"vw":32.9},{"c":33,"h":33.2,"l":32.88,"n":17,"o":33,"t":"2026-09-14T08:00:00Z","v":7656,"vw":33.127949},{"c":33.2,"h":33.2,"l":33.19,"n":3,"o":33.19,"t":"2026-09-14T08:45:00Z","v":1059,"vw":33.197167},{"c":33,"h":33.06,"l":33,"n":4,"o":33,"t":"2026-09-14T10:30:00Z","v":2000,"vw":33.0066},{"c":33.4,"h":33.5,"l":33.39,"n":13,"o":33.5,"t":"2026-09-14T12:15:00Z","v":4307,"vw":33.444084},{"c":33.676,"h":33.676,"l":33.676,"n":1,"o":33.676,"t":"2026-09-14T12:30:00Z","v":258,"vw":33.676},{"c":33.49,"h":33.53,"l":33.49,"n":11,"o":33.5,"t":"2026-09-14T13:15:00Z","v":1331,"vw":33.497965},{"c":34.1,"h":34.23,"l":33.18,"n":5686,"o":33.55,"t":"2026-09-14T13:30:00Z","v":949462,"vw":33.885126},{"c":33.855,"h":34.33,"l":33.81,"n":4762,"o":34.1,"t":"2026-09-14T13:45:00Z","v":580761,"vw":34.180738},{"c":33.83,"h":33.96,"l":33.75,"n":3427,"o":33.84,"t":"2026-09-14T14:00:00Z","v":326490,"vw":33.845681},{"c":33.845,"h":33.91,"l":33.71,"n":3034,"o":33.83,"t":"2026-09-14T14:15:00Z","v":289731,"vw":33.838771},{"c":34.16,"h":34.25,"l":33.78,"n":3926,"o":33.845,"t":"2026-09-14T14:30:00Z","v":457360,"vw":34.039096},{"c":34.27,"h":34.29,"l":34.1,"n":2485,"o":34.17,"t":"2026-09-14T14:45:00Z","v":190683,"vw":34.198419},{"c":34.355,"h":34.58,"l":34.2107,"n":2950,"o":34.26,"t":"2026-09-14T15:00:00Z","v":239650,"vw":34.374951},{"c":34.29,"h":34.38,"l":34.27,"n":1768,"o":34.35,"t":"2026-09-14T15:15:00Z","v":130454,"vw":34.320413},{"c":34.165,"h":34.32,"l":34.075,"n":2477,"o":34.3,"t":"2026-09-14T15:30:00Z","v":234312,"vw":34.164775},{"c":34.2515,"h":34.265,"l":34.12,"n":1696,"o":34.165,"t":"2026-09-14T15:45:00Z","v":164164,"vw":34.205989},{"c":34.155,"h":34.295,"l":34.14,"n":1657,"o":34.26,"t":"2026-09-14T16:00:00Z","v":113675,"vw":34.211682},{"c":34.125,"h":34.235,"l":34.08,"n":2216,"o":34.155,"t":"2026-09-14T16:15:00Z","v":203419,"vw":34.174089},{"c":34.14,"h":34.23,"l":34.1,"n":1706,"o":34.125,"t":"2026-09-14T16:30:00Z","v":152283,"vw":34.157375},{"c":34.355,"h":34.41,"l":34.145,"n":3145,"o":34.15,"t":"2026-09-14T16:45:00Z","v":390357,"vw":34.312684},{"c":34.145,"h":34.35,"l":34.135,"n":2000,"o":34.35,"t":"2026-09-14T17:00:00Z","v":178606,"vw":34.204109},{"c":34.205,"h":34.235,"l":34.145,"n":1622,"o":34.145,"t":"2026-09-14T17:15:00Z","v":128279,"vw":34.186189},{"c":34.21,"h":34.33,"l":34.085,"n":3273,"o":34.2,"t":"2026-09-14T17:30:00Z","v":348395,"vw":34.193547},{"c":34.16,"h":34.29,"l":34.14,"n":2573,"o":34.21,"t":"2026-09-14T17:45:00Z","v":254499,"vw":34.233423},{"c":34.15,"h":34.35,"l":34.11,"n":2721,"o":34.165,"t":"2026-09-14T18:00:00Z","v":333773,"vw":34.236984},{"c":34.03,"h":34.16,"l":34.025,"n":1629,"o":34.16,"t":"2026-09-14T18:15:00Z","v":122792,"vw":34.07945},{"c":34.085,"h":34.095,"l":34.025,"n":2001,"o":34.03,"t":"2026-09-14T18:30:00Z","v":173470,"vw":34.062044},{"c":33.965,"h":34.16,"l":33.96,"n":2145,"o":34.085,"t":"2026-09-14T18:45:00Z","v":162635,"vw":34.057363},{"c":33.935,"h":34,"l":33.81,"n":3094,"o":33.97,"t":"2026-09-14T19:00:00Z","v":325704,"vw":33.889822},{"c":34.02,"h":34.03,"l":33.895,"n":2472,"o":33.931,"t":"2026-09-14T19:15:00Z","v":241380,"vw":33.947358},{"c":33.92,"h":34.025,"l":33.86,"n":3637,"o":34.02,"t":"2026-09-14T19:30:00Z","v":409774,"vw":33.936855},{"c":33.97,"h":34.02,"l":33.86,"n":10064,"o":33.915,"t":"2026-09-14T19:45:00Z","v":1273071,"vw":33.955405},{"c":34.03,"h":34.03,"l":33.97,"n":46,"o":33.97,"t":"2026-09-14T20:00:00Z","v":1438548,"vw":33.970004},{"c":34,"h":34.01,"l":34,"n":11,"o":34.01,"t":"2026-09-14T20:45:00Z","v":975,"vw":34.003315},{"c":33.85,"h":33.85,"l":33.85,"n":5,"o":33.85,"t":"2026-09-14T21:30:00Z","v":2280,"vw":33.85},{"c":33.75,"h":33.75,"l":33.75,"n":2,"o":33.75,"t":"2026-09-14T23:45:00Z","v":148,"vw":33.75},{"c":33.75,"h":33.8,"l":33.75,"n":3,"o":33.8,"t":"2026-09-15T08:00:00Z","v":591,"vw":33.772936},{"c":33.75,"h":33.75,"l":33.75,"n":2,"o":33.75,"t":"2026-09-15T09:45:00Z","v":605,"vw":33.75},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-09-15T10:00:00Z","v":890,"vw":33.8},{"c":33.5,"h":33.5,"l":33.5,"n":3,"o":33.5,"t":"2026-09-15T12:00:00Z","v":533,"vw":33.5},{"c":33.94,"h":33.94,"l":33.94,"n":4,"o":33.94,"t":"2026-09-15T12:15:00Z","v":250,"vw":33.94},{"c":33.75,"h":33.77,"l":33.75,"n":3,"o":33.77,"t":"2026-09-15T13:00:00Z","v":740,"vw":33.758784},{"c":33.86,"h":33.86,"l":33.86,"n":5,"o":33.86,"t":"2026-09-15T13:15:00Z","v":992,"vw":33.86},{"c":33.72,"h":33.97,"l":33.57,"n":3101,"o":33.8,"t":"2026-09-15T13:30:00Z","v":322062,"vw":33.781891},{"c":33.27,"h":33.715,"l":33.19,"n":3785,"o":33.715,"t":"2026-09-15T13:45:00Z","v":324352,"vw":33.354867},{"c":33.18,"h":33.385,"l":33.075,"n":3698,"o":33.28,"t":"2026-09-15T14:00:00Z","v":345382,"vw":33.22368},{"c":33.03,"h":33.235,"l":33.03,"n":2252,"o":33.18,"t":"2026-09-15T14:15:00Z","v":143329,"vw":33.137249},{"c":32.96,"h":33.195,"l":32.96,"n":2426,"o":33.04,"t":"2026-09-15T14:30:00Z","v":173154,"vw":33.073297},{"c":32.81,"h":33.08,"l":32.76,"n":2292,"o":32.96,"t":"2026-09-15T14:45:00Z","v":157730,"vw":32.930718},{"c":33.01,"h":33.03,"l":32.79,"n":2952,"o":32.81,"t":"2026-09-15T15:00:00Z","v":199669,"vw":32.922195},{"c":33.14,"h":33.26,"l":33.0082,"n":4029,"o":33.01,"t":"2026-09-15T15:15:00Z","v":338639,"vw":33.167909},{"c":33.335,"h":33.345,"l":33.15,"n":2017,"o":33.15,"t":"2026-09-15T15:30:00Z","v":120502,"vw":33.255381},{"c":33.35,"h":33.408,"l":33.3,"n":1998,"o":33.335,"t":"2026-09-15T15:45:00Z","v":102355,"vw":33.345586},{"c":33.31,"h":33.4,"l":33.28,"n":1595,"o":33.34,"t":"2026-09-15T16:00:00Z","v":129459,"vw":33.33398},{"c":33.11,"h":33.4,"l":33.1,"n":2275,"o":33.32,"t":"2026-09-15T16:15:00Z","v":153381,"vw":33.300399},{"c":33.31,"h":33.335,"l":33.08,"n":1849,"o":33.09,"t":"2026-09-15T16:30:00Z","v":114613,"vw":33.194863},{"c":33.195,"h":33.31,"l":33.15,"n":2073,"o":33.3,"t":"2026-09-15T16:45:00Z","v":124676,"vw":33.206661},{"c":33.23,"h":33.32,"l":33.16,"n":2021,"o":33.2,"t":"2026-09-15T17:00:00Z","v":170567,"vw":33.236322},{"c":33.28,"h":33.3,"l":33.23,"n":1988,"o":33.235,"t":"2026-09-15T17:15:00Z","v":167818,"vw":33.269853},{"c":33.12,"h":33.295,"l":33.11,"n":2159,"o":33.285,"t":"2026-09-15T17:30:00Z","v":161344,"vw":33.219452},{"c":32.96,"h":33.125,"l":32.96,"n":1928,"o":33.125,"t":"2026-09-15T17:45:00Z","v":133351,"vw":33.019942},{"c":33.21,"h":33.25,"l":32.94,"n":3434,"o":32.97,"t":"2026-09-15T18:00:00Z","v":477549,"vw":33.048996},{"c":33.1,"h":33.2,"l":33.035,"n":2146,"o":33.2,"t":"2026-09-15T18:15:00Z","v":188293,"vw":33.103328},{"c":33.075,"h":33.105,"l":32.985,"n":2527,"o":33.095,"t":"2026-09-15T18:30:00Z","v":188751,"vw":33.039679},{"c":33.215,"h":33.215,"l":32.97,"n":2800,"o":33.075,"t":"2026-09-15T18:45:00Z","v":293716,"vw":33.047119},{"c":33.21,"h":33.415,"l":33.105,"n":4422,"o":33.225,"t":"2026-09-15T19:00:00Z","v":501435,"vw":33.262628},{"c":33.075,"h":33.35,"l":33.055,"n":2949,"o":33.21,"t":"2026-09-15T19:15:00Z","v":253319,"vw":33.227954},{"c":33.185,"h":33.215,"l":33.07,"n":3524,"o":33.075,"t":"2026-09-15T19:30:00Z","v":297066,"vw":33.160533},{"c":33.62,"h":33.64,"l":33.05,"n":13737,"o":33.19,"t":"2026-09-15T19:45:00Z","v":1666252,"vw":33.38748},{"c":33.45,"h":33.63,"l":33.44,"n":46,"o":33.63,"t":"2026-09-15T20:00:00Z","v":2519146,"vw":33.60991},{"c":33.37,"h":33.37,"l":33.36,"n":2,"o":33.36,"t":"2026-09-15T21:30:00Z","v":225,"vw":33.364444},{"c":33.6897,"h":33.6897,"l":33.6124,"n":2,"o":33.6124,"t":"2026-09-16T12:45:00Z","v":220,"vw":33.654564},{"c":33.74,"h":33.74,"l":33.74,"n":1,"o":33.74,"t":"2026-09-16T13:00:00Z","v":177,"vw":33.74},{"c":33.15,"h":33.71,"l":33.15,"n":22,"o":33.67,"t":"2026-09-16T13:15:00Z","v":2377,"vw":33.319722},{"c":32.61,"h":33.365,"l":32.54,"n":3405,"o":33.36,"t":"2026-09-16T13:30:00Z","v":400872,"vw":32.825306},{"c":32.73,"h":32.8,"l":32.36,"n":2067,"o":32.58,"t":"2026-09-16T13:45:00Z","v":181650,"vw":32.530001},{"c":32.57,"h":32.92,"l":32.54,"n":2375,"o":32.735,"t":"2026-09-16T14:00:00Z","v":151439,"vw":32.73722},{"c":32.58,"h":32.64,"l":32.495,"n":1871,"o":32.56,"t":"2026-09-16T14:15:00Z","v":103038,"vw":32.557756},{"c":32.645,"h":32.67,"l":32.54,"n":2006,"o":32.585,"t":"2026-09-16T14:30:00Z","v":113968,"vw":32.587068},{"c":32.46,"h":32.66,"l":32.38,"n":2236,"o":32.645,"t":"2026-09-16T14:45:00Z","v":134004,"vw":32.504874},{"c":32.44,"h":32.56,"l":32.42,"n":2258,"o":32.47,"t":"2026-09-16T15:00:00Z","v":138280,"vw":32.478268},{"c":32.325,"h":32.445,"l":32.32,"n":1931,"o":32.41,"t":"2026-09-16T15:15:00Z","v":108177,"vw":32.397571},{"c":32.1127,"h":32.335,"l":32.11,"n":2655,"o":32.33,"t":"2026-09-16T15:30:00Z","v":188222,"vw":32.211532},{"c":32.095,"h":32.21,"l":32.08,"n":2863,"o":32.11,"t":"2026-09-16T15:45:00Z","v":201498,"vw":32.13604},{"c":31.875,"h":32.16,"l":31.8438,"n":3181,"o":32.095,"t":"2026-09-16T16:00:00Z","v":264109,"vw":31.971489},{"c":31.815,"h":31.98,"l":31.78,"n":2622,"o":31.87,"t":"2026-09-16T16:15:00Z","v":181688,"vw":31.880724},{"c":31.92,"h":32.01,"l":31.82,"n":2580,"o":31.82,"t":"2026-09-16T16:30:00Z","v":192052,"vw":31.925775},{"c":31.73,"h":31.945,"l":31.705,"n":1954,"o":31.92,"t":"2026-09-16T16:45:00Z","v":115971,"vw":31.869896},{"c":31.59,"h":31.77,"l":31.57,"n":2611,"o":31.73,"t":"2026-09-16T17:00:00Z","v":188124,"vw":31.679795},{"c":31.65,"h":31.72,"l":31.59,"n":2796,"o":31.595,"t":"2026-09-16T17:15:00Z","v":207954,"vw":31.670616},{"c":31.705,"h":31.72,"l":31.62,"n":2354,"o":31.655,"t":"2026-09-16T17:30:00Z","v":148719,"vw":31.659001},{"c":31.67,"h":31.715,"l":31.57,"n":2290,"o":31.7,"t":"2026-09-16T17:45:00Z","v":145594,"vw":31.628886},{"c":31.557,"h":31.81,"l":31.34,"n":4264,"o":31.66,"t":"2026-09-16T18:00:00Z","v":331035,"vw":31.601893},{"c":31.655,"h":31.685,"l":31.56,"n":2462,"o":31.56,"t":"2026-09-16T18:15:00Z","v":164973,"vw":31.616423},{"c":31.53,"h":31.65,"l":31.42,"n":3328,"o":31.65,"t":"2026-09-16T18:30:00Z","v":260906,"vw":31.522062},{"c":31.2,"h":31.59,"l":31.18,"n":3970,"o":31.535,"t":"2026-09-16T18:45:00Z","v":354012,"vw":31.381674},{"c":30.94,"h":31.33,"l":30.92,"n":4247,"o":31.21,"t":"2026-09-16T19:00:00Z","v":338011,"vw":31.10672},{"c":30.985,"h":30.99,"l":30.855,"n":3859,"o":30.935,"t":"2026-09-16T19:15:00Z","v":343292,"vw":30.926986},{"c":30.98,"h":31.12,"l":30.96,"n":4280,"o":30.98,"t":"2026-09-16T19:30:00Z","v":401418,"vw":31.031302},{"c":31.26,"h":31.34,"l":30.965,"n":10642,"o":30.97,"t":"2026-09-16T19:45:00Z","v":1273209,"vw":31.200663},{"c":31.36,"h":31.39,"l":31.25,"n":49,"o":31.25,"t":"2026-09-16T20:00:00Z","v":1048872,"vw":31.250426},{"c":31.15,"h":31.15,"l":31.15,"n":1,"o":31.15,"t":"2026-09-16T21:00:00Z","v":1000,"vw":31.15},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-09-16T21:45:00Z","v":200,"vw":31.25},{"c":31.32,"h":31.32,"l":31.32,"n":3,"o":31.32,"t":"2026-09-16T22:00:00Z","v":335,"vw":31.32},{"c":31.37,"h":31.37,"l":31.36,"n":7,"o":31.37,"t":"2026-09-16T23:00:00Z","v":1213,"vw":31.368309},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-09-16T23:15:00Z","v":100,"vw":31.35},{"c":31.37,"h":31.39,"l":31.36,"n":9,"o":31.36,"t":"2026-09-16T23:30:00Z","v":1791,"vw":31.363838},{"c":31.38,"h":31.4,"l":31.28,"n":7,"o":31.28,"t":"2026-09-16T23:45:00Z","v":1041,"vw":31.375782},{"c":31.54,"h":31.54,"l":31.54,"n":4,"o":31.54,"t":"2026-09-17T08:00:00Z","v":350,"vw":31.54},{"c":31.41,"h":31.41,"l":31.41,"n":1,"o":31.41,"t":"2026-09-17T11:00:00Z","v":149,"vw":31.41},{"c":31.5003,"h":31.58,"l":31.41,"n":13,"o":31.41,"t":"2026-09-17T12:00:00Z","v":1721,"vw":31.522996},{"c":31.7,"h":31.7,"l":31.62,"n":16,"o":31.62,"t":"2026-09-17T12:30:00Z","v":1591,"vw":31.677723},{"c":31.4003,"h":31.74,"l":31.4003,"n":26,"o":31.74,"t":"2026-09-17T12:45:00Z","v":2202,"vw":31.572987},{"c":31.9,"h":31.98,"l":31.88,"n":87,"o":31.91,"t":"2026-09-17T13:00:00Z","v":9582,"vw":31.900084},{"c":32.15,"h":32.15,"l":31.89,"n":24,"o":31.9,"t":"2026-09-17T13:15:00Z","v":3331,"vw":31.910185},{"c":31.555,"h":32.18,"l":31.24,"n":3268,"o":32.05,"t":"2026-09-17T13:30:00Z","v":639000,"vw":31.853235},{"c":31.5335,"h":31.575,"l":31.39,"n":1853,"o":31.56,"t":"2026-09-17T13:45:00Z","v":112101,"vw":31.4965},{"c":31.78,"h":31.93,"l":31.43,"n":2531,"o":31.53,"t":"2026-09-17T14:00:00Z","v":206267,"vw":31.745003},{"c":31.88,"h":31.92,"l":31.73,"n":2161,"o":31.785,"t":"2026-09-17T14:15:00Z","v":118362,"vw":31.838545},{"c":31.58,"h":31.94,"l":31.53,"n":1808,"o":31.89,"t":"2026-09-17T14:30:00Z","v":98841,"vw":31.739867},{"c":31.36,"h":31.64,"l":31.32,"n":1794,"o":31.6,"t":"2026-09-17T14:45:00Z","v":99390,"vw":31.504943},{"c":31.47,"h":31.5,"l":31.355,"n":1842,"o":31.37,"t":"2026-09-17T15:00:00Z","v":126007,"vw":31.426477},{"c":31.37,"h":31.49,"l":31.37,"n":1914,"o":31.475,"t":"2026-09-17T15:15:00Z","v":99560,"vw":31.438028},{"c":31.43,"h":31.47,"l":31.37,"n":1609,"o":31.375,"t":"2026-09-17T15:30:00Z","v":83583,"vw":31.435577},{"c":31.26,"h":31.425,"l":31.22,"n":1909,"o":31.425,"t":"2026-09-17T15:45:00Z","v":97323,"vw":31.295584},{"c":31.22,"h":31.26,"l":31.15,"n":1555,"o":31.26,"t":"2026-09-17T16:00:00Z","v":70468,"vw":31.202308},{"c":31.345,"h":31.35,"l":31.215,"n":1595,"o":31.23,"t":"2026-09-17T16:15:00Z","v":77880,"vw":31.294809},{"c":31.255,"h":31.3475,"l":31.17,"n":1990,"o":31.34,"t":"2026-09-17T16:30:00Z","v":107739,"vw":31.248852},{"c":31.37,"h":31.4,"l":31.225,"n":1625,"o":31.25,"t":"2026-09-17T16:45:00Z","v":73293,"vw":31.294095},{"c":31.37,"h":31.46,"l":31.34,"n":1680,"o":31.39,"t":"2026-09-17T17:00:00Z","v":102789,"vw":31.400786},{"c":31.48,"h":31.5,"l":31.36,"n":1550,"o":31.36,"t":"2026-09-17T17:15:00Z","v":79920,"vw":31.425464},{"c":31.4475,"h":31.49,"l":31.435,"n":1502,"o":31.485,"t":"2026-09-17T17:30:00Z","v":56504,"vw":31.468243},{"c":31.415,"h":31.45,"l":31.405,"n":1350,"o":31.45,"t":"2026-09-17T17:45:00Z","v":55599,"vw":31.431879},{"c":31.38,"h":31.445,"l":31.35,"n":1470,"o":31.42,"t":"2026-09-17T18:00:00Z","v":57902,"vw":31.402495},{"c":31.38,"h":31.43,"l":31.335,"n":1567,"o":31.39,"t":"2026-09-17T18:15:00Z","v":66462,"vw":31.384625},{"c":31.23,"h":31.39,"l":31.21,"n":1631,"o":31.39,"t":"2026-09-17T18:30:00Z","v":73143,"vw":31.265087},{"c":31.185,"h":31.25,"l":31.175,"n":1801,"o":31.22,"t":"2026-09-17T18:45:00Z","v":71864,"vw":31.220671},{"c":31.13,"h":31.235,"l":31.075,"n":2223,"o":31.185,"t":"2026-09-17T19:00:00Z","v":140507,"vw":31.147303},{"c":31.025,"h":31.13,"l":31.025,"n":2260,"o":31.13,"t":"2026-09-17T19:15:00Z","v":129939,"vw":31.056968},{"c":30.99,"h":31.06,"l":30.86,"n":3513,"o":31.025,"t":"2026-09-17T19:30:00Z","v":273342,"vw":30.957378},{"c":30.71,"h":31.015,"l":30.7,"n":9156,"o":30.985,"t":"2026-09-17T19:45:00Z","v":863540,"vw":30.816953},{"c":30.68,"h":30.72,"l":30.68,"n":79,"o":30.72,"t":"2026-09-17T20:00:00Z","v":1056994,"vw":30.719995},{"c":31.32,"h":31.32,"l":31.32,"n":1,"o":31.32,"t":"2026-09-17T20:15:00Z","v":300,"vw":31.32},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-09-17T20:30:00Z","v":5000,"vw":30.7},{"c":30.7937,"h":30.818,"l":30.75,"n":7,"o":30.75,"t":"2026-09-17T21:00:00Z","v":350,"vw":30.787233},{"c":30.7843,"h":30.7843,"l":30.74,"n":8,"o":30.74,"t":"2026-09-17T21:30:00Z","v":430,"vw":30.76215},{"c":30.74,"h":30.74,"l":30.74,"n":1,"o":30.74,"t":"2026-09-17T22:15:00Z","v":301,"vw":30.74},{"c":30.75,"h":30.76,"l":30.75,"n":5,"o":30.76,"t":"2026-09-17T23:00:00Z","v":816,"vw":30.75375},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-09-18T08:00:00Z","v":162,"vw":30.81},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-09-18T08:30:00Z","v":163,"vw":30.81},{"c":30.8323,"h":30.8323,"l":30.8,"n":2,"o":30.8,"t":"2026-09-18T11:00:00Z","v":650,"vw":30.824846},{"c":30.73,"h":30.73,"l":30.73,"n":3,"o":30.73,"t":"2026-09-18T11:15:00Z","v":142,"vw":30.73},{"c":30.6,"h":30.61,"l":30.6,"n":8,"o":30.61,"t":"2026-09-18T12:00:00Z","v":468,"vw":30.606667},{"c":30.8053,"h":30.8053,"l":30.8053,"n":1,"o":30.8053,"t":"2026-09-18T12:15:00Z","v":200,"vw":30.8053},{"c":30.5122,"h":30.61,"l":30.5122,"n":2,"o":30.61,"t":"2026-09-18T12:30:00Z","v":361,"vw":30.582909},{"c":30.75,"h":30.75,"l":30.75,"n":4,"o":30.75,"t":"2026-09-18T13:00:00Z","v":229,"vw":30.75},{"c":30.58,"h":30.905,"l":30.22,"n":1847,"o":30.64,"t":"2026-09-18T13:30:00Z","v":211918,"vw":30.545123},{"c":30.47,"h":30.59,"l":30.33,"n":2101,"o":30.56,"t":"2026-09-18T13:45:00Z","v":147105,"vw":30.427559},{"c":30.36,"h":30.54,"l":30.3,"n":2035,"o":30.46,"t":"2026-09-18T14:00:00Z","v":153265,"vw":30.405728},{"c":30.5,"h":30.545,"l":30.3322,"n":1666,"o":30.365,"t":"2026-09-18T14:15:00Z","v":121968,"vw":30.457332},{"c":30.42,"h":30.575,"l":30.39,"n":1689,"o":30.51,"t":"2026-09-18T14:30:00Z","v":100669,"vw":30.488152},{"c":30.48,"h":30.5,"l":30.35,"n":1476,"o":30.42,"t":"2026-09-18T14:45:00Z","v":87646,"vw":30.407032},{"c":30.395,"h":30.49,"l":30.385,"n":1605,"o":30.49,"t":"2026-09-18T15:00:00Z","v":79965,"vw":30.422913},{"c":30.37,"h":30.41,"l":30.31,"n":1810,"o":30.395,"t":"2026-09-18T15:15:00Z","v":137318,"vw":30.362165},{"c":30.24,"h":30.38,"l":30.22,"n":1937,"o":30.37,"t":"2026-09-18T15:30:00Z","v":154959,"vw":30.284392},{"c":30.26,"h":30.33,"l":30.22,"n":1736,"o":30.24,"t":"2026-09-18T15:45:00Z","v":107302,"vw":30.254365},{"c":30.29,"h":30.32,"l":30.18,"n":1603,"o":30.27,"t":"2026-09-18T16:00:00Z","v":107368,"vw":30.242797},{"c":30.24,"h":30.305,"l":30.195,"n":1360,"o":30.29,"t":"2026-09-18T16:15:00Z","v":87272,"vw":30.260407},{"c":30.29,"h":30.305,"l":30.195,"n":1382,"o":30.24,"t":"2026-09-18T16:30:00Z","v":67062,"vw":30.255852},{"c":30.23,"h":30.315,"l":30.2,"n":1694,"o":30.28,"t":"2026-09-18T16:45:00Z","v":104068,"vw":30.268054},{"c":30.22,"h":30.268,"l":30.16,"n":1568,"o":30.23,"t":"2026-09-18T17:00:00Z","v":96388,"vw":30.218755},{"c":30.205,"h":30.23,"l":30.17,"n":1255,"o":30.225,"t":"2026-09-18T17:15:00Z","v":68540,"vw":30.209607},{"c":30.11,"h":30.225,"l":30.06,"n":1987,"o":30.21,"t":"2026-09-18T17:30:00Z","v":136783,"vw":30.132815},{"c":30.0901,"h":30.15,"l":30.075,"n":1346,"o":30.115,"t":"2026-09-18T17:45:00Z","v":72533,"vw":30.106532},{"c":30.095,"h":30.125,"l":30.04,"n":1569,"o":30.1,"t":"2026-09-18T18:00:00Z","v":81612,"vw":30.080749},{"c":30.105,"h":30.125,"l":30.065,"n":1278,"o":30.09,"t":"2026-09-18T18:15:00Z","v":71266,"vw":30.09963},{"c":30.145,"h":30.17,"l":30.085,"n":1526,"o":30.11,"t":"2026-09-18T18:30:00Z","v":100698,"vw":30.11704},{"c":30.145,"h":30.2,"l":30.1,"n":1745,"o":30.145,"t":"2026-09-18T18:45:00Z","v":135732,"vw":30.162208},{"c":30.13,"h":30.158,"l":30.1,"n":1486,"o":30.145,"t":"2026-09-18T19:00:00Z","v":108211,"vw":30.133893},{"c":30.06,"h":30.145,"l":30.05,"n":1859,"o":30.135,"t":"2026-09-18T19:15:00Z","v":147458,"vw":30.084554},{"c":30.285,"h":30.295,"l":30.05,"n":3050,"o":30.06,"t":"2026-09-18T19:30:00Z","v":249899,"vw":30.170885},{"c":30.32,"h":30.34,"l":30.165,"n":9496,"o":30.285,"t":"2026-09-18T19:45:00Z","v":1110899,"vw":30.269149},{"c":30.48,"h":30.51,"l":30.33,"n":75,"o":30.33,"t":"2026-09-18T20:00:00Z","v":12058267,"vw":30.330041},{"c":30.44,"h":30.47,"l":30.44,"n":8,"o":30.47,"t":"2026-09-18T20:15:00Z","v":517,"vw":30.455},{"c":30.4624,"h":30.4624,"l":30.4624,"n":1,"o":30.4624,"t":"2026-09-18T21:00:00Z","v":100,"vw":30.4624},{"c":30.46,"h":30.46,"l":30.46,"n":1,"o":30.46,"t":"2026-09-18T21:15:00Z","v":200,"vw":30.46},{"c":30.38,"h":30.38,"l":30.38,"n":1,"o":30.38,"t":"2026-09-18T22:00:00Z","v":240,"vw":30.38},{"c":30.38,"h":30.38,"l":30.38,"n":14,"o":30.38,"t":"2026-09-18T22:15:00Z","v":2760,"vw":30.38},{"c":30.59,"h":30.59,"l":30.56,"n":5,"o":30.56,"t":"2026-09-21T08:00:00Z","v":367,"vw":30.58},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-09-21T11:00:00Z","v":100,"vw":30.43},{"c":31.03,"h":31.03,"l":31.03,"n":2,"o":31.03,"t":"2026-09-21T12:45:00Z","v":200,"vw":31.03},{"c":31,"h":31,"l":31,"n":8,"o":31,"t":"2026-09-21T13:00:00Z","v":202,"vw":31},{"c":31.15,"h":31.15,"l":30.85,"n":17,"o":30.85,"t":"2026-09-21T13:15:00Z","v":1240,"vw":31.046717},{"c":30.005,"h":30.79,"l":29.9,"n":2585,"o":30.67,"t":"2026-09-21T13:30:00Z","v":304145,"vw":30.199373},{"c":30.055,"h":30.095,"l":29.77,"n":2048,"o":30.005,"t":"2026-09-21T13:45:00Z","v":146455,"vw":29.928973},{"c":29.985,"h":30.09,"l":29.842,"n":2029,"o":30.04,"t":"2026-09-21T14:00:00Z","v":156613,"vw":29.972115},{"c":30.17,"h":30.26,"l":29.97,"n":1727,"o":29.98,"t":"2026-09-21T14:15:00Z","v":125585,"vw":30.175878},{"c":29.96,"h":30.17,"l":29.89,"n":2486,"o":30.17,"t":"2026-09-21T14:30:00Z","v":184533,"vw":30.010582},{"c":29.885,"h":30.11,"l":29.88,"n":2020,"o":29.96,"t":"2026-09-21T14:45:00Z","v":130474,"vw":30.020319},{"c":29.83,"h":29.88,"l":29.77,"n":2719,"o":29.88,"t":"2026-09-21T15:00:00Z","v":199677,"vw":29.83716},{"c":29.91,"h":29.98,"l":29.79,"n":2344,"o":29.83,"t":"2026-09-21T15:15:00Z","v":157537,"vw":29.872635},{"c":29.805,"h":30.04,"l":29.805,"n":2453,"o":29.92,"t":"2026-09-21T15:30:00Z","v":183895,"vw":29.885691},{"c":29.84,"h":29.92,"l":29.8,"n":2291,"o":29.8,"t":"2026-09-21T15:45:00Z","v":195153,"vw":29.858771},{"c":29.725,"h":29.835,"l":29.71,"n":2558,"o":29.835,"t":"2026-09-21T16:00:00Z","v":211666,"vw":29.760463},{"c":29.745,"h":29.7602,"l":29.7,"n":1459,"o":29.725,"t":"2026-09-21T16:15:00Z","v":109418,"vw":29.73096},{"c":29.775,"h":29.8,"l":29.745,"n":1286,"o":29.745,"t":"2026-09-21T16:30:00Z","v":85924,"vw":29.764489},{"c":29.845,"h":29.845,"l":29.755,"n":2178,"o":29.775,"t":"2026-09-21T16:45:00Z","v":160042,"vw":29.798238},{"c":29.805,"h":29.85,"l":29.79,"n":1627,"o":29.845,"t":"2026-09-21T17:00:00Z","v":114821,"vw":29.821396},{"c":30.17,"h":30.17,"l":29.795,"n":2230,"o":29.805,"t":"2026-09-21T17:15:00Z","v":207444,"vw":29.94989},{"c":30.155,"h":30.2,"l":30.12,"n":1913,"o":30.17,"t":"2026-09-21T17:30:00Z","v":126269,"vw":30.15553},{"c":30.1,"h":30.21,"l":30.025,"n":2083,"o":30.15,"t":"2026-09-21T17:45:00Z","v":158961,"vw":30.106806},{"c":30.06,"h":30.14,"l":30.06,"n":1687,"o":30.1,"t":"2026-09-21T18:00:00Z","v":117083,"vw":30.107117},{"c":30.155,"h":30.18,"l":30.04,"n":1907,"o":30.06,"t":"2026-09-21T18:15:00Z","v":170237,"vw":30.087208},{"c":30.16,"h":30.21,"l":30.14,"n":1494,"o":30.155,"t":"2026-09-21T18:30:00Z","v":105110,"vw":30.170163},{"c":30.09,"h":30.28,"l":30.08,"n":2381,"o":30.165,"t":"2026-09-21T18:45:00Z","v":190728,"vw":30.17217},{"c":30.085,"h":30.21,"l":30.05,"n":2562,"o":30.09,"t":"2026-09-21T19:00:00Z","v":309600,"vw":30.113546},{"c":29.985,"h":30.11,"l":29.975,"n":2400,"o":30.085,"t":"2026-09-21T19:15:00Z","v":172321,"vw":30.063077},{"c":30.1,"h":30.1,"l":29.98,"n":2558,"o":29.98,"t":"2026-09-21T19:30:00Z","v":218192,"vw":30.058582},{"c":29.91,"h":30.115,"l":29.9,"n":8419,"o":30.1,"t":"2026-09-21T19:45:00Z","v":960865,"vw":29.991536},{"c":29.92,"h":29.94,"l":29.92,"n":43,"o":29.92,"t":"2026-09-21T20:00:00Z","v":1230715,"vw":29.920003},{"c":30.17,"h":30.17,"l":30.17,"n":1,"o":30.17,"t":"2026-09-21T22:00:00Z","v":1250,"vw":30.17},{"c":29.7872,"h":29.7872,"l":29.7872,"n":1,"o":29.7872,"t":"2026-09-21T22:15:00Z","v":150,"vw":29.7872},{"c":30,"h":30,"l":30,"n":15,"o":30,"t":"2026-09-22T11:00:00Z","v":336,"vw":30},{"c":30.08,"h":30.08,"l":30.04,"n":4,"o":30.04,"t":"2026-09-22T11:30:00Z","v":422,"vw":30.065748},{"c":30.3425,"h":30.3425,"l":30.09,"n":3,"o":30.09,"t":"2026-09-22T12:00:00Z","v":720,"vw":30.156838},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-09-22T12:15:00Z","v":300,"vw":29.95},{"c":30.14,"h":30.14,"l":30.14,"n":1,"o":30.14,"t":"2026-09-22T12:30:00Z","v":100,"vw":30.14},{"c":29.785,"h":30.31,"l":29.785,"n":1404,"o":30.31,"t":"2026-09-22T13:30:00Z","v":169860,"vw":30.052509},{"c":29.5,"h":29.78,"l":29.43,"n":1960,"o":29.75,"t":"2026-09-22T13:45:00Z","v":260610,"vw":29.545958},{"c":29.73,"h":29.795,"l":29.5,"n":2181,"o":29.515,"t":"2026-09-22T14:00:00Z","v":147763,"vw":29.644324},{"c":29.415,"h":29.74,"l":29.41,"n":1806,"o":29.735,"t":"2026-09-22T14:15:00Z","v":156600,"vw":29.55466},{"c":29.32,"h":29.67,"l":29.28,"n":2304,"o":29.41,"t":"2026-09-22T14:30:00Z","v":183594,"vw":29.510395},{"c":29.315,"h":29.44,"l":29.18,"n":2046,"o":29.32,"t":"2026-09-22T14:45:00Z","v":209445,"vw":29.295634},{"c":29.315,"h":29.38,"l":29.21,"n":2187,"o":29.315,"t":"2026-09-22T15:00:00Z","v":299151,"vw":29.304598},{"c":29.42,"h":29.485,"l":29.26,"n":2110,"o":29.325,"t":"2026-09-22T15:15:00Z","v":265896,"vw":29.359449},{"c":29.145,"h":29.43,"l":29.135,"n":1823,"o":29.43,"t":"2026-09-22T15:30:00Z","v":122025,"vw":29.251976},{"c":29.22,"h":29.29,"l":29.07,"n":1761,"o":29.13,"t":"2026-09-22T15:45:00Z","v":126752,"vw":29.169361},{"c":29.24,"h":29.29,"l":29.22,"n":1238,"o":29.22,"t":"2026-09-22T16:00:00Z","v":73267,"vw":29.251388},{"c":29.335,"h":29.348,"l":29.24,"n":1123,"o":29.24,"t":"2026-09-22T16:15:00Z","v":63137,"vw":29.315297},{"c":29.32,"h":29.42,"l":29.3,"n":1380,"o":29.34,"t":"2026-09-22T16:30:00Z","v":97922,"vw":29.351525},{"c":29.355,"h":29.4377,"l":29.33,"n":1147,"o":29.33,"t":"2026-09-22T16:45:00Z","v":83478,"vw":29.381535},{"c":29.34,"h":29.355,"l":29.23,"n":1117,"o":29.355,"t":"2026-09-22T17:00:00Z","v":53084,"vw":29.300638},{"c":29.415,"h":29.42,"l":29.32,"n":1379,"o":29.335,"t":"2026-09-22T17:15:00Z","v":83397,"vw":29.355472},{"c":29.39,"h":29.475,"l":29.25,"n":1559,"o":29.42,"t":"2026-09-22T17:30:00Z","v":153370,"vw":29.350917},{"c":29.52,"h":29.52,"l":29.365,"n":1233,"o":29.385,"t":"2026-09-22T17:45:00Z","v":91710,"vw":29.423657},{"c":29.38,"h":29.52,"l":29.37,"n":1136,"o":29.515,"t":"2026-09-22T18:00:00Z","v":64035,"vw":29.460087},{"c":29.085,"h":29.385,"l":29.05,"n":2192,"o":29.38,"t":"2026-09-22T18:15:00Z","v":254955,"vw":29.153113},{"c":29.02,"h":29.135,"l":29,"n":1802,"o":29.09,"t":"2026-09-22T18:30:00Z","v":124965,"vw":29.06316},{"c":28.81,"h":29.02,"l":28.8,"n":3797,"o":29.02,"t":"2026-09-22T18:45:00Z","v":362837,"vw":28.934722},{"c":28.93,"h":29.08,"l":28.78,"n":2866,"o":28.81,"t":"2026-09-22T19:00:00Z","v":244076,"vw":28.94459},{"c":28.95,"h":29.125,"l":28.8636,"n":3228,"o":28.93,"t":"2026-09-22T19:15:00Z","v":339212,"vw":28.9816},{"c":29.015,"h":29.05,"l":28.94,"n":3774,"o":28.95,"t":"2026-09-22T19:30:00Z","v":337370,"vw":28.998375},{"c":28.615,"h":29.015,"l":28.58,"n":9770,"o":29.015,"t":"2026-09-22T19:45:00Z","v":1259404,"vw":28.690318},{"c":28.7,"h":28.7,"l":28.62,"n":79,"o":28.62,"t":"2026-09-22T20:00:00Z","v":1707545,"vw":28.620007},{"c":28.73,"h":28.73,"l":28.66,"n":5,"o":28.7,"t":"2026-09-22T20:15:00Z","v":520,"vw":28.697885},{"c":28.7,"h":28.74,"l":28.68,"n":6,"o":28.74,"t":"2026-09-22T20:30:00Z","v":900,"vw":28.70619},{"c":28.65,"h":28.65,"l":28.64,"n":46,"o":28.64,"t":"2026-09-22T21:15:00Z","v":658,"vw":28.647034},{"c":28.74,"h":28.74,"l":28.74,"n":1,"o":28.74,"t":"2026-09-22T21:30:00Z","v":200,"vw":28.74},{"c":28.7898,"h":28.7898,"l":28.7898,"n":1,"o":28.7898,"t":"2026-09-22T23:15:00Z","v":350,"vw":28.7898},{"c":29.06,"h":29.15,"l":29.06,"n":9,"o":29.15,"t":"2026-09-23T08:00:00Z","v":6914,"vw":29.148677},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-09-23T08:15:00Z","v":117,"vw":28.6},{"c":28.61,"h":29.19,"l":28.61,"n":30,"o":28.62,"t":"2026-09-23T12:45:00Z","v":897,"vw":28.717054},{"c":28.45,"h":28.86,"l":28.45,"n":14,"o":28.56,"t":"2026-09-23T13:00:00Z","v":1412,"vw":28.556298},{"c":28.48,"h":29.2059,"l":28.48,"n":6,"o":29.2059,"t":"2026-09-23T13:15:00Z","v":388,"vw":28.851199},{"c":27.655,"h":28.47,"l":27.62,"n":2271,"o":28.435,"t":"2026-09-23T13:30:00Z","v":284594,"vw":27.991108},{"c":27.03,"h":27.77,"l":26.94,"n":3850,"o":27.69,"t":"2026-09-23T13:45:00Z","v":486363,"vw":27.348423},{"c":26.61,"h":27.16,"l":26.46,"n":3986,"o":27.035,"t":"2026-09-23T14:00:00Z","v":458244,"vw":26.700516},{"c":26.605,"h":26.96,"l":26.575,"n":4743,"o":26.615,"t":"2026-09-23T14:15:00Z","v":513660,"vw":26.786779},{"c":26.595,"h":26.85,"l":26.57,"n":4087,"o":26.61,"t":"2026-09-23T14:30:00Z","v":412303,"vw":26.69404},{"c":26.69,"h":26.75,"l":26.55,"n":3950,"o":26.595,"t":"2026-09-23T14:45:00Z","v":381916,"vw":26.63648},{"c":27.11,"h":27.19,"l":26.655,"n":3862,"o":26.69,"t":"2026-09-23T15:00:00Z","v":446548,"vw":26.931522},{"c":27.075,"h":27.2,"l":26.955,"n":3729,"o":27.1,"t":"2026-09-23T15:15:00Z","v":413600,"vw":27.076912},{"c":27.095,"h":27.105,"l":26.935,"n":2061,"o":27.07,"t":"2026-09-23T15:30:00Z","v":136129,"vw":27.026867},{"c":27.04,"h":27.115,"l":26.92,"n":2338,"o":27.1,"t":"2026-09-23T15:45:00Z","v":154939,"vw":27.017995},{"c":26.935,"h":27.0499,"l":26.91,"n":2077,"o":27.0499,"t":"2026-09-23T16:00:00Z","v":122072,"vw":26.98655},{"c":27.065,"h":27.07,"l":26.89,"n":2923,"o":26.94,"t":"2026-09-23T16:15:00Z","v":291525,"vw":26.954265},{"c":26.98,"h":27.095,"l":26.975,"n":2180,"o":27.065,"t":"2026-09-23T16:30:00Z","v":153980,"vw":27.024653},{"c":27.02,"h":27.065,"l":26.895,"n":2250,"o":26.98,"t":"2026-09-23T16:45:00Z","v":144041,"vw":26.964147},{"c":26.91,"h":27.06,"l":26.885,"n":1837,"o":27.02,"t":"2026-09-23T17:00:00Z","v":114658,"vw":26.951597},{"c":26.99,"h":27.1,"l":26.9162,"n":1749,"o":26.92,"t":"2026-09-23T17:15:00Z","v":96315,"vw":27.025137},{"c":26.81,"h":26.99,"l":26.765,"n":3182,"o":26.99,"t":"2026-09-23T17:30:00Z","v":327687,"vw":26.881843},{"c":26.85,"h":26.885,"l":26.76,"n":1897,"o":26.815,"t":"2026-09-23T17:45:00Z","v":132618,"vw":26.831303},{"c":26.82,"h":26.86,"l":26.8,"n":1705,"o":26.85,"t":"2026-09-23T18:00:00Z","v":103986,"vw":26.827101},{"c":26.81,"h":26.84,"l":26.75,"n":2538,"o":26.82,"t":"2026-09-23T18:15:00Z","v":314242,"vw":26.799999},{"c":26.765,"h":26.815,"l":26.64,"n":3126,"o":26.81,"t":"2026-09-23T18:30:00Z","v":319097,"vw":26.743296},{"c":26.755,"h":26.82,"l":26.7,"n":2704,"o":26.765,"t":"2026-09-23T18:45:00Z","v":249360,"vw":26.762449},{"c":26.755,"h":26.801,"l":26.66,"n":3456,"o":26.755,"t":"2026-09-23T19:00:00Z","v":417782,"vw":26.744886},{"c":26.705,"h":26.765,"l":26.57,"n":4998,"o":26.755,"t":"2026-09-23T19:15:00Z","v":602690,"vw":26.668496},{"c":26.635,"h":26.8,"l":26.6,"n":3946,"o":26.705,"t":"2026-09-23T19:30:00Z","v":373001,"vw":26.670472},{"c":26.47,"h":26.635,"l":26.3,"n":11627,"o":26.635,"t":"2026-09-23T19:45:00Z","v":1292243,"vw":26.442096},{"c":26.68,"h":26.68,"l":26.46,"n":103,"o":26.46,"t":"2026-09-23T20:00:00Z","v":1021877,"vw":26.461259},{"c":26.48,"h":26.48,"l":26.48,"n":1,"o":26.48,"t":"2026-09-23T20:15:00Z","v":1000,"vw":26.48},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-09-23T21:30:00Z","v":108,"vw":26.6},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-24T09:45:00Z","v":263,"vw":26},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-24T10:15:00Z","v":10000,"vw":26},{"c":26.46,"h":26.46,"l":26.46,"n":1,"o":26.46,"t":"2026-09-24T12:15:00Z","v":180,"vw":26.46},{"c":26.54,"h":26.54,"l":26.38,"n":4,"o":26.38,"t":"2026-09-24T13:15:00Z","v":553,"vw":26.467114},{"c":26.16,"h":26.7,"l":26.06,"n":2282,"o":26.4,"t":"2026-09-24T13:30:00Z","v":256856,"vw":26.326275},{"c":26.17,"h":26.38,"l":26.09,"n":2192,"o":26.17,"t":"2026-09-24T13:45:00Z","v":246488,"vw":26.175332},{"c":26.37,"h":26.39,"l":26.14,"n":1911,"o":26.18,"t":"2026-09-24T14:00:00Z","v":179021,"vw":26.316011},{"c":26.26,"h":26.385,"l":26.22,"n":1739,"o":26.36,"t":"2026-09-24T14:15:00Z","v":119168,"vw":26.298831},{"c":26.28,"h":26.36,"l":26.23,"n":2127,"o":26.26,"t":"2026-09-24T14:30:00Z","v":163457,"vw":26.312881},{"c":26.26,"h":26.4,"l":26.26,"n":1933,"o":26.29,"t":"2026-09-24T14:45:00Z","v":120379,"vw":26.329361},{"c":26.14,"h":26.24,"l":26.115,"n":2121,"o":26.24,"t":"2026-09-24T15:00:00Z","v":137675,"vw":26.175151},{"c":26.12,"h":26.24,"l":26.12,"n":1604,"o":26.14,"t":"2026-09-24T15:15:00Z","v":105267,"vw":26.172801},{"c":26.165,"h":26.21,"l":26.105,"n":1380,"o":26.115,"t":"2026-09-24T15:30:00Z","v":68154,"vw":26.166469},{"c":26.135,"h":26.19,"l":26.11,"n":1149,"o":26.165,"t":"2026-09-24T15:45:00Z","v":61835,"vw":26.145139},{"c":26.19,"h":26.19,"l":26.0595,"n":1718,"o":26.13,"t":"2026-09-24T16:00:00Z","v":146824,"vw":26.103118},{"c":26.385,"h":26.46,"l":26.17,"n":1792,"o":26.2,"t":"2026-09-24T16:15:00Z","v":173239,"vw":26.337544},{"c":26.34,"h":26.45,"l":26.25,"n":1608,"o":26.38,"t":"2026-09-24T16:30:00Z","v":126980,"vw":26.372246},{"c":26.38,"h":26.46,"l":26.33,"n":1578,"o":26.33,"t":"2026-09-24T16:45:00Z","v":86082,"vw":26.398144},{"c":26.43,"h":26.455,"l":26.33,"n":1274,"o":26.37,"t":"2026-09-24T17:00:00Z","v":70910,"vw":26.398025},{"c":26.58,"h":26.58,"l":26.4,"n":1402,"o":26.42,"t":"2026-09-24T17:15:00Z","v":98217,"vw":26.484578},{"c":26.65,"h":26.69,"l":26.535,"n":1776,"o":26.58,"t":"2026-09-24T17:30:00Z","v":124357,"vw":26.612092},{"c":26.645,"h":26.66,"l":26.58,"n":1283,"o":26.635,"t":"2026-09-24T17:45:00Z","v":92645,"vw":26.624024},{"c":26.75,"h":26.75,"l":26.585,"n":1908,"o":26.645,"t":"2026-09-24T18:00:00Z","v":146866,"vw":26.66873},{"c":26.84,"h":26.845,"l":26.67,"n":2014,"o":26.74,"t":"2026-09-24T18:15:00Z","v":140018,"vw":26.761026},{"c":26.85,"h":26.9,"l":26.775,"n":1673,"o":26.83,"t":"2026-09-24T18:30:00Z","v":129258,"vw":26.826805},{"c":26.805,"h":26.88,"l":26.78,"n":1743,"o":26.86,"t":"2026-09-24T18:45:00Z","v":141419,"vw":26.825178},{"c":27.015,"h":27.04,"l":26.8,"n":2850,"o":26.805,"t":"2026-09-24T19:00:00Z","v":262166,"vw":26.894518},{"c":27.11,"h":27.145,"l":27,"n":2566,"o":27.015,"t":"2026-09-24T19:15:00Z","v":221556,"vw":27.091525},{"c":27.125,"h":27.18,"l":27.07,"n":2983,"o":27.11,"t":"2026-09-24T19:30:00Z","v":283042,"vw":27.126586},{"c":27.06,"h":27.21,"l":27.02,"n":7946,"o":27.12,"t":"2026-09-24T19:45:00Z","v":922931,"vw":27.108172},{"c":27.18,"h":27.18,"l":27.04,"n":35,"o":27.07,"t":"2026-09-24T20:00:00Z","v":652128,"vw":27.070025},{"c":27.18,"h":27.18,"l":27.18,"n":11,"o":27.18,"t":"2026-09-24T21:45:00Z","v":350,"vw":27.18},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-09-24T23:00:00Z","v":180,"vw":27.02},{"c":27.2845,"h":27.2845,"l":27.2845,"n":1,"o":27.2845,"t":"2026-09-24T23:15:00Z","v":592,"vw":27.2845},{"c":27,"h":27,"l":27,"n":4,"o":27,"t":"2026-09-25T08:00:00Z","v":679,"vw":27},{"c":27.4208,"h":27.4208,"l":27.4208,"n":1,"o":27.4208,"t":"2026-09-25T11:45:00Z","v":500,"vw":27.4208},{"c":27.01,"h":27.01,"l":27.01,"n":2,"o":27.01,"t":"2026-09-25T12:45:00Z","v":200,"vw":27.01},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-09-25T13:15:00Z","v":591,"vw":27},{"c":26.755,"h":26.96,"l":26.654,"n":1571,"o":26.81,"t":"2026-09-25T13:30:00Z","v":210004,"vw":26.82571},{"c":26.94,"h":27.02,"l":26.7,"n":1156,"o":26.77,"t":"2026-09-25T13:45:00Z","v":91757,"vw":26.899023},{"c":26.72,"h":26.945,"l":26.6001,"n":958,"o":26.92,"t":"2026-09-25T14:00:00Z","v":62589,"vw":26.727237},{"c":26.86,"h":26.86,"l":26.72,"n":991,"o":26.72,"t":"2026-09-25T14:15:00Z","v":59878,"vw":26.804153},{"c":27.02,"h":27.07,"l":26.775,"n":1266,"o":26.855,"t":"2026-09-25T14:30:00Z","v":95512,"vw":26.903919},{"c":27,"h":27.02,"l":26.85,"n":1075,"o":27.02,"t":"2026-09-25T14:45:00Z","v":66042,"vw":26.912317},{"c":26.95,"h":27,"l":26.86,"n":1152,"o":27,"t":"2026-09-25T15:00:00Z","v":91100,"vw":26.925722},{"c":26.95,"h":27.04,"l":26.9,"n":1088,"o":26.94,"t":"2026-09-25T15:15:00Z","v":74956,"vw":26.95891},{"c":26.93,"h":27.01,"l":26.92,"n":973,"o":26.945,"t":"2026-09-25T15:30:00Z","v":63374,"vw":26.969475},{"c":27.07,"h":27.07,"l":26.91,"n":928,"o":26.93,"t":"2026-09-25T15:45:00Z","v":59318,"vw":26.973253},{"c":27.05,"h":27.13,"l":27.01,"n":1023,"o":27.08,"t":"2026-09-25T16:00:00Z","v":70664,"vw":27.065453},{"c":27.05,"h":27.09,"l":27.03,"n":769,"o":27.05,"t":"2026-09-25T16:15:00Z","v":48341,"vw":27.057424},{"c":27.03,"h":27.08,"l":26.925,"n":1132,"o":27.04,"t":"2026-09-25T16:30:00Z","v":79356,"vw":27.013345},{"c":26.995,"h":27.04,"l":26.97,"n":877,"o":27.015,"t":"2026-09-25T16:45:00Z","v":43814,"vw":26.998601},{"c":26.955,"h":27.02,"l":26.91,"n":1743,"o":26.99,"t":"2026-09-25T17:00:00Z","v":271521,"vw":26.985003},{"c":26.915,"h":26.96,"l":26.895,"n":982,"o":26.955,"t":"2026-09-25T17:15:00Z","v":65635,"vw":26.923242},{"c":26.99,"h":27,"l":26.915,"n":1167,"o":26.915,"t":"2026-09-25T17:30:00Z","v":78242,"vw":26.950711},{"c":26.965,"h":27.015,"l":26.95,"n":999,"o":26.99,"t":"2026-09-25T17:45:00Z","v":60608,"vw":26.972471},{"c":26.96,"h":26.96,"l":26.85,"n":1319,"o":26.96,"t":"2026-09-25T18:00:00Z","v":73499,"vw":26.908751},{"c":26.9,"h":26.965,"l":26.88,"n":1058,"o":26.96,"t":"2026-09-25T18:15:00Z","v":62290,"vw":26.9282},{"c":27.01,"h":27.01,"l":26.905,"n":1079,"o":26.905,"t":"2026-09-25T18:30:00Z","v":65330,"vw":26.962306},{"c":27.045,"h":27.07,"l":26.98,"n":1227,"o":27.005,"t":"2026-09-25T18:45:00Z","v":74285,"vw":27.013185},{"c":26.96,"h":27.05,"l":26.95,"n":1750,"o":27.045,"t":"2026-09-25T19:00:00Z","v":121170,"vw":26.98026},{"c":26.88,"h":27,"l":26.87,"n":2364,"o":26.955,"t":"2026-09-25T19:15:00Z","v":294125,"vw":26.935492},{"c":26.935,"h":26.98,"l":26.865,"n":2751,"o":26.88,"t":"2026-09-25T19:30:00Z","v":270004,"vw":26.935647},{"c":26.805,"h":26.99,"l":26.6401,"n":7331,"o":26.935,"t":"2026-09-25T19:45:00Z","v":772339,"vw":26.79242},{"c":26.9,"h":26.91,"l":26.78,"n":48,"o":26.78,"t":"2026-09-25T20:00:00Z","v":628543,"vw":26.780138},{"c":26.89,"h":26.9,"l":26.89,"n":8,"o":26.9,"t":"2026-09-28T08:00:00Z","v":724,"vw":26.897783},{"c":26.77,"h":26.77,"l":26.77,"n":1,"o":26.77,"t":"2026-09-28T09:45:00Z","v":100,"vw":26.77},{"c":26.68,"h":26.68,"l":26.68,"n":1,"o":26.68,"t":"2026-09-28T11:00:00Z","v":100,"vw":26.68},{"c":26.5003,"h":26.52,"l":26.5,"n":11,"o":26.52,"t":"2026-09-28T12:30:00Z","v":1287,"vw":26.504614},{"c":26.085,"h":26.44,"l":25.92,"n":1546,"o":26.22,"t":"2026-09-28T13:30:00Z","v":154156,"vw":26.124647},{"c":26.24,"h":26.26,"l":26.04,"n":1280,"o":26.085,"t":"2026-09-28T13:45:00Z","v":76964,"vw":26.140125},{"c":26.52,"h":26.52,"l":26.165,"n":1482,"o":26.255,"t":"2026-09-28T14:00:00Z","v":112354,"vw":26.36234},{"c":26.58,"h":26.6,"l":26.445,"n":1358,"o":26.525,"t":"2026-09-28T14:15:00Z","v":118178,"vw":26.504677},{"c":26.51,"h":26.575,"l":26.38,"n":1642,"o":26.575,"t":"2026-09-28T14:30:00Z","v":128183,"vw":26.44219},{"c":26.52,"h":26.545,"l":26.39,"n":1397,"o":26.51,"t":"2026-09-28T14:45:00Z","v":72148,"vw":26.485626},{"c":26.73,"h":26.75,"l":26.46,"n":1443,"o":26.515,"t":"2026-09-28T15:00:00Z","v":94065,"vw":26.590362},{"c":26.8,"h":26.9,"l":26.73,"n":2134,"o":26.73,"t":"2026-09-28T15:15:00Z","v":157716,"vw":26.82121},{"c":26.76,"h":26.84,"l":26.72,"n":1410,"o":26.8,"t":"2026-09-28T15:30:00Z","v":88006,"vw":26.788113},{"c":26.745,"h":26.79,"l":26.7,"n":890,"o":26.77,"t":"2026-09-28T15:45:00Z","v":54340,"vw":26.742079},{"c":26.725,"h":26.77,"l":26.7,"n":1069,"o":26.75,"t":"2026-09-28T16:00:00Z","v":68030,"vw":26.733289},{"c":26.92,"h":27.02,"l":26.715,"n":1452,"o":26.725,"t":"2026-09-28T16:15:00Z","v":97129,"vw":26.847809},{"c":26.73,"h":26.92,"l":26.715,"n":1139,"o":26.91,"t":"2026-09-28T16:30:00Z","v":64773,"vw":26.81255},{"c":26.76,"h":26.79,"l":26.72,"n":1045,"o":26.7204,"t":"2026-09-28T16:45:00Z","v":58363,"vw":26.746315},{"c":26.89,"h":27,"l":26.7,"n":1407,"o":26.75,"t":"2026-09-28T17:00:00Z","v":82605,"vw":26.813563},{"c":26.715,"h":26.9,"l":26.7,"n":999,"o":26.9,"t":"2026-09-28T17:15:00Z","v":58634,"vw":26.820498},{"c":26.6,"h":26.715,"l":26.56,"n":1216,"o":26.71,"t":"2026-09-28T17:30:00Z","v":62807,"vw":26.632477},{"c":26.57,"h":26.64,"l":26.56,"n":1188,"o":26.6,"t":"2026-09-28T17:45:00Z","v":65856,"vw":26.60532},{"c":26.64,"h":26.675,"l":26.535,"n":1253,"o":26.57,"t":"2026-09-28T18:00:00Z","v":66056,"vw":26.602962},{"c":26.63,"h":26.66,"l":26.6,"n":1288,"o":26.65,"t":"2026-09-28T18:15:00Z","v":57915,"vw":26.629018},{"c":26.61,"h":26.65,"l":26.575,"n":1557,"o":26.63,"t":"2026-09-28T18:30:00Z","v":74639,"vw":26.620379},{"c":26.72,"h":26.73,"l":26.59,"n":1636,"o":26.6,"t":"2026-09-28T18:45:00Z","v":89019,"vw":26.644526},{"c":26.67,"h":26.715,"l":26.6,"n":2029,"o":26.715,"t":"2026-09-28T19:00:00Z","v":130562,"vw":26.643593},{"c":26.68,"h":26.725,"l":26.66,"n":1766,"o":26.67,"t":"2026-09-28T19:15:00Z","v":106690,"vw":26.689708},{"c":26.605,"h":26.705,"l":26.595,"n":3111,"o":26.69,"t":"2026-09-28T19:30:00Z","v":268195,"vw":26.652699},{"c":26.72,"h":26.73,"l":26.575,"n":7247,"o":26.605,"t":"2026-09-28T19:45:00Z","v":892573,"vw":26.669944},{"c":26.69,"h":26.69,"l":26.69,"n":42,"o":26.69,"t":"2026-09-28T20:00:00Z","v":1261432,"vw":26.69},{"c":26.44,"h":26.44,"l":26.44,"n":1,"o":26.44,"t":"2026-09-28T22:15:00Z","v":200,"vw":26.44},{"c":26.31,"h":26.77,"l":26.235,"n":1643,"o":26.76,"t":"2026-09-29T13:30:00Z","v":190457,"vw":26.501732},{"c":26.37,"h":26.52,"l":26.2401,"n":1649,"o":26.33,"t":"2026-09-29T13:45:00Z","v":123598,"vw":26.393184},{"c":26.67,"h":26.67,"l":26.375,"n":1496,"o":26.375,"t":"2026-09-29T14:00:00Z","v":102878,"vw":26.53011},{"c":26.45,"h":26.71,"l":26.45,"n":1535,"o":26.655,"t":"2026-09-29T14:15:00Z","v":95425,"vw":26.610278},{"c":26.58,"h":26.61,"l":26.44,"n":1732,"o":26.44,"t":"2026-09-29T14:30:00Z","v":100357,"vw":26.525097},{"c":26.495,"h":26.59,"l":26.495,"n":1510,"o":26.58,"t":"2026-09-29T14:45:00Z","v":80148,"vw":26.546087},{"c":26.46,"h":26.555,"l":26.445,"n":1791,"o":26.49,"t":"2026-09-29T15:00:00Z","v":100345,"vw":26.492936},{"c":26.475,"h":26.51,"l":26.33,"n":1807,"o":26.455,"t":"2026-09-29T15:15:00Z","v":132707,"vw":26.437002},{"c":26.475,"h":26.575,"l":26.44,"n":1872,"o":26.475,"t":"2026-09-29T15:30:00Z","v":125269,"vw":26.514404},{"c":26.47,"h":26.59,"l":26.425,"n":1908,"o":26.475,"t":"2026-09-29T15:45:00Z","v":120828,"vw":26.51592},{"c":26.455,"h":26.485,"l":26.43,"n":1882,"o":26.47,"t":"2026-09-29T16:00:00Z","v":125951,"vw":26.464857},{"c":26.49,"h":26.535,"l":26.44,"n":2034,"o":26.455,"t":"2026-09-29T16:15:00Z","v":130703,"vw":26.490385},{"c":26.45,"h":26.49,"l":26.41,"n":2113,"o":26.49,"t":"2026-09-29T16:30:00Z","v":136062,"vw":26.446996},{"c":26.345,"h":26.45,"l":26.34,"n":1401,"o":26.445,"t":"2026-09-29T16:45:00Z","v":98759,"vw":26.385364},{"c":26.355,"h":26.355,"l":26.3,"n":1592,"o":26.345,"t":"2026-09-29T17:00:00Z","v":88058,"vw":26.328346},{"c":26.37,"h":26.5,"l":26.335,"n":1829,"o":26.355,"t":"2026-09-29T17:15:00Z","v":124625,"vw":26.39809},{"c":26.305,"h":26.37,"l":26.285,"n":1509,"o":26.37,"t":"2026-09-29T17:30:00Z","v":96669,"vw":26.314492},{"c":26.3,"h":26.35,"l":26.27,"n":1511,"o":26.31,"t":"2026-09-29T17:45:00Z","v":104427,"vw":26.304641},{"c":26.295,"h":26.405,"l":26.26,"n":1857,"o":26.3,"t":"2026-09-29T18:00:00Z","v":131885,"vw":26.325931},{"c":26.295,"h":26.33,"l":26.27,"n":1760,"o":26.295,"t":"2026-09-29T18:15:00Z","v":110638,"vw":26.302429},{"c":26.405,"h":26.48,"l":26.27,"n":1961,"o":26.29,"t":"2026-09-29T18:30:00Z","v":116338,"vw":26.361081},{"c":26.53,"h":26.55,"l":26.365,"n":2006,"o":26.41,"t":"2026-09-29T18:45:00Z","v":118268,"vw":26.465694},{"c":26.49,"h":26.55,"l":26.47,"n":1989,"o":26.53,"t":"2026-09-29T19:00:00Z","v":120248,"vw":26.520706},{"c":26.605,"h":26.605,"l":26.49,"n":2644,"o":26.5,"t":"2026-09-29T19:15:00Z","v":184696,"vw":26.567641},{"c":26.5227,"h":26.655,"l":26.5227,"n":3245,"o":26.61,"t":"2026-09-29T19:30:00Z","v":252868,"vw":26.607709},{"c":26.54,"h":26.585,"l":26.48,"n":7749,"o":26.53,"t":"2026-09-29T19:45:00Z","v":745011,"vw":26.523737},{"c":26.52,"h":26.52,"l":26.52,"n":30,"o":26.52,"t":"2026-09-29T20:00:00Z","v":654868,"vw":26.52},{"c":26.37,"h":26.38,"l":26.37,"n":26,"o":26.38,"t":"2026-09-29T20:15:00Z","v":1250,"vw":26.371986},{"c":26.4,"h":26.4,"l":26.4,"n":2,"o":26.4,"t":"2026-09-29T22:15:00Z","v":2300,"vw":26.4},{"c":26.4237,"h":26.4237,"l":26.4237,"n":1,"o":26.4237,"t":"2026-09-29T22:30:00Z","v":400,"vw":26.4237},{"c":26.4105,"h":26.4105,"l":26.4105,"n":1,"o":26.4105,"t":"2026-09-29T23:45:00Z","v":100,"vw":26.4105},{"c":26.8562,"h":26.8562,"l":26.8562,"n":1,"o":26.8562,"t":"2026-09-30T09:30:00Z","v":100,"vw":26.8562},{"c":26.5183,"h":26.5183,"l":26.5183,"n":1,"o":26.5183,"t":"2026-09-30T10:45:00Z","v":100,"vw":26.5183},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-09-30T11:00:00Z","v":300,"vw":26.5},{"c":26.2,"h":26.2149,"l":26.2,"n":2,"o":26.2149,"t":"2026-09-30T12:15:00Z","v":250,"vw":26.20596},{"c":26.265,"h":26.265,"l":26.265,"n":1,"o":26.265,"t":"2026-09-30T12:30:00Z","v":100,"vw":26.265},{"c":26.55,"h":26.56,"l":26.55,"n":7,"o":26.56,"t":"2026-09-30T13:15:00Z","v":312,"vw":26.556667},{"c":26.59,"h":26.785,"l":26.36,"n":1311,"o":26.64,"t":"2026-09-30T13:30:00Z","v":161778,"vw":26.560618},{"c":26.675,"h":26.72,"l":26.45,"n":1626,"o":26.605,"t":"2026-09-30T13:45:00Z","v":144743,"vw":26.626354},{"c":26.8,"h":26.915,"l":26.535,"n":1609,"o":26.675,"t":"2026-09-30T14:00:00Z","v":133429,"vw":26.775352},{"c":26.785,"h":26.91,"l":26.71,"n":1126,"o":26.8,"t":"2026-09-30T14:15:00Z","v":68414,"vw":26.790858},{"c":26.81,"h":26.885,"l":26.69,"n":1821,"o":26.775,"t":"2026-09-30T14:30:00Z","v":115575,"vw":26.766935},{"c":26.845,"h":26.915,"l":26.77,"n":1450,"o":26.82,"t":"2026-09-30T14:45:00Z","v":82534,"vw":26.84898},{"c":26.8,"h":26.845,"l":26.71,"n":1455,"o":26.845,"t":"2026-09-30T15:00:00Z","v":76870,"vw":26.774825},{"c":26.75,"h":26.85,"l":26.65,"n":1554,"o":26.81,"t":"2026-09-30T15:15:00Z","v":107171,"vw":26.722213},{"c":26.87,"h":26.89,"l":26.749,"n":1363,"o":26.75,"t":"2026-09-30T15:30:00Z","v":72862,"vw":26.828014},{"c":26.83,"h":26.89,"l":26.785,"n":1283,"o":26.88,"t":"2026-09-30T15:45:00Z","v":83302,"vw":26.837875},{"c":26.8,"h":26.85,"l":26.74,"n":1159,"o":26.82,"t":"2026-09-30T16:00:00Z","v":70102,"vw":26.802665},{"c":26.9,"h":26.91,"l":26.78,"n":1147,"o":26.8,"t":"2026-09-30T16:15:00Z","v":57773,"vw":26.858229},{"c":26.85,"h":26.89,"l":26.805,"n":1196,"o":26.89,"t":"2026-09-30T16:30:00Z","v":63838,"vw":26.854991},{"c":26.825,"h":26.85,"l":26.77,"n":1253,"o":26.84,"t":"2026-09-30T16:45:00Z","v":67576,"vw":26.809045},{"c":26.82,"h":26.87,"l":26.8,"n":1190,"o":26.825,"t":"2026-09-30T17:00:00Z","v":68754,"vw":26.827503},{"c":26.79,"h":26.825,"l":26.69,"n":1693,"o":26.82,"t":"2026-09-30T17:15:00Z","v":135213,"vw":26.766322},{"c":26.88,"h":26.91,"l":26.76,"n":1519,"o":26.79,"t":"2026-09-30T17:30:00Z","v":123936,"vw":26.835487},{"c":26.89,"h":26.91,"l":26.82,"n":1283,"o":26.87,"t":"2026-09-30T17:45:00Z","v":74699,"vw":26.874968},{"c":26.93,"h":26.96,"l":26.89,"n":1540,"o":26.895,"t":"2026-09-30T18:00:00Z","v":86019,"vw":26.926309},{"c":26.77,"h":26.97,"l":26.755,"n":2261,"o":26.94,"t":"2026-09-30T18:15:00Z","v":142236,"vw":26.83353},{"c":26.785,"h":26.825,"l":26.765,"n":1772,"o":26.775,"t":"2026-09-30T18:30:00Z","v":112635,"vw":26.792456},{"c":26.875,"h":26.91,"l":26.77,"n":1757,"o":26.785,"t":"2026-09-30T18:45:00Z","v":103581,"vw":26.825695},{"c":26.875,"h":26.9,"l":26.845,"n":2003,"o":26.875,"t":"2026-09-30T19:00:00Z","v":124905,"vw":26.867755},{"c":26.84,"h":26.935,"l":26.84,"n":2096,"o":26.87,"t":"2026-09-30T19:15:00Z","v":136093,"vw":26.89052},{"c":26.835,"h":26.9,"l":26.835,"n":2208,"o":26.85,"t":"2026-09-30T19:30:00Z","v":166139,"vw":26.863127},{"c":26.64,"h":26.845,"l":26.595,"n":6276,"o":26.835,"t":"2026-09-30T19:45:00Z","v":600326,"vw":26.706076},{"c":26.64,"h":26.64,"l":26.64,"n":54,"o":26.64,"t":"2026-09-30T20:00:00Z","v":1415830,"vw":26.64},{"c":26.45,"h":26.45,"l":26.45,"n":2,"o":26.45,"t":"2026-09-30T20:30:00Z","v":104,"vw":26.45},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-01T11:00:00Z","v":100,"vw":27},{"c":26.2759,"h":26.2759,"l":26.2759,"n":1,"o":26.2759,"t":"2026-10-01T12:15:00Z","v":100,"vw":26.2759},{"c":26.74,"h":26.74,"l":26.74,"n":7,"o":26.74,"t":"2026-10-01T13:15:00Z","v":511,"vw":26.74},{"c":26.64,"h":27.24,"l":26.55,"n":1367,"o":26.97,"t":"2026-10-01T13:30:00Z","v":172252,"vw":26.866434},{"c":26.34,"h":26.8,"l":26.32,"n":1155,"o":26.62,"t":"2026-10-01T13:45:00Z","v":73513,"vw":26.528099},{"c":26.485,"h":26.64,"l":26.28,"n":2205,"o":26.35,"t":"2026-10-01T14:00:00Z","v":163953,"vw":26.497398},{"c":26.5,"h":26.55,"l":26.39,"n":1605,"o":26.5,"t":"2026-10-01T14:15:00Z","v":93583,"vw":26.492677},{"c":26.345,"h":26.51,"l":26.26,"n":1383,"o":26.49,"t":"2026-10-01T14:30:00Z","v":72088,"vw":26.390258},{"c":26.215,"h":26.33,"l":26.17,"n":1222,"o":26.32,"t":"2026-10-01T14:45:00Z","v":61330,"vw":26.236892},{"c":26.25,"h":26.315,"l":26.195,"n":1592,"o":26.21,"t":"2026-10-01T15:00:00Z","v":92820,"vw":26.24789},{"c":26.26,"h":26.36,"l":26.23,"n":1379,"o":26.24,"t":"2026-10-01T15:15:00Z","v":68635,"vw":26.295538},{"c":26.355,"h":26.38,"l":26.22,"n":1281,"o":26.255,"t":"2026-10-01T15:30:00Z","v":60838,"vw":26.307919},{"c":26.485,"h":26.53,"l":26.33,"n":1474,"o":26.355,"t":"2026-10-01T15:45:00Z","v":72346,"vw":26.442431},{"c":26.61,"h":26.61,"l":26.47,"n":1467,"o":26.485,"t":"2026-10-01T16:00:00Z","v":73089,"vw":26.55886},{"c":26.68,"h":26.695,"l":26.57,"n":1423,"o":26.605,"t":"2026-10-01T16:15:00Z","v":70956,"vw":26.630213},{"c":26.7,"h":26.88,"l":26.63,"n":1544,"o":26.67,"t":"2026-10-01T16:30:00Z","v":80216,"vw":26.766297},{"c":26.67,"h":26.74,"l":26.63,"n":1216,"o":26.71,"t":"2026-10-01T16:45:00Z","v":63148,"vw":26.685202},{"c":26.72,"h":26.78,"l":26.66,"n":1856,"o":26.68,"t":"2026-10-01T17:00:00Z","v":103827,"vw":26.716719},{"c":26.805,"h":26.92,"l":26.71,"n":1621,"o":26.71,"t":"2026-10-01T17:15:00Z","v":99747,"vw":26.83062},{"c":26.855,"h":26.94,"l":26.78,"n":1635,"o":26.82,"t":"2026-10-01T17:30:00Z","v":81297,"vw":26.858198},{"c":26.75,"h":26.86,"l":26.695,"n":1227,"o":26.86,"t":"2026-10-01T17:45:00Z","v":57503,"vw":26.768435},{"c":26.9,"h":27.025,"l":26.7,"n":2563,"o":26.755,"t":"2026-10-01T18:00:00Z","v":202417,"vw":26.915502},{"c":26.89,"h":26.96,"l":26.87,"n":2205,"o":26.905,"t":"2026-10-01T18:15:00Z","v":192313,"vw":26.915945},{"c":26.9,"h":26.96,"l":26.84,"n":1773,"o":26.89,"t":"2026-10-01T18:30:00Z","v":132836,"vw":26.912815},{"c":26.935,"h":26.935,"l":26.84,"n":1506,"o":26.9,"t":"2026-10-01T18:45:00Z","v":95814,"vw":26.889315},{"c":26.94,"h":26.955,"l":26.865,"n":2011,"o":26.94,"t":"2026-10-01T19:00:00Z","v":144946,"vw":26.931293},{"c":26.765,"h":26.95,"l":26.73,"n":3170,"o":26.94,"t":"2026-10-01T19:15:00Z","v":231335,"vw":26.820519},{"c":26.89,"h":26.94,"l":26.765,"n":2895,"o":26.77,"t":"2026-10-01T19:30:00Z","v":186175,"vw":26.865455},{"c":26.84,"h":26.94,"l":26.8,"n":6997,"o":26.88,"t":"2026-10-01T19:45:00Z","v":678227,"vw":26.847122},{"c":26.845,"h":26.845,"l":26.845,"n":43,"o":26.845,"t":"2026-10-01T20:00:00Z","v":686858,"vw":26.845},{"c":26.3857,"h":26.3857,"l":26.3857,"n":1,"o":26.3857,"t":"2026-10-01T20:45:00Z","v":242,"vw":26.3857},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-01T21:30:00Z","v":100,"vw":26.85},{"c":27.24,"h":27.33,"l":26.91,"n":1417,"o":27.01,"t":"2026-10-02T13:30:00Z","v":152524,"vw":27.128309},{"c":27.21,"h":27.4,"l":27.13,"n":1288,"o":27.24,"t":"2026-10-02T13:45:00Z","v":109431,"vw":27.237912},{"c":27.43,"h":27.525,"l":27.12,"n":1784,"o":27.19,"t":"2026-10-02T14:00:00Z","v":142956,"vw":27.361288},{"c":27.47,"h":27.64,"l":27.43,"n":1387,"o":27.44,"t":"2026-10-02T14:15:00Z","v":93590,"vw":27.551143},{"c":27.605,"h":27.62,"l":27.42,"n":1868,"o":27.46,"t":"2026-10-02T14:30:00Z","v":299421,"vw":27.561866},{"c":27.49,"h":27.63,"l":27.45,"n":1337,"o":27.605,"t":"2026-10-02T14:45:00Z","v":97817,"vw":27.527812},{"c":27.26,"h":27.515,"l":27.225,"n":1254,"o":27.5,"t":"2026-10-02T15:00:00Z","v":96755,"vw":27.369048},{"c":27.34,"h":27.34,"l":27.18,"n":1635,"o":27.27,"t":"2026-10-02T15:15:00Z","v":119711,"vw":27.240059},{"c":27.255,"h":27.395,"l":27.25,"n":1316,"o":27.34,"t":"2026-10-02T15:30:00Z","v":93825,"vw":27.336882},{"c":27.38,"h":27.39,"l":27.25,"n":1272,"o":27.26,"t":"2026-10-02T15:45:00Z","v":71562,"vw":27.301709},{"c":27.43,"h":27.45,"l":27.305,"n":1776,"o":27.37,"t":"2026-10-02T16:00:00Z","v":151224,"vw":27.379971},{"c":27.47,"h":27.545,"l":27.425,"n":1166,"o":27.43,"t":"2026-10-02T16:15:00Z","v":64673,"vw":27.502176},{"c":27.615,"h":27.62,"l":27.47,"n":1316,"o":27.47,"t":"2026-10-02T16:30:00Z","v":100243,"vw":27.532413},{"c":27.69,"h":27.7232,"l":27.58,"n":924,"o":27.62,"t":"2026-10-02T16:45:00Z","v":69533,"vw":27.659733},{"c":27.59,"h":27.7,"l":27.585,"n":1123,"o":27.69,"t":"2026-10-02T17:00:00Z","v":64183,"vw":27.634458},{"c":27.52,"h":27.61,"l":27.47,"n":977,"o":27.585,"t":"2026-10-02T17:15:00Z","v":46448,"vw":27.537289},{"c":27.52,"h":27.57,"l":27.49,"n":1178,"o":27.51,"t":"2026-10-02T17:30:00Z","v":56681,"vw":27.524435},{"c":27.475,"h":27.56,"l":27.475,"n":1246,"o":27.52,"t":"2026-10-02T17:45:00Z","v":65858,"vw":27.51248},{"c":27.4,"h":27.5,"l":27.4,"n":1485,"o":27.47,"t":"2026-10-02T18:00:00Z","v":93782,"vw":27.462792},{"c":27.34,"h":27.4,"l":27.335,"n":1166,"o":27.4,"t":"2026-10-02T18:15:00Z","v":72186,"vw":27.359217},{"c":27.375,"h":27.38,"l":27.29,"n":1519,"o":27.34,"t":"2026-10-02T18:30:00Z","v":87197,"vw":27.3328},{"c":27.36,"h":27.47,"l":27.3401,"n":1536,"o":27.38,"t":"2026-10-02T18:45:00Z","v":91682,"vw":27.38638},{"c":27.38,"h":27.39,"l":27.355,"n":1395,"o":27.36,"t":"2026-10-02T19:00:00Z","v":82457,"vw":27.370659},{"c":27.3,"h":27.375,"l":27.25,"n":1771,"o":27.375,"t":"2026-10-02T19:15:00Z","v":124642,"vw":27.317013},{"c":27.18,"h":27.305,"l":27.11,"n":2446,"o":27.3,"t":"2026-10-02T19:30:00Z","v":178183,"vw":27.221289},{"c":27.245,"h":27.32,"l":27.17,"n":5827,"o":27.17,"t":"2026-10-02T19:45:00Z","v":548704,"vw":27.248754},{"c":27.25,"h":27.25,"l":27.25,"n":39,"o":27.25,"t":"2026-10-02T20:00:00Z","v":654082,"vw":27.25},{"c":27.11,"h":27.11,"l":27.11,"n":3,"o":27.11,"t":"2026-10-02T21:45:00Z","v":331,"vw":27.11},{"c":27.23,"h":27.23,"l":27.23,"n":1,"o":27.23,"t":"2026-10-02T23:30:00Z","v":100,"vw":27.23},{"c":27.32,"h":27.32,"l":27.32,"n":2,"o":27.32,"t":"2026-10-05T10:45:00Z","v":150,"vw":27.32},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-05T12:00:00Z","v":100,"vw":27.24},{"c":27.24,"h":27.24,"l":27.24,"n":29,"o":27.24,"t":"2026-10-05T12:45:00Z","v":822,"vw":27.24},{"c":27.45,"h":27.45,"l":27.45,"n":2,"o":27.45,"t":"2026-10-05T13:15:00Z","v":110,"vw":27.45},{"c":27.91,"h":27.975,"l":27.26,"n":1844,"o":27.28,"t":"2026-10-05T13:30:00Z","v":149748,"vw":27.716888},{"c":27.88,"h":27.98,"l":27.81,"n":1577,"o":27.92,"t":"2026-10-05T13:45:00Z","v":97989,"vw":27.894788},{"c":28.155,"h":28.215,"l":27.89,"n":2204,"o":27.9,"t":"2026-10-05T14:00:00Z","v":148115,"vw":28.074957},{"c":28.28,"h":28.285,"l":28.11,"n":1804,"o":28.155,"t":"2026-10-05T14:15:00Z","v":111017,"vw":28.200449},{"c":28.25,"h":28.3,"l":28.075,"n":2350,"o":28.28,"t":"2026-10-05T14:30:00Z","v":144380,"vw":28.209681},{"c":28.32,"h":28.34,"l":28.2,"n":1875,"o":28.25,"t":"2026-10-05T14:45:00Z","v":120336,"vw":28.268943},{"c":28.335,"h":28.345,"l":28.2,"n":1468,"o":28.32,"t":"2026-10-05T15:00:00Z","v":89478,"vw":28.256826},{"c":28.27,"h":28.395,"l":28.25,"n":1950,"o":28.335,"t":"2026-10-05T15:15:00Z","v":122399,"vw":28.313367},{"c":28.24,"h":28.29,"l":28.19,"n":1451,"o":28.27,"t":"2026-10-05T15:30:00Z","v":106995,"vw":28.234023},{"c":28.29,"h":28.29,"l":28.24,"n":1049,"o":28.25,"t":"2026-10-05T15:45:00Z","v":60242,"vw":28.269942},{"c":28.28,"h":28.32,"l":28.245,"n":1318,"o":28.285,"t":"2026-10-05T16:00:00Z","v":78943,"vw":28.280086},{"c":28.175,"h":28.275,"l":28.1425,"n":1340,"o":28.275,"t":"2026-10-05T16:15:00Z","v":77038,"vw":28.194886},{"c":28.33,"h":28.33,"l":28.18,"n":1134,"o":28.18,"t":"2026-10-05T16:30:00Z","v":73759,"vw":28.255787},{"c":28.355,"h":28.385,"l":28.305,"n":1198,"o":28.325,"t":"2026-10-05T16:45:00Z","v":78472,"vw":28.350512},{"c":28.24,"h":28.39,"l":28.23,"n":1366,"o":28.35,"t":"2026-10-05T17:00:00Z","v":165830,"vw":28.282661},{"c":28.27,"h":28.305,"l":28.25,"n":1270,"o":28.255,"t":"2026-10-05T17:15:00Z","v":68272,"vw":28.282823},{"c":28.175,"h":28.32,"l":28.155,"n":1879,"o":28.28,"t":"2026-10-05T17:30:00Z","v":116182,"vw":28.216302},{"c":28.24,"h":28.29,"l":28.155,"n":1258,"o":28.175,"t":"2026-10-05T17:45:00Z","v":85076,"vw":28.221419},{"c":28.325,"h":28.34,"l":28.225,"n":1341,"o":28.24,"t":"2026-10-05T18:00:00Z","v":96899,"vw":28.265661},{"c":28.33,"h":28.375,"l":28.31,"n":1244,"o":28.33,"t":"2026-10-05T18:15:00Z","v":72692,"vw":28.340527},{"c":28.365,"h":28.3782,"l":28.33,"n":1222,"o":28.34,"t":"2026-10-05T18:30:00Z","v":71723,"vw":28.356619},{"c":28.46,"h":28.47,"l":28.34,"n":1589,"o":28.365,"t":"2026-10-05T18:45:00Z","v":94192,"vw":28.413409},{"c":28.5907,"h":28.6,"l":28.39,"n":1888,"o":28.46,"t":"2026-10-05T19:00:00Z","v":166164,"vw":28.471561},{"c":28.505,"h":28.59,"l":28.5,"n":1890,"o":28.59,"t":"2026-10-05T19:15:00Z","v":117983,"vw":28.552517},{"c":28.465,"h":28.545,"l":28.405,"n":2268,"o":28.51,"t":"2026-10-05T19:30:00Z","v":153722,"vw":28.465588},{"c":28.28,"h":28.48,"l":28.245,"n":7003,"o":28.465,"t":"2026-10-05T19:45:00Z","v":684853,"vw":28.329775},{"c":28.01,"h":28.29,"l":28.01,"n":47,"o":28.29,"t":"2026-10-05T20:00:00Z","v":1416831,"vw":28.289959},{"c":28.57,"h":28.57,"l":28.57,"n":1,"o":28.57,"t":"2026-10-05T22:15:00Z","v":200,"vw":28.57},{"c":28.0983,"h":28.0983,"l":28.0983,"n":1,"o":28.0983,"t":"2026-10-05T22:45:00Z","v":485,"vw":28.0983},{"c":28.6,"h":28.6,"l":28.6,"n":3,"o":28.6,"t":"2026-10-06T11:00:00Z","v":455,"vw":28.6},{"c":28.089,"h":28.089,"l":28.089,"n":1,"o":28.089,"t":"2026-10-06T12:15:00Z","v":295,"vw":28.089},{"c":27.9,"h":28.7,"l":27.9,"n":8,"o":28.7,"t":"2026-10-06T13:15:00Z","v":634,"vw":28.564407},{"c":27.98,"h":28.315,"l":27.855,"n":1734,"o":28.29,"t":"2026-10-06T13:30:00Z","v":149515,"vw":28.13886},{"c":28.19,"h":28.19,"l":27.87,"n":1505,"o":27.96,"t":"2026-10-06T13:45:00Z","v":92361,"vw":27.947026},{"c":27.98,"h":28.205,"l":27.945,"n":1793,"o":28.165,"t":"2026-10-06T14:00:00Z","v":133046,"vw":28.060505},{"c":27.835,"h":27.98,"l":27.81,"n":1296,"o":27.98,"t":"2026-10-06T14:15:00Z","v":75977,"vw":27.864791},{"c":27.9595,"h":27.985,"l":27.84,"n":1406,"o":27.84,"t":"2026-10-06T14:30:00Z","v":97541,"vw":27.93053},{"c":27.86,"h":27.95,"l":27.86,"n":909,"o":27.95,"t":"2026-10-06T14:45:00Z","v":46078,"vw":27.900784},{"c":27.89,"h":27.8981,"l":27.84,"n":1280,"o":27.86,"t":"2026-10-06T15:00:00Z","v":66328,"vw":27.868921},{"c":27.95,"h":28,"l":27.88,"n":1320,"o":27.885,"t":"2026-10-06T15:15:00Z","v":59747,"vw":27.947479},{"c":27.94,"h":27.985,"l":27.94,"n":833,"o":27.95,"t":"2026-10-06T15:30:00Z","v":29770,"vw":27.95958},{"c":27.98,"h":28.015,"l":27.94,"n":956,"o":27.94,"t":"2026-10-06T15:45:00Z","v":41592,"vw":27.970835},{"c":27.97,"h":28,"l":27.88,"n":984,"o":27.975,"t":"2026-10-06T16:00:00Z","v":55008,"vw":27.922668},{"c":27.94,"h":27.97,"l":27.9,"n":887,"o":27.97,"t":"2026-10-06T16:15:00Z","v":41177,"vw":27.931802},{"c":27.915,"h":27.96,"l":27.89,"n":955,"o":27.92,"t":"2026-10-06T16:30:00Z","v":62154,"vw":27.929812},{"c":27.8,"h":27.91,"l":27.7905,"n":936,"o":27.91,"t":"2026-10-06T16:45:00Z","v":49987,"vw":27.850455},{"c":27.77,"h":27.79,"l":27.77,"n":669,"o":27.79,"t":"2026-10-06T17:00:00Z","v":28506,"vw":27.782929},{"c":27.74,"h":27.78,"l":27.695,"n":878,"o":27.77,"t":"2026-10-06T17:15:00Z","v":34208,"vw":27.743413},{"c":27.705,"h":27.76,"l":27.705,"n":909,"o":27.73,"t":"2026-10-06T17:30:00Z","v":38301,"vw":27.73153},{"c":27.73,"h":27.75,"l":27.675,"n":853,"o":27.71,"t":"2026-10-06T17:45:00Z","v":32630,"vw":27.70517},{"c":27.78,"h":27.81,"l":27.67,"n":1437,"o":27.72,"t":"2026-10-06T18:00:00Z","v":118461,"vw":27.751772},{"c":27.705,"h":27.8,"l":27.705,"n":1005,"o":27.785,"t":"2026-10-06T18:15:00Z","v":48965,"vw":27.755553},{"c":27.7,"h":27.73,"l":27.68,"n":1124,"o":27.705,"t":"2026-10-06T18:30:00Z","v":53229,"vw":27.700326},{"c":27.785,"h":27.79,"l":27.675,"n":1413,"o":27.695,"t":"2026-10-06T18:45:00Z","v":68050,"vw":27.717546},{"c":27.73,"h":27.82,"l":27.73,"n":1426,"o":27.785,"t":"2026-10-06T19:00:00Z","v":67690,"vw":27.775122},{"c":27.695,"h":27.78,"l":27.695,"n":1504,"o":27.725,"t":"2026-10-06T19:15:00Z","v":73413,"vw":27.741612},{"c":27.715,"h":27.755,"l":27.7,"n":1919,"o":27.7,"t":"2026-10-06T19:30:00Z","v":101143,"vw":27.728233},{"c":27.64,"h":27.78,"l":27.63,"n":4990,"o":27.71,"t":"2026-10-06T19:45:00Z","v":358566,"vw":27.694215},{"c":27.65,"h":27.65,"l":27.65,"n":43,"o":27.65,"t":"2026-10-06T20:00:00Z","v":432898,"vw":27.65},{"c":27.69,"h":27.69,"l":27.69,"n":1,"o":27.69,"t":"2026-10-06T20:45:00Z","v":210,"vw":27.69},{"c":27.27,"h":27.27,"l":27.27,"n":3,"o":27.27,"t":"2026-10-07T11:30:00Z","v":214,"vw":27.27},{"c":27.4,"h":27.4,"l":27.34,"n":8,"o":27.34,"t":"2026-10-07T11:45:00Z","v":640,"vw":27.361314},{"c":27.4797,"h":27.4797,"l":27.38,"n":10,"o":27.38,"t":"2026-10-07T12:15:00Z","v":1136,"vw":27.404859},{"c":27.6,"h":27.6,"l":27.36,"n":38,"o":27.41,"t":"2026-10-07T13:15:00Z","v":2997,"vw":27.449662},{"c":27.82,"h":27.94,"l":27.2414,"n":1626,"o":27.55,"t":"2026-10-07T13:30:00Z","v":175648,"vw":27.702511},{"c":27.84,"h":27.92,"l":27.685,"n":612,"o":27.82,"t":"2026-10-07T13:45:00Z","v":34716,"vw":27.787746},{"c":27.72,"h":27.89,"l":27.69,"n":941,"o":27.81,"t":"2026-10-07T14:00:00Z","v":56638,"vw":27.775291},{"c":27.66,"h":27.865,"l":27.65,"n":766,"o":27.73,"t":"2026-10-07T14:15:00Z","v":45187,"vw":27.768937},{"c":27.635,"h":27.73,"l":27.62,"n":987,"o":27.65,"t":"2026-10-07T14:30:00Z","v":60726,"vw":27.679719},{"c":27.665,"h":27.695,"l":27.61,"n":629,"o":27.63,"t":"2026-10-07T14:45:00Z","v":28665,"vw":27.654719},{"c":27.69,"h":27.71,"l":27.61,"n":682,"o":27.665,"t":"2026-10-07T15:00:00Z","v":32799,"vw":27.65136},{"c":27.68,"h":27.7,"l":27.64,"n":712,"o":27.675,"t":"2026-10-07T15:15:00Z","v":30380,"vw":27.666647},{"c":27.73,"h":27.75,"l":27.63,"n":673,"o":27.68,"t":"2026-10-07T15:30:00Z","v":33487,"vw":27.692959},{"c":27.75,"h":27.82,"l":27.7,"n":1278,"o":27.725,"t":"2026-10-07T15:45:00Z","v":69294,"vw":27.767661},{"c":27.685,"h":27.76,"l":27.62,"n":769,"o":27.75,"t":"2026-10-07T16:00:00Z","v":39758,"vw":27.673227},{"c":27.72,"h":27.755,"l":27.6807,"n":749,"o":27.685,"t":"2026-10-07T16:15:00Z","v":37144,"vw":27.726533},{"c":27.74,"h":27.75,"l":27.665,"n":687,"o":27.71,"t":"2026-10-07T16:30:00Z","v":39061,"vw":27.708814},{"c":27.73,"h":27.765,"l":27.695,"n":799,"o":27.74,"t":"2026-10-07T16:45:00Z","v":40094,"vw":27.723056},{"c":27.74,"h":27.81,"l":27.705,"n":893,"o":27.72,"t":"2026-10-07T17:00:00Z","v":42268,"vw":27.750585},{"c":27.79,"h":27.845,"l":27.73,"n":920,"o":27.74,"t":"2026-10-07T17:15:00Z","v":59360,"vw":27.790508},{"c":27.78,"h":27.795,"l":27.73,"n":835,"o":27.78,"t":"2026-10-07T17:30:00Z","v":61722,"vw":27.7757},{"c":27.765,"h":27.8,"l":27.75,"n":732,"o":27.77,"t":"2026-10-07T17:45:00Z","v":32303,"vw":27.771444},{"c":27.79,"h":27.84,"l":27.75,"n":655,"o":27.76,"t":"2026-10-07T18:00:00Z","v":29491,"vw":27.796434},{"c":27.82,"h":27.83,"l":27.78,"n":680,"o":27.79,"t":"2026-10-07T18:15:00Z","v":32967,"vw":27.805441},{"c":27.825,"h":27.84,"l":27.77,"n":1011,"o":27.815,"t":"2026-10-07T18:30:00Z","v":47217,"vw":27.809981},{"c":27.93,"h":27.93,"l":27.815,"n":1486,"o":27.825,"t":"2026-10-07T18:45:00Z","v":86447,"vw":27.867946},{"c":27.94,"h":27.975,"l":27.9,"n":1380,"o":27.93,"t":"2026-10-07T19:00:00Z","v":90092,"vw":27.941294},{"c":27.915,"h":28.02,"l":27.915,"n":1800,"o":27.93,"t":"2026-10-07T19:15:00Z","v":150081,"vw":27.975772},{"c":27.925,"h":28.02,"l":27.91,"n":2139,"o":27.915,"t":"2026-10-07T19:30:00Z","v":136988,"vw":27.96729},{"c":27.93,"h":28,"l":27.86,"n":6719,"o":27.93,"t":"2026-10-07T19:45:00Z","v":633493,"vw":27.918046},{"c":27.9,"h":27.93,"l":27.89,"n":57,"o":27.93,"t":"2026-10-07T20:00:00Z","v":990532,"vw":27.929903},{"c":27.92,"h":27.92,"l":27.92,"n":1,"o":27.92,"t":"2026-10-07T21:30:00Z","v":100,"vw":27.92},{"c":27.91,"h":27.92,"l":27.91,"n":20,"o":27.91,"t":"2026-10-07T22:00:00Z","v":1760,"vw":27.913538},{"c":27.93,"h":27.94,"l":27.93,"n":3,"o":27.94,"t":"2026-10-07T22:30:00Z","v":557,"vw":27.935},{"c":28.24,"h":28.24,"l":28.06,"n":42,"o":28.06,"t":"2026-10-08T09:30:00Z","v":4765,"vw":28.086688},{"c":28.15,"h":28.15,"l":28.15,"n":3,"o":28.15,"t":"2026-10-08T09:45:00Z","v":802,"vw":28.15},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-08T10:45:00Z","v":4000,"vw":28.25},{"c":28.14,"h":28.14,"l":28.14,"n":18,"o":28.14,"t":"2026-10-08T11:00:00Z","v":5160,"vw":28.14},{"c":27.93,"h":28.35,"l":27.93,"n":2,"o":28.35,"t":"2026-10-08T11:45:00Z","v":7010,"vw":28.341252},{"c":28.63,"h":28.63,"l":28.07,"n":30,"o":28.1,"t":"2026-10-08T12:15:00Z","v":2969,"vw":28.175384},{"c":28.41,"h":28.74,"l":28.37,"n":24,"o":28.37,"t":"2026-10-08T13:15:00Z","v":2763,"vw":28.683784},{"c":28.04,"h":28.54,"l":28.04,"n":729,"o":28.54,"t":"2026-10-08T13:30:00Z","v":138736,"vw":28.219949},{"c":28.035,"h":28.12,"l":27.8,"n":1045,"o":28.06,"t":"2026-10-08T13:45:00Z","v":78034,"vw":28.008426},{"c":28.035,"h":28.23,"l":27.92,"n":1998,"o":28.035,"t":"2026-10-08T14:00:00Z","v":213128,"vw":28.102821},{"c":28,"h":28.07,"l":27.87,"n":1142,"o":27.99,"t":"2026-10-08T14:15:00Z","v":72840,"vw":27.964185},{"c":28.13,"h":28.155,"l":27.98,"n":1152,"o":28,"t":"2026-10-08T14:30:00Z","v":77315,"vw":28.081493},{"c":28.05,"h":28.14,"l":28.045,"n":933,"o":28.13,"t":"2026-10-08T14:45:00Z","v":52236,"vw":28.092958},{"c":28.09,"h":28.15,"l":28.03,"n":1145,"o":28.055,"t":"2026-10-08T15:00:00Z","v":64983,"vw":28.086635},{"c":28,"h":28.1,"l":27.961,"n":995,"o":28.09,"t":"2026-10-08T15:15:00Z","v":69216,"vw":28.03369},{"c":28.04,"h":28.065,"l":27.945,"n":818,"o":27.99,"t":"2026-10-08T15:30:00Z","v":44808,"vw":28.004017},{"c":28.2,"h":28.2,"l":28.07,"n":979,"o":28.07,"t":"2026-10-08T15:45:00Z","v":47522,"vw":28.139493},{"c":28.23,"h":28.31,"l":28.15,"n":1403,"o":28.2,"t":"2026-10-08T16:00:00Z","v":80486,"vw":28.251411},{"c":28.325,"h":28.46,"l":28.22,"n":1806,"o":28.225,"t":"2026-10-08T16:15:00Z","v":124317,"vw":28.335344},{"c":28.46,"h":28.51,"l":28.32,"n":1341,"o":28.33,"t":"2026-10-08T16:30:00Z","v":84342,"vw":28.418528},{"c":28.38,"h":28.48,"l":28.3038,"n":1504,"o":28.455,"t":"2026-10-08T16:45:00Z","v":92269,"vw":28.401951},{"c":28.48,"h":28.48,"l":28.24,"n":1467,"o":28.36,"t":"2026-10-08T17:00:00Z","v":103747,"vw":28.317253},{"c":28.4599,"h":28.55,"l":28.375,"n":2031,"o":28.47,"t":"2026-10-08T17:15:00Z","v":134436,"vw":28.450906},{"c":28.66,"h":28.72,"l":28.445,"n":2075,"o":28.46,"t":"2026-10-08T17:30:00Z","v":156851,"vw":28.603153},{"c":28.59,"h":28.705,"l":28.49,"n":1371,"o":28.675,"t":"2026-10-08T17:45:00Z","v":71773,"vw":28.596852},{"c":28.61,"h":28.61,"l":28.475,"n":1315,"o":28.59,"t":"2026-10-08T18:00:00Z","v":81445,"vw":28.53443},{"c":28.63,"h":28.69,"l":28.61,"n":1633,"o":28.61,"t":"2026-10-08T18:15:00Z","v":88888,"vw":28.640077},{"c":28.55,"h":28.635,"l":28.53,"n":1380,"o":28.635,"t":"2026-10-08T18:30:00Z","v":79299,"vw":28.58491},{"c":28.475,"h":28.56,"l":28.46,"n":1721,"o":28.56,"t":"2026-10-08T18:45:00Z","v":94140,"vw":28.495318},{"c":28.57,"h":28.61,"l":28.395,"n":1619,"o":28.475,"t":"2026-10-08T19:00:00Z","v":114184,"vw":28.51644},{"c":28.67,"h":28.71,"l":28.555,"n":1831,"o":28.56,"t":"2026-10-08T19:15:00Z","v":137449,"vw":28.641126},{"c":28.64,"h":28.73,"l":28.62,"n":2860,"o":28.665,"t":"2026-10-08T19:30:00Z","v":211961,"vw":28.668714},{"c":28.96,"h":28.975,"l":28.64,"n":7556,"o":28.64,"t":"2026-10-08T19:45:00Z","v":701115,"vw":28.879231},{"c":29,"h":29,"l":28.96,"n":29,"o":28.96,"t":"2026-10-08T20:00:00Z","v":1264475,"vw":28.960011},{"c":29,"h":29.04,"l":29,"n":14,"o":29.04,"t":"2026-10-09T10:45:00Z","v":2001,"vw":29.026762},{"c":29.03,"h":29.03,"l":29.03,"n":3,"o":29.03,"t":"2026-10-09T11:00:00Z","v":554,"vw":29.03},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-09T11:45:00Z","v":1000,"vw":29.5},{"c":29.43,"h":29.4961,"l":29.43,"n":3,"o":29.4961,"t":"2026-10-09T12:00:00Z","v":9200,"vw":29.491071},{"c":29.03,"h":29.03,"l":29.03,"n":1,"o":29.03,"t":"2026-10-09T12:30:00Z","v":100,"vw":29.03},{"c":29.15,"h":29.1878,"l":29.15,"n":2,"o":29.1878,"t":"2026-10-09T13:00:00Z","v":2300,"vw":29.158217},{"c":29.51,"h":29.6,"l":29.02,"n":1730,"o":29.14,"t":"2026-10-09T13:30:00Z","v":143513,"vw":29.354332},{"c":29.465,"h":29.61,"l":29.34,"n":2707,"o":29.5,"t":"2026-10-09T13:45:00Z","v":381978,"vw":29.496568},{"c":29.145,"h":29.465,"l":29.08,"n":2537,"o":29.465,"t":"2026-10-09T14:00:00Z","v":235292,"vw":29.220573},{"c":29.22,"h":29.345,"l":29.14,"n":1561,"o":29.14,"t":"2026-10-09T14:15:00Z","v":129844,"vw":29.231879},{"c":29.395,"h":29.44,"l":29.22,"n":1542,"o":29.22,"t":"2026-10-09T14:30:00Z","v":84290,"vw":29.32223},{"c":29.44,"h":29.49,"l":29.2801,"n":1916,"o":29.395,"t":"2026-10-09T14:45:00Z","v":124116,"vw":29.375456},{"c":29.55,"h":29.55,"l":29.36,"n":2245,"o":29.455,"t":"2026-10-09T15:00:00Z","v":136712,"vw":29.435436},{"c":29.67,"h":29.695,"l":29.53,"n":2534,"o":29.55,"t":"2026-10-09T15:15:00Z","v":161121,"vw":29.606381},{"c":29.65,"h":29.77,"l":29.625,"n":2886,"o":29.675,"t":"2026-10-09T15:30:00Z","v":177958,"vw":29.705622},{"c":29.72,"h":29.76,"l":29.595,"n":1539,"o":29.65,"t":"2026-10-09T15:45:00Z","v":82391,"vw":29.669138},{"c":29.92,"h":29.92,"l":29.685,"n":2143,"o":29.71,"t":"2026-10-09T16:00:00Z","v":138472,"vw":29.79545},{"c":29.77,"h":29.915,"l":29.71,"n":3009,"o":29.91,"t":"2026-10-09T16:15:00Z","v":222932,"vw":29.806756},{"c":29.81,"h":29.88,"l":29.72,"n":3199,"o":29.77,"t":"2026-10-09T16:30:00Z","v":322625,"vw":29.809348},{"c":29.655,"h":29.88,"l":29.655,"n":2262,"o":29.82,"t":"2026-10-09T16:45:00Z","v":247811,"vw":29.803106},{"c":29.82,"h":29.88,"l":29.655,"n":1469,"o":29.655,"t":"2026-10-09T17:00:00Z","v":77903,"vw":29.78158},{"c":29.825,"h":29.855,"l":29.775,"n":1689,"o":29.83,"t":"2026-10-09T17:15:00Z","v":164359,"vw":29.8288},{"c":29.85,"h":29.9,"l":29.8,"n":1674,"o":29.83,"t":"2026-10-09T17:30:00Z","v":99762,"vw":29.851798},{"c":29.89,"h":29.89,"l":29.83,"n":1291,"o":29.865,"t":"2026-10-09T17:45:00Z","v":71192,"vw":29.870284},{"c":29.83,"h":29.94,"l":29.83,"n":1502,"o":29.885,"t":"2026-10-09T18:00:00Z","v":80293,"vw":29.903168},{"c":29.82,"h":29.88,"l":29.82,"n":1477,"o":29.82,"t":"2026-10-09T18:15:00Z","v":80914,"vw":29.850036},{"c":29.92,"h":29.92,"l":29.8,"n":1380,"o":29.82,"t":"2026-10-09T18:30:00Z","v":80544,"vw":29.866549},{"c":29.94,"h":30.04,"l":29.88,"n":2145,"o":29.905,"t":"2026-10-09T18:45:00Z","v":151081,"vw":29.947162},{"c":29.925,"h":29.98,"l":29.91,"n":1903,"o":29.945,"t":"2026-10-09T19:00:00Z","v":141597,"vw":29.944846},{"c":30.04,"h":30.17,"l":29.915,"n":2343,"o":29.925,"t":"2026-10-09T19:15:00Z","v":183686,"vw":30.043325},{"c":30.155,"h":30.175,"l":30.012,"n":2748,"o":30.04,"t":"2026-10-09T19:30:00Z","v":219176,"vw":30.129763},{"c":30.08,"h":30.255,"l":30.035,"n":9226,"o":30.155,"t":"2026-10-09T19:45:00Z","v":1134709,"vw":30.143073},{"c":30.08,"h":30.08,"l":30.08,"n":43,"o":30.08,"t":"2026-10-09T20:00:00Z","v":644979,"vw":30.08},{"c":30.01,"h":30.01,"l":30.01,"n":3,"o":30.01,"t":"2026-10-12T09:00:00Z","v":106,"vw":30.01},{"c":29.3662,"h":29.3662,"l":29.3662,"n":1,"o":29.3662,"t":"2026-10-12T11:45:00Z","v":200,"vw":29.3662},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-12T12:00:00Z","v":100,"vw":29.25},{"c":30,"h":30,"l":29.99,"n":5,"o":29.99,"t":"2026-10-12T12:30:00Z","v":895,"vw":29.995},{"c":29.78,"h":29.78,"l":29.78,"n":3,"o":29.78,"t":"2026-10-12T13:15:00Z","v":300,"vw":29.78},{"c":30.24,"h":30.56,"l":29.85,"n":2539,"o":30.07,"t":"2026-10-12T13:30:00Z","v":271290,"vw":30.239549},{"c":30.04,"h":30.295,"l":30.02,"n":2821,"o":30.23,"t":"2026-10-12T13:45:00Z","v":317451,"vw":30.137333},{"c":30.29,"h":30.33,"l":29.9401,"n":2064,"o":30.03,"t":"2026-10-12T14:00:00Z","v":146167,"vw":30.124162},{"c":30.31,"h":30.39,"l":30.16,"n":1388,"o":30.28,"t":"2026-10-12T14:15:00Z","v":85244,"vw":30.259824},{"c":30.14,"h":30.33,"l":30.12,"n":1356,"o":30.315,"t":"2026-10-12T14:30:00Z","v":74232,"vw":30.21698},{"c":30.205,"h":30.3,"l":30.135,"n":1137,"o":30.14,"t":"2026-10-12T14:45:00Z","v":59234,"vw":30.217488},{"c":30.31,"h":30.38,"l":30.15,"n":1530,"o":30.205,"t":"2026-10-12T15:00:00Z","v":88481,"vw":30.269248},{"c":30.39,"h":30.41,"l":30.28,"n":1502,"o":30.29,"t":"2026-10-12T15:15:00Z","v":79116,"vw":30.353711},{"c":30.32,"h":30.42,"l":30.315,"n":1057,"o":30.4,"t":"2026-10-12T15:30:00Z","v":51953,"vw":30.356721},{"c":30.31,"h":30.38,"l":30.28,"n":1181,"o":30.31,"t":"2026-10-12T15:45:00Z","v":60161,"vw":30.325396},{"c":30.33,"h":30.37,"l":30.24,"n":1838,"o":30.31,"t":"2026-10-12T16:00:00Z","v":124025,"vw":30.312044},{"c":30.32,"h":30.33,"l":30.285,"n":1261,"o":30.325,"t":"2026-10-12T16:15:00Z","v":61688,"vw":30.306592},{"c":30.36,"h":30.385,"l":30.3,"n":967,"o":30.31,"t":"2026-10-12T16:30:00Z","v":43190,"vw":30.348817},{"c":30.28,"h":30.35,"l":30.2,"n":1859,"o":30.35,"t":"2026-10-12T16:45:00Z","v":121570,"vw":30.264465},{"c":30.35,"h":30.35,"l":30.275,"n":1028,"o":30.28,"t":"2026-10-12T17:00:00Z","v":46785,"vw":30.311246},{"c":30.33,"h":30.35,"l":30.3,"n":1005,"o":30.34,"t":"2026-10-12T17:15:00Z","v":49471,"vw":30.333223},{"c":30.36,"h":30.39,"l":30.26,"n":1170,"o":30.32,"t":"2026-10-12T17:30:00Z","v":58278,"vw":30.322689},{"c":30.39,"h":30.405,"l":30.355,"n":1044,"o":30.36,"t":"2026-10-12T17:45:00Z","v":54698,"vw":30.376908},{"c":30.42,"h":30.44,"l":30.38,"n":1011,"o":30.4,"t":"2026-10-12T18:00:00Z","v":47010,"vw":30.414586},{"c":30.435,"h":30.455,"l":30.385,"n":1144,"o":30.415,"t":"2026-10-12T18:15:00Z","v":62960,"vw":30.42926},{"c":30.685,"h":30.7,"l":30.43,"n":2160,"o":30.435,"t":"2026-10-12T18:30:00Z","v":175462,"vw":30.56667},{"c":30.765,"h":30.925,"l":30.67,"n":4898,"o":30.69,"t":"2026-10-12T18:45:00Z","v":425841,"vw":30.792682},{"c":30.57,"h":30.815,"l":30.54,"n":2762,"o":30.76,"t":"2026-10-12T19:00:00Z","v":240968,"vw":30.710162},{"c":30.415,"h":30.61,"l":30.41,"n":3121,"o":30.575,"t":"2026-10-12T19:15:00Z","v":391251,"vw":30.535731},{"c":30.4,"h":30.445,"l":30.185,"n":3269,"o":30.415,"t":"2026-10-12T19:30:00Z","v":254645,"vw":30.355162},{"c":30.45,"h":30.695,"l":30.32,"n":8844,"o":30.4,"t":"2026-10-12T19:45:00Z","v":947047,"vw":30.485292},{"c":29.9,"h":30.45,"l":29.9,"n":73,"o":30.45,"t":"2026-10-12T20:00:00Z","v":1684045,"vw":30.441352},{"c":30.55,"h":30.55,"l":30.55,"n":2,"o":30.55,"t":"2026-10-12T20:15:00Z","v":102,"vw":30.55},{"c":30.35,"h":30.35,"l":30.35,"n":3,"o":30.35,"t":"2026-10-12T20:45:00Z","v":267862,"vw":30.35},{"c":30.7042,"h":30.7042,"l":30.34,"n":6,"o":30.48,"t":"2026-10-13T12:15:00Z","v":830,"vw":30.549863},{"c":30.48,"h":30.48,"l":30.48,"n":6,"o":30.48,"t":"2026-10-13T13:00:00Z","v":1840,"vw":30.48},{"c":30.745,"h":30.81,"l":30.66,"n":25,"o":30.66,"t":"2026-10-13T13:15:00Z","v":4303,"vw":30.694847},{"c":30.75,"h":31,"l":30.52,"n":1275,"o":30.75,"t":"2026-10-13T13:30:00Z","v":191124,"vw":30.696766},{"c":30.34,"h":30.77,"l":30.31,"n":1233,"o":30.76,"t":"2026-10-13T13:45:00Z","v":78608,"vw":30.49476},{"c":30.23,"h":30.355,"l":30.15,"n":1741,"o":30.34,"t":"2026-10-13T14:00:00Z","v":162411,"vw":30.287813},{"c":30.19,"h":30.34,"l":30.19,"n":940,"o":30.23,"t":"2026-10-13T14:15:00Z","v":92680,"vw":30.277502},{"c":29.995,"h":30.21,"l":29.93,"n":1809,"o":30.16,"t":"2026-10-13T14:30:00Z","v":197934,"vw":30.118128},{"c":30.02,"h":30.095,"l":29.91,"n":1592,"o":30,"t":"2026-10-13T14:45:00Z","v":127993,"vw":30.010726},{"c":30.09,"h":30.14,"l":29.99,"n":1688,"o":30.03,"t":"2026-10-13T15:00:00Z","v":171051,"vw":30.077504},{"c":29.91,"h":30.11,"l":29.7838,"n":2183,"o":30.09,"t":"2026-10-13T15:15:00Z","v":156882,"vw":29.92418},{"c":29.72,"h":29.92,"l":29.72,"n":1161,"o":29.91,"t":"2026-10-13T15:30:00Z","v":64001,"vw":29.827573},{"c":29.79,"h":29.79,"l":29.65,"n":1681,"o":29.71,"t":"2026-10-13T15:45:00Z","v":108525,"vw":29.714757},{"c":29.795,"h":29.815,"l":29.73,"n":1065,"o":29.78,"t":"2026-10-13T16:00:00Z","v":46539,"vw":29.783038},{"c":29.88,"h":29.905,"l":29.8,"n":1245,"o":29.8,"t":"2026-10-13T16:15:00Z","v":68425,"vw":29.864723},{"c":29.88,"h":29.95,"l":29.86,"n":1206,"o":29.885,"t":"2026-10-13T16:30:00Z","v":61894,"vw":29.913898},{"c":29.765,"h":29.885,"l":29.765,"n":1152,"o":29.87,"t":"2026-10-13T16:45:00Z","v":73594,"vw":29.820874},{"c":29.68,"h":29.76,"l":29.68,"n":991,"o":29.755,"t":"2026-10-13T17:00:00Z","v":66085,"vw":29.718411},{"c":29.62,"h":29.675,"l":29.56,"n":1136,"o":29.675,"t":"2026-10-13T17:15:00Z","v":69524,"vw":29.620325},{"c":29.66,"h":29.74,"l":29.63,"n":1149,"o":29.63,"t":"2026-10-13T17:30:00Z","v":53618,"vw":29.684696},{"c":29.68,"h":29.695,"l":29.63,"n":907,"o":29.65,"t":"2026-10-13T17:45:00Z","v":40212,"vw":29.663531},{"c":29.67,"h":29.72,"l":29.595,"n":1415,"o":29.685,"t":"2026-10-13T18:00:00Z","v":83941,"vw":29.681159},{"c":29.65,"h":29.76,"l":29.64,"n":1104,"o":29.66,"t":"2026-10-13T18:15:00Z","v":57579,"vw":29.696436},{"c":29.68,"h":29.7,"l":29.61,"n":1131,"o":29.65,"t":"2026-10-13T18:30:00Z","v":63372,"vw":29.647908},{"c":29.69,"h":29.73,"l":29.62,"n":1427,"o":29.68,"t":"2026-10-13T18:45:00Z","v":94355,"vw":29.674619},{"c":29.7,"h":29.75,"l":29.66,"n":2320,"o":29.68,"t":"2026-10-13T19:00:00Z","v":226859,"vw":29.697506},{"c":29.77,"h":29.8,"l":29.63,"n":2757,"o":29.7,"t":"2026-10-13T19:15:00Z","v":213554,"vw":29.710305},{"c":29.87,"h":29.93,"l":29.765,"n":2624,"o":29.77,"t":"2026-10-13T19:30:00Z","v":195259,"vw":29.863198},{"c":29.87,"h":30.05,"l":29.835,"n":7375,"o":29.87,"t":"2026-10-13T19:45:00Z","v":743788,"vw":29.891155},{"c":29.9,"h":29.9,"l":29.87,"n":41,"o":29.87,"t":"2026-10-13T20:00:00Z","v":2202655,"vw":29.899997},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-13T21:45:00Z","v":335,"vw":30},{"c":29.67,"h":29.67,"l":29.67,"n":2,"o":29.67,"t":"2026-10-13T22:00:00Z","v":373,"vw":29.67},{"c":29.31,"h":29.31,"l":29.31,"n":1,"o":29.31,"t":"2026-10-13T22:30:00Z","v":400,"vw":29.31},{"c":29.1,"h":29.83,"l":29.1,"n":38,"o":29.83,"t":"2026-10-14T12:30:00Z","v":3194,"vw":29.72348},{"c":29.5,"h":29.5,"l":29.1,"n":12,"o":29.1,"t":"2026-10-14T12:45:00Z","v":1371,"vw":29.324674},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-14T13:00:00Z","v":308,"vw":28.9},{"c":29.12,"h":29.12,"l":29.12,"n":1,"o":29.12,"t":"2026-10-14T13:15:00Z","v":200,"vw":29.12},{"c":29.28,"h":29.668,"l":28.92,"n":887,"o":29.65,"t":"2026-10-14T13:30:00Z","v":117386,"vw":29.445712},{"c":29.05,"h":29.34,"l":29.02,"n":928,"o":29.315,"t":"2026-10-14T13:45:00Z","v":57857,"vw":29.183678},{"c":28.79,"h":29.06,"l":28.765,"n":1787,"o":29.05,"t":"2026-10-14T14:00:00Z","v":164868,"vw":28.860922},{"c":28.89,"h":28.925,"l":28.72,"n":1426,"o":28.8,"t":"2026-10-14T14:15:00Z","v":99286,"vw":28.803907},{"c":29.08,"h":29.09,"l":28.88,"n":1821,"o":28.89,"t":"2026-10-14T14:30:00Z","v":125523,"vw":28.978932},{"c":29.1,"h":29.15,"l":28.975,"n":1489,"o":29.07,"t":"2026-10-14T14:45:00Z","v":104705,"vw":29.071117},{"c":28.8265,"h":29.105,"l":28.78,"n":1258,"o":29.105,"t":"2026-10-14T15:00:00Z","v":114755,"vw":28.951855},{"c":28.98,"h":29.01,"l":28.815,"n":903,"o":28.815,"t":"2026-10-14T15:15:00Z","v":51954,"vw":28.940786},{"c":28.88,"h":29,"l":28.84,"n":1366,"o":28.99,"t":"2026-10-14T15:30:00Z","v":127355,"vw":28.923183},{"c":28.925,"h":28.97,"l":28.89,"n":828,"o":28.89,"t":"2026-10-14T15:45:00Z","v":50562,"vw":28.934713},{"c":28.825,"h":28.96,"l":28.76,"n":1183,"o":28.92,"t":"2026-10-14T16:00:00Z","v":80871,"vw":28.892655},{"c":28.75,"h":28.84,"l":28.7375,"n":795,"o":28.825,"t":"2026-10-14T16:15:00Z","v":39553,"vw":28.789958},{"c":28.83,"h":28.85,"l":28.685,"n":858,"o":28.75,"t":"2026-10-14T16:30:00Z","v":40993,"vw":28.779956},{"c":28.8,"h":28.92,"l":28.735,"n":952,"o":28.835,"t":"2026-10-14T16:45:00Z","v":51075,"vw":28.846396},{"c":28.78,"h":28.9,"l":28.71,"n":961,"o":28.8,"t":"2026-10-14T17:00:00Z","v":83290,"vw":28.821784},{"c":28.77,"h":28.875,"l":28.76,"n":1073,"o":28.77,"t":"2026-10-14T17:15:00Z","v":48063,"vw":28.807859},{"c":28.8,"h":28.8,"l":28.7019,"n":979,"o":28.76,"t":"2026-10-14T17:30:00Z","v":53104,"vw":28.755765},{"c":28.77,"h":28.85,"l":28.679,"n":1339,"o":28.795,"t":"2026-10-14T17:45:00Z","v":96897,"vw":28.772168},{"c":28.74,"h":28.76,"l":28.66,"n":1091,"o":28.76,"t":"2026-10-14T18:00:00Z","v":67707,"vw":28.708783},{"c":28.835,"h":28.85,"l":28.735,"n":1437,"o":28.735,"t":"2026-10-14T18:15:00Z","v":99399,"vw":28.802365},{"c":28.825,"h":28.88,"l":28.81,"n":1030,"o":28.85,"t":"2026-10-14T18:30:00Z","v":62648,"vw":28.837281},{"c":28.97,"h":28.97,"l":28.79,"n":1399,"o":28.825,"t":"2026-10-14T18:45:00Z","v":77746,"vw":28.894685},{"c":28.94,"h":28.96,"l":28.875,"n":1361,"o":28.96,"t":"2026-10-14T19:00:00Z","v":76006,"vw":28.923674},{"c":28.96,"h":29.02,"l":28.93,"n":1856,"o":28.935,"t":"2026-10-14T19:15:00Z","v":137180,"vw":28.97496},{"c":29,"h":29.075,"l":28.92,"n":2812,"o":28.96,"t":"2026-10-14T19:30:00Z","v":283815,"vw":28.999728},{"c":29,"h":29.06,"l":28.885,"n":5697,"o":28.995,"t":"2026-10-14T19:45:00Z","v":613315,"vw":28.986736},{"c":29,"h":29,"l":29,"n":54,"o":29,"t":"2026-10-14T20:00:00Z","v":1102946,"vw":29},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-10-15T08:00:00Z","v":100,"vw":28.84},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-15T11:00:00Z","v":500,"vw":28.9},{"c":28.77,"h":28.77,"l":28.77,"n":1,"o":28.77,"t":"2026-10-15T11:30:00Z","v":300,"vw":28.77},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-10-15T12:15:00Z","v":166,"vw":28.84},{"c":28.5,"h":28.53,"l":28.5,"n":3,"o":28.53,"t":"2026-10-15T13:00:00Z","v":211,"vw":28.515},{"c":28.7501,"h":28.97,"l":28.61,"n":842,"o":28.82,"t":"2026-10-15T13:30:00Z","v":90220,"vw":28.814088},{"c":28.68,"h":28.84,"l":28.565,"n":921,"o":28.75,"t":"2026-10-15T13:45:00Z","v":50643,"vw":28.676227},{"c":28.89,"h":29.1,"l":28.695,"n":1367,"o":28.695,"t":"2026-10-15T14:00:00Z","v":108581,"vw":28.941729},{"c":28.782,"h":28.92,"l":28.68,"n":1133,"o":28.89,"t":"2026-10-15T14:15:00Z","v":59131,"vw":28.78521},{"c":28.94,"h":28.95,"l":28.73,"n":1104,"o":28.8,"t":"2026-10-15T14:30:00Z","v":59621,"vw":28.816799},{"c":29.21,"h":29.21,"l":28.92,"n":975,"o":28.94,"t":"2026-10-15T14:45:00Z","v":51808,"vw":29.066695},{"c":29.385,"h":29.54,"l":29.2,"n":2510,"o":29.2,"t":"2026-10-15T15:00:00Z","v":176996,"vw":29.436345},{"c":29.45,"h":29.5,"l":29.33,"n":1199,"o":29.36,"t":"2026-10-15T15:15:00Z","v":65218,"vw":29.415344},{"c":29.315,"h":29.45,"l":29.28,"n":1304,"o":29.45,"t":"2026-10-15T15:30:00Z","v":117991,"vw":29.347522},{"c":29.43,"h":29.48,"l":29.303796,"n":843,"o":29.315,"t":"2026-10-15T15:45:00Z","v":56442,"vw":29.417275},{"c":29.35,"h":29.46,"l":29.35,"n":762,"o":29.43,"t":"2026-10-15T16:00:00Z","v":35074,"vw":29.398736},{"c":29.23,"h":29.38,"l":29.175,"n":1232,"o":29.355,"t":"2026-10-15T16:15:00Z","v":77915,"vw":29.278034},{"c":29.34,"h":29.34,"l":29.165,"n":901,"o":29.2386,"t":"2026-10-15T16:30:00Z","v":64546,"vw":29.239624},{"c":29.38,"h":29.4,"l":29.32,"n":673,"o":29.34,"t":"2026-10-15T16:45:00Z","v":41166,"vw":29.356507},{"c":29.49,"h":29.515,"l":29.32,"n":1455,"o":29.39,"t":"2026-10-15T17:00:00Z","v":155850,"vw":29.455288},{"c":29.44,"h":29.528,"l":29.435,"n":1313,"o":29.49,"t":"2026-10-15T17:15:00Z","v":117361,"vw":29.489775},{"c":29.44,"h":29.51,"l":29.43,"n":1197,"o":29.44,"t":"2026-10-15T17:30:00Z","v":77467,"vw":29.469421},{"c":29.575,"h":29.62,"l":29.44,"n":1097,"o":29.44,"t":"2026-10-15T17:45:00Z","v":62348,"vw":29.557524},{"c":29.55,"h":29.595,"l":29.42,"n":1725,"o":29.575,"t":"2026-10-15T18:00:00Z","v":201020,"vw":29.512313},{"c":29.53,"h":29.61,"l":29.465,"n":1066,"o":29.56,"t":"2026-10-15T18:15:00Z","v":94917,"vw":29.531938},{"c":29.55,"h":29.62,"l":29.51,"n":1137,"o":29.54,"t":"2026-10-15T18:30:00Z","v":83796,"vw":29.567785},{"c":29.71,"h":29.73,"l":29.56,"n":1137,"o":29.56,"t":"2026-10-15T18:45:00Z","v":80153,"vw":29.646239},{"c":29.74,"h":29.78,"l":29.71,"n":1042,"o":29.71,"t":"2026-10-15T19:00:00Z","v":78224,"vw":29.745468},{"c":29.89,"h":29.935,"l":29.7,"n":1714,"o":29.74,"t":"2026-10-15T19:15:00Z","v":116476,"vw":29.844359},{"c":30,"h":30.04,"l":29.885,"n":1949,"o":29.885,"t":"2026-10-15T19:30:00Z","v":137972,"vw":29.96234},{"c":29.95,"h":30.01,"l":29.78,"n":5259,"o":29.99,"t":"2026-10-15T19:45:00Z","v":449425,"vw":29.91802},{"c":29.96,"h":29.96,"l":29.96,"n":37,"o":29.96,"t":"2026-10-15T20:00:00Z","v":631841,"vw":29.96},{"c":29.25,"h":29.84,"l":29.25,"n":2,"o":29.84,"t":"2026-10-16T11:30:00Z","v":430,"vw":29.702791},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-10-16T12:30:00Z","v":350,"vw":30.43},{"c":30.15,"h":30.15,"l":29.95,"n":68,"o":29.95,"t":"2026-10-16T13:15:00Z","v":7271,"vw":30.03113},{"c":30.495,"h":30.575,"l":29.98,"n":914,"o":30.08,"t":"2026-10-16T13:30:00Z","v":145468,"vw":30.221536},{"c":30.4,"h":30.54,"l":30.37,"n":950,"o":30.48,"t":"2026-10-16T13:45:00Z","v":85274,"vw":30.424799},{"c":30.01,"h":30.37,"l":29.99,"n":1696,"o":30.37,"t":"2026-10-16T14:00:00Z","v":107605,"vw":30.105759},{"c":29.87,"h":30.25,"l":29.87,"n":1778,"o":30.01,"t":"2026-10-16T14:15:00Z","v":168925,"vw":30.095893},{"c":29.96,"h":29.96,"l":29.785,"n":1341,"o":29.84,"t":"2026-10-16T14:30:00Z","v":86232,"vw":29.904372},{"c":29.895,"h":30.15,"l":29.885,"n":1611,"o":29.96,"t":"2026-10-16T14:45:00Z","v":136628,"vw":30.026203},{"c":29.86,"h":29.91,"l":29.71,"n":1658,"o":29.88,"t":"2026-10-16T15:00:00Z","v":129299,"vw":29.831294},{"c":29.84,"h":29.93,"l":29.79,"n":1177,"o":29.855,"t":"2026-10-16T15:15:00Z","v":78652,"vw":29.869537},{"c":29.76,"h":29.89,"l":29.72,"n":1039,"o":29.84,"t":"2026-10-16T15:30:00Z","v":50727,"vw":29.795381},{"c":29.68,"h":29.835,"l":29.63,"n":1129,"o":29.77,"t":"2026-10-16T15:45:00Z","v":60960,"vw":29.74807},{"c":29.92,"h":29.92,"l":29.64,"n":1123,"o":29.67,"t":"2026-10-16T16:00:00Z","v":65345,"vw":29.749402},{"c":29.7821,"h":29.94,"l":29.76,"n":892,"o":29.93,"t":"2026-10-16T16:15:00Z","v":52327,"vw":29.832987},{"c":29.8571,"h":29.87,"l":29.68,"n":1108,"o":29.79,"t":"2026-10-16T16:30:00Z","v":78985,"vw":29.768207},{"c":29.7,"h":29.91,"l":29.66,"n":856,"o":29.86,"t":"2026-10-16T16:45:00Z","v":45013,"vw":29.773179},{"c":29.48,"h":29.73,"l":29.42,"n":1018,"o":29.71,"t":"2026-10-16T17:00:00Z","v":65632,"vw":29.546719},{"c":29.43,"h":29.49,"l":29.38,"n":959,"o":29.45,"t":"2026-10-16T17:15:00Z","v":48870,"vw":29.433057},{"c":29.53,"h":29.63,"l":29.41,"n":1081,"o":29.43,"t":"2026-10-16T17:30:00Z","v":58428,"vw":29.516508},{"c":29.44,"h":29.54,"l":29.43,"n":786,"o":29.535,"t":"2026-10-16T17:45:00Z","v":40187,"vw":29.460205},{"c":29.43,"h":29.455,"l":29.34,"n":1205,"o":29.425,"t":"2026-10-16T18:00:00Z","v":58993,"vw":29.377999},{"c":29.3,"h":29.46,"l":29.285,"n":1176,"o":29.43,"t":"2026-10-16T18:15:00Z","v":53660,"vw":29.347076},{"c":29.19,"h":29.36,"l":29.165,"n":1290,"o":29.3,"t":"2026-10-16T18:30:00Z","v":71588,"vw":29.246363},{"c":29.185,"h":29.29,"l":29.145,"n":1279,"o":29.17,"t":"2026-10-16T18:45:00Z","v":70203,"vw":29.207173},{"c":29.255,"h":29.255,"l":29.09,"n":1524,"o":29.18,"t":"2026-10-16T19:00:00Z","v":83844,"vw":29.156131},{"c":29.25,"h":29.335,"l":29.19,"n":1725,"o":29.25,"t":"2026-10-16T19:15:00Z","v":101179,"vw":29.250681},{"c":29.255,"h":29.34,"l":29.2,"n":2475,"o":29.26,"t":"2026-10-16T19:30:00Z","v":194341,"vw":29.284559},{"c":29.655,"h":29.7,"l":29.245,"n":8837,"o":29.26,"t":"2026-10-16T19:45:00Z","v":851916,"vw":29.574611},{"c":29.67,"h":29.67,"l":29.67,"n":40,"o":29.67,"t":"2026-10-16T20:00:00Z","v":739936,"vw":29.67}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2650198360866143,"strike":40.49404917401573,"iv":0.688810327908552,"gamma":0.02936959337148282,"theta":-0.01566510830457816,"vega":0.01603429195407262,"rho":0.002497562085615811,"breakevenPct":37.37468490091789},{"delta":0.15,"premium":0.37079375848032564,"strike":36.30257801899593,"iv":0.5585344640434193,"gamma":0.045173541383989144,"theta":-0.01725115332428765,"vega":0.021152781546811397,"rho":0.0037736803523540463,"breakevenPct":23.604219000594046},{"delta":0.2,"premium":0.5196452476572959,"strike":34.805890227576974,"iv":0.5406062918340027,"gamma":0.05579665327978581,"theta":-0.0203289156626506,"vega":0.025483266398929047,"rho":0.005022740167044297,"breakevenPct":19.061460988319073},{"delta":0.25,"premium":0.7120816599732263,"strike":33.96921017402945,"iv":0.5470989290495315,"gamma":0.06138567603748327,"theta":-0.023039759036144577,"vega":0.02842838018741633,"rho":0.0062453476468032395,"breakevenPct":16.89009718234808},{"delta":0.3,"premium":0.9045180722891566,"strike":33.13253012048193,"iv":0.5535915662650602,"gamma":0.06697469879518073,"theta":-0.025750602409638553,"vega":0.03137349397590361,"rho":0.007467955126562181,"breakevenPct":14.718733376377081},{"delta":0.35,"premium":1.1124861572535991,"strike":32.331118493909194,"iv":0.5590471760797342,"gamma":0.07156478405315614,"theta":-0.028022923588039865,"vega":0.03380265780730897,"rho":0.008679132671730613,"breakevenPct":12.71858662340002},{"delta":0.4,"premium":1.3685769656699893,"strike":31.638981173864895,"iv":0.5612897009966777,"gamma":0.07305980066445183,"theta":-0.02893654485049834,"vega":0.034633222591362124,"rho":0.009854896157266153,"breakevenPct":11.248932051010717},{"delta":0.45,"premium":1.624667774086379,"strike":30.946843853820596,"iv":0.5635322259136213,"gamma":0.0745548172757475,"theta":-0.02985016611295681,"vega":0.035463787375415286,"rho":0.011030659642801692,"breakevenPct":9.779277478621417},{"delta":0.5,"premium":1.8807585825027688,"strike":30.2547065337763,"iv":0.5657747508305648,"gamma":0.07604983388704319,"theta":-0.030763787375415283,"vega":0.03629435215946844,"rho":0.012206423128337232,"breakevenPct":8.309622906232114},{"delta":0.55,"premium":2.2079758713136735,"strike":29.576407506702413,"iv":0.5674980160857909,"gamma":0.07475313672922251,"theta":-0.030540857908847183,"vega":0.03576975871313673,"rho":0.013322733784203558,"breakevenPct":7.126334270360919},{"delta":0.6,"premium":2.576608579088472,"strike":28.906166219839143,"iv":0.568918927613941,"gamma":0.07183088471849866,"theta":-0.029656139410187667,"vega":0.034456085790884716,"rho":0.014404426336718184,"breakevenPct":6.109790357019257},{"delta":0.65,"premium":2.945241286863271,"strike":28.23592493297587,"iv":0.5703398391420911,"gamma":0.0689086327077748,"theta":-0.028771420911528147,"vega":0.033142412868632704,"rho":0.015486118889232814,"breakevenPct":5.093246443677591},{"delta":0.7,"premium":3.3138739946380698,"strike":27.5656836461126,"iv":0.5717607506702412,"gamma":0.06598638069705093,"theta":-0.02788670241286863,"vega":0.0318287399463807,"rho":0.016567811441747442,"breakevenPct":4.076702530335929},{"delta":0.75,"premium":3.8625000000000007,"strike":26.788194444444443,"iv":0.5686826388888888,"gamma":0.059094444444444436,"theta":-0.025095138888888886,"vega":0.02839722222222222,"rho":0.017487577835620518,"breakevenPct":3.305340223944871},{"delta":0.8,"premium":4.430681818181819,"strike":25.999053030303028,"iv":0.5651157196969697,"gamma":0.05177121212121211,"theta":-0.02209640151515151,"vega":0.024735606060606055,"rho":0.018389751365250943,"breakevenPct":2.560616273963081},{"delta":0.85,"premium":4.998863636363637,"strike":25.209911616161616,"iv":0.5615488005050505,"gamma":0.04444797979797979,"theta":-0.019097664141414138,"vega":0.021073989898989898,"rho":0.01929192489488137,"breakevenPct":1.8158923239812927},{"delta":0.9,"premium":6.626797945205482,"strike":23.42893835616438,"iv":0.642860787671233,"gamma":0.03024571917808217,"theta":-0.01647756849315068,"vega":0.01588955479452054,"rho":0.0191987263766296,"breakevenPct":1.3000886463426378}],"put":[{"delta":0.1,"premium":0.31610320284697513,"strike":23.259193357058127,"iv":0.6608161328588376,"gamma":0.028521708185053382,"theta":-0.01435610913404508,"vega":0.01572419928825623,"rho":-0.003240597132125689,"breakevenPct":22.672429544283286},{"delta":0.15,"premium":0.4940391459074733,"strike":24.74199288256228,"iv":0.6311601423487545,"gamma":0.04008754448398576,"theta":-0.01856725978647687,"vega":0.02124021352313167,"rho":-0.004874133271497643,"breakevenPct":18.274507122835175},{"delta":0.2,"premium":0.7183252427184467,"strike":25.716019417475728,"iv":0.6215893203883496,"gamma":0.047856796116504854,"theta":-0.021476699029126214,"vega":0.025035436893203884,"rho":-0.006540233105417258,"breakevenPct":15.747576087774583},{"delta":0.25,"premium":0.952375173370319,"strike":26.582871012482663,"iv":0.6162495145631068,"gamma":0.054826282940360606,"theta":-0.024111927877947296,"vega":0.028468169209431342,"rho":-0.008213192603805748,"breakevenPct":13.61477641013703},{"delta":0.3,"premium":1.1864251040221911,"strike":27.449722607489598,"iv":0.6109097087378641,"gamma":0.06179576976421636,"theta":-0.026747156726768376,"vega":0.031900901525658804,"rho":-0.009886152102194238,"breakevenPct":11.481976732499476},{"delta":0.35,"premium":1.4942078364565585,"strike":28.168654173764907,"iv":0.6067218057921635,"gamma":0.0650083475298126,"theta":-0.027568654173764907,"vega":0.03330357751277683,"rho":-0.01161833585382251,"breakevenPct":10.096237488006922},{"delta":0.4,"premium":1.8065303804656447,"strike":28.87847813742192,"iv":0.6026048268029529,"gamma":0.06798960817717206,"theta":-0.02827847813742192,"vega":0.03458126064735945,"rho":-0.013354166109365762,"breakevenPct":8.756495595024356},{"delta":0.45,"premium":2.11885292447473,"strike":29.58830210107893,"iv":0.5984878478137422,"gamma":0.07097086882453152,"theta":-0.02898830210107893,"vega":0.03585894378194208,"rho":-0.01508999636490901,"breakevenPct":7.416753702041792},{"delta":0.5,"premium":2.500238379022646,"strike":30.312872467222885,"iv":0.5966506555423122,"gamma":0.07203671036948749,"theta":-0.0290746126340882,"vega":0.036287127532777116,"rho":-0.016886293807906412,"breakevenPct":6.260080592516897},{"delta":0.55,"premium":2.9769964243146605,"strike":31.05780691299166,"iv":0.5979617401668653,"gamma":0.07045744934445769,"theta":-0.028299880810488676,"vega":0.035542193087008345,"rho":-0.018766093557388126,"breakevenPct":5.356216755385928},{"delta":0.6,"premium":3.4537544696066744,"strike":31.80274135876043,"iv":0.5992728247914184,"gamma":0.0688781883194279,"theta":-0.027525148986889153,"vega":0.03479725864123957,"rho":-0.020645893306869837,"breakevenPct":4.4523529182549595},{"delta":0.65,"premium":3.952074857607811,"strike":32.565093572009765,"iv":0.6011301057770545,"gamma":0.06702245728234338,"theta":-0.026669812855980475,"vega":0.03393856794141578,"rho":-0.022545498745921395,"breakevenPct":3.562457989882196},{"delta":0.7,"premium":4.765744507729861,"strike":33.58218063466232,"iv":0.6109755085435313,"gamma":0.06112335231895852,"theta":-0.024635638730675348,"vega":0.03141619202603743,"rho":-0.024734762394931904,"breakevenPct":2.8768583520981976},{"delta":0.75,"premium":5.579414157851912,"strike":34.599267697314886,"iv":0.6208209113100082,"gamma":0.055224247355573644,"theta":-0.02260146460537022,"vega":0.028893816110659075,"rho":-0.026924026043942416,"breakevenPct":2.1912587143141975},{"delta":0.8,"premium":6.58790918690602,"strike":35.79989440337909,"iv":0.6237721224920802,"gamma":0.04816462513199577,"theta":-0.019336325237592395,"vega":0.025372333685322067,"rho":-0.02929691504062368,"breakevenPct":1.543696607775288},{"delta":0.85,"premium":7.723072861668427,"strike":37.11985216473073,"iv":0.6222409714889123,"gamma":0.040350475184794087,"theta":-0.015270855332629354,"vega":0.021201267159450896,"rho":-0.03178919081450342,"breakevenPct":0.9208651733660262},{"delta":0.9,"premium":18.306287345660092,"strike":47.762231556741554,"iv":1.0513594177243362,"gamma":0.01878968860441615,"theta":-0.01932501553858092,"vega":0.016053368139461257,"rho":-0.043338201293463184,"breakevenPct":0.7214553047473604}]},"raw":{"call":[{"delta":0.1,"premium":0.2650198360866143,"strike":40.49404917401573,"iv":0.688810327908552,"gamma":0.02936959337148282,"theta":-0.01566510830457816,"vega":0.01603429195407262,"rho":0.002497562085615811,"breakevenPct":37.37468490091789},{"delta":0.15,"premium":0.37079375848032564,"strike":36.30257801899593,"iv":0.5585344640434193,"gamma":0.045173541383989144,"theta":-0.01725115332428765,"vega":0.021152781546811397,"rho":0.0037736803523540463,"breakevenPct":23.604219000594046},{"delta":0.2,"premium":0.5196452476572959,"strike":34.805890227576974,"iv":0.5406062918340027,"gamma":0.05579665327978581,"theta":-0.0203289156626506,"vega":0.025483266398929047,"rho":0.005022740167044297,"breakevenPct":19.061460988319073},{"delta":0.25,"premium":0.7120816599732263,"strike":33.96921017402945,"iv":0.5470989290495315,"gamma":0.06138567603748327,"theta":-0.023039759036144577,"vega":0.02842838018741633,"rho":0.0062453476468032395,"breakevenPct":16.89009718234808},{"delta":0.3,"premium":0.9045180722891566,"strike":33.13253012048193,"iv":0.5535915662650602,"gamma":0.06697469879518073,"theta":-0.025750602409638553,"vega":0.03137349397590361,"rho":0.007467955126562181,"breakevenPct":14.718733376377081},{"delta":0.35,"premium":1.1124861572535991,"strike":32.331118493909194,"iv":0.5590471760797342,"gamma":0.07156478405315614,"theta":-0.028022923588039865,"vega":0.03380265780730897,"rho":0.008679132671730613,"breakevenPct":12.71858662340002},{"delta":0.4,"premium":1.3685769656699893,"strike":31.638981173864895,"iv":0.5612897009966777,"gamma":0.07305980066445183,"theta":-0.02893654485049834,"vega":0.034633222591362124,"rho":0.009854896157266153,"breakevenPct":11.248932051010717},{"delta":0.45,"premium":1.624667774086379,"strike":30.946843853820596,"iv":0.5635322259136213,"gamma":0.0745548172757475,"theta":-0.02985016611295681,"vega":0.035463787375415286,"rho":0.011030659642801692,"breakevenPct":9.779277478621417},{"delta":0.5,"premium":1.8807585825027688,"strike":30.2547065337763,"iv":0.5657747508305648,"gamma":0.07604983388704319,"theta":-0.030763787375415283,"vega":0.03629435215946844,"rho":0.012206423128337232,"breakevenPct":8.309622906232114},{"delta":0.55,"premium":2.2079758713136735,"strike":29.576407506702413,"iv":0.5674980160857909,"gamma":0.07475313672922251,"theta":-0.030540857908847183,"vega":0.03576975871313673,"rho":0.013322733784203558,"breakevenPct":7.126334270360919},{"delta":0.6,"premium":2.576608579088472,"strike":28.906166219839143,"iv":0.568918927613941,"gamma":0.07183088471849866,"theta":-0.029656139410187667,"vega":0.034456085790884716,"rho":0.014404426336718184,"breakevenPct":6.109790357019257},{"delta":0.65,"premium":2.945241286863271,"strike":28.23592493297587,"iv":0.5703398391420911,"gamma":0.0689086327077748,"theta":-0.028771420911528147,"vega":0.033142412868632704,"rho":0.015486118889232814,"breakevenPct":5.093246443677591},{"delta":0.7,"premium":3.3138739946380698,"strike":27.5656836461126,"iv":0.5717607506702412,"gamma":0.06598638069705093,"theta":-0.02788670241286863,"vega":0.0318287399463807,"rho":0.016567811441747442,"breakevenPct":4.076702530335929},{"delta":0.75,"premium":3.8625000000000007,"strike":26.788194444444443,"iv":0.5686826388888888,"gamma":0.059094444444444436,"theta":-0.025095138888888886,"vega":0.02839722222222222,"rho":0.017487577835620518,"breakevenPct":3.305340223944871},{"delta":0.8,"premium":4.430681818181819,"strike":25.999053030303028,"iv":0.5651157196969697,"gamma":0.05177121212121211,"theta":-0.02209640151515151,"vega":0.024735606060606055,"rho":0.018389751365250943,"breakevenPct":2.560616273963081},{"delta":0.85,"premium":4.998863636363637,"strike":25.209911616161616,"iv":0.5615488005050505,"gamma":0.04444797979797979,"theta":-0.019097664141414138,"vega":0.021073989898989898,"rho":0.01929192489488137,"breakevenPct":1.8158923239812927},{"delta":0.9,"premium":6.626797945205482,"strike":23.42893835616438,"iv":0.642860787671233,"gamma":0.03024571917808217,"theta":-0.01647756849315068,"vega":0.01588955479452054,"rho":0.0191987263766296,"breakevenPct":1.3000886463426378}],"put":[{"delta":0.1,"premium":0.31610320284697513,"strike":23.259193357058127,"iv":0.6608161328588376,"gamma":0.028521708185053382,"theta":-0.01435610913404508,"vega":0.01572419928825623,"rho":-0.003240597132125689,"breakevenPct":22.672429544283286},{"delta":0.15,"premium":0.4940391459074733,"strike":24.74199288256228,"iv":0.6311601423487545,"gamma":0.04008754448398576,"theta":-0.01856725978647687,"vega":0.02124021352313167,"rho":-0.004874133271497643,"breakevenPct":18.274507122835175},{"delta":0.2,"premium":0.7183252427184467,"strike":25.716019417475728,"iv":0.6215893203883496,"gamma":0.047856796116504854,"theta":-0.021476699029126214,"vega":0.025035436893203884,"rho":-0.006540233105417258,"breakevenPct":15.747576087774583},{"delta":0.25,"premium":0.952375173370319,"strike":26.582871012482663,"iv":0.6162495145631068,"gamma":0.054826282940360606,"theta":-0.024111927877947296,"vega":0.028468169209431342,"rho":-0.008213192603805748,"breakevenPct":13.61477641013703},{"delta":0.3,"premium":1.1864251040221911,"strike":27.449722607489598,"iv":0.6109097087378641,"gamma":0.06179576976421636,"theta":-0.026747156726768376,"vega":0.031900901525658804,"rho":-0.009886152102194238,"breakevenPct":11.481976732499476},{"delta":0.35,"premium":1.4942078364565585,"strike":28.168654173764907,"iv":0.6067218057921635,"gamma":0.0650083475298126,"theta":-0.027568654173764907,"vega":0.03330357751277683,"rho":-0.01161833585382251,"breakevenPct":10.096237488006922},{"delta":0.4,"premium":1.8065303804656447,"strike":28.87847813742192,"iv":0.6026048268029529,"gamma":0.06798960817717206,"theta":-0.02827847813742192,"vega":0.03458126064735945,"rho":-0.013354166109365762,"breakevenPct":8.756495595024356},{"delta":0.45,"premium":2.11885292447473,"strike":29.58830210107893,"iv":0.5984878478137422,"gamma":0.07097086882453152,"theta":-0.02898830210107893,"vega":0.03585894378194208,"rho":-0.01508999636490901,"breakevenPct":7.416753702041792},{"delta":0.5,"premium":2.500238379022646,"strike":30.312872467222885,"iv":0.5966506555423122,"gamma":0.07203671036948749,"theta":-0.0290746126340882,"vega":0.036287127532777116,"rho":-0.016886293807906412,"breakevenPct":6.260080592516897},{"delta":0.55,"premium":2.9769964243146605,"strike":31.05780691299166,"iv":0.5979617401668653,"gamma":0.07045744934445769,"theta":-0.028299880810488676,"vega":0.035542193087008345,"rho":-0.018766093557388126,"breakevenPct":5.356216755385928},{"delta":0.6,"premium":3.4537544696066744,"strike":31.80274135876043,"iv":0.5992728247914184,"gamma":0.0688781883194279,"theta":-0.027525148986889153,"vega":0.03479725864123957,"rho":-0.020645893306869837,"breakevenPct":4.4523529182549595},{"delta":0.65,"premium":3.952074857607811,"strike":32.565093572009765,"iv":0.6011301057770545,"gamma":0.06702245728234338,"theta":-0.026669812855980475,"vega":0.03393856794141578,"rho":-0.022545498745921395,"breakevenPct":3.562457989882196},{"delta":0.7,"premium":4.765744507729861,"strike":33.58218063466232,"iv":0.6109755085435313,"gamma":0.06112335231895852,"theta":-0.024635638730675348,"vega":0.03141619202603743,"rho":-0.024734762394931904,"breakevenPct":2.8768583520981976},{"delta":0.75,"premium":5.579414157851912,"strike":34.599267697314886,"iv":0.6208209113100082,"gamma":0.055224247355573644,"theta":-0.02260146460537022,"vega":0.028893816110659075,"rho":-0.026924026043942416,"breakevenPct":2.1912587143141975},{"delta":0.8,"premium":6.58790918690602,"strike":35.79989440337909,"iv":0.6237721224920802,"gamma":0.04816462513199577,"theta":-0.019336325237592395,"vega":0.025372333685322067,"rho":-0.02929691504062368,"breakevenPct":1.543696607775288},{"delta":0.85,"premium":7.723072861668427,"strike":37.11985216473073,"iv":0.6222409714889123,"gamma":0.040350475184794087,"theta":-0.015270855332629354,"vega":0.021201267159450896,"rho":-0.03178919081450342,"breakevenPct":0.9208651733660262},{"delta":0.9,"premium":18.306287345660092,"strike":47.762231556741554,"iv":1.0513594177243362,"gamma":0.01878968860441615,"theta":-0.01932501553858092,"vega":0.016053368139461257,"rho":-0.043338201293463184,"breakevenPct":0.7214553047473604}]}},"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"}}