{"symbol":"ELIL","url":"https://intraalpha.com/companies/ELIL","capturedAt":"2026-10-23T02:21:12.700Z","state":"ready","quote":{"symbol":"ELIL","last_price":35,"prev_close":32.87,"regular_close":34.8104,"change":2.13,"change_pct":6.4801,"regular_change":1.9404,"regular_change_pct":5.9033,"extended_change":0.1896,"extended_change_pct":0.5447,"bid":33.96,"ask":35.2,"bid_size":100,"ask_size":800,"volume":54553,"vwap":34.829807,"open":33.45,"high":35.48,"low":33.365,"close":34.8104,"trade_count":623,"last_trade_at":"2026-10-22T23:58:29.228325967Z","last_quote_at":"2026-10-22T23:59:57.008383029Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:21:03.141429463-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":17200000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0132,"inception_date":"2025-03-25","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:21:12.397612+00:00"},"optionObservedAt":"2026-10-22T19:55:15.731Z","bars":[{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-16T11:35:00Z","v":100,"vw":32.4},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-16T13:20:00Z","v":100,"vw":32.61},{"c":32.4,"h":32.5,"l":32.27,"n":18,"o":32.27,"t":"2026-10-16T13:30:00Z","v":4807,"vw":32.327425},{"c":32.7668,"h":32.7668,"l":32.11,"n":28,"o":32.11,"t":"2026-10-16T13:35:00Z","v":2785,"vw":32.196034},{"c":32.57,"h":32.57,"l":32.57,"n":3,"o":32.57,"t":"2026-10-16T13:40:00Z","v":178,"vw":32.57},{"c":32.35,"h":32.4,"l":32.35,"n":7,"o":32.4,"t":"2026-10-16T13:45:00Z","v":514,"vw":32.368825},{"c":32.36,"h":32.5,"l":32.36,"n":4,"o":32.495,"t":"2026-10-16T13:55:00Z","v":375,"vw":32.458889},{"c":32.69,"h":32.69,"l":32.69,"n":3,"o":32.69,"t":"2026-10-16T14:00:00Z","v":104,"vw":32.69},{"c":32.73,"h":32.73,"l":32.73,"n":1,"o":32.73,"t":"2026-10-16T14:05:00Z","v":100,"vw":32.73},{"c":32.5807,"h":32.74,"l":32.5807,"n":7,"o":32.74,"t":"2026-10-16T14:10:00Z","v":536,"vw":32.660134},{"c":32.5,"h":32.51,"l":32.5,"n":13,"o":32.5,"t":"2026-10-16T14:15:00Z","v":9330,"vw":32.501207},{"c":32.67,"h":32.7,"l":32.65,"n":5,"o":32.7,"t":"2026-10-16T14:30:00Z","v":566,"vw":32.673908},{"c":32.81,"h":32.81,"l":32.81,"n":1,"o":32.81,"t":"2026-10-16T14:50:00Z","v":100,"vw":32.81},{"c":32.84,"h":32.84,"l":32.84,"n":7,"o":32.84,"t":"2026-10-16T14:55:00Z","v":252,"vw":32.84},{"c":32.975,"h":32.975,"l":32.975,"n":1,"o":32.975,"t":"2026-10-16T15:00:00Z","v":200,"vw":32.975},{"c":33.03,"h":33.03,"l":32.96,"n":2,"o":32.96,"t":"2026-10-16T15:05:00Z","v":200,"vw":32.995},{"c":32.99,"h":33.04,"l":32.95,"n":8,"o":33.04,"t":"2026-10-16T15:15:00Z","v":846,"vw":32.982633},{"c":32.61,"h":32.61,"l":32.58,"n":3,"o":32.58,"t":"2026-10-16T15:25:00Z","v":303,"vw":32.594694},{"c":32.7,"h":32.7,"l":32.63,"n":5,"o":32.63,"t":"2026-10-16T15:45:00Z","v":481,"vw":32.645284},{"c":32.46,"h":32.46,"l":32.46,"n":3,"o":32.46,"t":"2026-10-16T16:00:00Z","v":339,"vw":32.46},{"c":32.495,"h":32.5416,"l":32.495,"n":5,"o":32.5416,"t":"2026-10-16T16:05:00Z","v":327,"vw":32.523181},{"c":32.54,"h":32.54,"l":32.49,"n":2,"o":32.49,"t":"2026-10-16T16:10:00Z","v":400,"vw":32.5025},{"c":32.5,"h":32.5,"l":32.455,"n":2,"o":32.455,"t":"2026-10-16T16:50:00Z","v":200,"vw":32.4775},{"c":32.555,"h":32.555,"l":32.555,"n":2,"o":32.555,"t":"2026-10-16T16:55:00Z","v":154,"vw":32.555},{"c":32.29,"h":32.4178,"l":32.29,"n":6,"o":32.4178,"t":"2026-10-16T17:10:00Z","v":694,"vw":32.358358},{"c":32.285,"h":32.285,"l":32.15,"n":11,"o":32.17,"t":"2026-10-16T17:20:00Z","v":2649,"vw":32.268945},{"c":32.36,"h":32.3601,"l":32.36,"n":4,"o":32.3601,"t":"2026-10-16T17:35:00Z","v":255,"vw":32.36005},{"c":32.1901,"h":32.1901,"l":32.18,"n":6,"o":32.19,"t":"2026-10-16T18:05:00Z","v":1305,"vw":32.189238},{"c":32.235,"h":32.24,"l":32.235,"n":7,"o":32.24,"t":"2026-10-16T18:10:00Z","v":1827,"vw":32.23674},{"c":32.1,"h":32.19,"l":32.1,"n":17,"o":32.19,"t":"2026-10-16T18:15:00Z","v":2425,"vw":32.113065},{"c":32.115,"h":32.15,"l":32.08,"n":9,"o":32.15,"t":"2026-10-16T18:25:00Z","v":1560,"vw":32.111484},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-10-16T18:45:00Z","v":220,"vw":32.07},{"c":32.115,"h":32.115,"l":32.115,"n":1,"o":32.115,"t":"2026-10-16T19:00:00Z","v":250,"vw":32.115},{"c":32.1,"h":32.1,"l":32.1,"n":2,"o":32.1,"t":"2026-10-16T19:10:00Z","v":200,"vw":32.1},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-10-16T19:20:00Z","v":100,"vw":32.19},{"c":32.19,"h":32.19,"l":32.19,"n":2,"o":32.19,"t":"2026-10-16T19:25:00Z","v":201,"vw":32.19},{"c":32.2,"h":32.2,"l":32.19,"n":7,"o":32.19,"t":"2026-10-16T19:30:00Z","v":512,"vw":32.195},{"c":32.255,"h":32.27,"l":32.255,"n":3,"o":32.27,"t":"2026-10-16T19:35:00Z","v":256,"vw":32.260882},{"c":32.24,"h":32.24,"l":32.24,"n":1,"o":32.24,"t":"2026-10-16T19:40:00Z","v":100,"vw":32.24},{"c":32.26,"h":32.26,"l":32.26,"n":2,"o":32.26,"t":"2026-10-16T19:45:00Z","v":440,"vw":32.26},{"c":32.215,"h":32.215,"l":32.17,"n":4,"o":32.17,"t":"2026-10-16T19:50:00Z","v":634,"vw":32.203645},{"c":32.21,"h":32.21,"l":32.21,"n":6,"o":32.21,"t":"2026-10-16T20:00:00Z","v":295,"vw":32.21},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-10-16T23:45:00Z","v":400,"vw":32.19},{"c":32.14,"h":32.14,"l":32.14,"n":1,"o":32.14,"t":"2026-10-19T08:00:00Z","v":195,"vw":32.14},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-19T12:15:00Z","v":810,"vw":31.9},{"c":31.79,"h":31.94,"l":31.43,"n":14,"o":31.94,"t":"2026-10-19T13:30:00Z","v":2191,"vw":31.848719},{"c":31.88,"h":31.9,"l":31.79,"n":10,"o":31.79,"t":"2026-10-19T13:35:00Z","v":645,"vw":31.860514},{"c":31.82,"h":31.82,"l":31.82,"n":3,"o":31.82,"t":"2026-10-19T13:40:00Z","v":104,"vw":31.82},{"c":31.94,"h":31.94,"l":31.855,"n":3,"o":31.86,"t":"2026-10-19T13:50:00Z","v":1400,"vw":31.916071},{"c":32.18,"h":32.18,"l":32.18,"n":6,"o":32.18,"t":"2026-10-19T13:55:00Z","v":145,"vw":32.18},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-19T14:00:00Z","v":1000,"vw":32.15},{"c":32.15,"h":32.15,"l":32.15,"n":2,"o":32.15,"t":"2026-10-19T14:05:00Z","v":351,"vw":32.15},{"c":32.24,"h":32.24,"l":32.24,"n":8,"o":32.24,"t":"2026-10-19T14:10:00Z","v":821,"vw":32.24},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-10-19T14:25:00Z","v":100,"vw":32.07},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-19T14:30:00Z","v":100,"vw":32},{"c":32.0415,"h":32.0415,"l":32.04,"n":6,"o":32.04,"t":"2026-10-19T14:35:00Z","v":1025,"vw":32.04105},{"c":31.645,"h":31.645,"l":31.645,"n":1,"o":31.645,"t":"2026-10-19T14:55:00Z","v":230,"vw":31.645},{"c":31.73,"h":31.805,"l":31.73,"n":4,"o":31.805,"t":"2026-10-19T15:05:00Z","v":800,"vw":31.739894},{"c":31.76,"h":31.76,"l":31.76,"n":2,"o":31.76,"t":"2026-10-19T15:10:00Z","v":160,"vw":31.76},{"c":31.72,"h":31.72,"l":31.72,"n":3,"o":31.72,"t":"2026-10-19T15:15:00Z","v":210,"vw":31.72},{"c":31.8099,"h":31.8099,"l":31.72,"n":5,"o":31.72,"t":"2026-10-19T15:20:00Z","v":378,"vw":31.785603},{"c":31.71,"h":31.71,"l":31.71,"n":2,"o":31.71,"t":"2026-10-19T15:35:00Z","v":825,"vw":31.71},{"c":31.7679,"h":31.7679,"l":31.7679,"n":1,"o":31.7679,"t":"2026-10-19T15:50:00Z","v":200,"vw":31.7679},{"c":31.79,"h":31.79,"l":31.79,"n":1,"o":31.79,"t":"2026-10-19T16:15:00Z","v":300,"vw":31.79},{"c":31.7293,"h":31.7293,"l":31.7293,"n":1,"o":31.7293,"t":"2026-10-19T16:30:00Z","v":100,"vw":31.7293},{"c":31.66,"h":31.67,"l":31.66,"n":6,"o":31.67,"t":"2026-10-19T16:45:00Z","v":991,"vw":31.66342},{"c":31.74,"h":31.74,"l":31.74,"n":3,"o":31.74,"t":"2026-10-19T17:00:00Z","v":505,"vw":31.74},{"c":31.823,"h":31.823,"l":31.823,"n":1,"o":31.823,"t":"2026-10-19T17:50:00Z","v":100,"vw":31.823},{"c":31.865,"h":31.865,"l":31.865,"n":1,"o":31.865,"t":"2026-10-19T17:55:00Z","v":100,"vw":31.865},{"c":31.92,"h":31.92,"l":31.92,"n":2,"o":31.92,"t":"2026-10-19T18:05:00Z","v":1000,"vw":31.92},{"c":31.9,"h":31.9,"l":31.9,"n":6,"o":31.9,"t":"2026-10-19T18:10:00Z","v":573,"vw":31.9},{"c":32.04,"h":32.04,"l":32.04,"n":1,"o":32.04,"t":"2026-10-19T18:20:00Z","v":300,"vw":32.04},{"c":31.9,"h":31.9,"l":31.88,"n":4,"o":31.893,"t":"2026-10-19T18:45:00Z","v":750,"vw":31.891867},{"c":31.87,"h":31.87,"l":31.87,"n":1,"o":31.87,"t":"2026-10-19T19:05:00Z","v":294,"vw":31.87},{"c":31.775,"h":31.78,"l":31.775,"n":2,"o":31.78,"t":"2026-10-19T19:40:00Z","v":200,"vw":31.7775},{"c":31.77,"h":31.82,"l":31.77,"n":6,"o":31.82,"t":"2026-10-19T19:45:00Z","v":1492,"vw":31.808462},{"c":31.34,"h":31.615,"l":31.34,"n":29,"o":31.615,"t":"2026-10-19T19:55:00Z","v":8720,"vw":31.515083},{"c":31.37,"h":31.37,"l":31.37,"n":5,"o":31.37,"t":"2026-10-19T20:00:00Z","v":304,"vw":31.37},{"c":31.768,"h":31.768,"l":31.768,"n":2,"o":31.768,"t":"2026-10-19T22:05:00Z","v":171,"vw":31.768},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-20T10:30:00Z","v":630,"vw":31.7},{"c":32.01,"h":32.25,"l":32.01,"n":2,"o":32.25,"t":"2026-10-20T12:40:00Z","v":200,"vw":32.13},{"c":33.71,"h":33.71,"l":32.62,"n":55,"o":32.62,"t":"2026-10-20T13:30:00Z","v":3579,"vw":33.245964},{"c":33.5,"h":33.5,"l":33.5,"n":11,"o":33.5,"t":"2026-10-20T13:35:00Z","v":258,"vw":33.5},{"c":34.45,"h":34.52,"l":33.82,"n":83,"o":33.82,"t":"2026-10-20T13:40:00Z","v":13985,"vw":34.408861},{"c":34.49,"h":34.59,"l":34.23,"n":39,"o":34.42,"t":"2026-10-20T13:45:00Z","v":3090,"vw":34.42434},{"c":34.221,"h":34.495,"l":34.221,"n":19,"o":34.495,"t":"2026-10-20T13:50:00Z","v":12191,"vw":34.333377},{"c":34.06,"h":34.2114,"l":34.06,"n":14,"o":34.2114,"t":"2026-10-20T13:55:00Z","v":1915,"vw":34.133577},{"c":34.14,"h":34.27,"l":34.14,"n":5,"o":34.27,"t":"2026-10-20T14:00:00Z","v":1231,"vw":34.246645},{"c":34.04,"h":34.26,"l":33.91,"n":19,"o":34.26,"t":"2026-10-20T14:05:00Z","v":2404,"vw":34.17392},{"c":34.38,"h":34.38,"l":34.05,"n":14,"o":34.115,"t":"2026-10-20T14:10:00Z","v":1424,"vw":34.200273},{"c":34.82,"h":34.82,"l":34.4,"n":16,"o":34.4,"t":"2026-10-20T14:15:00Z","v":1435,"vw":34.585171},{"c":34.82,"h":34.83,"l":34.82,"n":12,"o":34.83,"t":"2026-10-20T14:20:00Z","v":436,"vw":34.824878},{"c":34.85,"h":34.96,"l":34.85,"n":5,"o":34.96,"t":"2026-10-20T14:25:00Z","v":525,"vw":34.923333},{"c":34.465,"h":34.465,"l":34.465,"n":3,"o":34.465,"t":"2026-10-20T14:30:00Z","v":111,"vw":34.465},{"c":34.425,"h":34.425,"l":34.4,"n":7,"o":34.4,"t":"2026-10-20T14:35:00Z","v":1817,"vw":34.42216},{"c":34.35,"h":34.53,"l":34.35,"n":22,"o":34.4,"t":"2026-10-20T14:40:00Z","v":3676,"vw":34.410847},{"c":34.3,"h":34.3,"l":34.3,"n":5,"o":34.3,"t":"2026-10-20T14:45:00Z","v":875,"vw":34.3},{"c":34.26,"h":34.3824,"l":34.26,"n":11,"o":34.3824,"t":"2026-10-20T14:50:00Z","v":705,"vw":34.326009},{"c":34.2,"h":34.2,"l":34.2,"n":2,"o":34.2,"t":"2026-10-20T14:55:00Z","v":102,"vw":34.2},{"c":34.1644,"h":34.1644,"l":34.16,"n":3,"o":34.16,"t":"2026-10-20T15:00:00Z","v":300,"vw":34.1615},{"c":34.33,"h":34.33,"l":34.33,"n":3,"o":34.33,"t":"2026-10-20T15:05:00Z","v":125,"vw":34.33},{"c":34.1,"h":34.19,"l":34.1,"n":7,"o":34.19,"t":"2026-10-20T15:10:00Z","v":290,"vw":34.138961},{"c":34.205,"h":34.205,"l":34.205,"n":1,"o":34.205,"t":"2026-10-20T15:15:00Z","v":100,"vw":34.205},{"c":34.3,"h":34.412,"l":34.2627,"n":22,"o":34.3478,"t":"2026-10-20T15:20:00Z","v":3267,"vw":34.308969},{"c":34.25,"h":34.25,"l":34.25,"n":5,"o":34.25,"t":"2026-10-20T15:35:00Z","v":447,"vw":34.25},{"c":34.49,"h":34.49,"l":34.49,"n":3,"o":34.49,"t":"2026-10-20T15:45:00Z","v":1030,"vw":34.49},{"c":34.38,"h":34.38,"l":34.38,"n":2,"o":34.38,"t":"2026-10-20T15:50:00Z","v":110,"vw":34.38},{"c":34.415,"h":34.415,"l":34.415,"n":1,"o":34.415,"t":"2026-10-20T15:55:00Z","v":200,"vw":34.415},{"c":34.345,"h":34.345,"l":34.345,"n":1,"o":34.345,"t":"2026-10-20T16:00:00Z","v":100,"vw":34.345},{"c":34.25,"h":34.25,"l":34.25,"n":2,"o":34.25,"t":"2026-10-20T16:10:00Z","v":160,"vw":34.25},{"c":34.32,"h":34.32,"l":33.9701,"n":11,"o":34.03,"t":"2026-10-20T16:20:00Z","v":704,"vw":34.082745},{"c":34.185,"h":34.27,"l":34.185,"n":2,"o":34.27,"t":"2026-10-20T16:25:00Z","v":392,"vw":34.206684},{"c":34.07,"h":34.07,"l":34.07,"n":1,"o":34.07,"t":"2026-10-20T16:40:00Z","v":125,"vw":34.07},{"c":34.04,"h":34.115,"l":34.04,"n":2,"o":34.115,"t":"2026-10-20T16:45:00Z","v":625,"vw":34.055},{"c":34.1,"h":34.1,"l":34.05,"n":16,"o":34.07,"t":"2026-10-20T16:50:00Z","v":1351,"vw":34.074185},{"c":34.06,"h":34.07,"l":34.06,"n":5,"o":34.07,"t":"2026-10-20T16:55:00Z","v":700,"vw":34.061828},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-20T17:00:00Z","v":148,"vw":34},{"c":34.24,"h":34.24,"l":34.24,"n":2,"o":34.24,"t":"2026-10-20T17:20:00Z","v":200,"vw":34.24},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-20T17:35:00Z","v":100,"vw":34.18},{"c":34.195,"h":34.195,"l":34.195,"n":2,"o":34.195,"t":"2026-10-20T17:40:00Z","v":150,"vw":34.195},{"c":34.16,"h":34.24,"l":34.16,"n":7,"o":34.24,"t":"2026-10-20T17:45:00Z","v":750,"vw":34.173072},{"c":34.12,"h":34.12,"l":34.12,"n":2,"o":34.12,"t":"2026-10-20T17:50:00Z","v":102,"vw":34.12},{"c":33.7855,"h":33.7855,"l":33.7855,"n":1,"o":33.7855,"t":"2026-10-20T18:15:00Z","v":100,"vw":33.7855},{"c":33.795,"h":33.795,"l":33.795,"n":1,"o":33.795,"t":"2026-10-20T18:25:00Z","v":200,"vw":33.795},{"c":33.6419,"h":33.73,"l":33.63,"n":7,"o":33.73,"t":"2026-10-20T18:30:00Z","v":1210,"vw":33.650633},{"c":33.4489,"h":33.525,"l":33.4489,"n":3,"o":33.525,"t":"2026-10-20T18:45:00Z","v":202,"vw":33.48695},{"c":33.53,"h":33.53,"l":33.53,"n":1,"o":33.53,"t":"2026-10-20T18:50:00Z","v":100,"vw":33.53},{"c":33.7,"h":33.7,"l":33.53,"n":4,"o":33.53,"t":"2026-10-20T19:10:00Z","v":297,"vw":33.615},{"c":33.6,"h":33.6,"l":33.58,"n":4,"o":33.59,"t":"2026-10-20T19:15:00Z","v":400,"vw":33.59},{"c":33.7633,"h":33.7633,"l":33.7633,"n":3,"o":33.7633,"t":"2026-10-20T19:35:00Z","v":219,"vw":33.7633},{"c":33.72,"h":33.799,"l":33.72,"n":4,"o":33.799,"t":"2026-10-20T19:40:00Z","v":1623,"vw":33.773514},{"c":33.78,"h":33.78,"l":33.78,"n":2,"o":33.78,"t":"2026-10-20T19:45:00Z","v":177,"vw":33.78},{"c":33.68,"h":33.7,"l":33.68,"n":7,"o":33.7,"t":"2026-10-20T19:50:00Z","v":712,"vw":33.695385},{"c":33.6,"h":33.73,"l":33.6,"n":3,"o":33.73,"t":"2026-10-20T19:55:00Z","v":322,"vw":33.687792},{"c":33.57,"h":33.684,"l":33.57,"n":9,"o":33.58,"t":"2026-10-20T20:50:00Z","v":2400,"vw":33.590554},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-10-21T08:00:00Z","v":229,"vw":33.37},{"c":33.18,"h":33.18,"l":33.18,"n":1,"o":33.18,"t":"2026-10-21T08:15:00Z","v":450,"vw":33.18},{"c":33.21,"h":33.21,"l":33.21,"n":1,"o":33.21,"t":"2026-10-21T08:20:00Z","v":245,"vw":33.21},{"c":33.31,"h":33.31,"l":33.31,"n":1,"o":33.31,"t":"2026-10-21T11:00:00Z","v":100,"vw":33.31},{"c":33.18,"h":33.26,"l":33.18,"n":4,"o":33.18,"t":"2026-10-21T13:20:00Z","v":670,"vw":33.19194},{"c":32.65,"h":32.65,"l":32.65,"n":3,"o":32.65,"t":"2026-10-21T13:25:00Z","v":123,"vw":32.65},{"c":32.7,"h":32.8,"l":32.32,"n":17,"o":32.8,"t":"2026-10-21T13:30:00Z","v":2082,"vw":32.491103},{"c":33,"h":33,"l":33,"n":4,"o":33,"t":"2026-10-21T13:35:00Z","v":582,"vw":33},{"c":33.04,"h":33.26,"l":33.04,"n":9,"o":33.26,"t":"2026-10-21T13:40:00Z","v":604,"vw":33.216917},{"c":33.1262,"h":33.1699,"l":33.1262,"n":4,"o":33.1699,"t":"2026-10-21T13:45:00Z","v":426,"vw":33.153513},{"c":33.11,"h":33.11,"l":33.11,"n":2,"o":33.11,"t":"2026-10-21T13:50:00Z","v":110,"vw":33.11},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-10-21T13:55:00Z","v":300,"vw":32.99},{"c":32.92,"h":32.92,"l":32.92,"n":1,"o":32.92,"t":"2026-10-21T14:00:00Z","v":100,"vw":32.92},{"c":32.72,"h":32.72,"l":32.72,"n":3,"o":32.72,"t":"2026-10-21T14:10:00Z","v":102,"vw":32.72},{"c":32.87,"h":32.97,"l":32.75,"n":16,"o":32.75,"t":"2026-10-21T14:15:00Z","v":1354,"vw":32.919513},{"c":32.86,"h":32.87,"l":32.86,"n":3,"o":32.86,"t":"2026-10-21T14:20:00Z","v":300,"vw":32.863333},{"c":32.69,"h":32.69,"l":32.69,"n":2,"o":32.69,"t":"2026-10-21T14:30:00Z","v":104,"vw":32.69},{"c":32.792,"h":32.792,"l":32.792,"n":2,"o":32.792,"t":"2026-10-21T15:00:00Z","v":1003,"vw":32.792},{"c":32.655,"h":32.8499,"l":32.655,"n":3,"o":32.8499,"t":"2026-10-21T15:05:00Z","v":355,"vw":32.711493},{"c":32.7997,"h":32.7997,"l":32.6805,"n":3,"o":32.6805,"t":"2026-10-21T15:10:00Z","v":377,"vw":32.728945},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-10-21T15:15:00Z","v":150,"vw":32.71},{"c":32.6646,"h":32.6646,"l":32.6646,"n":2,"o":32.6646,"t":"2026-10-21T15:30:00Z","v":303,"vw":32.6646},{"c":32.56,"h":32.56,"l":32.56,"n":3,"o":32.56,"t":"2026-10-21T15:55:00Z","v":350,"vw":32.56},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-10-21T16:00:00Z","v":175,"vw":32.7},{"c":32.725,"h":32.725,"l":32.725,"n":1,"o":32.725,"t":"2026-10-21T16:10:00Z","v":100,"vw":32.725},{"c":32.65,"h":32.73,"l":32.65,"n":7,"o":32.73,"t":"2026-10-21T16:40:00Z","v":417,"vw":32.675478},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-10-21T16:55:00Z","v":122,"vw":32.89},{"c":32.835,"h":32.835,"l":32.835,"n":1,"o":32.835,"t":"2026-10-21T17:00:00Z","v":304,"vw":32.835},{"c":32.92,"h":32.92,"l":32.92,"n":1,"o":32.92,"t":"2026-10-21T17:25:00Z","v":300,"vw":32.92},{"c":32.8874,"h":32.8874,"l":32.8874,"n":1,"o":32.8874,"t":"2026-10-21T17:30:00Z","v":100,"vw":32.8874},{"c":32.87,"h":32.87,"l":32.87,"n":3,"o":32.87,"t":"2026-10-21T17:50:00Z","v":275,"vw":32.87},{"c":33.0046,"h":33.0046,"l":33.0046,"n":1,"o":33.0046,"t":"2026-10-21T18:30:00Z","v":136,"vw":33.0046},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-10-21T18:35:00Z","v":500,"vw":33.02},{"c":33.087,"h":33.087,"l":33.0705,"n":2,"o":33.0705,"t":"2026-10-21T18:55:00Z","v":221,"vw":33.077966},{"c":32.99,"h":33.055,"l":32.99,"n":4,"o":33.055,"t":"2026-10-21T19:10:00Z","v":452,"vw":33.023248},{"c":33.04,"h":33.04,"l":33.04,"n":1,"o":33.04,"t":"2026-10-21T19:50:00Z","v":200,"vw":33.04},{"c":32.9,"h":32.96,"l":32.9,"n":16,"o":32.93,"t":"2026-10-21T19:55:00Z","v":4257,"vw":32.935499},{"c":32.87,"h":32.87,"l":32.87,"n":3,"o":32.87,"t":"2026-10-21T20:00:00Z","v":116,"vw":32.87},{"c":33.1,"h":33.1,"l":33.1,"n":2,"o":33.1,"t":"2026-10-21T20:20:00Z","v":156,"vw":33.1},{"c":33.53,"h":33.53,"l":33.53,"n":2,"o":33.53,"t":"2026-10-22T11:00:00Z","v":330,"vw":33.53},{"c":33.5387,"h":33.5387,"l":33.5387,"n":1,"o":33.5387,"t":"2026-10-22T12:15:00Z","v":150,"vw":33.5387},{"c":33.59,"h":33.815,"l":33.45,"n":13,"o":33.45,"t":"2026-10-22T13:30:00Z","v":2895,"vw":33.672114},{"c":33.365,"h":33.365,"l":33.365,"n":3,"o":33.365,"t":"2026-10-22T13:35:00Z","v":233,"vw":33.365},{"c":34.13,"h":34.13,"l":34.13,"n":2,"o":34.13,"t":"2026-10-22T13:40:00Z","v":120,"vw":34.13},{"c":33.875,"h":33.875,"l":33.875,"n":2,"o":33.875,"t":"2026-10-22T13:45:00Z","v":753,"vw":33.875},{"c":34.345,"h":34.4988,"l":34.1,"n":9,"o":34.1,"t":"2026-10-22T13:50:00Z","v":777,"vw":34.322669},{"c":34.3215,"h":34.3215,"l":34.25,"n":10,"o":34.25,"t":"2026-10-22T13:55:00Z","v":1278,"vw":34.302835},{"c":34.48,"h":34.64,"l":34.48,"n":5,"o":34.64,"t":"2026-10-22T14:00:00Z","v":540,"vw":34.609349},{"c":34.71,"h":34.71,"l":34.56,"n":7,"o":34.56,"t":"2026-10-22T14:05:00Z","v":457,"vw":34.623215},{"c":34.59,"h":34.59,"l":34.59,"n":5,"o":34.59,"t":"2026-10-22T14:10:00Z","v":186,"vw":34.59},{"c":34.7,"h":34.7,"l":34.7,"n":3,"o":34.7,"t":"2026-10-22T14:15:00Z","v":200,"vw":34.7},{"c":34.74,"h":34.7611,"l":34.73,"n":6,"o":34.7611,"t":"2026-10-22T14:20:00Z","v":362,"vw":34.746559},{"c":34.65,"h":34.65,"l":34.6,"n":6,"o":34.6,"t":"2026-10-22T14:30:00Z","v":224,"vw":34.625},{"c":34.7899,"h":34.79,"l":34.5301,"n":12,"o":34.54,"t":"2026-10-22T14:35:00Z","v":6924,"vw":34.743182},{"c":34.6901,"h":34.77,"l":34.67,"n":11,"o":34.67,"t":"2026-10-22T14:40:00Z","v":1008,"vw":34.709528},{"c":34.75,"h":34.75,"l":34.75,"n":6,"o":34.75,"t":"2026-10-22T14:45:00Z","v":575,"vw":34.75},{"c":34.795,"h":34.795,"l":34.795,"n":3,"o":34.795,"t":"2026-10-22T14:50:00Z","v":757,"vw":34.795},{"c":34.94,"h":35,"l":34.825,"n":38,"o":34.825,"t":"2026-10-22T14:55:00Z","v":3636,"vw":34.972816},{"c":35.05,"h":35.05,"l":35.04,"n":7,"o":35.04,"t":"2026-10-22T15:00:00Z","v":1178,"vw":35.044651},{"c":35.01,"h":35.025,"l":35.01,"n":6,"o":35.025,"t":"2026-10-22T15:10:00Z","v":222,"vw":35.0175},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-10-22T15:15:00Z","v":700,"vw":35.2},{"c":35.3,"h":35.3,"l":35.22,"n":12,"o":35.28,"t":"2026-10-22T15:20:00Z","v":5931,"vw":35.284839},{"c":35.4,"h":35.4,"l":35.4,"n":6,"o":35.4,"t":"2026-10-22T15:25:00Z","v":231,"vw":35.4},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-22T15:30:00Z","v":100,"vw":35.48},{"c":35.1,"h":35.1,"l":35.1,"n":4,"o":35.1,"t":"2026-10-22T15:40:00Z","v":141,"vw":35.1},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-22T15:45:00Z","v":265,"vw":35.1},{"c":35.11,"h":35.11,"l":34.95,"n":7,"o":35.005,"t":"2026-10-22T15:50:00Z","v":2178,"vw":35.073777},{"c":34.9786,"h":35.02,"l":34.9786,"n":2,"o":35.02,"t":"2026-10-22T15:55:00Z","v":234,"vw":34.996292},{"c":34.96,"h":35,"l":34.96,"n":10,"o":35,"t":"2026-10-22T16:00:00Z","v":7700,"vw":34.961039},{"c":35.05,"h":35.13,"l":35.05,"n":4,"o":35.13,"t":"2026-10-22T16:20:00Z","v":309,"vw":35.088278},{"c":35.245,"h":35.245,"l":35.245,"n":2,"o":35.245,"t":"2026-10-22T16:30:00Z","v":151,"vw":35.245},{"c":35,"h":35.0486,"l":35,"n":6,"o":35.0486,"t":"2026-10-22T16:35:00Z","v":289,"vw":35.030732},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-22T16:40:00Z","v":173,"vw":34.9},{"c":34.86,"h":34.86,"l":34.86,"n":2,"o":34.86,"t":"2026-10-22T16:45:00Z","v":125,"vw":34.86},{"c":34.86,"h":34.87,"l":34.86,"n":3,"o":34.87,"t":"2026-10-22T17:00:00Z","v":366,"vw":34.866025},{"c":34.7,"h":34.7,"l":34.7,"n":3,"o":34.7,"t":"2026-10-22T17:10:00Z","v":501,"vw":34.7},{"c":34.85,"h":34.85,"l":34.85,"n":6,"o":34.85,"t":"2026-10-22T17:25:00Z","v":235,"vw":34.85},{"c":35.01,"h":35.01,"l":34.96,"n":8,"o":34.96,"t":"2026-10-22T17:30:00Z","v":324,"vw":34.976667},{"c":35.2499,"h":35.2499,"l":35.21,"n":5,"o":35.21,"t":"2026-10-22T17:40:00Z","v":342,"vw":35.2366},{"c":34.8901,"h":34.8901,"l":34.8901,"n":2,"o":34.8901,"t":"2026-10-22T17:55:00Z","v":253,"vw":34.8901},{"c":34.8438,"h":34.8438,"l":34.8438,"n":2,"o":34.8438,"t":"2026-10-22T18:00:00Z","v":263,"vw":34.8438},{"c":35.0063,"h":35.0063,"l":35.0063,"n":1,"o":35.0063,"t":"2026-10-22T18:10:00Z","v":100,"vw":35.0063},{"c":35.05,"h":35.05,"l":35.04,"n":7,"o":35.05,"t":"2026-10-22T18:15:00Z","v":800,"vw":35.048571},{"c":34.9901,"h":34.9901,"l":34.9901,"n":1,"o":34.9901,"t":"2026-10-22T18:20:00Z","v":287,"vw":34.9901},{"c":34.88,"h":34.88,"l":34.88,"n":3,"o":34.88,"t":"2026-10-22T18:30:00Z","v":145,"vw":34.88},{"c":34.85,"h":34.85,"l":34.8,"n":10,"o":34.8,"t":"2026-10-22T19:00:00Z","v":482,"vw":34.81732},{"c":34.9184,"h":34.9184,"l":34.9184,"n":1,"o":34.9184,"t":"2026-10-22T19:10:00Z","v":123,"vw":34.9184},{"c":34.8873,"h":34.8873,"l":34.8873,"n":1,"o":34.8873,"t":"2026-10-22T19:15:00Z","v":150,"vw":34.8873},{"c":34.97,"h":35.01,"l":34.97,"n":11,"o":34.99,"t":"2026-10-22T19:20:00Z","v":704,"vw":34.991845},{"c":35,"h":35,"l":34.92,"n":4,"o":34.92,"t":"2026-10-22T19:25:00Z","v":301,"vw":34.95},{"c":34.98,"h":34.98,"l":34.98,"n":2,"o":34.98,"t":"2026-10-22T19:30:00Z","v":300,"vw":34.98},{"c":34.87,"h":34.87,"l":34.87,"n":2,"o":34.87,"t":"2026-10-22T19:35:00Z","v":160,"vw":34.87},{"c":34.91,"h":34.91,"l":34.87,"n":5,"o":34.87,"t":"2026-10-22T19:40:00Z","v":450,"vw":34.8925},{"c":34.695,"h":34.695,"l":34.695,"n":3,"o":34.695,"t":"2026-10-22T19:50:00Z","v":146,"vw":34.695},{"c":34.8758,"h":34.8758,"l":34.79,"n":11,"o":34.79,"t":"2026-10-22T19:55:00Z","v":692,"vw":34.822058},{"c":34.5651,"h":34.5651,"l":34.5651,"n":1,"o":34.5651,"t":"2026-10-22T20:00:00Z","v":144,"vw":34.5651},{"c":34.533,"h":34.533,"l":34.533,"n":1,"o":34.533,"t":"2026-10-22T20:05:00Z","v":100,"vw":34.533},{"c":34.86,"h":34.86,"l":34.86,"n":1,"o":34.86,"t":"2026-10-22T20:45:00Z","v":100,"vw":34.86},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-10-22T22:30:00Z","v":100,"vw":34.7},{"c":34.76,"h":34.76,"l":34.76,"n":2,"o":34.76,"t":"2026-10-22T23:50:00Z","v":1504,"vw":34.76},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-22T23:55:00Z","v":100,"vw":35}],"history":[{"c":23.5131,"h":23.5131,"l":23.5131,"n":3,"o":23.5131,"t":"2025-03-26T04:00:00Z","v":3,"vw":23.5131},{"c":23.2356,"h":23.2356,"l":22.92,"n":19,"o":22.92,"t":"2025-03-27T04:00:00Z","v":1107,"vw":22.957234},{"c":23.1084,"h":23.5695,"l":23,"n":23,"o":23.5695,"t":"2025-03-28T04:00:00Z","v":1556,"vw":23.438077},{"c":23.3956,"h":23.3956,"l":22.12,"n":12,"o":22.12,"t":"2025-03-31T04:00:00Z","v":376,"vw":22.46},{"c":22.1202,"h":22.965,"l":22.04,"n":18,"o":22.16,"t":"2025-04-01T04:00:00Z","v":647,"vw":22.4945},{"c":22.9813,"h":22.9813,"l":22.15,"n":17,"o":22.15,"t":"2025-04-02T04:00:00Z","v":391,"vw":22.15},{"c":21.2653,"h":22.3,"l":21.2653,"n":20,"o":22.3,"t":"2025-04-03T04:00:00Z","v":1597,"vw":22.244856},{"c":18.5021,"h":20.1,"l":18.5021,"n":55,"o":19.9,"t":"2025-04-04T04:00:00Z","v":3958,"vw":19.587335},{"c":17.7155,"h":17.7155,"l":17.019,"n":48,"o":17.64,"t":"2025-04-07T04:00:00Z","v":1667,"vw":17.3881},{"c":17.8799,"h":19.6,"l":17.315,"n":111,"o":19.35,"t":"2025-04-08T04:00:00Z","v":10818,"vw":18.797284},{"c":19.2466,"h":19.2466,"l":16.03,"n":84,"o":16.78,"t":"2025-04-09T04:00:00Z","v":4797,"vw":17.267582},{"c":17.5445,"h":17.955,"l":17.5445,"n":33,"o":17.7,"t":"2025-04-10T04:00:00Z","v":1517,"vw":17.838861},{"c":18.0675,"h":18.0675,"l":17.32,"n":49,"o":17.32,"t":"2025-04-11T04:00:00Z","v":4917,"vw":17.822898},{"c":19.1725,"h":19.1725,"l":18.4,"n":144,"o":19.13,"t":"2025-04-14T04:00:00Z","v":18983,"vw":18.536258},{"c":19.2956,"h":19.67,"l":19.2956,"n":48,"o":19.4,"t":"2025-04-15T04:00:00Z","v":1535,"vw":19.552318},{"c":18.1631,"h":19.23,"l":18.018,"n":31,"o":19.23,"t":"2025-04-16T04:00:00Z","v":2023,"vw":18.488286},{"c":23.427,"h":24.15,"l":22.64,"n":305,"o":23.38,"t":"2025-04-17T04:00:00Z","v":20090,"vw":23.71182},{"c":22.1384,"h":23.64,"l":21.611,"n":133,"o":23.64,"t":"2025-04-21T04:00:00Z","v":7214,"vw":22.309267},{"c":22.6532,"h":22.87,"l":21.931,"n":117,"o":22.52,"t":"2025-04-22T04:00:00Z","v":10793,"vw":22.382208},{"c":22.7912,"h":23.499,"l":22.37,"n":144,"o":23.34,"t":"2025-04-23T04:00:00Z","v":10423,"vw":22.930736},{"c":24.44,"h":24.44,"l":22.76,"n":119,"o":23.0216,"t":"2025-04-24T04:00:00Z","v":8817,"vw":23.919128},{"c":25.779,"h":25.8297,"l":24.34,"n":121,"o":24.399,"t":"2025-04-25T04:00:00Z","v":8890,"vw":25.30876},{"c":25.29,"h":25.525,"l":24.6134,"n":178,"o":25.26,"t":"2025-04-28T04:00:00Z","v":13744,"vw":24.997883},{"c":25.8741,"h":26.18,"l":25.3,"n":230,"o":25.3,"t":"2025-04-29T04:00:00Z","v":20947,"vw":26.014452},{"c":26.39,"h":26.77,"l":25.64,"n":180,"o":25.82,"t":"2025-04-30T04:00:00Z","v":22372,"vw":26.292108},{"c":20.32,"h":23.55,"l":20.3,"n":1420,"o":23.55,"t":"2025-05-01T04:00:00Z","v":127253,"vw":21.666076},{"c":21.9,"h":22.27,"l":21.06,"n":676,"o":21.71,"t":"2025-05-02T04:00:00Z","v":71858,"vw":21.856469},{"c":21.73,"h":22.15,"l":21.358,"n":257,"o":21.48,"t":"2025-05-05T04:00:00Z","v":21377,"vw":21.803294},{"c":19.37,"h":21.43,"l":19.0109,"n":476,"o":21.43,"t":"2025-05-06T04:00:00Z","v":28864,"vw":19.710051},{"c":19.32,"h":19.66,"l":19.211,"n":320,"o":19.56,"t":"2025-05-07T04:00:00Z","v":22827,"vw":19.429121},{"c":18.1225,"h":18.85,"l":17.51,"n":600,"o":18.81,"t":"2025-05-08T04:00:00Z","v":62993,"vw":18.009354},{"c":17.28,"h":18.5448,"l":17.26,"n":350,"o":18.06,"t":"2025-05-09T04:00:00Z","v":20026,"vw":17.969682},{"c":18.21,"h":18.6687,"l":16.77,"n":905,"o":16.77,"t":"2025-05-12T04:00:00Z","v":129838,"vw":17.775136},{"c":17.77,"h":18.39,"l":17.685,"n":509,"o":18.39,"t":"2025-05-13T04:00:00Z","v":54023,"vw":17.969667},{"c":16.35,"h":18.32,"l":16.25,"n":1075,"o":17.9,"t":"2025-05-14T04:00:00Z","v":133309,"vw":16.727224},{"c":17.2,"h":17.32,"l":16.2,"n":593,"o":16.79,"t":"2025-05-15T04:00:00Z","v":153782,"vw":16.784998},{"c":18.2715,"h":18.36,"l":17.44,"n":533,"o":17.51,"t":"2025-05-16T04:00:00Z","v":75986,"vw":17.924056},{"c":18.15,"h":18.349,"l":17.85,"n":319,"o":18.1,"t":"2025-05-19T04:00:00Z","v":39506,"vw":18.036354},{"c":17.73,"h":18.4,"l":17.6,"n":253,"o":18.4,"t":"2025-05-20T04:00:00Z","v":28855,"vw":17.981108},{"c":16.7033,"h":17.4637,"l":16.7033,"n":455,"o":17.4637,"t":"2025-05-21T04:00:00Z","v":73064,"vw":16.927202},{"c":16.2723,"h":16.55,"l":16.101,"n":451,"o":16.41,"t":"2025-05-22T04:00:00Z","v":75019,"vw":16.325834},{"c":16.1862,"h":16.35,"l":16,"n":221,"o":16.1,"t":"2025-05-23T04:00:00Z","v":21369,"vw":16.127346},{"c":16.72,"h":16.96,"l":16.3,"n":370,"o":16.41,"t":"2025-05-27T04:00:00Z","v":107258,"vw":16.729477},{"c":16.3556,"h":16.8383,"l":16.23,"n":290,"o":16.81,"t":"2025-05-28T04:00:00Z","v":41517,"vw":16.547345},{"c":16.474,"h":16.69,"l":16.34,"n":243,"o":16.4,"t":"2025-05-29T04:00:00Z","v":56999,"vw":16.418829},{"c":17.28,"h":17.56,"l":16.42,"n":445,"o":16.5,"t":"2025-05-30T04:00:00Z","v":91383,"vw":16.935403},{"c":17.6493,"h":17.6493,"l":16.91,"n":315,"o":17.18,"t":"2025-06-02T04:00:00Z","v":39001,"vw":17.302033},{"c":17.89,"h":18.11,"l":17.44,"n":276,"o":17.67,"t":"2025-06-03T04:00:00Z","v":27961,"vw":17.861345},{"c":18.6,"h":18.85,"l":18.07,"n":434,"o":18.07,"t":"2025-06-04T04:00:00Z","v":55757,"vw":18.648988},{"c":18.4658,"h":18.7,"l":17.9668,"n":769,"o":18.6,"t":"2025-06-05T04:00:00Z","v":143226,"vw":18.406032},{"c":18.7206,"h":18.82,"l":18.495,"n":255,"o":18.65,"t":"2025-06-06T04:00:00Z","v":38805,"vw":18.652969},{"c":18.8896,"h":19.15,"l":18.65,"n":251,"o":18.74,"t":"2025-06-09T04:00:00Z","v":43796,"vw":18.955079},{"c":20.5559,"h":20.5559,"l":19.421,"n":520,"o":19.469,"t":"2025-06-10T04:00:00Z","v":56449,"vw":19.931126},{"c":20.5588,"h":21.1996,"l":20.43,"n":378,"o":20.66,"t":"2025-06-11T04:00:00Z","v":60448,"vw":20.789824},{"c":20.718,"h":21.0996,"l":20.51,"n":299,"o":20.639,"t":"2025-06-12T04:00:00Z","v":46296,"vw":20.699969},{"c":21.17,"h":21.39,"l":20.57,"n":430,"o":20.58,"t":"2025-06-13T04:00:00Z","v":67745,"vw":21.197031},{"c":20.4887,"h":21.39,"l":20.43,"n":358,"o":21.0847,"t":"2025-06-16T04:00:00Z","v":53482,"vw":20.671424},{"c":19.6694,"h":20.35,"l":19.6,"n":351,"o":20.35,"t":"2025-06-17T04:00:00Z","v":51335,"vw":19.88197},{"c":19.27,"h":19.5,"l":19.13,"n":266,"o":19.5,"t":"2025-06-18T04:00:00Z","v":24980,"vw":19.373916},{"c":18.27,"h":19,"l":17.919,"n":472,"o":19,"t":"2025-06-20T04:00:00Z","v":46192,"vw":18.295671},{"c":18.56,"h":19.62,"l":18.33,"n":424,"o":18.88,"t":"2025-06-23T04:00:00Z","v":68219,"vw":18.677735},{"c":18.9098,"h":19.12,"l":18.21,"n":244,"o":18.58,"t":"2025-06-24T04:00:00Z","v":32035,"vw":18.563939},{"c":19.5317,"h":19.84,"l":18.6872,"n":377,"o":18.765,"t":"2025-06-25T04:00:00Z","v":58110,"vw":19.441287},{"c":19.7147,"h":19.8366,"l":19.47,"n":214,"o":19.74,"t":"2025-06-26T04:00:00Z","v":35753,"vw":19.662631},{"c":18.734,"h":19.9,"l":18.6704,"n":284,"o":19.55,"t":"2025-06-27T04:00:00Z","v":41439,"vw":18.982762},{"c":18.82,"h":18.9561,"l":18.64,"n":190,"o":18.73,"t":"2025-06-30T04:00:00Z","v":27972,"vw":18.82057},{"c":18.7088,"h":19.3336,"l":18.62,"n":162,"o":18.76,"t":"2025-07-01T04:00:00Z","v":18148,"vw":19.097176},{"c":18.81,"h":18.81,"l":18.36,"n":132,"o":18.7566,"t":"2025-07-02T04:00:00Z","v":9152,"vw":18.689814},{"c":18.9,"h":18.95,"l":18.5615,"n":140,"o":18.85,"t":"2025-07-03T04:00:00Z","v":12866,"vw":18.758183},{"c":18.47,"h":18.8,"l":17.99,"n":296,"o":18.8,"t":"2025-07-07T04:00:00Z","v":39813,"vw":18.303988},{"c":18.7408,"h":19.41,"l":18.54,"n":267,"o":18.6,"t":"2025-07-08T04:00:00Z","v":28700,"vw":19.151553},{"c":19.24,"h":19.47,"l":19.01,"n":193,"o":19.105,"t":"2025-07-09T04:00:00Z","v":28947,"vw":19.141489},{"c":19.3244,"h":19.74,"l":19.1811,"n":175,"o":19.19,"t":"2025-07-10T04:00:00Z","v":21803,"vw":19.477816},{"c":19.46,"h":19.46,"l":18.67,"n":154,"o":19,"t":"2025-07-11T04:00:00Z","v":19126,"vw":18.891143},{"c":19.7,"h":19.8,"l":19.34,"n":242,"o":19.34,"t":"2025-07-14T04:00:00Z","v":24484,"vw":19.601271},{"c":18.4294,"h":19.9471,"l":18.1,"n":755,"o":19.92,"t":"2025-07-15T04:00:00Z","v":122088,"vw":18.810869},{"c":19.2287,"h":19.5399,"l":18.6,"n":390,"o":18.6,"t":"2025-07-16T04:00:00Z","v":49815,"vw":19.102287},{"c":17.85,"h":19.2395,"l":17.79,"n":998,"o":19.04,"t":"2025-07-17T04:00:00Z","v":119550,"vw":18.311915},{"c":18.3117,"h":18.4655,"l":17.85,"n":397,"o":18.01,"t":"2025-07-18T04:00:00Z","v":52391,"vw":18.302418},{"c":17.89,"h":18.3,"l":17.8,"n":425,"o":18.17,"t":"2025-07-21T04:00:00Z","v":40793,"vw":17.979253},{"c":18.5002,"h":18.59,"l":18.04,"n":325,"o":18.04,"t":"2025-07-22T04:00:00Z","v":34887,"vw":18.414868},{"c":19.534,"h":19.6266,"l":18.73,"n":387,"o":18.79,"t":"2025-07-23T04:00:00Z","v":46941,"vw":19.271081},{"c":19.8571,"h":20.06,"l":19.559,"n":263,"o":19.61,"t":"2025-07-24T04:00:00Z","v":36380,"vw":19.820325},{"c":20.2099,"h":20.36,"l":19.7519,"n":224,"o":20.1,"t":"2025-07-25T04:00:00Z","v":24431,"vw":20.148699},{"c":19.9453,"h":20.47,"l":19.8,"n":306,"o":20.35,"t":"2025-07-28T04:00:00Z","v":35260,"vw":20.2506},{"c":17.795,"h":18.53,"l":17.39,"n":1302,"o":18.42,"t":"2025-07-29T04:00:00Z","v":226681,"vw":18.034987},{"c":17.5861,"h":18.43,"l":17.58,"n":585,"o":18.19,"t":"2025-07-30T04:00:00Z","v":80358,"vw":18.017057},{"c":16.71,"h":17.8893,"l":16.5,"n":826,"o":17,"t":"2025-07-31T04:00:00Z","v":91855,"vw":17.028643},{"c":17.6866,"h":17.91,"l":16.87,"n":467,"o":16.87,"t":"2025-08-01T04:00:00Z","v":69179,"vw":17.560264},{"c":17.9197,"h":18.13,"l":17.29,"n":311,"o":17.68,"t":"2025-08-04T04:00:00Z","v":24099,"vw":17.700824},{"c":17.8781,"h":18.0013,"l":17.58,"n":190,"o":17.82,"t":"2025-08-05T04:00:00Z","v":19994,"vw":17.787191},{"c":16.9127,"h":17.5601,"l":16.665,"n":631,"o":17.46,"t":"2025-08-06T04:00:00Z","v":69169,"vw":16.961682},{"c":12.11,"h":13.8,"l":11.8,"n":8710,"o":13.76,"t":"2025-08-07T04:00:00Z","v":1728513,"vw":12.249464},{"c":11.54,"h":12.67,"l":11.4962,"n":4872,"o":12.6,"t":"2025-08-08T04:00:00Z","v":982753,"vw":11.922631},{"c":11.92,"h":12.57,"l":11.57,"n":3441,"o":11.71,"t":"2025-08-11T04:00:00Z","v":779994,"vw":12.23401},{"c":12.06,"h":12.28,"l":11.68,"n":1951,"o":12.08,"t":"2025-08-12T04:00:00Z","v":418725,"vw":11.965464},{"c":12.85,"h":12.8797,"l":12.24,"n":2451,"o":12.48,"t":"2025-08-13T04:00:00Z","v":887605,"vw":12.678221},{"c":13.76,"h":13.8,"l":12.6409,"n":2671,"o":12.85,"t":"2025-08-14T04:00:00Z","v":627912,"vw":13.28266},{"c":14.48,"h":14.67,"l":13.88,"n":2533,"o":14.18,"t":"2025-08-15T04:00:00Z","v":616039,"vw":14.271642},{"c":14.37,"h":14.71,"l":14.16,"n":1894,"o":14.27,"t":"2025-08-18T04:00:00Z","v":480080,"vw":14.527424},{"c":14.54,"h":14.9796,"l":14.3704,"n":1921,"o":14.75,"t":"2025-08-19T04:00:00Z","v":447272,"vw":14.752654},{"c":14.59,"h":14.65,"l":13.78,"n":1525,"o":14.48,"t":"2025-08-20T04:00:00Z","v":324008,"vw":14.142252},{"c":14.8,"h":15.1505,"l":14.56,"n":1389,"o":14.56,"t":"2025-08-21T04:00:00Z","v":332838,"vw":14.975789},{"c":14.84,"h":15.2,"l":14.78,"n":1629,"o":14.95,"t":"2025-08-22T04:00:00Z","v":302015,"vw":15.044371},{"c":14.23,"h":14.93,"l":14.16,"n":1588,"o":14.9,"t":"2025-08-25T04:00:00Z","v":278372,"vw":14.462581},{"c":15.82,"h":15.86,"l":14.9201,"n":2520,"o":15.05,"t":"2025-08-26T04:00:00Z","v":681926,"vw":15.347204},{"c":15.77,"h":16.2889,"l":15.66,"n":1735,"o":15.93,"t":"2025-08-27T04:00:00Z","v":310488,"vw":15.961624},{"c":15.6805,"h":15.922,"l":15.41,"n":890,"o":15.91,"t":"2025-08-28T04:00:00Z","v":127759,"vw":15.662898},{"c":15.64,"h":15.87,"l":15.5,"n":659,"o":15.67,"t":"2025-08-29T04:00:00Z","v":83493,"vw":15.667222},{"c":15.7587,"h":15.84,"l":15.32,"n":810,"o":15.39,"t":"2025-09-02T04:00:00Z","v":152007,"vw":15.633578},{"c":15.8328,"h":15.85,"l":15.54,"n":503,"o":15.68,"t":"2025-09-03T04:00:00Z","v":60983,"vw":15.767277},{"c":16.08,"h":16.29,"l":15.84,"n":638,"o":15.84,"t":"2025-09-04T04:00:00Z","v":122750,"vw":16.098568},{"c":15.43,"h":16.19,"l":15.22,"n":1067,"o":16.19,"t":"2025-09-05T04:00:00Z","v":185042,"vw":15.501066},{"c":15.87,"h":16.0416,"l":15.0968,"n":1063,"o":15.57,"t":"2025-09-08T04:00:00Z","v":167201,"vw":15.592757},{"c":16.4,"h":16.49,"l":15.7,"n":921,"o":15.7,"t":"2025-09-09T04:00:00Z","v":160262,"vw":16.251239},{"c":16.57,"h":16.59,"l":16.085,"n":558,"o":16.38,"t":"2025-09-10T04:00:00Z","v":93794,"vw":16.371512},{"c":16.61,"h":16.84,"l":16.4742,"n":634,"o":16.54,"t":"2025-09-11T04:00:00Z","v":77931,"vw":16.694881},{"c":16.5701,"h":16.84,"l":16.31,"n":702,"o":16.68,"t":"2025-09-12T04:00:00Z","v":108076,"vw":16.451745},{"c":16.31,"h":16.61,"l":15.99,"n":750,"o":16.5,"t":"2025-09-15T04:00:00Z","v":92866,"vw":16.257082},{"c":16.96,"h":17.2,"l":16.07,"n":1216,"o":16.07,"t":"2025-09-16T04:00:00Z","v":189875,"vw":16.80374},{"c":16.81,"h":17.515,"l":16.68,"n":1149,"o":16.9,"t":"2025-09-17T04:00:00Z","v":143112,"vw":17.109684},{"c":16.8885,"h":17.3,"l":16.73,"n":864,"o":16.85,"t":"2025-09-18T04:00:00Z","v":123817,"vw":16.974745},{"c":16.43,"h":17.02,"l":16.29,"n":866,"o":17.02,"t":"2025-09-19T04:00:00Z","v":371739,"vw":16.564506},{"c":16.5,"h":16.81,"l":16.13,"n":891,"o":16.13,"t":"2025-09-22T04:00:00Z","v":107581,"vw":16.606718},{"c":16.11,"h":16.27,"l":15.93,"n":709,"o":16.26,"t":"2025-09-23T04:00:00Z","v":75880,"vw":16.061831},{"c":15.87,"h":16.0799,"l":15.61,"n":683,"o":16,"t":"2025-09-24T04:00:00Z","v":62681,"vw":15.82887},{"c":14.7,"h":15.75,"l":14.58,"n":1605,"o":15.68,"t":"2025-09-25T04:00:00Z","v":171059,"vw":14.942699},{"c":15.11,"h":15.2531,"l":14.795,"n":971,"o":15.08,"t":"2025-09-26T04:00:00Z","v":105096,"vw":15.028741},{"c":15.13,"h":15.17,"l":14.791,"n":869,"o":15.16,"t":"2025-09-29T04:00:00Z","v":83813,"vw":15.020203},{"c":16.65,"h":16.8,"l":15.16,"n":1808,"o":15.2,"t":"2025-09-30T04:00:00Z","v":264799,"vw":16.145392},{"c":19.38,"h":19.74,"l":16.64,"n":4366,"o":16.64,"t":"2025-10-01T04:00:00Z","v":607588,"vw":18.54242},{"c":19.13,"h":19.77,"l":18.79,"n":1935,"o":18.82,"t":"2025-10-02T04:00:00Z","v":195481,"vw":19.143022},{"c":20.05,"h":20.4,"l":19,"n":1673,"o":19.16,"t":"2025-10-03T04:00:00Z","v":212237,"vw":19.942223},{"c":20.3,"h":20.8496,"l":20.045,"n":1278,"o":20.1,"t":"2025-10-06T04:00:00Z","v":93947,"vw":20.503222},{"c":20.21,"h":20.45,"l":19.9,"n":644,"o":20.41,"t":"2025-10-07T04:00:00Z","v":65505,"vw":20.164568},{"c":20.3,"h":20.81,"l":20.29,"n":523,"o":20.45,"t":"2025-10-08T04:00:00Z","v":42932,"vw":20.519022},{"c":20.7214,"h":21,"l":20.3611,"n":656,"o":20.68,"t":"2025-10-09T04:00:00Z","v":48054,"vw":20.690001},{"c":19.71,"h":21.185,"l":19.55,"n":1045,"o":20.77,"t":"2025-10-10T04:00:00Z","v":135569,"vw":20.286492},{"c":19.05,"h":19.69,"l":18.96,"n":797,"o":19.69,"t":"2025-10-13T04:00:00Z","v":70970,"vw":19.362103},{"c":18.71,"h":18.95,"l":18.42,"n":688,"o":18.93,"t":"2025-10-14T04:00:00Z","v":66119,"vw":18.722753},{"c":19.35,"h":19.48,"l":18.63,"n":618,"o":18.67,"t":"2025-10-15T04:00:00Z","v":60136,"vw":19.044466},{"c":18.9441,"h":19.6722,"l":18.7946,"n":701,"o":19.21,"t":"2025-10-16T04:00:00Z","v":103816,"vw":19.200718},{"c":18.2,"h":18.3124,"l":17.451,"n":1175,"o":17.52,"t":"2025-10-17T04:00:00Z","v":141900,"vw":17.8929},{"c":18.4786,"h":18.52,"l":18.09,"n":499,"o":18.23,"t":"2025-10-20T04:00:00Z","v":69768,"vw":18.251508},{"c":18.1326,"h":18.6269,"l":18.04,"n":241,"o":18.5,"t":"2025-10-21T04:00:00Z","v":21653,"vw":18.414674},{"c":18.6175,"h":18.7791,"l":17.93,"n":500,"o":18.04,"t":"2025-10-22T04:00:00Z","v":54107,"vw":18.496507},{"c":19.002,"h":19.1632,"l":18.4,"n":470,"o":18.4,"t":"2025-10-23T04:00:00Z","v":30083,"vw":18.940482},{"c":19.2,"h":19.59,"l":18.73,"n":591,"o":18.73,"t":"2025-10-24T04:00:00Z","v":65119,"vw":19.371209},{"c":19.2355,"h":19.28,"l":18.65,"n":642,"o":19.28,"t":"2025-10-27T04:00:00Z","v":102039,"vw":18.856744},{"c":18.99,"h":19.25,"l":18.7,"n":816,"o":19.01,"t":"2025-10-28T04:00:00Z","v":85810,"vw":18.971479},{"c":18.71,"h":19.4,"l":18.54,"n":950,"o":19.2,"t":"2025-10-29T04:00:00Z","v":100873,"vw":19.008219},{"c":20.04,"h":20.45,"l":18.636,"n":4100,"o":19.77,"t":"2025-10-30T04:00:00Z","v":515017,"vw":19.722303},{"c":20.91,"h":21.25,"l":19.69,"n":1080,"o":19.77,"t":"2025-10-31T04:00:00Z","v":112123,"vw":20.6615},{"c":22.54,"h":22.77,"l":20.9,"n":1581,"o":20.9,"t":"2025-11-03T05:00:00Z","v":146143,"vw":21.98243},{"c":23.0608,"h":23.445,"l":21.9108,"n":1221,"o":22.36,"t":"2025-11-04T05:00:00Z","v":139571,"vw":22.747352},{"c":24.01,"h":25.53,"l":23.11,"n":2461,"o":23.45,"t":"2025-11-05T05:00:00Z","v":225057,"vw":24.393182},{"c":24.63,"h":25.27,"l":23.56,"n":4606,"o":24.13,"t":"2025-11-06T05:00:00Z","v":257717,"vw":24.406986},{"c":23.8492,"h":24.16,"l":22.6614,"n":1290,"o":24.16,"t":"2025-11-07T05:00:00Z","v":148978,"vw":23.341548},{"c":26.07,"h":26.8299,"l":24.66,"n":1596,"o":24.71,"t":"2025-11-10T05:00:00Z","v":192490,"vw":26.215949},{"c":27.28,"h":27.8528,"l":26,"n":1519,"o":26,"t":"2025-11-11T05:00:00Z","v":308892,"vw":26.828443},{"c":28.91,"h":29.12,"l":27.56,"n":2902,"o":27.56,"t":"2025-11-12T05:00:00Z","v":235211,"vw":28.443358},{"c":29.12,"h":29.72,"l":28.32,"n":2480,"o":28.35,"t":"2025-11-13T05:00:00Z","v":220351,"vw":29.293965},{"c":29.38,"h":29.8,"l":28,"n":1886,"o":28.35,"t":"2025-11-14T05:00:00Z","v":150331,"vw":29.226148},{"c":29.17,"h":29.73,"l":27.81,"n":1452,"o":28.18,"t":"2025-11-17T05:00:00Z","v":99681,"vw":28.969075},{"c":29.68,"h":30.123,"l":28.81,"n":1073,"o":28.98,"t":"2025-11-18T05:00:00Z","v":112772,"vw":29.850588},{"c":30.7,"h":31.04,"l":29.49,"n":1733,"o":29.49,"t":"2025-11-19T05:00:00Z","v":109091,"vw":30.412801},{"c":30.36,"h":31.05,"l":30.12,"n":1447,"o":30.64,"t":"2025-11-20T05:00:00Z","v":155010,"vw":30.588245},{"c":31.28,"h":31.62,"l":30.07,"n":1329,"o":30.32,"t":"2025-11-21T05:00:00Z","v":133148,"vw":31.007288},{"c":31.71,"h":32,"l":30.66,"n":1246,"o":31.21,"t":"2025-11-24T05:00:00Z","v":78133,"vw":31.482598},{"c":34.27,"h":34.28,"l":32.29,"n":1428,"o":32.29,"t":"2025-11-25T05:00:00Z","v":86273,"vw":33.305794},{"c":33.96,"h":34.21,"l":33.5,"n":929,"o":34,"t":"2025-11-26T05:00:00Z","v":77049,"vw":33.93595},{"c":31.99,"h":33.49,"l":31.6692,"n":1112,"o":33.34,"t":"2025-11-28T05:00:00Z","v":94641,"vw":32.273173},{"c":31.01,"h":32.5,"l":30.84,"n":748,"o":31.82,"t":"2025-12-01T05:00:00Z","v":60863,"vw":31.533874},{"c":30.27,"h":31.6,"l":30.02,"n":646,"o":31.05,"t":"2025-12-02T05:00:00Z","v":62567,"vw":30.7358},{"c":29.53,"h":30.4875,"l":28.95,"n":783,"o":30.1,"t":"2025-12-03T05:00:00Z","v":71296,"vw":29.718863},{"c":28.41,"h":29.59,"l":28.15,"n":926,"o":29.59,"t":"2025-12-04T05:00:00Z","v":109079,"vw":28.663757},{"c":28.16,"h":29.12,"l":27.9027,"n":563,"o":28.78,"t":"2025-12-05T05:00:00Z","v":46837,"vw":28.30813},{"c":27.48,"h":28.44,"l":27.06,"n":978,"o":28.44,"t":"2025-12-08T05:00:00Z","v":72676,"vw":27.424517},{"c":26.62,"h":28.22,"l":26.51,"n":947,"o":27.7,"t":"2025-12-09T05:00:00Z","v":75279,"vw":27.368078},{"c":24.44,"h":24.97,"l":23.6597,"n":1388,"o":24.13,"t":"2025-12-10T05:00:00Z","v":111593,"vw":24.401843},{"c":25.25,"h":26.33,"l":24.24,"n":1817,"o":25.27,"t":"2025-12-11T05:00:00Z","v":188162,"vw":25.499716},{"c":26.23,"h":26.23,"l":25,"n":1644,"o":25.52,"t":"2025-12-12T05:00:00Z","v":142357,"vw":25.819118},{"c":27.89,"h":28.0199,"l":26.51,"n":1933,"o":26.51,"t":"2025-12-15T05:00:00Z","v":181200,"vw":27.528689},{"c":27.53,"h":28.34,"l":26.6264,"n":1987,"o":28.34,"t":"2025-12-16T05:00:00Z","v":165257,"vw":27.271377},{"c":26.88,"h":27.87,"l":26.5704,"n":1423,"o":27.53,"t":"2025-12-17T05:00:00Z","v":110010,"vw":27.221692},{"c":27.61,"h":28.7,"l":26.66,"n":2105,"o":26.66,"t":"2025-12-18T05:00:00Z","v":135232,"vw":27.999974},{"c":28.37,"h":28.5,"l":27.9,"n":800,"o":27.96,"t":"2025-12-19T05:00:00Z","v":72035,"vw":28.261747},{"c":28.57,"h":28.9633,"l":27.8701,"n":1114,"o":28.54,"t":"2025-12-22T05:00:00Z","v":91911,"vw":28.279584},{"c":28.07,"h":29.0899,"l":27.77,"n":932,"o":27.77,"t":"2025-12-23T05:00:00Z","v":154169,"vw":28.314548},{"c":28.43,"h":28.87,"l":28.29,"n":487,"o":28.29,"t":"2025-12-24T05:00:00Z","v":31070,"vw":28.529142},{"c":28.51,"h":28.6,"l":28.17,"n":516,"o":28.56,"t":"2025-12-26T05:00:00Z","v":48068,"vw":28.399853},{"c":28.61,"h":28.85,"l":28.3201,"n":488,"o":28.47,"t":"2025-12-29T05:00:00Z","v":46554,"vw":28.600971},{"c":28.6232,"h":28.7299,"l":28.25,"n":490,"o":28.5101,"t":"2025-12-30T05:00:00Z","v":31715,"vw":28.502904},{"c":28.28,"h":28.7155,"l":28.265,"n":451,"o":28.69,"t":"2025-12-31T05:00:00Z","v":37426,"vw":28.471933},{"c":28.53,"h":28.53,"l":27.08,"n":809,"o":28.26,"t":"2026-01-02T05:00:00Z","v":71972,"vw":27.812045},{"c":26.51,"h":28.7937,"l":26.1,"n":1734,"o":28.38,"t":"2026-01-05T05:00:00Z","v":163766,"vw":26.811004},{"c":27.6363,"h":27.96,"l":26.56,"n":994,"o":26.56,"t":"2026-01-06T05:00:00Z","v":106716,"vw":27.298334},{"c":29.88,"h":30.43,"l":28.1,"n":2081,"o":28.1,"t":"2026-01-07T05:00:00Z","v":212077,"vw":29.746254},{"c":28.69,"h":31.32,"l":27.93,"n":1457,"o":30.1,"t":"2026-01-08T05:00:00Z","v":141922,"vw":29.835394},{"c":27.56,"h":29.63,"l":27.55,"n":1006,"o":28.88,"t":"2026-01-09T05:00:00Z","v":92795,"vw":28.415656},{"c":28.39,"h":28.511,"l":27.31,"n":1454,"o":27.47,"t":"2026-01-12T05:00:00Z","v":119430,"vw":28.006482},{"c":28.16,"h":28.854,"l":27.8606,"n":1058,"o":28.51,"t":"2026-01-13T05:00:00Z","v":67151,"vw":28.335215},{"c":28.03,"h":28.5,"l":27.41,"n":916,"o":28.5,"t":"2026-01-14T05:00:00Z","v":49451,"vw":27.756805},{"c":25.96,"h":27.2925,"l":24.8668,"n":2619,"o":27.2925,"t":"2026-01-15T05:00:00Z","v":184150,"vw":25.772356},{"c":26.15,"h":26.67,"l":25.2,"n":837,"o":25.2,"t":"2026-01-16T05:00:00Z","v":67097,"vw":26.301404},{"c":26.26,"h":26.425,"l":25.07,"n":726,"o":25.62,"t":"2026-01-20T05:00:00Z","v":38371,"vw":26.114781},{"c":28.15,"h":28.28,"l":26.16,"n":1881,"o":26.16,"t":"2026-01-21T05:00:00Z","v":125547,"vw":27.632911},{"c":28.59,"h":29,"l":28,"n":1104,"o":28,"t":"2026-01-22T05:00:00Z","v":118308,"vw":28.601023},{"c":27.34,"h":28.43,"l":27.3,"n":1040,"o":28.43,"t":"2026-01-23T05:00:00Z","v":77891,"vw":27.856875},{"c":27.2431,"h":27.45,"l":26.33,"n":580,"o":27.24,"t":"2026-01-26T05:00:00Z","v":53371,"vw":27.119996},{"c":26.05,"h":27.8197,"l":25.9,"n":1017,"o":27.33,"t":"2026-01-27T05:00:00Z","v":111642,"vw":26.578053},{"c":25.31,"h":25.5,"l":24.32,"n":1197,"o":25.49,"t":"2026-01-28T05:00:00Z","v":117508,"vw":24.865743},{"c":25.24,"h":26.0299,"l":25.23,"n":907,"o":25.24,"t":"2026-01-29T05:00:00Z","v":94850,"vw":25.526661},{"c":25.91,"h":26.38,"l":25.085,"n":1020,"o":25.63,"t":"2026-01-30T05:00:00Z","v":115986,"vw":25.850923},{"c":26.2285,"h":26.87,"l":26.055,"n":1267,"o":26.54,"t":"2026-02-02T05:00:00Z","v":136783,"vw":26.437549},{"c":24.22,"h":26.445,"l":23.71,"n":3559,"o":25.9895,"t":"2026-02-03T05:00:00Z","v":364704,"vw":25.031387},{"c":29.27,"h":29.5,"l":27.19,"n":6847,"o":27.81,"t":"2026-02-04T05:00:00Z","v":670162,"vw":28.532187},{"c":24.6363,"h":27.38,"l":23.85,"n":9985,"o":26.74,"t":"2026-02-05T05:00:00Z","v":751032,"vw":25.278731},{"c":26.41,"h":26.5,"l":25.26,"n":3883,"o":26.28,"t":"2026-02-06T05:00:00Z","v":434084,"vw":25.973808},{"c":25.67,"h":28.78,"l":25.655,"n":2533,"o":27.39,"t":"2026-02-09T05:00:00Z","v":233375,"vw":27.110624},{"c":24.69,"h":26.1685,"l":24.69,"n":1062,"o":26.09,"t":"2026-02-10T05:00:00Z","v":105104,"vw":25.148374},{"c":24.3054,"h":24.89,"l":24.14,"n":1067,"o":24.76,"t":"2026-02-11T05:00:00Z","v":96329,"vw":24.575638},{"c":25.42,"h":26.3,"l":24.14,"n":1414,"o":24.47,"t":"2026-02-12T05:00:00Z","v":107388,"vw":25.446096},{"c":25.55,"h":26.61,"l":25.23,"n":1313,"o":25.87,"t":"2026-02-13T05:00:00Z","v":79032,"vw":26.008926},{"c":25.2816,"h":26.74,"l":25.28,"n":460,"o":25.98,"t":"2026-02-17T05:00:00Z","v":39766,"vw":26.055733},{"c":24.54,"h":25.265,"l":24.1101,"n":1002,"o":25.185,"t":"2026-02-18T05:00:00Z","v":103944,"vw":24.45088},{"c":24.71,"h":24.71,"l":23.9,"n":403,"o":24.13,"t":"2026-02-19T05:00:00Z","v":27921,"vw":24.183935},{"c":23.96,"h":24.83,"l":23.71,"n":600,"o":24.44,"t":"2026-02-20T05:00:00Z","v":54116,"vw":24.110243},{"c":26.26,"h":26.58,"l":25.26,"n":2046,"o":25.72,"t":"2026-02-23T05:00:00Z","v":237494,"vw":25.861},{"c":25.51,"h":26.26,"l":24.66,"n":970,"o":25.43,"t":"2026-02-24T05:00:00Z","v":131338,"vw":25.671917},{"c":24.87,"h":25.97,"l":24.73,"n":851,"o":25.56,"t":"2026-02-25T05:00:00Z","v":71731,"vw":25.216113},{"c":24.52,"h":24.57,"l":23.7813,"n":812,"o":24.57,"t":"2026-02-26T05:00:00Z","v":75856,"vw":24.093394},{"c":25.88,"h":25.88,"l":24.11,"n":774,"o":24.11,"t":"2026-02-27T05:00:00Z","v":84085,"vw":24.963457},{"c":24.23,"h":25.96,"l":24.06,"n":874,"o":25.57,"t":"2026-03-02T05:00:00Z","v":93067,"vw":24.913294},{"c":23.68,"h":24.19,"l":23.2,"n":904,"o":24.11,"t":"2026-03-03T05:00:00Z","v":92985,"vw":23.592564},{"c":23.54,"h":24.03,"l":23.12,"n":676,"o":23.86,"t":"2026-03-04T05:00:00Z","v":78343,"vw":23.489939},{"c":22.56,"h":23.09,"l":21.83,"n":1212,"o":23.09,"t":"2026-03-05T05:00:00Z","v":115985,"vw":22.352364},{"c":22.86,"h":22.8788,"l":21.8,"n":560,"o":22.04,"t":"2026-03-06T05:00:00Z","v":85763,"vw":22.445085},{"c":23.6782,"h":23.6782,"l":22.44,"n":766,"o":22.44,"t":"2026-03-09T04:00:00Z","v":85242,"vw":22.959866},{"c":23.33,"h":23.69,"l":23.06,"n":402,"o":23.37,"t":"2026-03-10T04:00:00Z","v":48122,"vw":23.404913},{"c":23.3,"h":23.37,"l":22.86,"n":399,"o":23.36,"t":"2026-03-11T04:00:00Z","v":44823,"vw":23.111811},{"c":22.2312,"h":22.99,"l":22.07,"n":532,"o":22.99,"t":"2026-03-12T04:00:00Z","v":50997,"vw":22.609502},{"c":22.5756,"h":23.3445,"l":22.48,"n":382,"o":22.815,"t":"2026-03-13T04:00:00Z","v":24285,"vw":22.956581},{"c":22.6678,"h":23.09,"l":22.1601,"n":394,"o":22.77,"t":"2026-03-16T04:00:00Z","v":15516,"vw":22.604757},{"c":20.0741,"h":22.43,"l":19.845,"n":1998,"o":22.43,"t":"2026-03-17T04:00:00Z","v":131349,"vw":20.689022},{"c":19.4429,"h":19.94,"l":18.98,"n":863,"o":19.94,"t":"2026-03-18T04:00:00Z","v":55626,"vw":19.261483},{"c":19.43,"h":19.6854,"l":19.22,"n":657,"o":19.23,"t":"2026-03-19T04:00:00Z","v":69542,"vw":19.485864},{"c":18.96,"h":19.725,"l":18.7,"n":408,"o":19.38,"t":"2026-03-20T04:00:00Z","v":26744,"vw":19.359576},{"c":19.165,"h":19.8108,"l":19.08,"n":392,"o":19.29,"t":"2026-03-23T04:00:00Z","v":44596,"vw":19.419847},{"c":18.7398,"h":18.91,"l":18.6,"n":330,"o":18.84,"t":"2026-03-24T04:00:00Z","v":25248,"vw":18.750805},{"c":19.2978,"h":19.5192,"l":19.05,"n":270,"o":19.17,"t":"2026-03-25T04:00:00Z","v":21779,"vw":19.299247},{"c":18.559,"h":19.17,"l":18.51,"n":355,"o":19.14,"t":"2026-03-26T04:00:00Z","v":24119,"vw":18.833301},{"c":17.7052,"h":18.571,"l":17.68,"n":384,"o":18.5,"t":"2026-03-27T04:00:00Z","v":17654,"vw":18.12744},{"c":18.0205,"h":18.46,"l":18,"n":265,"o":18.16,"t":"2026-03-30T04:00:00Z","v":17138,"vw":18.247117},{"c":19.3341,"h":19.425,"l":18.4744,"n":618,"o":18.4744,"t":"2026-03-31T04:00:00Z","v":201179,"vw":19.154823},{"c":20.8933,"h":21.75,"l":19.64,"n":1785,"o":19.64,"t":"2026-04-01T04:00:00Z","v":281251,"vw":21.189477},{"c":19.98,"h":20.87,"l":19.78,"n":553,"o":20.41,"t":"2026-04-02T04:00:00Z","v":52577,"vw":20.286343},{"c":19.5666,"h":19.94,"l":19.327,"n":283,"o":19.88,"t":"2026-04-06T04:00:00Z","v":29234,"vw":19.6221},{"c":19.7338,"h":19.86,"l":18.4,"n":446,"o":19.2,"t":"2026-04-07T04:00:00Z","v":297096,"vw":19.252207},{"c":20.6748,"h":21,"l":19.88,"n":529,"o":20.3,"t":"2026-04-08T04:00:00Z","v":48856,"vw":20.646257},{"c":20.8408,"h":21.17,"l":20.21,"n":349,"o":20.66,"t":"2026-04-09T04:00:00Z","v":36813,"vw":20.772506},{"c":20.096,"h":20.74,"l":19.9,"n":446,"o":20.74,"t":"2026-04-10T04:00:00Z","v":65550,"vw":20.17539},{"c":19.6904,"h":20.25,"l":19.6,"n":357,"o":20.01,"t":"2026-04-13T04:00:00Z","v":24045,"vw":19.835956},{"c":19.3647,"h":20.0986,"l":19.22,"n":480,"o":19.48,"t":"2026-04-14T04:00:00Z","v":45123,"vw":19.776477},{"c":18.6613,"h":19.425,"l":17.94,"n":770,"o":19.41,"t":"2026-04-15T04:00:00Z","v":92388,"vw":18.596307},{"c":18.5797,"h":19.1339,"l":18.39,"n":552,"o":18.96,"t":"2026-04-16T04:00:00Z","v":65198,"vw":18.697511},{"c":19.53,"h":19.65,"l":19.2,"n":729,"o":19.3184,"t":"2026-04-17T04:00:00Z","v":71437,"vw":19.463534},{"c":19.2372,"h":19.5999,"l":18.94,"n":426,"o":19.55,"t":"2026-04-20T04:00:00Z","v":28241,"vw":19.231536},{"c":18.51,"h":18.98,"l":17.66,"n":1400,"o":18.98,"t":"2026-04-21T04:00:00Z","v":155120,"vw":18.089534},{"c":19.2376,"h":19.25,"l":18.66,"n":461,"o":18.69,"t":"2026-04-22T04:00:00Z","v":38514,"vw":19.091485},{"c":19.07,"h":19.49,"l":18.9,"n":457,"o":19.4,"t":"2026-04-23T04:00:00Z","v":69198,"vw":19.293584},{"c":17.7,"h":18.23,"l":17.21,"n":2011,"o":18.23,"t":"2026-04-24T04:00:00Z","v":316104,"vw":17.566686},{"c":17.0574,"h":17.95,"l":17.04,"n":836,"o":17.53,"t":"2026-04-27T04:00:00Z","v":78346,"vw":17.437774},{"c":17.2703,"h":17.4,"l":16.87,"n":806,"o":17.3,"t":"2026-04-28T04:00:00Z","v":98913,"vw":17.120309},{"c":16.38,"h":16.95,"l":16.34,"n":901,"o":16.9,"t":"2026-04-29T04:00:00Z","v":78162,"vw":16.526614},{"c":19.6131,"h":19.925,"l":18.15,"n":3198,"o":18.23,"t":"2026-04-30T04:00:00Z","v":680276,"vw":19.158935},{"c":20.76,"h":21.55,"l":20.11,"n":1489,"o":20.15,"t":"2026-05-01T04:00:00Z","v":151302,"vw":20.993762},{"c":20.9066,"h":21.14,"l":20.31,"n":1088,"o":20.55,"t":"2026-05-04T04:00:00Z","v":137720,"vw":20.644901},{"c":21.8009,"h":21.96,"l":20.98,"n":882,"o":21.05,"t":"2026-05-05T04:00:00Z","v":97354,"vw":21.446925},{"c":21.7632,"h":22.1299,"l":21.5517,"n":694,"o":21.92,"t":"2026-05-06T04:00:00Z","v":82568,"vw":21.856873},{"c":21.17,"h":21.57,"l":20.9422,"n":692,"o":21.5,"t":"2026-05-07T04:00:00Z","v":341035,"vw":21.059347},{"c":20.033,"h":21.26,"l":19.9704,"n":904,"o":21.26,"t":"2026-05-08T04:00:00Z","v":146243,"vw":20.311716},{"c":20.7536,"h":21.9799,"l":19.88,"n":834,"o":19.88,"t":"2026-05-11T04:00:00Z","v":106902,"vw":21.280901},{"c":21.8113,"h":22.09,"l":20.9104,"n":931,"o":21.14,"t":"2026-05-12T04:00:00Z","v":245922,"vw":21.853945},{"c":22.88,"h":23.22,"l":21.98,"n":1245,"o":22.12,"t":"2026-05-13T04:00:00Z","v":246787,"vw":22.74017},{"c":22.5258,"h":23.17,"l":22,"n":660,"o":23.17,"t":"2026-05-14T04:00:00Z","v":47461,"vw":22.477932},{"c":22.41,"h":22.8999,"l":22.17,"n":574,"o":22.35,"t":"2026-05-15T04:00:00Z","v":52411,"vw":22.461952},{"c":21.7459,"h":22.4,"l":21.35,"n":696,"o":22.14,"t":"2026-05-18T04:00:00Z","v":39685,"vw":21.678145},{"c":22.9561,"h":23.1,"l":21.65,"n":698,"o":21.77,"t":"2026-05-19T04:00:00Z","v":54691,"vw":22.763744},{"c":22.9605,"h":23.9172,"l":22.3801,"n":756,"o":23.34,"t":"2026-05-20T04:00:00Z","v":265412,"vw":22.534914},{"c":24.111,"h":24.3,"l":23.28,"n":908,"o":23.5,"t":"2026-05-21T04:00:00Z","v":101369,"vw":23.948341},{"c":25.2016,"h":25.3794,"l":24.41,"n":1042,"o":24.41,"t":"2026-05-22T04:00:00Z","v":106140,"vw":25.053577},{"c":25.3,"h":25.9299,"l":25,"n":1038,"o":25.6,"t":"2026-05-26T04:00:00Z","v":86965,"vw":25.513952},{"c":26.0772,"h":26.425,"l":25.38,"n":805,"o":25.55,"t":"2026-05-27T04:00:00Z","v":56703,"vw":26.020877},{"c":28.06,"h":29.05,"l":26.53,"n":1554,"o":26.53,"t":"2026-05-28T04:00:00Z","v":150175,"vw":28.067441},{"c":26.9769,"h":28.21,"l":26.195,"n":1096,"o":28.14,"t":"2026-05-29T04:00:00Z","v":128149,"vw":27.016417},{"c":25.7095,"h":26.9799,"l":25.33,"n":856,"o":26.5,"t":"2026-06-01T04:00:00Z","v":72283,"vw":25.787537},{"c":24.9953,"h":25.5528,"l":24.44,"n":764,"o":25.39,"t":"2026-06-02T04:00:00Z","v":108237,"vw":25.067322},{"c":25.7798,"h":26.315,"l":24.5,"n":737,"o":24.75,"t":"2026-06-03T04:00:00Z","v":88779,"vw":25.929083},{"c":27.8386,"h":28.55,"l":26.71,"n":1350,"o":26.71,"t":"2026-06-04T04:00:00Z","v":124386,"vw":27.934844},{"c":28.29,"h":29.82,"l":27.9101,"n":1765,"o":28.99,"t":"2026-06-05T04:00:00Z","v":207898,"vw":28.927744},{"c":29.02,"h":30.6167,"l":28.92,"n":1334,"o":29.04,"t":"2026-06-08T04:00:00Z","v":159605,"vw":29.831178},{"c":28.78,"h":30.0219,"l":28.4301,"n":1106,"o":29.56,"t":"2026-06-09T04:00:00Z","v":186056,"vw":29.212407},{"c":28.36,"h":29.845,"l":28.35,"n":558,"o":28.86,"t":"2026-06-10T04:00:00Z","v":51311,"vw":28.824971},{"c":29.47,"h":30.005,"l":27.82,"n":629,"o":28.1,"t":"2026-06-11T04:00:00Z","v":52682,"vw":29.437646},{"c":28.12,"h":29.925,"l":28.12,"n":494,"o":29.79,"t":"2026-06-12T04:00:00Z","v":50024,"vw":28.782013},{"c":27.9878,"h":28.3,"l":27.16,"n":868,"o":28.17,"t":"2026-06-15T04:00:00Z","v":95581,"vw":27.782073},{"c":27.59,"h":28.78,"l":27.47,"n":485,"o":28.78,"t":"2026-06-16T04:00:00Z","v":56132,"vw":27.929973},{"c":27.0675,"h":27.54,"l":26.901,"n":438,"o":27,"t":"2026-06-17T04:00:00Z","v":47130,"vw":27.227581},{"c":26.4459,"h":27.55,"l":25.93,"n":582,"o":27.27,"t":"2026-06-18T04:00:00Z","v":80044,"vw":26.413941},{"c":26.66,"h":27.25,"l":26.2,"n":392,"o":26.75,"t":"2026-06-22T04:00:00Z","v":42273,"vw":26.773248},{"c":26.7989,"h":26.87,"l":26.01,"n":653,"o":26.57,"t":"2026-06-23T04:00:00Z","v":103183,"vw":26.387388},{"c":27.1002,"h":28.01,"l":26.38,"n":590,"o":27.68,"t":"2026-06-24T04:00:00Z","v":77370,"vw":27.083022},{"c":27.6607,"h":28.5,"l":27.12,"n":653,"o":27.55,"t":"2026-06-25T04:00:00Z","v":56401,"vw":27.737256},{"c":31.47,"h":31.89,"l":27.77,"n":1897,"o":27.77,"t":"2026-06-26T04:00:00Z","v":148949,"vw":31.086251},{"c":32.59,"h":33.1,"l":31.34,"n":1565,"o":32.35,"t":"2026-06-29T04:00:00Z","v":190185,"vw":32.283833},{"c":31.1,"h":32.67,"l":30.63,"n":1725,"o":32.67,"t":"2026-06-30T04:00:00Z","v":171386,"vw":31.541638},{"c":30.77,"h":31.88,"l":29.851,"n":955,"o":31.88,"t":"2026-07-01T04:00:00Z","v":90855,"vw":30.350964},{"c":31.59,"h":32.699,"l":30.25,"n":871,"o":30.7,"t":"2026-07-02T04:00:00Z","v":112377,"vw":31.693682},{"c":31.23,"h":31.5897,"l":30.315,"n":566,"o":31.34,"t":"2026-07-06T04:00:00Z","v":79846,"vw":30.967896},{"c":32.84,"h":33.58,"l":32.41,"n":1082,"o":33,"t":"2026-07-07T04:00:00Z","v":185435,"vw":32.834583},{"c":31.81,"h":33.15,"l":31.31,"n":916,"o":32.05,"t":"2026-07-08T04:00:00Z","v":101777,"vw":32.203681},{"c":31.7738,"h":32.61,"l":31.07,"n":581,"o":31.5,"t":"2026-07-09T04:00:00Z","v":62062,"vw":31.716832},{"c":30.42,"h":31.52,"l":30,"n":681,"o":31.52,"t":"2026-07-10T04:00:00Z","v":53269,"vw":30.36885},{"c":30.2772,"h":30.71,"l":29.2,"n":603,"o":30.07,"t":"2026-07-13T04:00:00Z","v":70198,"vw":30.277565},{"c":28.57,"h":29.35,"l":27.91,"n":956,"o":29.12,"t":"2026-07-14T04:00:00Z","v":105047,"vw":28.502877},{"c":28.69,"h":28.87,"l":27.71,"n":793,"o":28.36,"t":"2026-07-15T04:00:00Z","v":100110,"vw":28.088165},{"c":29.52,"h":30.28,"l":28.03,"n":855,"o":28.95,"t":"2026-07-16T04:00:00Z","v":89062,"vw":29.557441},{"c":29.82,"h":30.22,"l":28.2913,"n":1092,"o":28.47,"t":"2026-07-17T04:00:00Z","v":152545,"vw":29.517228},{"c":28.1212,"h":30.1,"l":28.09,"n":813,"o":30.1,"t":"2026-07-20T04:00:00Z","v":79244,"vw":29.084935},{"c":29.6,"h":29.6,"l":28.05,"n":745,"o":28.05,"t":"2026-07-21T04:00:00Z","v":84345,"vw":28.743233},{"c":28.9503,"h":29.165,"l":28.48,"n":420,"o":29.05,"t":"2026-07-22T04:00:00Z","v":31948,"vw":28.852041},{"c":30.0075,"h":30.22,"l":27.93,"n":650,"o":28.01,"t":"2026-07-23T04:00:00Z","v":101090,"vw":29.730131},{"c":30.5744,"h":31.03,"l":30.3,"n":645,"o":30.59,"t":"2026-07-24T04:00:00Z","v":56110,"vw":30.633766},{"c":30.6264,"h":31.14,"l":29.9501,"n":534,"o":31.14,"t":"2026-07-27T04:00:00Z","v":62892,"vw":30.728147},{"c":31.83,"h":32.35,"l":31.06,"n":868,"o":31.44,"t":"2026-07-28T04:00:00Z","v":116391,"vw":31.918881},{"c":31.4264,"h":32.2,"l":31.01,"n":524,"o":31.38,"t":"2026-07-29T04:00:00Z","v":48688,"vw":31.720655},{"c":28.4831,"h":30,"l":28.4,"n":1541,"o":29.81,"t":"2026-07-30T04:00:00Z","v":193232,"vw":28.978137},{"c":28.091,"h":28.13,"l":26.71,"n":779,"o":28.06,"t":"2026-07-31T04:00:00Z","v":85565,"vw":27.545475},{"c":26.7901,"h":28.585,"l":26.21,"n":1309,"o":28.16,"t":"2026-08-03T04:00:00Z","v":116404,"vw":26.793321},{"c":26.5583,"h":27.297,"l":26.205,"n":1053,"o":26.53,"t":"2026-08-04T04:00:00Z","v":120708,"vw":26.59582},{"c":29.05,"h":31.13,"l":27.61,"n":4024,"o":29,"t":"2026-08-05T04:00:00Z","v":668403,"vw":29.00622},{"c":30.0403,"h":31.99,"l":29.2,"n":976,"o":30.88,"t":"2026-08-06T04:00:00Z","v":167632,"vw":30.791076},{"c":29.7328,"h":30.09,"l":28.565,"n":515,"o":30.09,"t":"2026-08-07T04:00:00Z","v":49173,"vw":29.238},{"c":31.97,"h":32,"l":29.63,"n":827,"o":29.79,"t":"2026-08-10T04:00:00Z","v":89664,"vw":31.270852},{"c":31.0368,"h":32.32,"l":30.9,"n":679,"o":31.65,"t":"2026-08-11T04:00:00Z","v":71306,"vw":31.325038},{"c":31.4389,"h":31.7599,"l":29.98,"n":532,"o":30.55,"t":"2026-08-12T04:00:00Z","v":70285,"vw":31.180082},{"c":30.893,"h":32.1,"l":30.7326,"n":762,"o":32.1,"t":"2026-08-13T04:00:00Z","v":110224,"vw":31.263009},{"c":29.5194,"h":30.215,"l":29,"n":977,"o":30.215,"t":"2026-08-14T04:00:00Z","v":95917,"vw":29.519565},{"c":29.678,"h":30.31,"l":28.82,"n":435,"o":29.16,"t":"2026-08-17T04:00:00Z","v":34368,"vw":29.755606},{"c":31.68,"h":31.8,"l":30.36,"n":770,"o":30.36,"t":"2026-08-18T04:00:00Z","v":89124,"vw":31.219769},{"c":34.4908,"h":35.13,"l":32.61,"n":1578,"o":32.61,"t":"2026-08-19T04:00:00Z","v":141113,"vw":34.091626},{"c":32.6978,"h":34.22,"l":32.62,"n":713,"o":34.22,"t":"2026-08-20T04:00:00Z","v":65975,"vw":33.481735},{"c":33.1655,"h":33.91,"l":31.581,"n":717,"o":31.87,"t":"2026-08-21T04:00:00Z","v":93064,"vw":33.205654},{"c":32.8004,"h":33.17,"l":31.9031,"n":348,"o":33.17,"t":"2026-08-24T04:00:00Z","v":24473,"vw":32.436328},{"c":31.92,"h":33.54,"l":31.78,"n":540,"o":33,"t":"2026-08-25T04:00:00Z","v":144759,"vw":32.168666},{"c":29.73,"h":31.89,"l":29.27,"n":1052,"o":31.89,"t":"2026-08-26T04:00:00Z","v":142989,"vw":30.335854},{"c":28.8993,"h":29.63,"l":28.76,"n":686,"o":29.4,"t":"2026-08-27T04:00:00Z","v":59090,"vw":29.24393},{"c":28.81,"h":29.08,"l":28.34,"n":460,"o":29.03,"t":"2026-08-28T04:00:00Z","v":31066,"vw":28.645294},{"c":28.1572,"h":28.37,"l":27.55,"n":452,"o":28.37,"t":"2026-08-31T04:00:00Z","v":31497,"vw":27.947127},{"c":28.04,"h":29.44,"l":28.015,"n":490,"o":29.39,"t":"2026-09-01T04:00:00Z","v":181008,"vw":28.365845},{"c":28.1319,"h":29.46,"l":28.09,"n":413,"o":28.49,"t":"2026-09-02T04:00:00Z","v":42097,"vw":28.627632},{"c":28.1247,"h":28.5,"l":27.1414,"n":429,"o":28.5,"t":"2026-09-03T04:00:00Z","v":35101,"vw":27.824},{"c":27.49,"h":27.77,"l":27.0745,"n":508,"o":27.77,"t":"2026-09-04T04:00:00Z","v":67173,"vw":27.323524},{"c":26.3,"h":26.83,"l":25.96,"n":630,"o":26.67,"t":"2026-09-08T04:00:00Z","v":95813,"vw":26.3726},{"c":26.3124,"h":27,"l":26.16,"n":458,"o":26.38,"t":"2026-09-09T04:00:00Z","v":115801,"vw":26.629909},{"c":26.24,"h":26.7,"l":26.24,"n":265,"o":26.7,"t":"2026-09-10T04:00:00Z","v":29284,"vw":26.41419},{"c":25.8887,"h":26.63,"l":25.85,"n":339,"o":26.44,"t":"2026-09-11T04:00:00Z","v":51761,"vw":26.325903},{"c":26.9638,"h":27.5149,"l":26.7301,"n":459,"o":27.04,"t":"2026-09-14T04:00:00Z","v":57124,"vw":27.064532},{"c":26.86,"h":27.72,"l":26.66,"n":241,"o":27.66,"t":"2026-09-15T04:00:00Z","v":22314,"vw":27.31706},{"c":26.9509,"h":27.5,"l":26.7001,"n":191,"o":26.92,"t":"2026-09-16T04:00:00Z","v":14304,"vw":27.057755},{"c":27.5825,"h":27.905,"l":27,"n":265,"o":27.32,"t":"2026-09-17T04:00:00Z","v":27466,"vw":27.458446},{"c":27.5687,"h":27.77,"l":27.09,"n":322,"o":27.41,"t":"2026-09-18T04:00:00Z","v":28412,"vw":27.596211},{"c":28.1587,"h":28.42,"l":26.7335,"n":386,"o":27,"t":"2026-09-21T04:00:00Z","v":36096,"vw":28.054656},{"c":28.4097,"h":28.799,"l":26.9,"n":408,"o":27.41,"t":"2026-09-22T04:00:00Z","v":30502,"vw":27.97822},{"c":27.5325,"h":29.0471,"l":27.19,"n":349,"o":28.8,"t":"2026-09-23T04:00:00Z","v":31481,"vw":27.783784},{"c":28.9481,"h":29.55,"l":27.51,"n":542,"o":27.56,"t":"2026-09-24T04:00:00Z","v":45124,"vw":29.192413},{"c":28.9412,"h":29.06,"l":27.81,"n":306,"o":29.03,"t":"2026-09-25T04:00:00Z","v":28175,"vw":28.392431},{"c":28.9328,"h":29.3542,"l":28.46,"n":371,"o":29.14,"t":"2026-09-28T04:00:00Z","v":66346,"vw":29.041407},{"c":28.9406,"h":29.22,"l":28.3,"n":281,"o":29.22,"t":"2026-09-29T04:00:00Z","v":50311,"vw":28.860506},{"c":27.8126,"h":30.3119,"l":27.685,"n":495,"o":29.02,"t":"2026-09-30T04:00:00Z","v":82140,"vw":28.830602},{"c":27.3665,"h":27.595,"l":26.8,"n":430,"o":27.43,"t":"2026-10-01T04:00:00Z","v":81614,"vw":27.116928},{"c":26.9904,"h":27.84,"l":26.54,"n":348,"o":27.46,"t":"2026-10-02T04:00:00Z","v":44403,"vw":26.943683},{"c":26.9517,"h":27.885,"l":26.79,"n":267,"o":27.27,"t":"2026-10-05T04:00:00Z","v":27593,"vw":27.317622},{"c":27.5739,"h":28.29,"l":26.79,"n":386,"o":27.14,"t":"2026-10-06T04:00:00Z","v":76015,"vw":27.564295},{"c":28.9822,"h":29.85,"l":28.09,"n":559,"o":28.25,"t":"2026-10-07T04:00:00Z","v":73500,"vw":28.847406},{"c":28.0526,"h":28.61,"l":26.25,"n":926,"o":28.61,"t":"2026-10-08T04:00:00Z","v":194770,"vw":27.131787},{"c":28.4049,"h":28.48,"l":27.32,"n":247,"o":27.32,"t":"2026-10-09T04:00:00Z","v":21252,"vw":28.16183},{"c":28.7136,"h":28.93,"l":28.25,"n":257,"o":28.61,"t":"2026-10-12T04:00:00Z","v":52103,"vw":28.564183},{"c":27.8849,"h":29.16,"l":27.4992,"n":278,"o":29,"t":"2026-10-13T04:00:00Z","v":37370,"vw":28.068904},{"c":29.9863,"h":30.2799,"l":28.34,"n":815,"o":28.34,"t":"2026-10-14T04:00:00Z","v":128348,"vw":29.60425},{"c":31.99,"h":33.1814,"l":30.96,"n":1041,"o":30.96,"t":"2026-10-15T04:00:00Z","v":150188,"vw":32.429022},{"c":32.21,"h":33.04,"l":32.07,"n":471,"o":32.27,"t":"2026-10-16T04:00:00Z","v":41738,"vw":32.369634},{"c":31.37,"h":32.24,"l":31.34,"n":300,"o":31.94,"t":"2026-10-19T04:00:00Z","v":30267,"vw":31.752638},{"c":33.6823,"h":34.96,"l":32.62,"n":813,"o":32.62,"t":"2026-10-20T04:00:00Z","v":74307,"vw":34.227562},{"c":32.87,"h":33.26,"l":32.32,"n":342,"o":32.8,"t":"2026-10-21T04:00:00Z","v":21047,"vw":32.856013},{"c":34.8104,"h":35.48,"l":33.365,"n":623,"o":33.45,"t":"2026-10-22T04:00:00Z","v":54553,"vw":34.829807}],"volatilityBars":[{"c":27.5,"h":27.5,"l":27.5,"n":6,"o":27.5,"t":"2026-09-22T11:00:00Z","v":359,"vw":27.5},{"c":27.4592,"h":27.58,"l":27.4592,"n":3,"o":27.47,"t":"2026-09-22T12:00:00Z","v":300,"vw":27.503067},{"c":27.4,"h":27.45,"l":27.4,"n":3,"o":27.45,"t":"2026-09-22T12:45:00Z","v":601,"vw":27.408333},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-09-22T13:00:00Z","v":100,"vw":27.41},{"c":26.9,"h":27.41,"l":26.9,"n":42,"o":27.41,"t":"2026-09-22T13:30:00Z","v":7623,"vw":27.150107},{"c":27.45,"h":27.45,"l":27.055,"n":4,"o":27.055,"t":"2026-09-22T13:45:00Z","v":701,"vw":27.392857},{"c":27.88,"h":27.89,"l":27.75,"n":6,"o":27.75,"t":"2026-09-22T14:00:00Z","v":398,"vw":27.841768},{"c":27.83,"h":27.93,"l":27.83,"n":14,"o":27.93,"t":"2026-09-22T14:15:00Z","v":1616,"vw":27.876315},{"c":28.245,"h":28.245,"l":28.18,"n":4,"o":28.18,"t":"2026-09-22T14:30:00Z","v":760,"vw":28.208333},{"c":28.465,"h":28.465,"l":28.42,"n":18,"o":28.46,"t":"2026-09-22T14:45:00Z","v":2980,"vw":28.440973},{"c":28.5358,"h":28.5358,"l":28.455,"n":11,"o":28.455,"t":"2026-09-22T15:00:00Z","v":1212,"vw":28.496964},{"c":28.74,"h":28.799,"l":28.5995,"n":12,"o":28.5995,"t":"2026-09-22T15:15:00Z","v":1650,"vw":28.725802},{"c":28.7599,"h":28.7599,"l":28.6091,"n":15,"o":28.73,"t":"2026-09-22T15:30:00Z","v":2240,"vw":28.693572},{"c":28.18,"h":28.23,"l":28.18,"n":8,"o":28.23,"t":"2026-09-22T15:45:00Z","v":616,"vw":28.204265},{"c":28.22,"h":28.22,"l":27.99,"n":7,"o":28,"t":"2026-09-22T16:00:00Z","v":994,"vw":28.025089},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-09-22T16:15:00Z","v":100,"vw":28.22},{"c":28.275,"h":28.275,"l":28.275,"n":1,"o":28.275,"t":"2026-09-22T17:00:00Z","v":350,"vw":28.275},{"c":28.27,"h":28.27,"l":28.27,"n":1,"o":28.27,"t":"2026-09-22T17:30:00Z","v":350,"vw":28.27},{"c":28.525,"h":28.525,"l":28.525,"n":4,"o":28.525,"t":"2026-09-22T18:00:00Z","v":359,"vw":28.525},{"c":28.32,"h":28.33,"l":28.32,"n":6,"o":28.33,"t":"2026-09-22T18:30:00Z","v":383,"vw":28.32528},{"c":28.3015,"h":28.3015,"l":28.3015,"n":2,"o":28.3015,"t":"2026-09-22T18:45:00Z","v":101,"vw":28.3015},{"c":28.3114,"h":28.3114,"l":28.295,"n":3,"o":28.295,"t":"2026-09-22T19:15:00Z","v":202,"vw":28.3032},{"c":28.54,"h":28.54,"l":28.445,"n":3,"o":28.445,"t":"2026-09-22T19:30:00Z","v":447,"vw":28.4663},{"c":28.385,"h":28.62,"l":28.385,"n":14,"o":28.6,"t":"2026-09-22T19:45:00Z","v":1954,"vw":28.551757},{"c":28.47,"h":28.47,"l":28.47,"n":1,"o":28.47,"t":"2026-09-23T08:00:00Z","v":100,"vw":28.47},{"c":28.47,"h":28.47,"l":28.47,"n":1,"o":28.47,"t":"2026-09-23T09:15:00Z","v":500,"vw":28.47},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-09-23T11:00:00Z","v":300,"vw":28.48},{"c":28.42,"h":28.42,"l":28.42,"n":1,"o":28.42,"t":"2026-09-23T11:15:00Z","v":100,"vw":28.42},{"c":28.28,"h":28.49,"l":28.28,"n":3,"o":28.49,"t":"2026-09-23T11:30:00Z","v":1000,"vw":28.424},{"c":28.33,"h":28.33,"l":28.33,"n":1,"o":28.33,"t":"2026-09-23T13:00:00Z","v":100,"vw":28.33},{"c":28.4705,"h":29.0471,"l":28.4705,"n":46,"o":28.8,"t":"2026-09-23T13:30:00Z","v":3615,"vw":28.864777},{"c":27.73,"h":28.25,"l":27.73,"n":7,"o":28.25,"t":"2026-09-23T13:45:00Z","v":446,"vw":27.9825},{"c":27.75,"h":27.885,"l":27.75,"n":10,"o":27.885,"t":"2026-09-23T14:00:00Z","v":1338,"vw":27.779006},{"c":28.1,"h":28.19,"l":28.02,"n":5,"o":28.02,"t":"2026-09-23T14:15:00Z","v":493,"vw":28.125164},{"c":28.06,"h":28.28,"l":28.06,"n":5,"o":28.28,"t":"2026-09-23T14:30:00Z","v":992,"vw":28.082267},{"c":27.8409,"h":27.935,"l":27.8409,"n":7,"o":27.935,"t":"2026-09-23T14:45:00Z","v":2015,"vw":27.881711},{"c":27.8,"h":27.83,"l":27.75,"n":10,"o":27.83,"t":"2026-09-23T15:00:00Z","v":978,"vw":27.765556},{"c":27.9201,"h":27.9201,"l":27.88,"n":11,"o":27.88,"t":"2026-09-23T15:15:00Z","v":1931,"vw":27.904366},{"c":27.63,"h":27.63,"l":27.55,"n":13,"o":27.551,"t":"2026-09-23T16:00:00Z","v":3855,"vw":27.567558},{"c":27.54,"h":27.54,"l":27.54,"n":10,"o":27.54,"t":"2026-09-23T16:15:00Z","v":531,"vw":27.54},{"c":27.485,"h":27.485,"l":27.485,"n":1,"o":27.485,"t":"2026-09-23T16:30:00Z","v":180,"vw":27.485},{"c":27.3,"h":27.355,"l":27.3,"n":3,"o":27.355,"t":"2026-09-23T16:45:00Z","v":539,"vw":27.344777},{"c":27.28,"h":27.28,"l":27.24,"n":5,"o":27.27,"t":"2026-09-23T17:00:00Z","v":735,"vw":27.251429},{"c":27.25,"h":27.29,"l":27.205,"n":6,"o":27.24,"t":"2026-09-23T17:15:00Z","v":534,"vw":27.245127},{"c":27.26,"h":27.26,"l":27.26,"n":2,"o":27.26,"t":"2026-09-23T17:30:00Z","v":1001,"vw":27.26},{"c":27.34,"h":27.34,"l":27.34,"n":4,"o":27.34,"t":"2026-09-23T17:45:00Z","v":459,"vw":27.34},{"c":27.33,"h":27.33,"l":27.31,"n":3,"o":27.31,"t":"2026-09-23T18:00:00Z","v":1045,"vw":27.312},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-09-23T18:15:00Z","v":300,"vw":27.2},{"c":27.41,"h":27.41,"l":27.19,"n":6,"o":27.19,"t":"2026-09-23T18:30:00Z","v":619,"vw":27.32},{"c":27.565,"h":27.565,"l":27.565,"n":1,"o":27.565,"t":"2026-09-23T18:45:00Z","v":100,"vw":27.565},{"c":27.6,"h":27.6,"l":27.6,"n":4,"o":27.6,"t":"2026-09-23T19:00:00Z","v":160,"vw":27.6},{"c":27.63,"h":27.645,"l":27.6299,"n":4,"o":27.645,"t":"2026-09-23T19:30:00Z","v":1200,"vw":27.641243},{"c":27.41,"h":27.63,"l":27.41,"n":20,"o":27.63,"t":"2026-09-23T19:45:00Z","v":3061,"vw":27.542559},{"c":27.5,"h":27.5,"l":27.49,"n":3,"o":27.49,"t":"2026-09-23T20:45:00Z","v":750,"vw":27.494667},{"c":27.44,"h":27.44,"l":27.44,"n":1,"o":27.44,"t":"2026-09-24T08:00:00Z","v":200,"vw":27.44},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-09-24T08:30:00Z","v":100,"vw":27.4},{"c":27.7097,"h":27.7097,"l":27.7041,"n":2,"o":27.7041,"t":"2026-09-24T12:45:00Z","v":430,"vw":27.705402},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-09-24T13:00:00Z","v":100,"vw":27.71},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-09-24T13:15:00Z","v":390,"vw":27.7},{"c":28.4,"h":28.4,"l":27.51,"n":26,"o":27.56,"t":"2026-09-24T13:30:00Z","v":1412,"vw":27.98915},{"c":29,"h":29.04,"l":28.7483,"n":60,"o":28.78,"t":"2026-09-24T13:45:00Z","v":5154,"vw":28.953791},{"c":29.31,"h":29.31,"l":28.99,"n":58,"o":29,"t":"2026-09-24T14:00:00Z","v":4174,"vw":29.151922},{"c":29.37,"h":29.52,"l":29.2525,"n":36,"o":29.38,"t":"2026-09-24T14:15:00Z","v":4396,"vw":29.359739},{"c":29.335,"h":29.37,"l":29.11,"n":10,"o":29.11,"t":"2026-09-24T14:30:00Z","v":4192,"vw":29.31137},{"c":29.32,"h":29.4,"l":29.32,"n":9,"o":29.39,"t":"2026-09-24T14:45:00Z","v":2271,"vw":29.377701},{"c":29.3375,"h":29.49,"l":29.3375,"n":31,"o":29.36,"t":"2026-09-24T15:00:00Z","v":3114,"vw":29.392597},{"c":29.245,"h":29.29,"l":29.22,"n":19,"o":29.22,"t":"2026-09-24T15:15:00Z","v":3959,"vw":29.268927},{"c":29.429,"h":29.429,"l":29.42,"n":5,"o":29.42,"t":"2026-09-24T15:30:00Z","v":302,"vw":29.423},{"c":29.2201,"h":29.2201,"l":29.2201,"n":2,"o":29.2201,"t":"2026-09-24T15:45:00Z","v":1601,"vw":29.2201},{"c":29.2,"h":29.21,"l":29.2,"n":3,"o":29.21,"t":"2026-09-24T16:00:00Z","v":600,"vw":29.208333},{"c":29.37,"h":29.55,"l":29.37,"n":15,"o":29.48,"t":"2026-09-24T16:15:00Z","v":1458,"vw":29.471732},{"c":29.16,"h":29.31,"l":29.16,"n":4,"o":29.31,"t":"2026-09-24T16:30:00Z","v":293,"vw":29.235},{"c":29.1,"h":29.145,"l":29.1,"n":8,"o":29.145,"t":"2026-09-24T16:45:00Z","v":1731,"vw":29.128859},{"c":29.17,"h":29.17,"l":29.105,"n":3,"o":29.105,"t":"2026-09-24T17:30:00Z","v":500,"vw":29.145},{"c":29.159,"h":29.159,"l":29.0601,"n":8,"o":29.065,"t":"2026-09-24T17:45:00Z","v":760,"vw":29.092698},{"c":29.16,"h":29.16,"l":29.16,"n":2,"o":29.16,"t":"2026-09-24T18:15:00Z","v":172,"vw":29.16},{"c":29.165,"h":29.2,"l":29.165,"n":5,"o":29.2,"t":"2026-09-24T18:30:00Z","v":654,"vw":29.170814},{"c":29.25,"h":29.25,"l":29.25,"n":3,"o":29.25,"t":"2026-09-24T18:45:00Z","v":140,"vw":29.25},{"c":29.22,"h":29.22,"l":29.12,"n":6,"o":29.16,"t":"2026-09-24T19:15:00Z","v":525,"vw":29.162469},{"c":29.225,"h":29.273,"l":29.225,"n":12,"o":29.26,"t":"2026-09-24T19:30:00Z","v":1740,"vw":29.260333},{"c":29.0129,"h":29.08,"l":29.0129,"n":11,"o":29.08,"t":"2026-09-24T19:45:00Z","v":925,"vw":29.032037},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-09-24T22:00:00Z","v":120,"vw":29},{"c":28.94,"h":28.94,"l":28.94,"n":2,"o":28.94,"t":"2026-09-25T08:00:00Z","v":119,"vw":28.94},{"c":28.92,"h":28.92,"l":28.92,"n":1,"o":28.92,"t":"2026-09-25T12:00:00Z","v":200,"vw":28.92},{"c":28.97,"h":28.97,"l":28.95,"n":2,"o":28.95,"t":"2026-09-25T12:15:00Z","v":200,"vw":28.96},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-09-25T12:30:00Z","v":200,"vw":29.01},{"c":28.94,"h":28.94,"l":28.94,"n":1,"o":28.94,"t":"2026-09-25T13:00:00Z","v":150,"vw":28.94},{"c":29.03,"h":29.03,"l":29.03,"n":1,"o":29.03,"t":"2026-09-25T13:15:00Z","v":250,"vw":29.03},{"c":28.64,"h":29.03,"l":28.64,"n":10,"o":29.03,"t":"2026-09-25T13:30:00Z","v":3275,"vw":28.881875},{"c":28.325,"h":28.65,"l":28.325,"n":13,"o":28.62,"t":"2026-09-25T13:45:00Z","v":1179,"vw":28.468248},{"c":28.085,"h":28.25,"l":28.07,"n":15,"o":28.25,"t":"2026-09-25T14:00:00Z","v":3759,"vw":28.175381},{"c":28.0586,"h":28.12,"l":28.0302,"n":11,"o":28.12,"t":"2026-09-25T14:15:00Z","v":938,"vw":28.055625},{"c":27.81,"h":28.08,"l":27.81,"n":16,"o":28.051,"t":"2026-09-25T14:45:00Z","v":875,"vw":28.0015},{"c":28.02,"h":28.0299,"l":27.98,"n":4,"o":27.98,"t":"2026-09-25T15:00:00Z","v":2559,"vw":27.989134},{"c":27.98,"h":27.98,"l":27.98,"n":1,"o":27.98,"t":"2026-09-25T15:15:00Z","v":1607,"vw":27.98},{"c":28.055,"h":28.1325,"l":27.945,"n":5,"o":27.945,"t":"2026-09-25T15:30:00Z","v":595,"vw":28.060089},{"c":27.99,"h":28.0295,"l":27.99,"n":3,"o":28.0295,"t":"2026-09-25T15:45:00Z","v":202,"vw":28.00975},{"c":27.81,"h":28.041,"l":27.81,"n":8,"o":27.94,"t":"2026-09-25T16:00:00Z","v":823,"vw":27.942566},{"c":27.92,"h":27.92,"l":27.81,"n":4,"o":27.81,"t":"2026-09-25T16:15:00Z","v":775,"vw":27.830714},{"c":28.125,"h":28.125,"l":27.89,"n":4,"o":27.89,"t":"2026-09-25T16:30:00Z","v":400,"vw":27.957723},{"c":28.22,"h":28.26,"l":28.22,"n":8,"o":28.26,"t":"2026-09-25T17:15:00Z","v":1234,"vw":28.22551},{"c":28.49,"h":28.49,"l":28.45,"n":2,"o":28.45,"t":"2026-09-25T17:45:00Z","v":200,"vw":28.47},{"c":28.58,"h":28.58,"l":28.58,"n":2,"o":28.58,"t":"2026-09-25T18:00:00Z","v":350,"vw":28.58},{"c":28.67,"h":28.67,"l":28.67,"n":1,"o":28.67,"t":"2026-09-25T18:15:00Z","v":100,"vw":28.67},{"c":28.83,"h":28.83,"l":28.83,"n":2,"o":28.83,"t":"2026-09-25T18:30:00Z","v":101,"vw":28.83},{"c":28.975,"h":28.975,"l":28.89,"n":6,"o":28.89,"t":"2026-09-25T18:45:00Z","v":400,"vw":28.943},{"c":28.92,"h":28.92,"l":28.92,"n":1,"o":28.92,"t":"2026-09-25T19:00:00Z","v":500,"vw":28.92},{"c":28.875,"h":28.93,"l":28.875,"n":5,"o":28.92,"t":"2026-09-25T19:15:00Z","v":1138,"vw":28.886147},{"c":28.95,"h":29.06,"l":28.95,"n":8,"o":28.96,"t":"2026-09-25T19:45:00Z","v":2417,"vw":29.044383},{"c":28.86,"h":28.86,"l":28.86,"n":3,"o":28.86,"t":"2026-09-25T20:00:00Z","v":502,"vw":28.86},{"c":28.7309,"h":28.7309,"l":28.7309,"n":1,"o":28.7309,"t":"2026-09-25T20:45:00Z","v":134,"vw":28.7309},{"c":28.9,"h":28.9,"l":28.9,"n":2,"o":28.9,"t":"2026-09-25T21:30:00Z","v":600,"vw":28.9},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-09-28T08:30:00Z","v":1000,"vw":29.26},{"c":29.25,"h":29.25,"l":29.25,"n":3,"o":29.25,"t":"2026-09-28T10:00:00Z","v":1026,"vw":29.25},{"c":29.08,"h":29.14,"l":29.04,"n":58,"o":29.14,"t":"2026-09-28T13:15:00Z","v":21270,"vw":29.105829},{"c":29.29,"h":29.29,"l":28.46,"n":33,"o":29.14,"t":"2026-09-28T13:30:00Z","v":4261,"vw":28.808903},{"c":28.72,"h":29.02,"l":28.7,"n":10,"o":29.005,"t":"2026-09-28T13:45:00Z","v":2394,"vw":28.852195},{"c":29.125,"h":29.1667,"l":28.9383,"n":21,"o":29.09,"t":"2026-09-28T14:00:00Z","v":3299,"vw":29.066479},{"c":29.2106,"h":29.2106,"l":29.04,"n":21,"o":29.08,"t":"2026-09-28T14:15:00Z","v":4421,"vw":29.103975},{"c":29.195,"h":29.21,"l":29.15,"n":5,"o":29.21,"t":"2026-09-28T14:30:00Z","v":1640,"vw":29.187754},{"c":29.13,"h":29.15,"l":29.13,"n":5,"o":29.15,"t":"2026-09-28T14:45:00Z","v":482,"vw":29.134415},{"c":29.2499,"h":29.2499,"l":29.1101,"n":4,"o":29.1101,"t":"2026-09-28T15:00:00Z","v":1665,"vw":29.141773},{"c":29.072,"h":29.11,"l":29.04,"n":26,"o":29.09,"t":"2026-09-28T15:30:00Z","v":12518,"vw":29.045443},{"c":29.11,"h":29.12,"l":29.08,"n":5,"o":29.08,"t":"2026-09-28T15:45:00Z","v":502,"vw":29.100079},{"c":29.2,"h":29.3542,"l":29.2,"n":9,"o":29.21,"t":"2026-09-28T16:00:00Z","v":2880,"vw":29.258369},{"c":29.16,"h":29.16,"l":29.15,"n":2,"o":29.15,"t":"2026-09-28T16:15:00Z","v":200,"vw":29.155},{"c":29.23,"h":29.23,"l":29.23,"n":2,"o":29.23,"t":"2026-09-28T16:30:00Z","v":151,"vw":29.23},{"c":29.35,"h":29.35,"l":29.22,"n":5,"o":29.22,"t":"2026-09-28T17:00:00Z","v":683,"vw":29.252121},{"c":29.18,"h":29.22,"l":29.18,"n":2,"o":29.22,"t":"2026-09-28T17:15:00Z","v":800,"vw":29.215},{"c":29.05,"h":29.07,"l":29.05,"n":4,"o":29.07,"t":"2026-09-28T17:30:00Z","v":1280,"vw":29.068438},{"c":29.07,"h":29.07,"l":29.065,"n":2,"o":29.065,"t":"2026-09-28T17:45:00Z","v":200,"vw":29.0675},{"c":28.99,"h":28.99,"l":28.99,"n":3,"o":28.99,"t":"2026-09-28T18:00:00Z","v":503,"vw":28.99},{"c":29.065,"h":29.065,"l":29.065,"n":1,"o":29.065,"t":"2026-09-28T19:30:00Z","v":130,"vw":29.065},{"c":28.97,"h":28.97,"l":28.88,"n":8,"o":28.9,"t":"2026-09-28T19:45:00Z","v":2848,"vw":28.891539},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-09-28T21:00:00Z","v":173,"vw":29.16},{"c":29.03,"h":29.04,"l":29.03,"n":2,"o":29.04,"t":"2026-09-28T23:15:00Z","v":400,"vw":29.0325},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-09-29T11:15:00Z","v":134,"vw":28.93},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-09-29T12:30:00Z","v":121,"vw":29.2},{"c":29.08,"h":29.08,"l":29.08,"n":2,"o":29.08,"t":"2026-09-29T13:15:00Z","v":163,"vw":29.08},{"c":28.74,"h":29.22,"l":28.74,"n":17,"o":29.22,"t":"2026-09-29T13:30:00Z","v":1038,"vw":29.059574},{"c":29.1,"h":29.1,"l":28.89,"n":40,"o":28.89,"t":"2026-09-29T13:45:00Z","v":19100,"vw":29.085907},{"c":28.7988,"h":29.0622,"l":28.7,"n":42,"o":29.0622,"t":"2026-09-29T14:00:00Z","v":20652,"vw":28.725816},{"c":28.4,"h":28.77,"l":28.4,"n":8,"o":28.77,"t":"2026-09-29T14:15:00Z","v":1173,"vw":28.687423},{"c":28.3,"h":28.42,"l":28.3,"n":2,"o":28.42,"t":"2026-09-29T14:30:00Z","v":715,"vw":28.383916},{"c":28.4651,"h":28.4651,"l":28.45,"n":3,"o":28.45,"t":"2026-09-29T14:45:00Z","v":526,"vw":28.455741},{"c":28.3851,"h":28.3851,"l":28.37,"n":6,"o":28.37,"t":"2026-09-29T15:00:00Z","v":1200,"vw":28.38255},{"c":28.445,"h":28.445,"l":28.445,"n":1,"o":28.445,"t":"2026-09-29T15:15:00Z","v":669,"vw":28.445},{"c":28.54,"h":28.54,"l":28.54,"n":2,"o":28.54,"t":"2026-09-29T15:30:00Z","v":129,"vw":28.54},{"c":28.63,"h":28.63,"l":28.63,"n":1,"o":28.63,"t":"2026-09-29T16:30:00Z","v":300,"vw":28.63},{"c":28.885,"h":28.885,"l":28.885,"n":2,"o":28.885,"t":"2026-09-29T19:00:00Z","v":1205,"vw":28.885},{"c":28.89,"h":28.98,"l":28.89,"n":4,"o":28.98,"t":"2026-09-29T19:45:00Z","v":252,"vw":28.935},{"c":28.94,"h":28.94,"l":28.7701,"n":2,"o":28.7701,"t":"2026-09-29T20:15:00Z","v":413,"vw":28.865952},{"c":28.94,"h":28.94,"l":28.94,"n":3,"o":28.94,"t":"2026-09-29T22:00:00Z","v":268,"vw":28.94},{"c":28.94,"h":28.94,"l":28.94,"n":2,"o":28.94,"t":"2026-09-30T08:00:00Z","v":509,"vw":28.94},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-09-30T11:00:00Z","v":501,"vw":29},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-09-30T12:45:00Z","v":100,"vw":29},{"c":28.88,"h":28.88,"l":28.88,"n":3,"o":28.88,"t":"2026-09-30T13:15:00Z","v":220,"vw":28.88},{"c":29.1,"h":29.1,"l":28.98,"n":13,"o":29.02,"t":"2026-09-30T13:30:00Z","v":1013,"vw":29.037516},{"c":29.195,"h":29.195,"l":29.015,"n":2,"o":29.015,"t":"2026-09-30T13:45:00Z","v":200,"vw":29.105},{"c":28.97,"h":29.04,"l":28.9303,"n":10,"o":29.04,"t":"2026-09-30T14:00:00Z","v":1046,"vw":28.988169},{"c":28.765,"h":30.3119,"l":28.765,"n":119,"o":29.2,"t":"2026-09-30T14:15:00Z","v":22326,"vw":29.823185},{"c":29.069,"h":29.07,"l":29.069,"n":3,"o":29.07,"t":"2026-09-30T14:30:00Z","v":501,"vw":29.0692},{"c":29.18,"h":29.18,"l":29,"n":2,"o":29,"t":"2026-09-30T14:45:00Z","v":373,"vw":29.083485},{"c":28.9642,"h":29.055,"l":28.74,"n":5,"o":29.055,"t":"2026-09-30T15:00:00Z","v":623,"vw":28.9531},{"c":29.1498,"h":29.1498,"l":29.0531,"n":22,"o":29.0531,"t":"2026-09-30T15:15:00Z","v":9000,"vw":29.141378},{"c":29.21,"h":29.21,"l":29.21,"n":5,"o":29.21,"t":"2026-09-30T15:30:00Z","v":402,"vw":29.21},{"c":29.19,"h":29.19,"l":29.02,"n":4,"o":29.032,"t":"2026-09-30T15:45:00Z","v":9000,"vw":29.026822},{"c":28.99,"h":28.99,"l":28.99,"n":2,"o":28.99,"t":"2026-09-30T16:00:00Z","v":501,"vw":28.99},{"c":28.42,"h":28.49,"l":28.42,"n":5,"o":28.49,"t":"2026-09-30T16:15:00Z","v":823,"vw":28.445826},{"c":28.84,"h":28.84,"l":28.83,"n":4,"o":28.83,"t":"2026-09-30T16:45:00Z","v":274,"vw":28.835},{"c":29.07,"h":29.07,"l":29.06,"n":2,"o":29.06,"t":"2026-09-30T17:00:00Z","v":200,"vw":29.065},{"c":28.68,"h":29.075,"l":28.68,"n":2,"o":29.075,"t":"2026-09-30T17:30:00Z","v":600,"vw":29.009167},{"c":28.15,"h":28.23,"l":28.15,"n":13,"o":28.23,"t":"2026-09-30T18:00:00Z","v":553,"vw":28.193605},{"c":28.17,"h":28.23,"l":28.15,"n":14,"o":28.16,"t":"2026-09-30T18:15:00Z","v":4176,"vw":28.18261},{"c":28.29,"h":28.29,"l":28.175,"n":5,"o":28.19,"t":"2026-09-30T18:30:00Z","v":810,"vw":28.205625},{"c":28.07,"h":28.07,"l":28.07,"n":1,"o":28.07,"t":"2026-09-30T18:45:00Z","v":1000,"vw":28.07},{"c":27.73,"h":28.15,"l":27.73,"n":19,"o":28.15,"t":"2026-09-30T19:00:00Z","v":2654,"vw":27.915026},{"c":27.9,"h":27.94,"l":27.79,"n":36,"o":27.79,"t":"2026-09-30T19:15:00Z","v":16304,"vw":27.907468},{"c":27.71,"h":28.0689,"l":27.71,"n":12,"o":27.93,"t":"2026-09-30T19:30:00Z","v":1433,"vw":27.956441},{"c":27.77,"h":28.09,"l":27.685,"n":28,"o":27.76,"t":"2026-09-30T19:45:00Z","v":4062,"vw":27.823111},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-09-30T21:15:00Z","v":100,"vw":27.82},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-09-30T21:30:00Z","v":100,"vw":27.75},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-09-30T21:45:00Z","v":100,"vw":27.95},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-09-30T22:45:00Z","v":120,"vw":27.84},{"c":27.91,"h":27.91,"l":27.91,"n":1,"o":27.91,"t":"2026-09-30T23:00:00Z","v":100,"vw":27.91},{"c":27.92,"h":27.92,"l":27.92,"n":1,"o":27.92,"t":"2026-09-30T23:30:00Z","v":100,"vw":27.92},{"c":27.8,"h":27.84,"l":27.7,"n":10,"o":27.8261,"t":"2026-10-01T08:00:00Z","v":1716,"vw":27.815496},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-01T08:15:00Z","v":100,"vw":27.5},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-01T09:15:00Z","v":100,"vw":27.6},{"c":27.7,"h":27.7,"l":27.7,"n":2,"o":27.7,"t":"2026-10-01T11:00:00Z","v":1600,"vw":27.7},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-10-01T11:30:00Z","v":800,"vw":27.82},{"c":27.79,"h":27.79,"l":27.7466,"n":2,"o":27.7466,"t":"2026-10-01T12:00:00Z","v":459,"vw":27.756055},{"c":27.82,"h":27.82,"l":27.81,"n":3,"o":27.81,"t":"2026-10-01T12:45:00Z","v":724,"vw":27.814475},{"c":27.7344,"h":27.7344,"l":27.7344,"n":1,"o":27.7344,"t":"2026-10-01T13:00:00Z","v":100,"vw":27.7344},{"c":27.5,"h":27.77,"l":27.5,"n":7,"o":27.77,"t":"2026-10-01T13:15:00Z","v":970,"vw":27.658857},{"c":27.28,"h":27.46,"l":27,"n":46,"o":27.43,"t":"2026-10-01T13:30:00Z","v":4371,"vw":27.177419},{"c":27.02,"h":27.12,"l":26.96,"n":13,"o":27.12,"t":"2026-10-01T13:45:00Z","v":903,"vw":27.061634},{"c":27.1,"h":27.22,"l":27,"n":11,"o":27,"t":"2026-10-01T14:00:00Z","v":818,"vw":27.123953},{"c":26.94,"h":27.17,"l":26.9,"n":16,"o":27.17,"t":"2026-10-01T14:15:00Z","v":10296,"vw":26.95221},{"c":26.995,"h":27.0165,"l":26.93,"n":3,"o":27.0165,"t":"2026-10-01T14:30:00Z","v":900,"vw":26.961278},{"c":27.28,"h":27.32,"l":27.25,"n":12,"o":27.25,"t":"2026-10-01T14:45:00Z","v":11655,"vw":27.300934},{"c":27.35,"h":27.35,"l":27.27,"n":2,"o":27.27,"t":"2026-10-01T15:00:00Z","v":525,"vw":27.285238},{"c":27.35,"h":27.35,"l":27.35,"n":8,"o":27.35,"t":"2026-10-01T15:15:00Z","v":1500,"vw":27.35},{"c":27.12,"h":27.12,"l":27.12,"n":1,"o":27.12,"t":"2026-10-01T15:30:00Z","v":100,"vw":27.12},{"c":26.95,"h":26.98,"l":26.94,"n":13,"o":26.98,"t":"2026-10-01T16:00:00Z","v":5808,"vw":26.950846},{"c":26.955,"h":26.955,"l":26.92,"n":5,"o":26.92,"t":"2026-10-01T16:15:00Z","v":3263,"vw":26.922033},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-01T16:30:00Z","v":109,"vw":27.15},{"c":27.1086,"h":27.17,"l":27.0856,"n":5,"o":27.155,"t":"2026-10-01T16:45:00Z","v":1452,"vw":27.115978},{"c":27.2,"h":27.2,"l":27.11,"n":14,"o":27.11,"t":"2026-10-01T17:00:00Z","v":5403,"vw":27.193016},{"c":26.99,"h":27,"l":26.92,"n":11,"o":27,"t":"2026-10-01T17:30:00Z","v":6009,"vw":26.939788},{"c":26.81,"h":26.93,"l":26.8,"n":8,"o":26.93,"t":"2026-10-01T17:45:00Z","v":481,"vw":26.8675},{"c":26.86,"h":26.86,"l":26.86,"n":4,"o":26.86,"t":"2026-10-01T18:00:00Z","v":5004,"vw":26.86},{"c":27.21,"h":27.21,"l":27.21,"n":1,"o":27.21,"t":"2026-10-01T18:30:00Z","v":100,"vw":27.21},{"c":27.3,"h":27.3,"l":27.22,"n":9,"o":27.22,"t":"2026-10-01T18:45:00Z","v":10100,"vw":27.299208},{"c":27.42,"h":27.42,"l":27.42,"n":1,"o":27.42,"t":"2026-10-01T19:00:00Z","v":200,"vw":27.42},{"c":27.48,"h":27.48,"l":27.41,"n":3,"o":27.41,"t":"2026-10-01T19:15:00Z","v":208,"vw":27.445},{"c":27.47,"h":27.53,"l":27.34,"n":7,"o":27.34,"t":"2026-10-01T19:30:00Z","v":920,"vw":27.414455},{"c":27.2,"h":27.595,"l":27.2,"n":13,"o":27.595,"t":"2026-10-01T19:45:00Z","v":1080,"vw":27.475261},{"c":27.37,"h":27.37,"l":27.37,"n":3,"o":27.37,"t":"2026-10-01T22:45:00Z","v":270,"vw":27.37},{"c":27.31,"h":27.31,"l":27.31,"n":3,"o":27.31,"t":"2026-10-02T08:30:00Z","v":268,"vw":27.31},{"c":27.26,"h":27.5,"l":27.26,"n":10,"o":27.46,"t":"2026-10-02T13:30:00Z","v":647,"vw":27.444},{"c":27.33,"h":27.33,"l":27.14,"n":18,"o":27.16,"t":"2026-10-02T13:45:00Z","v":1763,"vw":27.21006},{"c":27.54,"h":27.54,"l":27.42,"n":9,"o":27.42,"t":"2026-10-02T14:00:00Z","v":780,"vw":27.474032},{"c":27.5505,"h":27.58,"l":27.535,"n":4,"o":27.535,"t":"2026-10-02T14:15:00Z","v":358,"vw":27.555045},{"c":27.49,"h":27.84,"l":27.49,"n":9,"o":27.84,"t":"2026-10-02T14:30:00Z","v":941,"vw":27.668699},{"c":27.45,"h":27.45,"l":27.44,"n":3,"o":27.44,"t":"2026-10-02T14:45:00Z","v":300,"vw":27.443333},{"c":27.28,"h":27.28,"l":27.28,"n":1,"o":27.28,"t":"2026-10-02T15:00:00Z","v":190,"vw":27.28},{"c":27.08,"h":27.28,"l":27.08,"n":10,"o":27.28,"t":"2026-10-02T15:15:00Z","v":1389,"vw":27.134206},{"c":27.0012,"h":27.0012,"l":27.0012,"n":1,"o":27.0012,"t":"2026-10-02T15:30:00Z","v":500,"vw":27.0012},{"c":26.75,"h":26.75,"l":26.75,"n":8,"o":26.75,"t":"2026-10-02T15:45:00Z","v":1365,"vw":26.75},{"c":26.8,"h":26.8,"l":26.54,"n":29,"o":26.54,"t":"2026-10-02T16:15:00Z","v":12885,"vw":26.696713},{"c":26.755,"h":26.8375,"l":26.755,"n":3,"o":26.8,"t":"2026-10-02T16:30:00Z","v":800,"vw":26.78125},{"c":26.8,"h":26.8,"l":26.69,"n":8,"o":26.76,"t":"2026-10-02T16:45:00Z","v":1370,"vw":26.739214},{"c":26.745,"h":26.745,"l":26.745,"n":1,"o":26.745,"t":"2026-10-02T17:15:00Z","v":100,"vw":26.745},{"c":26.89,"h":26.89,"l":26.89,"n":1,"o":26.89,"t":"2026-10-02T17:45:00Z","v":100,"vw":26.89},{"c":26.825,"h":26.825,"l":26.79,"n":5,"o":26.79,"t":"2026-10-02T18:00:00Z","v":539,"vw":26.805945},{"c":26.9,"h":26.9,"l":26.85,"n":3,"o":26.85,"t":"2026-10-02T18:15:00Z","v":306,"vw":26.88366},{"c":26.915,"h":27,"l":26.915,"n":4,"o":27,"t":"2026-10-02T18:30:00Z","v":5479,"vw":26.996373},{"c":27.08,"h":27.08,"l":27.02,"n":5,"o":27.02,"t":"2026-10-02T18:45:00Z","v":6367,"vw":27.0745},{"c":27.01,"h":27.01,"l":27.01,"n":2,"o":27.01,"t":"2026-10-02T19:00:00Z","v":101,"vw":27.01},{"c":26.9,"h":27.13,"l":26.9,"n":15,"o":27.06,"t":"2026-10-02T19:45:00Z","v":4711,"vw":27.013001},{"c":26.92,"h":26.92,"l":26.92,"n":2,"o":26.92,"t":"2026-10-05T08:00:00Z","v":150,"vw":26.92},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-05T11:15:00Z","v":100,"vw":27},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-05T11:30:00Z","v":250,"vw":27},{"c":27.5,"h":27.83,"l":27.12,"n":24,"o":27.27,"t":"2026-10-05T13:30:00Z","v":2374,"vw":27.53116},{"c":27.8,"h":27.8,"l":27.5432,"n":6,"o":27.57,"t":"2026-10-05T13:45:00Z","v":5615,"vw":27.693629},{"c":27.62,"h":27.885,"l":27.62,"n":7,"o":27.885,"t":"2026-10-05T14:00:00Z","v":775,"vw":27.705482},{"c":26.9094,"h":26.9094,"l":26.9094,"n":2,"o":26.9094,"t":"2026-10-05T14:30:00Z","v":154,"vw":26.9094},{"c":26.8897,"h":26.98,"l":26.79,"n":9,"o":26.98,"t":"2026-10-05T14:45:00Z","v":2606,"vw":26.899896},{"c":26.94,"h":26.94,"l":26.91,"n":4,"o":26.91,"t":"2026-10-05T15:00:00Z","v":481,"vw":26.928789},{"c":27.31,"h":27.38,"l":27.31,"n":4,"o":27.38,"t":"2026-10-05T15:30:00Z","v":607,"vw":27.345},{"c":27.28,"h":27.28,"l":27.28,"n":2,"o":27.28,"t":"2026-10-05T16:15:00Z","v":382,"vw":27.28},{"c":27.3898,"h":27.3898,"l":27.3898,"n":1,"o":27.3898,"t":"2026-10-05T16:30:00Z","v":250,"vw":27.3898},{"c":27.52,"h":27.52,"l":27.42,"n":5,"o":27.42,"t":"2026-10-05T16:45:00Z","v":550,"vw":27.449535},{"c":27.435,"h":27.435,"l":27.435,"n":1,"o":27.435,"t":"2026-10-05T17:15:00Z","v":2100,"vw":27.435},{"c":27.14,"h":27.14,"l":27.12,"n":5,"o":27.12,"t":"2026-10-05T18:45:00Z","v":1419,"vw":27.122247},{"c":27.19,"h":27.26,"l":27.17,"n":10,"o":27.23,"t":"2026-10-05T19:15:00Z","v":3772,"vw":27.20769},{"c":26.9424,"h":27.02,"l":26.91,"n":38,"o":27,"t":"2026-10-05T19:45:00Z","v":3995,"vw":26.971136},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-05T22:30:00Z","v":500,"vw":27},{"c":27.05,"h":27.05,"l":27.05,"n":2,"o":27.05,"t":"2026-10-06T08:00:00Z","v":269,"vw":27.05},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-10-06T11:45:00Z","v":600,"vw":27.16},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-06T13:15:00Z","v":160,"vw":27.1},{"c":27.65,"h":27.72,"l":26.99,"n":40,"o":27.03,"t":"2026-10-06T13:30:00Z","v":13665,"vw":27.443741},{"c":28.2582,"h":28.29,"l":27.9601,"n":74,"o":27.97,"t":"2026-10-06T13:45:00Z","v":17010,"vw":28.150809},{"c":27.185,"h":28,"l":27.17,"n":24,"o":28,"t":"2026-10-06T14:00:00Z","v":4691,"vw":27.722289},{"c":27.03,"h":27.11,"l":26.81,"n":38,"o":27.11,"t":"2026-10-06T14:15:00Z","v":14598,"vw":26.889757},{"c":26.875,"h":27.18,"l":26.79,"n":14,"o":27.18,"t":"2026-10-06T14:30:00Z","v":2578,"vw":26.839032},{"c":27.3424,"h":27.3424,"l":26.96,"n":6,"o":26.96,"t":"2026-10-06T14:45:00Z","v":719,"vw":27.168661},{"c":27.594,"h":27.594,"l":27.589,"n":11,"o":27.59,"t":"2026-10-06T15:00:00Z","v":3000,"vw":27.591},{"c":27.735,"h":27.735,"l":27.62,"n":24,"o":27.64,"t":"2026-10-06T15:15:00Z","v":11176,"vw":27.679409},{"c":27.86,"h":27.86,"l":27.86,"n":6,"o":27.86,"t":"2026-10-06T15:30:00Z","v":297,"vw":27.86},{"c":27.73,"h":27.74,"l":27.73,"n":3,"o":27.74,"t":"2026-10-06T15:45:00Z","v":361,"vw":27.737222},{"c":27.755,"h":27.76,"l":27.755,"n":2,"o":27.76,"t":"2026-10-06T16:00:00Z","v":601,"vw":27.756672},{"c":27.59,"h":27.67,"l":27.59,"n":3,"o":27.67,"t":"2026-10-06T16:15:00Z","v":360,"vw":27.616667},{"c":27.82,"h":27.82,"l":27.79,"n":6,"o":27.79,"t":"2026-10-06T16:45:00Z","v":1200,"vw":27.813333},{"c":27.8,"h":27.865,"l":27.8,"n":3,"o":27.865,"t":"2026-10-06T17:00:00Z","v":715,"vw":27.846429},{"c":27.64,"h":27.64,"l":27.61,"n":2,"o":27.61,"t":"2026-10-06T17:15:00Z","v":600,"vw":27.62},{"c":27.65,"h":27.65,"l":27.65,"n":2,"o":27.65,"t":"2026-10-06T17:45:00Z","v":113,"vw":27.65},{"c":27.62,"h":27.62,"l":27.62,"n":2,"o":27.62,"t":"2026-10-06T18:15:00Z","v":501,"vw":27.62},{"c":27.59,"h":27.59,"l":27.59,"n":1,"o":27.59,"t":"2026-10-06T18:30:00Z","v":100,"vw":27.59},{"c":27.56,"h":27.56,"l":27.56,"n":1,"o":27.56,"t":"2026-10-06T18:45:00Z","v":100,"vw":27.56},{"c":27.59,"h":27.59,"l":27.59,"n":4,"o":27.59,"t":"2026-10-06T22:00:00Z","v":382,"vw":27.59},{"c":27.5856,"h":27.5856,"l":27.5856,"n":1,"o":27.5856,"t":"2026-10-06T23:45:00Z","v":100,"vw":27.5856},{"c":27.91,"h":27.91,"l":27.91,"n":1,"o":27.91,"t":"2026-10-07T09:30:00Z","v":100,"vw":27.91},{"c":27.85,"h":27.85,"l":27.849,"n":2,"o":27.849,"t":"2026-10-07T11:45:00Z","v":500,"vw":27.8496},{"c":27.82,"h":27.82,"l":27.8109,"n":6,"o":27.8109,"t":"2026-10-07T12:30:00Z","v":500,"vw":27.817725},{"c":28.14,"h":28.14,"l":28.01,"n":17,"o":28.02,"t":"2026-10-07T12:45:00Z","v":2875,"vw":28.033431},{"c":28.005,"h":28.005,"l":27.99,"n":3,"o":27.99,"t":"2026-10-07T13:15:00Z","v":2000,"vw":27.99225},{"c":28.56,"h":28.71,"l":28.09,"n":86,"o":28.25,"t":"2026-10-07T13:30:00Z","v":22103,"vw":28.341005},{"c":28.66,"h":28.84,"l":28.605,"n":25,"o":28.605,"t":"2026-10-07T13:45:00Z","v":1904,"vw":28.704201},{"c":28.7,"h":28.84,"l":28.7,"n":10,"o":28.74,"t":"2026-10-07T14:00:00Z","v":4651,"vw":28.749565},{"c":28.89,"h":28.89,"l":28.62,"n":12,"o":28.63,"t":"2026-10-07T14:15:00Z","v":2955,"vw":28.733448},{"c":28.93,"h":28.93,"l":28.87,"n":12,"o":28.9,"t":"2026-10-07T14:30:00Z","v":3114,"vw":28.890916},{"c":29.11,"h":29.1125,"l":28.9,"n":16,"o":28.9,"t":"2026-10-07T14:45:00Z","v":2854,"vw":28.981759},{"c":29.16,"h":29.16,"l":28.9872,"n":14,"o":29.09,"t":"2026-10-07T15:00:00Z","v":2151,"vw":29.03223},{"c":29.66,"h":29.66,"l":29.1316,"n":26,"o":29.1999,"t":"2026-10-07T15:15:00Z","v":2877,"vw":29.476157},{"c":29.54,"h":29.72,"l":29.54,"n":14,"o":29.68,"t":"2026-10-07T15:30:00Z","v":3017,"vw":29.658652},{"c":29.66,"h":29.715,"l":29.58,"n":16,"o":29.5947,"t":"2026-10-07T15:45:00Z","v":2088,"vw":29.602063},{"c":29.85,"h":29.85,"l":29.825,"n":12,"o":29.825,"t":"2026-10-07T16:15:00Z","v":671,"vw":29.831567},{"c":29.57,"h":29.71,"l":29.57,"n":9,"o":29.71,"t":"2026-10-07T16:30:00Z","v":653,"vw":29.687419},{"c":29.3999,"h":29.3999,"l":29.3,"n":8,"o":29.33,"t":"2026-10-07T16:45:00Z","v":1464,"vw":29.34101},{"c":29.36,"h":29.36,"l":29.36,"n":2,"o":29.36,"t":"2026-10-07T17:00:00Z","v":105,"vw":29.36},{"c":29.42,"h":29.42,"l":29.42,"n":2,"o":29.42,"t":"2026-10-07T17:15:00Z","v":102,"vw":29.42},{"c":29.31,"h":29.453,"l":29.31,"n":2,"o":29.453,"t":"2026-10-07T17:30:00Z","v":200,"vw":29.3815},{"c":29.37,"h":29.37,"l":29.37,"n":2,"o":29.37,"t":"2026-10-07T17:45:00Z","v":103,"vw":29.37},{"c":29.45,"h":29.45,"l":29.42,"n":2,"o":29.42,"t":"2026-10-07T18:00:00Z","v":200,"vw":29.435},{"c":29.395,"h":29.395,"l":29.395,"n":1,"o":29.395,"t":"2026-10-07T18:15:00Z","v":150,"vw":29.395},{"c":29.325,"h":29.35,"l":29.26,"n":7,"o":29.35,"t":"2026-10-07T18:30:00Z","v":2965,"vw":29.315324},{"c":29.0673,"h":29.0673,"l":29.041,"n":15,"o":29.05,"t":"2026-10-07T19:00:00Z","v":5737,"vw":29.049064},{"c":28.9,"h":28.9,"l":28.89,"n":2,"o":28.89,"t":"2026-10-07T19:30:00Z","v":860,"vw":28.898837},{"c":29.0899,"h":29.0899,"l":28.8949,"n":4,"o":28.8949,"t":"2026-10-07T19:45:00Z","v":3255,"vw":29.002928},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-10-07T20:00:00Z","v":120,"vw":28.98},{"c":28.91,"h":28.95,"l":28.91,"n":2,"o":28.95,"t":"2026-10-08T08:00:00Z","v":449,"vw":28.92461},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-08T11:30:00Z","v":100,"vw":29.15},{"c":29,"h":29.05,"l":29,"n":3,"o":29.05,"t":"2026-10-08T11:45:00Z","v":2000,"vw":29.02},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-08T12:45:00Z","v":103,"vw":29.1},{"c":27.74,"h":28.61,"l":27.74,"n":42,"o":28.61,"t":"2026-10-08T13:30:00Z","v":8788,"vw":28.028411},{"c":27.75,"h":28,"l":27.75,"n":14,"o":27.8,"t":"2026-10-08T13:45:00Z","v":7554,"vw":27.834026},{"c":27.175,"h":27.5,"l":27,"n":55,"o":27.5,"t":"2026-10-08T14:00:00Z","v":11471,"vw":27.258268},{"c":26.3836,"h":27.1,"l":26.25,"n":99,"o":27.1,"t":"2026-10-08T14:15:00Z","v":15630,"vw":26.57337},{"c":26.9564,"h":26.9564,"l":26.2888,"n":89,"o":26.34,"t":"2026-10-08T14:30:00Z","v":35630,"vw":26.534264},{"c":26.6,"h":26.99,"l":26.6,"n":20,"o":26.99,"t":"2026-10-08T14:45:00Z","v":3004,"vw":26.818587},{"c":26.87,"h":26.87,"l":26.775,"n":37,"o":26.84,"t":"2026-10-08T15:00:00Z","v":4888,"vw":26.816991},{"c":26.859,"h":26.859,"l":26.78,"n":21,"o":26.835,"t":"2026-10-08T15:15:00Z","v":5676,"vw":26.831188},{"c":26.52,"h":26.87,"l":26.49,"n":49,"o":26.865,"t":"2026-10-08T15:30:00Z","v":4894,"vw":26.597628},{"c":26.405,"h":26.46,"l":26.3949,"n":17,"o":26.44,"t":"2026-10-08T15:45:00Z","v":4201,"vw":26.415238},{"c":26.565,"h":26.61,"l":26.555,"n":3,"o":26.555,"t":"2026-10-08T16:00:00Z","v":2655,"vw":26.561977},{"c":26.75,"h":26.75,"l":26.75,"n":3,"o":26.75,"t":"2026-10-08T16:15:00Z","v":108,"vw":26.75},{"c":26.63,"h":26.63,"l":26.5926,"n":9,"o":26.5926,"t":"2026-10-08T16:30:00Z","v":1585,"vw":26.609357},{"c":27.2,"h":27.2,"l":26.82,"n":11,"o":26.82,"t":"2026-10-08T16:45:00Z","v":5505,"vw":27.12796},{"c":27,"h":27.29,"l":26.9997,"n":93,"o":27.24,"t":"2026-10-08T17:00:00Z","v":28308,"vw":27.248383},{"c":26.9801,"h":26.9801,"l":26.9801,"n":2,"o":26.9801,"t":"2026-10-08T17:15:00Z","v":102,"vw":26.9801},{"c":27.1,"h":27.19,"l":27.1,"n":4,"o":27.19,"t":"2026-10-08T17:30:00Z","v":1400,"vw":27.115},{"c":27.24,"h":27.25,"l":27.2,"n":11,"o":27.21,"t":"2026-10-08T17:45:00Z","v":2881,"vw":27.225759},{"c":27.38,"h":27.38,"l":27.25,"n":23,"o":27.25,"t":"2026-10-08T18:00:00Z","v":9741,"vw":27.321229},{"c":27.445,"h":27.47,"l":27.39,"n":5,"o":27.39,"t":"2026-10-08T18:15:00Z","v":3214,"vw":27.41125},{"c":27.5,"h":27.5,"l":27.455,"n":2,"o":27.455,"t":"2026-10-08T18:30:00Z","v":400,"vw":27.4775},{"c":27.59,"h":27.59,"l":27.59,"n":1,"o":27.59,"t":"2026-10-08T18:45:00Z","v":100,"vw":27.59},{"c":27.67,"h":27.67,"l":27.67,"n":2,"o":27.67,"t":"2026-10-08T19:00:00Z","v":172,"vw":27.67},{"c":27.69,"h":27.69,"l":27.6169,"n":3,"o":27.6169,"t":"2026-10-08T19:15:00Z","v":2231,"vw":27.625838},{"c":27.8,"h":27.8,"l":27.67,"n":38,"o":27.671,"t":"2026-10-08T19:30:00Z","v":19401,"vw":27.786662},{"c":27.95,"h":28,"l":27.76,"n":39,"o":27.76,"t":"2026-10-08T19:45:00Z","v":8723,"vw":27.94066},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-10-09T08:30:00Z","v":114,"vw":27.82},{"c":27.5112,"h":27.5112,"l":27.5112,"n":1,"o":27.5112,"t":"2026-10-09T11:00:00Z","v":100,"vw":27.5112},{"c":27.47,"h":27.92,"l":27.47,"n":4,"o":27.92,"t":"2026-10-09T13:15:00Z","v":705,"vw":27.792857},{"c":27.63,"h":27.89,"l":27.32,"n":15,"o":27.37,"t":"2026-10-09T13:30:00Z","v":2419,"vw":27.731697},{"c":28,"h":28,"l":27.7322,"n":8,"o":27.7322,"t":"2026-10-09T13:45:00Z","v":2616,"vw":27.863847},{"c":28.13,"h":28.13,"l":28.13,"n":6,"o":28.13,"t":"2026-10-09T14:00:00Z","v":289,"vw":28.13},{"c":28.3,"h":28.3,"l":28.17,"n":3,"o":28.17,"t":"2026-10-09T14:15:00Z","v":1117,"vw":28.287541},{"c":28.21,"h":28.21,"l":28.1,"n":10,"o":28.18,"t":"2026-10-09T14:30:00Z","v":828,"vw":28.176974},{"c":27.9,"h":27.9,"l":27.9,"n":2,"o":27.9,"t":"2026-10-09T14:45:00Z","v":405,"vw":27.9},{"c":28.36,"h":28.36,"l":28.36,"n":3,"o":28.36,"t":"2026-10-09T16:15:00Z","v":155,"vw":28.36},{"c":28.48,"h":28.48,"l":28.48,"n":3,"o":28.48,"t":"2026-10-09T16:30:00Z","v":166,"vw":28.48},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-09T17:00:00Z","v":100,"vw":28.38},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-09T17:15:00Z","v":200,"vw":28.38},{"c":28.2,"h":28.335,"l":28.2,"n":8,"o":28.335,"t":"2026-10-09T18:45:00Z","v":1188,"vw":28.237327},{"c":28.245,"h":28.33,"l":28.245,"n":7,"o":28.33,"t":"2026-10-09T19:00:00Z","v":2661,"vw":28.273333},{"c":28.4,"h":28.4,"l":28.325,"n":3,"o":28.325,"t":"2026-10-09T19:15:00Z","v":609,"vw":28.356486},{"c":28.4,"h":28.4,"l":28.4,"n":12,"o":28.4,"t":"2026-10-09T19:30:00Z","v":1572,"vw":28.4},{"c":28.45,"h":28.45,"l":28.25,"n":9,"o":28.4,"t":"2026-10-09T19:45:00Z","v":3259,"vw":28.30321},{"c":28.58,"h":28.58,"l":28.58,"n":5,"o":28.58,"t":"2026-10-12T10:45:00Z","v":1000,"vw":28.58},{"c":29.103,"h":29.103,"l":29.103,"n":2,"o":29.103,"t":"2026-10-12T12:15:00Z","v":105,"vw":29.103},{"c":28.61,"h":28.61,"l":28.275,"n":15,"o":28.61,"t":"2026-10-12T13:30:00Z","v":2520,"vw":28.506067},{"c":28.8162,"h":28.8999,"l":28.5,"n":12,"o":28.5,"t":"2026-10-12T13:45:00Z","v":1664,"vw":28.62343},{"c":28.74,"h":28.93,"l":28.632,"n":11,"o":28.7,"t":"2026-10-12T14:00:00Z","v":1079,"vw":28.741224},{"c":28.65,"h":28.68,"l":28.63,"n":6,"o":28.68,"t":"2026-10-12T14:15:00Z","v":781,"vw":28.641111},{"c":28.77,"h":28.77,"l":28.77,"n":1,"o":28.77,"t":"2026-10-12T14:30:00Z","v":1800,"vw":28.77},{"c":28.73,"h":28.73,"l":28.73,"n":1,"o":28.73,"t":"2026-10-12T14:45:00Z","v":100,"vw":28.73},{"c":28.665,"h":28.74,"l":28.665,"n":12,"o":28.72,"t":"2026-10-12T15:00:00Z","v":9479,"vw":28.679322},{"c":28.65,"h":28.665,"l":28.65,"n":3,"o":28.665,"t":"2026-10-12T15:15:00Z","v":557,"vw":28.660476},{"c":28.47,"h":28.47,"l":28.47,"n":2,"o":28.47,"t":"2026-10-12T15:30:00Z","v":103,"vw":28.47},{"c":28.44,"h":28.44,"l":28.44,"n":36,"o":28.44,"t":"2026-10-12T15:45:00Z","v":20982,"vw":28.44},{"c":28.3,"h":28.36,"l":28.3,"n":4,"o":28.36,"t":"2026-10-12T16:15:00Z","v":391,"vw":28.33039},{"c":28.3,"h":28.3,"l":28.25,"n":2,"o":28.25,"t":"2026-10-12T16:45:00Z","v":500,"vw":28.275},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-12T17:00:00Z","v":450,"vw":28.3},{"c":28.65,"h":28.65,"l":28.65,"n":3,"o":28.65,"t":"2026-10-12T17:45:00Z","v":155,"vw":28.65},{"c":28.5899,"h":28.69,"l":28.5899,"n":4,"o":28.69,"t":"2026-10-12T18:00:00Z","v":241,"vw":28.631783},{"c":28.7098,"h":28.7098,"l":28.7098,"n":2,"o":28.7098,"t":"2026-10-12T18:45:00Z","v":175,"vw":28.7098},{"c":28.775,"h":28.775,"l":28.67,"n":4,"o":28.68,"t":"2026-10-12T19:30:00Z","v":2950,"vw":28.690339},{"c":28.66,"h":28.8078,"l":28.66,"n":17,"o":28.765,"t":"2026-10-12T19:45:00Z","v":5111,"vw":28.732179},{"c":29,"h":29.1,"l":29,"n":10,"o":29,"t":"2026-10-13T08:00:00Z","v":1131,"vw":29.043006},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-13T11:00:00Z","v":250,"vw":29},{"c":29.0246,"h":29.0246,"l":29,"n":6,"o":29,"t":"2026-10-13T11:45:00Z","v":500,"vw":29.0123},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-10-13T13:00:00Z","v":1723,"vw":29.02},{"c":28.675,"h":29.16,"l":28.675,"n":15,"o":29,"t":"2026-10-13T13:30:00Z","v":1070,"vw":28.874831},{"c":28.32,"h":28.49,"l":28.3,"n":8,"o":28.49,"t":"2026-10-13T13:45:00Z","v":1592,"vw":28.371258},{"c":28.2829,"h":28.45,"l":28.18,"n":12,"o":28.44,"t":"2026-10-13T14:00:00Z","v":11900,"vw":28.353437},{"c":28.24,"h":28.24,"l":28.24,"n":4,"o":28.24,"t":"2026-10-13T15:00:00Z","v":252,"vw":28.24},{"c":28.28,"h":28.3,"l":28.2404,"n":3,"o":28.2404,"t":"2026-10-13T15:15:00Z","v":1460,"vw":28.285562},{"c":28.17,"h":28.17,"l":28.17,"n":2,"o":28.17,"t":"2026-10-13T15:30:00Z","v":400,"vw":28.17},{"c":28.105,"h":28.105,"l":28.105,"n":3,"o":28.105,"t":"2026-10-13T16:00:00Z","v":535,"vw":28.105},{"c":27.89,"h":28.18,"l":27.89,"n":12,"o":28.1618,"t":"2026-10-13T16:15:00Z","v":1038,"vw":28.081142},{"c":28.13,"h":28.13,"l":27.795,"n":12,"o":27.86,"t":"2026-10-13T16:30:00Z","v":3163,"vw":27.841156},{"c":28.145,"h":28.145,"l":28.145,"n":1,"o":28.145,"t":"2026-10-13T16:45:00Z","v":100,"vw":28.145},{"c":27.66,"h":27.66,"l":27.66,"n":5,"o":27.66,"t":"2026-10-13T18:00:00Z","v":149,"vw":27.66},{"c":27.67,"h":27.67,"l":27.6,"n":6,"o":27.67,"t":"2026-10-13T18:15:00Z","v":856,"vw":27.618945},{"c":27.4992,"h":27.6,"l":27.4992,"n":3,"o":27.6,"t":"2026-10-13T18:45:00Z","v":741,"vw":27.570801},{"c":27.545,"h":27.545,"l":27.545,"n":1,"o":27.545,"t":"2026-10-13T19:00:00Z","v":200,"vw":27.545},{"c":27.7799,"h":27.7799,"l":27.555,"n":27,"o":27.57,"t":"2026-10-13T19:15:00Z","v":7609,"vw":27.58405},{"c":27.93,"h":27.93,"l":27.93,"n":1,"o":27.93,"t":"2026-10-13T19:30:00Z","v":100,"vw":27.93},{"c":27.91,"h":27.92,"l":27.91,"n":7,"o":27.92,"t":"2026-10-13T19:45:00Z","v":453,"vw":27.916667},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-14T12:45:00Z","v":100,"vw":28.1},{"c":28.12,"h":28.12,"l":28.12,"n":2,"o":28.12,"t":"2026-10-14T13:00:00Z","v":1150,"vw":28.12},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-14T13:15:00Z","v":1007,"vw":28.5},{"c":29.8,"h":29.8,"l":28.34,"n":182,"o":28.34,"t":"2026-10-14T13:30:00Z","v":49993,"vw":29.073794},{"c":29.6701,"h":29.995,"l":29.6701,"n":45,"o":29.8,"t":"2026-10-14T13:45:00Z","v":8834,"vw":29.86204},{"c":29.98,"h":30.13,"l":29.86,"n":60,"o":29.86,"t":"2026-10-14T14:00:00Z","v":11371,"vw":29.934888},{"c":29.9001,"h":30,"l":29.89,"n":34,"o":29.91,"t":"2026-10-14T14:15:00Z","v":4593,"vw":29.925844},{"c":29.67,"h":30,"l":29.67,"n":16,"o":30,"t":"2026-10-14T14:30:00Z","v":2750,"vw":29.843292},{"c":29.73,"h":29.73,"l":29.73,"n":4,"o":29.73,"t":"2026-10-14T14:45:00Z","v":422,"vw":29.73},{"c":30.04,"h":30.04,"l":29.7101,"n":15,"o":29.8345,"t":"2026-10-14T15:00:00Z","v":2551,"vw":29.811184},{"c":30.2,"h":30.2,"l":30.1,"n":27,"o":30.1,"t":"2026-10-14T15:15:00Z","v":2538,"vw":30.157633},{"c":30.1,"h":30.19,"l":30.015,"n":18,"o":30.1,"t":"2026-10-14T15:30:00Z","v":2652,"vw":30.112214},{"c":30.2799,"h":30.2799,"l":30.09,"n":19,"o":30.09,"t":"2026-10-14T15:45:00Z","v":5072,"vw":30.200753},{"c":30.1679,"h":30.18,"l":30.15,"n":4,"o":30.18,"t":"2026-10-14T16:00:00Z","v":340,"vw":30.166876},{"c":30.12,"h":30.12,"l":30.12,"n":2,"o":30.12,"t":"2026-10-14T16:15:00Z","v":104,"vw":30.12},{"c":30.085,"h":30.085,"l":30.085,"n":1,"o":30.085,"t":"2026-10-14T16:30:00Z","v":500,"vw":30.085},{"c":30.03,"h":30.08,"l":30.03,"n":4,"o":30.08,"t":"2026-10-14T16:45:00Z","v":2181,"vw":30.039629},{"c":30.14,"h":30.14,"l":30,"n":13,"o":30,"t":"2026-10-14T17:00:00Z","v":7717,"vw":30.046944},{"c":30.01,"h":30.0895,"l":30.01,"n":3,"o":30.0895,"t":"2026-10-14T17:30:00Z","v":308,"vw":30.050017},{"c":29.96,"h":30.045,"l":29.9084,"n":20,"o":30.045,"t":"2026-10-14T17:45:00Z","v":1722,"vw":29.933894},{"c":30.12,"h":30.2,"l":30.12,"n":7,"o":30.2,"t":"2026-10-14T18:00:00Z","v":1800,"vw":30.195143},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-10-14T18:15:00Z","v":100,"vw":30.09},{"c":30.06,"h":30.06,"l":29.995,"n":2,"o":29.995,"t":"2026-10-14T18:30:00Z","v":300,"vw":30.016667},{"c":30.07,"h":30.07,"l":29.95,"n":35,"o":29.98,"t":"2026-10-14T18:45:00Z","v":8272,"vw":29.979083},{"c":30.11,"h":30.11,"l":29.99,"n":16,"o":30.02,"t":"2026-10-14T19:00:00Z","v":4022,"vw":30.005554},{"c":29.995,"h":29.995,"l":29.975,"n":4,"o":29.975,"t":"2026-10-14T19:15:00Z","v":431,"vw":29.990338},{"c":30.0199,"h":30.0199,"l":29.925,"n":12,"o":29.9905,"t":"2026-10-14T19:45:00Z","v":3106,"vw":29.983171},{"c":29.63,"h":29.63,"l":29.63,"n":2,"o":29.63,"t":"2026-10-14T20:15:00Z","v":230,"vw":29.63},{"c":29.63,"h":29.63,"l":29.63,"n":2,"o":29.63,"t":"2026-10-14T21:00:00Z","v":171,"vw":29.63},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-14T22:45:00Z","v":120,"vw":29.98},{"c":30.32,"h":30.56,"l":30.2,"n":8,"o":30.56,"t":"2026-10-15T08:00:00Z","v":4007,"vw":30.301276},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-10-15T08:45:00Z","v":100,"vw":30.85},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-10-15T09:00:00Z","v":100,"vw":30.85},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-15T09:15:00Z","v":100,"vw":30.8},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-15T09:30:00Z","v":500,"vw":30.8},{"c":30.8,"h":30.8,"l":30.8,"n":2,"o":30.8,"t":"2026-10-15T09:45:00Z","v":150,"vw":30.8},{"c":31.09,"h":31.09,"l":31,"n":7,"o":31,"t":"2026-10-15T11:00:00Z","v":4064,"vw":31.004444},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-15T11:15:00Z","v":100,"vw":31},{"c":30.76,"h":30.9681,"l":30.76,"n":10,"o":30.9681,"t":"2026-10-15T11:30:00Z","v":2250,"vw":30.780565},{"c":30.84,"h":30.84,"l":30.81,"n":4,"o":30.81,"t":"2026-10-15T12:00:00Z","v":299,"vw":30.825363},{"c":31.03,"h":31.11,"l":31,"n":20,"o":31,"t":"2026-10-15T13:15:00Z","v":806,"vw":31.058632},{"c":31.31,"h":31.68,"l":30.96,"n":108,"o":31.24,"t":"2026-10-15T13:30:00Z","v":13622,"vw":31.232081},{"c":32.3,"h":32.3,"l":31.64,"n":71,"o":31.77,"t":"2026-10-15T13:45:00Z","v":3590,"vw":31.924727},{"c":32.213,"h":32.495,"l":32.185,"n":81,"o":32.3,"t":"2026-10-15T14:00:00Z","v":26922,"vw":32.311498},{"c":32.6201,"h":32.7,"l":32.17,"n":71,"o":32.2,"t":"2026-10-15T14:15:00Z","v":10852,"vw":32.369239},{"c":32.54,"h":32.645,"l":32.48,"n":20,"o":32.645,"t":"2026-10-15T14:30:00Z","v":1420,"vw":32.53331},{"c":32.5501,"h":32.7094,"l":32.49,"n":16,"o":32.626,"t":"2026-10-15T14:45:00Z","v":2176,"vw":32.591318},{"c":32.88,"h":33.06,"l":32.546,"n":37,"o":32.546,"t":"2026-10-15T15:00:00Z","v":7377,"vw":32.914755},{"c":32.91,"h":32.9535,"l":32.8367,"n":23,"o":32.8405,"t":"2026-10-15T15:15:00Z","v":2653,"vw":32.873951},{"c":32.89,"h":33.04,"l":32.89,"n":22,"o":32.92,"t":"2026-10-15T15:30:00Z","v":5147,"vw":32.97048},{"c":32.9,"h":32.9,"l":32.76,"n":5,"o":32.7601,"t":"2026-10-15T15:45:00Z","v":1232,"vw":32.86976},{"c":32.8501,"h":32.93,"l":32.8501,"n":5,"o":32.93,"t":"2026-10-15T16:00:00Z","v":4552,"vw":32.903367},{"c":33.0587,"h":33.0587,"l":32.86,"n":15,"o":32.86,"t":"2026-10-15T16:15:00Z","v":1472,"vw":32.975236},{"c":33.1814,"h":33.1814,"l":33.03,"n":11,"o":33.07,"t":"2026-10-15T16:30:00Z","v":2529,"vw":33.169269},{"c":32.7,"h":32.7,"l":32.7,"n":4,"o":32.7,"t":"2026-10-15T17:00:00Z","v":187,"vw":32.7},{"c":32.6549,"h":32.72,"l":32.6,"n":8,"o":32.72,"t":"2026-10-15T17:15:00Z","v":2012,"vw":32.673067},{"c":32.46,"h":32.56,"l":32.46,"n":14,"o":32.56,"t":"2026-10-15T17:30:00Z","v":600,"vw":32.502857},{"c":32.5901,"h":32.605,"l":32.49,"n":21,"o":32.54,"t":"2026-10-15T17:45:00Z","v":13424,"vw":32.501914},{"c":32.76,"h":32.8,"l":32.76,"n":2,"o":32.8,"t":"2026-10-15T18:00:00Z","v":225,"vw":32.782222},{"c":32.72,"h":32.73,"l":32.68,"n":21,"o":32.7,"t":"2026-10-15T18:15:00Z","v":2078,"vw":32.710135},{"c":32.79,"h":32.79,"l":32.79,"n":2,"o":32.79,"t":"2026-10-15T18:30:00Z","v":153,"vw":32.79},{"c":32.69,"h":32.69,"l":32.69,"n":1,"o":32.69,"t":"2026-10-15T18:45:00Z","v":300,"vw":32.69},{"c":32.76,"h":32.889,"l":32.68,"n":20,"o":32.68,"t":"2026-10-15T19:00:00Z","v":12004,"vw":32.859303},{"c":32.62,"h":32.675,"l":32.62,"n":7,"o":32.64,"t":"2026-10-15T19:15:00Z","v":1077,"vw":32.645199},{"c":32.315,"h":32.56,"l":32.31,"n":25,"o":32.56,"t":"2026-10-15T19:30:00Z","v":2925,"vw":32.373726},{"c":32,"h":32.22,"l":31.99,"n":45,"o":32.1401,"t":"2026-10-15T19:45:00Z","v":7448,"vw":32.108763},{"c":31.99,"h":32,"l":31.99,"n":36,"o":31.99,"t":"2026-10-15T20:00:00Z","v":7332,"vw":31.990554},{"c":31.82,"h":31.82,"l":31.82,"n":3,"o":31.82,"t":"2026-10-15T20:45:00Z","v":150,"vw":31.82},{"c":31.82,"h":31.82,"l":31.82,"n":6,"o":31.82,"t":"2026-10-15T23:45:00Z","v":409,"vw":31.82},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-16T11:30:00Z","v":100,"vw":32.4},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-16T13:15:00Z","v":100,"vw":32.61},{"c":32.57,"h":32.7668,"l":32.11,"n":49,"o":32.27,"t":"2026-10-16T13:30:00Z","v":7770,"vw":32.286796},{"c":32.36,"h":32.5,"l":32.35,"n":11,"o":32.4,"t":"2026-10-16T13:45:00Z","v":889,"vw":32.410553},{"c":32.5807,"h":32.74,"l":32.5807,"n":11,"o":32.69,"t":"2026-10-16T14:00:00Z","v":740,"vw":32.673928},{"c":32.5,"h":32.51,"l":32.5,"n":13,"o":32.5,"t":"2026-10-16T14:15:00Z","v":9330,"vw":32.501207},{"c":32.67,"h":32.7,"l":32.65,"n":5,"o":32.7,"t":"2026-10-16T14:30:00Z","v":566,"vw":32.673908},{"c":32.84,"h":32.84,"l":32.81,"n":8,"o":32.81,"t":"2026-10-16T14:45:00Z","v":352,"vw":32.825714},{"c":33.03,"h":33.03,"l":32.96,"n":3,"o":32.975,"t":"2026-10-16T15:00:00Z","v":400,"vw":32.985},{"c":32.61,"h":33.04,"l":32.58,"n":11,"o":33.04,"t":"2026-10-16T15:15:00Z","v":1149,"vw":32.873186},{"c":32.7,"h":32.7,"l":32.63,"n":5,"o":32.63,"t":"2026-10-16T15:45:00Z","v":481,"vw":32.645284},{"c":32.54,"h":32.5416,"l":32.46,"n":10,"o":32.46,"t":"2026-10-16T16:00:00Z","v":1066,"vw":32.494612},{"c":32.555,"h":32.555,"l":32.455,"n":4,"o":32.455,"t":"2026-10-16T16:45:00Z","v":354,"vw":32.511091},{"c":32.29,"h":32.4178,"l":32.29,"n":6,"o":32.4178,"t":"2026-10-16T17:00:00Z","v":694,"vw":32.358358},{"c":32.285,"h":32.285,"l":32.15,"n":11,"o":32.17,"t":"2026-10-16T17:15:00Z","v":2649,"vw":32.268945},{"c":32.36,"h":32.3601,"l":32.36,"n":4,"o":32.3601,"t":"2026-10-16T17:30:00Z","v":255,"vw":32.36005},{"c":32.235,"h":32.24,"l":32.18,"n":13,"o":32.19,"t":"2026-10-16T18:00:00Z","v":3132,"vw":32.216664},{"c":32.115,"h":32.19,"l":32.08,"n":26,"o":32.19,"t":"2026-10-16T18:15:00Z","v":3985,"vw":32.112438},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-10-16T18:45:00Z","v":220,"vw":32.07},{"c":32.1,"h":32.115,"l":32.1,"n":3,"o":32.115,"t":"2026-10-16T19:00:00Z","v":450,"vw":32.108333},{"c":32.19,"h":32.19,"l":32.19,"n":3,"o":32.19,"t":"2026-10-16T19:15:00Z","v":301,"vw":32.19},{"c":32.24,"h":32.27,"l":32.19,"n":11,"o":32.19,"t":"2026-10-16T19:30:00Z","v":868,"vw":32.233378},{"c":32.215,"h":32.26,"l":32.17,"n":6,"o":32.26,"t":"2026-10-16T19:45:00Z","v":1074,"vw":32.229077},{"c":32.21,"h":32.21,"l":32.21,"n":6,"o":32.21,"t":"2026-10-16T20:00:00Z","v":295,"vw":32.21},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-10-16T23:45:00Z","v":400,"vw":32.19},{"c":32.14,"h":32.14,"l":32.14,"n":1,"o":32.14,"t":"2026-10-19T08:00:00Z","v":195,"vw":32.14},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-19T12:15:00Z","v":810,"vw":31.9},{"c":31.82,"h":31.94,"l":31.43,"n":27,"o":31.94,"t":"2026-10-19T13:30:00Z","v":2940,"vw":31.849956},{"c":32.18,"h":32.18,"l":31.855,"n":9,"o":31.86,"t":"2026-10-19T13:45:00Z","v":1545,"vw":31.933667},{"c":32.24,"h":32.24,"l":32.15,"n":11,"o":32.15,"t":"2026-10-19T14:00:00Z","v":2172,"vw":32.174324},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-10-19T14:15:00Z","v":100,"vw":32.07},{"c":32.0415,"h":32.0415,"l":32,"n":7,"o":32,"t":"2026-10-19T14:30:00Z","v":1125,"vw":32.037318},{"c":31.645,"h":31.645,"l":31.645,"n":1,"o":31.645,"t":"2026-10-19T14:45:00Z","v":230,"vw":31.645},{"c":31.76,"h":31.805,"l":31.73,"n":6,"o":31.805,"t":"2026-10-19T15:00:00Z","v":960,"vw":31.742237},{"c":31.8099,"h":31.8099,"l":31.72,"n":8,"o":31.72,"t":"2026-10-19T15:15:00Z","v":588,"vw":31.762584},{"c":31.71,"h":31.71,"l":31.71,"n":2,"o":31.71,"t":"2026-10-19T15:30:00Z","v":825,"vw":31.71},{"c":31.7679,"h":31.7679,"l":31.7679,"n":1,"o":31.7679,"t":"2026-10-19T15:45:00Z","v":200,"vw":31.7679},{"c":31.79,"h":31.79,"l":31.79,"n":1,"o":31.79,"t":"2026-10-19T16:15:00Z","v":300,"vw":31.79},{"c":31.7293,"h":31.7293,"l":31.7293,"n":1,"o":31.7293,"t":"2026-10-19T16:30:00Z","v":100,"vw":31.7293},{"c":31.66,"h":31.67,"l":31.66,"n":6,"o":31.67,"t":"2026-10-19T16:45:00Z","v":991,"vw":31.66342},{"c":31.74,"h":31.74,"l":31.74,"n":3,"o":31.74,"t":"2026-10-19T17:00:00Z","v":505,"vw":31.74},{"c":31.865,"h":31.865,"l":31.823,"n":2,"o":31.823,"t":"2026-10-19T17:45:00Z","v":200,"vw":31.844},{"c":31.9,"h":31.92,"l":31.9,"n":8,"o":31.92,"t":"2026-10-19T18:00:00Z","v":1573,"vw":31.914215},{"c":32.04,"h":32.04,"l":32.04,"n":1,"o":32.04,"t":"2026-10-19T18:15:00Z","v":300,"vw":32.04},{"c":31.9,"h":31.9,"l":31.88,"n":4,"o":31.893,"t":"2026-10-19T18:45:00Z","v":750,"vw":31.891867},{"c":31.87,"h":31.87,"l":31.87,"n":1,"o":31.87,"t":"2026-10-19T19:00:00Z","v":294,"vw":31.87},{"c":31.775,"h":31.78,"l":31.775,"n":2,"o":31.78,"t":"2026-10-19T19:30:00Z","v":200,"vw":31.7775},{"c":31.34,"h":31.82,"l":31.34,"n":35,"o":31.82,"t":"2026-10-19T19:45:00Z","v":10212,"vw":31.555011},{"c":31.37,"h":31.37,"l":31.37,"n":5,"o":31.37,"t":"2026-10-19T20:00:00Z","v":304,"vw":31.37},{"c":31.768,"h":31.768,"l":31.768,"n":2,"o":31.768,"t":"2026-10-19T22:00:00Z","v":171,"vw":31.768},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-20T10:30:00Z","v":630,"vw":31.7},{"c":32.01,"h":32.25,"l":32.01,"n":2,"o":32.25,"t":"2026-10-20T12:30:00Z","v":200,"vw":32.13},{"c":34.45,"h":34.52,"l":32.62,"n":149,"o":32.62,"t":"2026-10-20T13:30:00Z","v":17822,"vw":34.187326},{"c":34.06,"h":34.59,"l":34.06,"n":72,"o":34.42,"t":"2026-10-20T13:45:00Z","v":17196,"vw":34.326781},{"c":34.38,"h":34.38,"l":33.91,"n":38,"o":34.27,"t":"2026-10-20T14:00:00Z","v":5059,"vw":34.199971},{"c":34.85,"h":34.96,"l":34.4,"n":33,"o":34.4,"t":"2026-10-20T14:15:00Z","v":2396,"vw":34.68736},{"c":34.35,"h":34.53,"l":34.35,"n":32,"o":34.465,"t":"2026-10-20T14:30:00Z","v":5604,"vw":34.415631},{"c":34.2,"h":34.3824,"l":34.2,"n":18,"o":34.3,"t":"2026-10-20T14:45:00Z","v":1682,"vw":34.304639},{"c":34.1,"h":34.33,"l":34.1,"n":13,"o":34.16,"t":"2026-10-20T15:00:00Z","v":715,"vw":34.179952},{"c":34.3,"h":34.412,"l":34.205,"n":23,"o":34.205,"t":"2026-10-20T15:15:00Z","v":3367,"vw":34.305764},{"c":34.25,"h":34.25,"l":34.25,"n":5,"o":34.25,"t":"2026-10-20T15:30:00Z","v":447,"vw":34.25},{"c":34.415,"h":34.49,"l":34.38,"n":6,"o":34.49,"t":"2026-10-20T15:45:00Z","v":1340,"vw":34.47},{"c":34.25,"h":34.345,"l":34.25,"n":3,"o":34.345,"t":"2026-10-20T16:00:00Z","v":260,"vw":34.2975},{"c":34.185,"h":34.32,"l":33.9701,"n":13,"o":34.03,"t":"2026-10-20T16:15:00Z","v":1096,"vw":34.13432},{"c":34.07,"h":34.07,"l":34.07,"n":1,"o":34.07,"t":"2026-10-20T16:30:00Z","v":125,"vw":34.07},{"c":34.06,"h":34.115,"l":34.04,"n":23,"o":34.115,"t":"2026-10-20T16:45:00Z","v":2676,"vw":34.066466},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-20T17:00:00Z","v":148,"vw":34},{"c":34.24,"h":34.24,"l":34.24,"n":2,"o":34.24,"t":"2026-10-20T17:15:00Z","v":200,"vw":34.24},{"c":34.195,"h":34.195,"l":34.18,"n":3,"o":34.18,"t":"2026-10-20T17:30:00Z","v":250,"vw":34.1875},{"c":34.12,"h":34.24,"l":34.12,"n":9,"o":34.24,"t":"2026-10-20T17:45:00Z","v":852,"vw":34.165618},{"c":33.795,"h":33.795,"l":33.7855,"n":2,"o":33.7855,"t":"2026-10-20T18:15:00Z","v":300,"vw":33.791833},{"c":33.6419,"h":33.73,"l":33.63,"n":7,"o":33.73,"t":"2026-10-20T18:30:00Z","v":1210,"vw":33.650633},{"c":33.53,"h":33.53,"l":33.4489,"n":4,"o":33.525,"t":"2026-10-20T18:45:00Z","v":302,"vw":33.5013},{"c":33.7,"h":33.7,"l":33.53,"n":4,"o":33.53,"t":"2026-10-20T19:00:00Z","v":297,"vw":33.615},{"c":33.6,"h":33.6,"l":33.58,"n":4,"o":33.59,"t":"2026-10-20T19:15:00Z","v":400,"vw":33.59},{"c":33.72,"h":33.799,"l":33.72,"n":7,"o":33.7633,"t":"2026-10-20T19:30:00Z","v":1842,"vw":33.772448},{"c":33.6,"h":33.78,"l":33.6,"n":12,"o":33.78,"t":"2026-10-20T19:45:00Z","v":1211,"vw":33.706455},{"c":33.57,"h":33.684,"l":33.57,"n":9,"o":33.58,"t":"2026-10-20T20:45:00Z","v":2400,"vw":33.590554},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-10-21T08:00:00Z","v":229,"vw":33.37},{"c":33.21,"h":33.21,"l":33.18,"n":2,"o":33.18,"t":"2026-10-21T08:15:00Z","v":695,"vw":33.190576},{"c":33.31,"h":33.31,"l":33.31,"n":1,"o":33.31,"t":"2026-10-21T11:00:00Z","v":100,"vw":33.31},{"c":32.65,"h":33.26,"l":32.65,"n":7,"o":33.18,"t":"2026-10-21T13:15:00Z","v":793,"vw":33.121558},{"c":33.04,"h":33.26,"l":32.32,"n":30,"o":32.8,"t":"2026-10-21T13:30:00Z","v":3268,"vw":32.717053},{"c":32.99,"h":33.1699,"l":32.99,"n":7,"o":33.1699,"t":"2026-10-21T13:45:00Z","v":836,"vw":33.086756},{"c":32.72,"h":32.92,"l":32.72,"n":4,"o":32.92,"t":"2026-10-21T14:00:00Z","v":202,"vw":32.82},{"c":32.86,"h":32.97,"l":32.75,"n":19,"o":32.75,"t":"2026-10-21T14:15:00Z","v":1654,"vw":32.908504},{"c":32.69,"h":32.69,"l":32.69,"n":2,"o":32.69,"t":"2026-10-21T14:30:00Z","v":104,"vw":32.69},{"c":32.7997,"h":32.8499,"l":32.655,"n":8,"o":32.792,"t":"2026-10-21T15:00:00Z","v":1735,"vw":32.762124},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-10-21T15:15:00Z","v":150,"vw":32.71},{"c":32.6646,"h":32.6646,"l":32.6646,"n":2,"o":32.6646,"t":"2026-10-21T15:30:00Z","v":303,"vw":32.6646},{"c":32.56,"h":32.56,"l":32.56,"n":3,"o":32.56,"t":"2026-10-21T15:45:00Z","v":350,"vw":32.56},{"c":32.725,"h":32.725,"l":32.7,"n":3,"o":32.7,"t":"2026-10-21T16:00:00Z","v":275,"vw":32.7125},{"c":32.65,"h":32.73,"l":32.65,"n":7,"o":32.73,"t":"2026-10-21T16:30:00Z","v":417,"vw":32.675478},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-10-21T16:45:00Z","v":122,"vw":32.89},{"c":32.835,"h":32.835,"l":32.835,"n":1,"o":32.835,"t":"2026-10-21T17:00:00Z","v":304,"vw":32.835},{"c":32.92,"h":32.92,"l":32.92,"n":1,"o":32.92,"t":"2026-10-21T17:15:00Z","v":300,"vw":32.92},{"c":32.8874,"h":32.8874,"l":32.8874,"n":1,"o":32.8874,"t":"2026-10-21T17:30:00Z","v":100,"vw":32.8874},{"c":32.87,"h":32.87,"l":32.87,"n":3,"o":32.87,"t":"2026-10-21T17:45:00Z","v":275,"vw":32.87},{"c":33.02,"h":33.02,"l":33.0046,"n":2,"o":33.0046,"t":"2026-10-21T18:30:00Z","v":636,"vw":33.016707},{"c":33.087,"h":33.087,"l":33.0705,"n":2,"o":33.0705,"t":"2026-10-21T18:45:00Z","v":221,"vw":33.077966},{"c":32.99,"h":33.055,"l":32.99,"n":4,"o":33.055,"t":"2026-10-21T19:00:00Z","v":452,"vw":33.023248},{"c":32.9,"h":33.04,"l":32.9,"n":17,"o":33.04,"t":"2026-10-21T19:45:00Z","v":4457,"vw":32.94045},{"c":32.87,"h":32.87,"l":32.87,"n":3,"o":32.87,"t":"2026-10-21T20:00:00Z","v":116,"vw":32.87},{"c":33.1,"h":33.1,"l":33.1,"n":2,"o":33.1,"t":"2026-10-21T20:15:00Z","v":156,"vw":33.1},{"c":33.53,"h":33.53,"l":33.53,"n":2,"o":33.53,"t":"2026-10-22T11:00:00Z","v":330,"vw":33.53},{"c":33.5387,"h":33.5387,"l":33.5387,"n":1,"o":33.5387,"t":"2026-10-22T12:15:00Z","v":150,"vw":33.5387},{"c":34.13,"h":34.13,"l":33.365,"n":18,"o":33.45,"t":"2026-10-22T13:30:00Z","v":3248,"vw":33.66672},{"c":34.3215,"h":34.4988,"l":33.875,"n":21,"o":33.875,"t":"2026-10-22T13:45:00Z","v":2808,"vw":34.17816},{"c":34.59,"h":34.71,"l":34.48,"n":17,"o":34.64,"t":"2026-10-22T14:00:00Z","v":1183,"vw":34.613346},{"c":34.74,"h":34.7611,"l":34.7,"n":9,"o":34.7,"t":"2026-10-22T14:15:00Z","v":562,"vw":34.731301},{"c":34.6901,"h":34.79,"l":34.5301,"n":29,"o":34.6,"t":"2026-10-22T14:30:00Z","v":8156,"vw":34.736281},{"c":34.94,"h":35,"l":34.75,"n":47,"o":34.75,"t":"2026-10-22T14:45:00Z","v":4968,"vw":34.917763},{"c":35.01,"h":35.05,"l":35.01,"n":13,"o":35.04,"t":"2026-10-22T15:00:00Z","v":1400,"vw":35.040392},{"c":35.4,"h":35.4,"l":35.2,"n":19,"o":35.2,"t":"2026-10-22T15:15:00Z","v":6862,"vw":35.278797},{"c":35.1,"h":35.48,"l":35.1,"n":5,"o":35.48,"t":"2026-10-22T15:30:00Z","v":241,"vw":35.259664},{"c":34.9786,"h":35.11,"l":34.95,"n":10,"o":35.1,"t":"2026-10-22T15:45:00Z","v":2677,"vw":35.069465},{"c":34.96,"h":35,"l":34.96,"n":10,"o":35,"t":"2026-10-22T16:00:00Z","v":7700,"vw":34.961039},{"c":35.05,"h":35.13,"l":35.05,"n":4,"o":35.13,"t":"2026-10-22T16:15:00Z","v":309,"vw":35.088278},{"c":34.9,"h":35.245,"l":34.9,"n":9,"o":35.245,"t":"2026-10-22T16:30:00Z","v":613,"vw":35.046738},{"c":34.86,"h":34.86,"l":34.86,"n":2,"o":34.86,"t":"2026-10-22T16:45:00Z","v":125,"vw":34.86},{"c":34.7,"h":34.87,"l":34.7,"n":6,"o":34.87,"t":"2026-10-22T17:00:00Z","v":867,"vw":34.766452},{"c":34.85,"h":34.85,"l":34.85,"n":6,"o":34.85,"t":"2026-10-22T17:15:00Z","v":235,"vw":34.85},{"c":35.2499,"h":35.2499,"l":34.96,"n":13,"o":34.96,"t":"2026-10-22T17:30:00Z","v":666,"vw":35.106633},{"c":34.8901,"h":34.8901,"l":34.8901,"n":2,"o":34.8901,"t":"2026-10-22T17:45:00Z","v":253,"vw":34.8901},{"c":35.0063,"h":35.0063,"l":34.8438,"n":3,"o":34.8438,"t":"2026-10-22T18:00:00Z","v":363,"vw":34.890229},{"c":34.9901,"h":35.05,"l":34.9901,"n":8,"o":35.05,"t":"2026-10-22T18:15:00Z","v":1087,"vw":35.031569},{"c":34.88,"h":34.88,"l":34.88,"n":3,"o":34.88,"t":"2026-10-22T18:30:00Z","v":145,"vw":34.88},{"c":34.9184,"h":34.9184,"l":34.8,"n":11,"o":34.8,"t":"2026-10-22T19:00:00Z","v":605,"vw":34.846301},{"c":35,"h":35.01,"l":34.8873,"n":16,"o":34.8873,"t":"2026-10-22T19:15:00Z","v":1155,"vw":34.963382},{"c":34.91,"h":34.98,"l":34.87,"n":9,"o":34.98,"t":"2026-10-22T19:30:00Z","v":910,"vw":34.9225},{"c":34.8758,"h":34.8758,"l":34.695,"n":14,"o":34.695,"t":"2026-10-22T19:45:00Z","v":838,"vw":34.795845},{"c":34.533,"h":34.5651,"l":34.533,"n":2,"o":34.5651,"t":"2026-10-22T20:00:00Z","v":244,"vw":34.551944},{"c":34.86,"h":34.86,"l":34.86,"n":1,"o":34.86,"t":"2026-10-22T20:45:00Z","v":100,"vw":34.86},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-10-22T22:30:00Z","v":100,"vw":34.7},{"c":35,"h":35,"l":34.76,"n":3,"o":34.76,"t":"2026-10-22T23:45:00Z","v":1604,"vw":34.774963}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8002458512599877,"strike":43.527965580823604,"iv":0.7766253226797788,"gamma":0.03530442532267978,"theta":-0.03641659496004917,"vega":0.0266740012292563,"rho":0.004769200528215949,"breakevenPct":26.652032663095962},{"delta":0.25,"premium":1.0614628149969267,"strike":41.99139520590043,"iv":0.7785306699446835,"gamma":0.04000633066994468,"theta":-0.041548740012292563,"vega":0.030300307314074983,"rho":0.005933459804475103,"breakevenPct":23.008165773992445},{"delta":0.3,"premium":1.3226797787338658,"strike":40.45482483097726,"iv":0.7804360172095882,"gamma":0.044708236017209586,"theta":-0.04668088506453595,"vega":0.03392661339889367,"rho":0.007097719080734259,"breakevenPct":19.364298884888928},{"delta":0.35,"premium":1.631231231231231,"strike":39.207207207207205,"iv":0.7795465465465465,"gamma":0.04757987987987988,"theta":-0.049627027027027024,"vega":0.03605705705705706,"rho":0.008232592948582595,"breakevenPct":16.68125268125268},{"delta":0.4,"premium":1.9596846846846847,"strike":38.08108108108108,"iv":0.7774819819819819,"gamma":0.04968198198198198,"theta":-0.05165405405405406,"vega":0.03755855855855856,"rho":0.009355111587894566,"breakevenPct":14.402187902187901},{"delta":0.45,"premium":2.2909045725646124,"strike":36.96023856858847,"iv":0.7756431411530815,"gamma":0.05170795228628231,"theta":-0.05363578528827038,"vega":0.03901590457256461,"rho":0.010475646044416349,"breakevenPct":12.146123260437372},{"delta":0.5,"premium":2.691409266409266,"strike":35.96718146718147,"iv":0.7796447876447876,"gamma":0.0518507722007722,"theta":-0.054526254826254825,"vega":0.03938687258687258,"rho":0.011546531272623738,"breakevenPct":10.453116381687803},{"delta":0.55,"premium":3.174034749034749,"strike":35.0019305019305,"iv":0.7956679536679536,"gamma":0.050402895752895756,"theta":-0.0552984555984556,"vega":0.0390007722007722,"rho":0.012559773537770673,"breakevenPct":9.07418643132928},{"delta":0.6,"premium":3.6937623762376237,"strike":34.011881188118814,"iv":0.8060752475247525,"gamma":0.04862138613861386,"theta":-0.05480594059405941,"vega":0.038110693069306936,"rho":0.013541823235365118,"breakevenPct":7.73041018387554},{"delta":0.65,"premium":3.9684782608695652,"strike":33.10507246376812,"iv":0.7483876811594203,"gamma":0.0501213768115942,"theta":-0.04916195652173914,"vega":0.03648913043478261,"rho":0.014707072603616934,"breakevenPct":5.924430641821948},{"delta":0.7,"premium":4.505142857142856,"strike":32.15809523809524,"iv":0.7409264761904762,"gamma":0.04752171428571429,"theta":-0.045890095238095244,"vega":0.03427942857142857,"rho":0.01567994915345074,"breakevenPct":4.75210884353742},{"delta":0.75,"premium":5.136732673267327,"strike":31.174257425742574,"iv":0.7384879207920793,"gamma":0.043531881188118814,"theta":-0.0420970297029703,"vega":0.03134019801980198,"rho":0.016578819708927488,"breakevenPct":3.745685997171147},{"delta":0.8,"premium":5.855882352941176,"strike":30.134453781512605,"iv":0.7334126050420168,"gamma":0.0386453781512605,"theta":-0.0372453781512605,"vega":0.027597478991596636,"rho":0.017411455761017252,"breakevenPct":2.8295318127250964},{"delta":0.85,"premium":6.561623246492987,"strike":29.12625250501002,"iv":0.7068370741482966,"gamma":0.033369138276553106,"theta":-0.03048376753507014,"vega":0.022993386773547092,"rho":0.018252311088581642,"breakevenPct":1.9653592900085857},{"delta":0.9,"premium":7.506888888888888,"strike":27.92888888888889,"iv":0.6838044444444444,"gamma":0.025945333333333334,"theta":-0.022995555555555557,"vega":0.017259111111111114,"rho":0.018910530968334522,"breakevenPct":1.2450793650793728}],"put":[{"delta":0.1,"premium":0.5102967967033822,"strike":25.67874951817466,"iv":0.9637241649421983,"gamma":0.018350589935076066,"theta":-0.028083093870187963,"vega":0.017101017237177357,"rho":-0.003219290065658822,"breakevenPct":28.090135081510635},{"delta":0.15,"premium":0.7322388059701491,"strike":28.161194029850744,"iv":0.852875223880597,"gamma":0.027693134328358206,"theta":-0.03317701492537314,"vega":0.02293194029850746,"rho":-0.004784915391729697,"breakevenPct":21.63155650319829},{"delta":0.2,"premium":1.0346311475409835,"strike":29.598360655737704,"iv":0.8347450819672131,"gamma":0.033932786885245904,"theta":-0.03879426229508197,"vega":0.027554918032786885,"rho":-0.006426269012087587,"breakevenPct":18.38934426229508},{"delta":0.25,"premium":1.3989467849223949,"strike":30.78270509977827,"iv":0.8377576496674058,"gamma":0.038361197339246124,"theta":-0.04411352549889135,"vega":0.03130465631929047,"rho":-0.008112748602979942,"breakevenPct":16.0464048146975},{"delta":0.3,"premium":1.7897651006711408,"strike":31.899328859060404,"iv":0.8361630872483221,"gamma":0.04215771812080537,"theta":-0.04807785234899329,"vega":0.03424832214765101,"rho":-0.009820235191206096,"breakevenPct":13.97267497603068},{"delta":0.35,"premium":2.2130597014925373,"strike":32.97014925373134,"iv":0.8316253731343284,"gamma":0.04511940298507462,"theta":-0.05082537313432836,"vega":0.036537313432835825,"rho":-0.011551116413423478,"breakevenPct":12.122601279317703},{"delta":0.4,"premium":2.679089979550102,"strike":34.008179959100204,"iv":0.8273689161554193,"gamma":0.047311451942740286,"theta":-0.052606543967280164,"vega":0.03810736196319019,"rho":-0.013315290052653759,"breakevenPct":10.488314344142566},{"delta":0.45,"premium":3.1930062630480167,"strike":35.03131524008351,"iv":0.8236939457202506,"gamma":0.0487062630480167,"theta":-0.053412526096033405,"vega":0.0390125260960334,"rho":-0.015112490831879414,"breakevenPct":9.033402922755743},{"delta":0.5,"premium":3.790080971659919,"strike":36.072874493927124,"iv":0.8254923076923077,"gamma":0.04894372469635627,"theta":-0.0536834008097166,"vega":0.03937813765182186,"rho":-0.01697493101987638,"breakevenPct":7.763447079236552},{"delta":0.55,"premium":4.381255374032675,"strike":37.108340498710234,"iv":0.8130901117798797,"gamma":0.04927248495270851,"theta":-0.05212777300085985,"vega":0.03899165950128977,"rho":-0.01883054077031805,"breakevenPct":6.494042500921253},{"delta":0.6,"premium":5.348581255374032,"strike":38.39810834049871,"iv":0.8332104901117798,"gamma":0.04656397248495271,"theta":-0.05126792777300086,"vega":0.03770189165950129,"rho":-0.020975264444493654,"breakevenPct":5.572779756786628},{"delta":0.65,"premium":6.315907136715392,"strike":39.68787618228719,"iv":0.8533308684436801,"gamma":0.04385546001719691,"theta":-0.050408082545141876,"vega":0.03641212381771281,"rho":-0.023119988118669266,"breakevenPct":4.6515170126520005},{"delta":0.7,"premium":7.703478260869564,"strike":41.3731884057971,"iv":0.8718494927536231,"gamma":0.03990434782608696,"theta":-0.04715152173913044,"vega":0.03376557971014493,"rho":-0.0255915440078923,"breakevenPct":3.800828157349892},{"delta":0.75,"premium":9.225217391304348,"strike":43.18478260869565,"iv":0.8898567391304348,"gamma":0.03555652173913044,"theta":-0.043129782608695655,"vega":0.03068586956521739,"rho":-0.02816744474677428,"breakevenPct":2.972670807453414},{"delta":0.8,"premium":10.746956521739131,"strike":44.9963768115942,"iv":0.9078639855072465,"gamma":0.031208695652173914,"theta":-0.03910804347826087,"vega":0.027606159420289857,"rho":-0.03074334548565626,"breakevenPct":2.144513457556936}]},"raw":{"call":[{"delta":0.2,"premium":0.8002458512599877,"strike":43.527965580823604,"iv":0.7766253226797788,"gamma":0.03530442532267978,"theta":-0.03641659496004917,"vega":0.0266740012292563,"rho":0.004769200528215949,"breakevenPct":26.652032663095962},{"delta":0.25,"premium":1.0614628149969267,"strike":41.99139520590043,"iv":0.7785306699446835,"gamma":0.04000633066994468,"theta":-0.041548740012292563,"vega":0.030300307314074983,"rho":0.005933459804475103,"breakevenPct":23.008165773992445},{"delta":0.3,"premium":1.3226797787338658,"strike":40.45482483097726,"iv":0.7804360172095882,"gamma":0.044708236017209586,"theta":-0.04668088506453595,"vega":0.03392661339889367,"rho":0.007097719080734259,"breakevenPct":19.364298884888928},{"delta":0.35,"premium":1.631231231231231,"strike":39.207207207207205,"iv":0.7795465465465465,"gamma":0.04757987987987988,"theta":-0.049627027027027024,"vega":0.03605705705705706,"rho":0.008232592948582595,"breakevenPct":16.68125268125268},{"delta":0.4,"premium":1.9596846846846847,"strike":38.08108108108108,"iv":0.7774819819819819,"gamma":0.04968198198198198,"theta":-0.05165405405405406,"vega":0.03755855855855856,"rho":0.009355111587894566,"breakevenPct":14.402187902187901},{"delta":0.45,"premium":2.2909045725646124,"strike":36.96023856858847,"iv":0.7756431411530815,"gamma":0.05170795228628231,"theta":-0.05363578528827038,"vega":0.03901590457256461,"rho":0.010475646044416349,"breakevenPct":12.146123260437372},{"delta":0.5,"premium":2.691409266409266,"strike":35.96718146718147,"iv":0.7796447876447876,"gamma":0.0518507722007722,"theta":-0.054526254826254825,"vega":0.03938687258687258,"rho":0.011546531272623738,"breakevenPct":10.453116381687803},{"delta":0.55,"premium":3.174034749034749,"strike":35.0019305019305,"iv":0.7956679536679536,"gamma":0.050402895752895756,"theta":-0.0552984555984556,"vega":0.0390007722007722,"rho":0.012559773537770673,"breakevenPct":9.07418643132928},{"delta":0.6,"premium":3.6937623762376237,"strike":34.011881188118814,"iv":0.8060752475247525,"gamma":0.04862138613861386,"theta":-0.05480594059405941,"vega":0.038110693069306936,"rho":0.013541823235365118,"breakevenPct":7.73041018387554},{"delta":0.65,"premium":3.9684782608695652,"strike":33.10507246376812,"iv":0.7483876811594203,"gamma":0.0501213768115942,"theta":-0.04916195652173914,"vega":0.03648913043478261,"rho":0.014707072603616934,"breakevenPct":5.924430641821948},{"delta":0.7,"premium":4.505142857142856,"strike":32.15809523809524,"iv":0.7409264761904762,"gamma":0.04752171428571429,"theta":-0.045890095238095244,"vega":0.03427942857142857,"rho":0.01567994915345074,"breakevenPct":4.75210884353742},{"delta":0.75,"premium":5.136732673267327,"strike":31.174257425742574,"iv":0.7384879207920793,"gamma":0.043531881188118814,"theta":-0.0420970297029703,"vega":0.03134019801980198,"rho":0.016578819708927488,"breakevenPct":3.745685997171147},{"delta":0.8,"premium":5.855882352941176,"strike":30.134453781512605,"iv":0.7334126050420168,"gamma":0.0386453781512605,"theta":-0.0372453781512605,"vega":0.027597478991596636,"rho":0.017411455761017252,"breakevenPct":2.8295318127250964},{"delta":0.85,"premium":6.561623246492987,"strike":29.12625250501002,"iv":0.7068370741482966,"gamma":0.033369138276553106,"theta":-0.03048376753507014,"vega":0.022993386773547092,"rho":0.018252311088581642,"breakevenPct":1.9653592900085857},{"delta":0.9,"premium":7.506888888888888,"strike":27.92888888888889,"iv":0.6838044444444444,"gamma":0.025945333333333334,"theta":-0.022995555555555557,"vega":0.017259111111111114,"rho":0.018910530968334522,"breakevenPct":1.2450793650793728}],"put":[{"delta":0.1,"premium":0.5102967967033822,"strike":25.67874951817466,"iv":0.9637241649421983,"gamma":0.018350589935076066,"theta":-0.028083093870187963,"vega":0.017101017237177357,"rho":-0.003219290065658822,"breakevenPct":28.090135081510635},{"delta":0.15,"premium":0.7322388059701491,"strike":28.161194029850744,"iv":0.852875223880597,"gamma":0.027693134328358206,"theta":-0.03317701492537314,"vega":0.02293194029850746,"rho":-0.004784915391729697,"breakevenPct":21.63155650319829},{"delta":0.2,"premium":1.0346311475409835,"strike":29.598360655737704,"iv":0.8347450819672131,"gamma":0.033932786885245904,"theta":-0.03879426229508197,"vega":0.027554918032786885,"rho":-0.006426269012087587,"breakevenPct":18.38934426229508},{"delta":0.25,"premium":1.3989467849223949,"strike":30.78270509977827,"iv":0.8377576496674058,"gamma":0.038361197339246124,"theta":-0.04411352549889135,"vega":0.03130465631929047,"rho":-0.008112748602979942,"breakevenPct":16.0464048146975},{"delta":0.3,"premium":1.7897651006711408,"strike":31.899328859060404,"iv":0.8361630872483221,"gamma":0.04215771812080537,"theta":-0.04807785234899329,"vega":0.03424832214765101,"rho":-0.009820235191206096,"breakevenPct":13.97267497603068},{"delta":0.35,"premium":2.2130597014925373,"strike":32.97014925373134,"iv":0.8316253731343284,"gamma":0.04511940298507462,"theta":-0.05082537313432836,"vega":0.036537313432835825,"rho":-0.011551116413423478,"breakevenPct":12.122601279317703},{"delta":0.4,"premium":2.679089979550102,"strike":34.008179959100204,"iv":0.8273689161554193,"gamma":0.047311451942740286,"theta":-0.052606543967280164,"vega":0.03810736196319019,"rho":-0.013315290052653759,"breakevenPct":10.488314344142566},{"delta":0.45,"premium":3.1930062630480167,"strike":35.03131524008351,"iv":0.8236939457202506,"gamma":0.0487062630480167,"theta":-0.053412526096033405,"vega":0.0390125260960334,"rho":-0.015112490831879414,"breakevenPct":9.033402922755743},{"delta":0.5,"premium":3.790080971659919,"strike":36.072874493927124,"iv":0.8254923076923077,"gamma":0.04894372469635627,"theta":-0.0536834008097166,"vega":0.03937813765182186,"rho":-0.01697493101987638,"breakevenPct":7.763447079236552},{"delta":0.55,"premium":4.381255374032675,"strike":37.108340498710234,"iv":0.8130901117798797,"gamma":0.04927248495270851,"theta":-0.05212777300085985,"vega":0.03899165950128977,"rho":-0.01883054077031805,"breakevenPct":6.494042500921253},{"delta":0.6,"premium":5.348581255374032,"strike":38.39810834049871,"iv":0.8332104901117798,"gamma":0.04656397248495271,"theta":-0.05126792777300086,"vega":0.03770189165950129,"rho":-0.020975264444493654,"breakevenPct":5.572779756786628},{"delta":0.65,"premium":6.315907136715392,"strike":39.68787618228719,"iv":0.8533308684436801,"gamma":0.04385546001719691,"theta":-0.050408082545141876,"vega":0.03641212381771281,"rho":-0.023119988118669266,"breakevenPct":4.6515170126520005},{"delta":0.7,"premium":7.703478260869564,"strike":41.3731884057971,"iv":0.8718494927536231,"gamma":0.03990434782608696,"theta":-0.04715152173913044,"vega":0.03376557971014493,"rho":-0.0255915440078923,"breakevenPct":3.800828157349892},{"delta":0.75,"premium":9.225217391304348,"strike":43.18478260869565,"iv":0.8898567391304348,"gamma":0.03555652173913044,"theta":-0.043129782608695655,"vega":0.03068586956521739,"rho":-0.02816744474677428,"breakevenPct":2.972670807453414},{"delta":0.8,"premium":10.746956521739131,"strike":44.9963768115942,"iv":0.9078639855072465,"gamma":0.031208695652173914,"theta":-0.03910804347826087,"vega":0.027606159420289857,"rho":-0.03074334548565626,"breakevenPct":2.144513457556936}]}},"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"}}