{"symbol":"HUMN","url":"https://intraalpha.com/companies/HUMN","capturedAt":"2026-10-22T18:15:46.935Z","state":"ready","quote":{"symbol":"HUMN","last_price":26.38,"prev_close":27.32,"regular_close":26.38,"change":-0.94,"change_pct":-3.4407,"regular_change":-0.94,"regular_change_pct":-3.4407,"extended_change":0,"extended_change_pct":0,"bid":26.36,"ask":26.41,"bid_size":1000,"ask_size":1000,"volume":45616,"vwap":26.61041,"open":26.66,"high":26.795,"low":26.38,"close":26.38,"trade_count":624,"last_trade_at":"2026-10-22T18:02:26.41819796Z","last_quote_at":"2026-10-22T18:15:30.00645095Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:15:29.553408859-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":91800000,"net_expense_ratio":0.0075,"portfolio_turnover":0.59,"dividend_yield":-0.0003,"inception_date":"2025-06-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:15:46.510291+00:00"},"optionObservedAt":"2026-10-22T18:00:47.105Z","bars":[{"c":25.89,"h":25.89,"l":25.89,"n":18,"o":25.89,"t":"2026-10-15T08:00:00Z","v":256,"vw":25.89},{"c":25.85,"h":25.85,"l":25.85,"n":25,"o":25.85,"t":"2026-10-15T11:00:00Z","v":564,"vw":25.85},{"c":25.83,"h":25.83,"l":25.83,"n":2,"o":25.83,"t":"2026-10-15T11:50:00Z","v":258,"vw":25.83},{"c":25.84,"h":25.84,"l":25.84,"n":1,"o":25.84,"t":"2026-10-15T12:00:00Z","v":100,"vw":25.84},{"c":25.84,"h":25.84,"l":25.83,"n":2,"o":25.83,"t":"2026-10-15T12:15:00Z","v":300,"vw":25.836667},{"c":25.58,"h":25.66,"l":25.5512,"n":141,"o":25.66,"t":"2026-10-15T13:30:00Z","v":13431,"vw":25.626103},{"c":25.63,"h":25.63,"l":25.51,"n":53,"o":25.58,"t":"2026-10-15T13:35:00Z","v":5190,"vw":25.575854},{"c":25.64,"h":25.64,"l":25.64,"n":8,"o":25.64,"t":"2026-10-15T13:45:00Z","v":260,"vw":25.64},{"c":25.5,"h":25.6101,"l":25.5,"n":72,"o":25.6101,"t":"2026-10-15T13:50:00Z","v":2562,"vw":25.527931},{"c":25.47,"h":25.47,"l":25.47,"n":7,"o":25.47,"t":"2026-10-15T13:55:00Z","v":174,"vw":25.47},{"c":25.6599,"h":25.6599,"l":25.57,"n":21,"o":25.57,"t":"2026-10-15T14:00:00Z","v":1520,"vw":25.615887},{"c":25.66,"h":25.66,"l":25.66,"n":9,"o":25.66,"t":"2026-10-15T14:05:00Z","v":1086,"vw":25.66},{"c":25.63,"h":25.69,"l":25.63,"n":22,"o":25.69,"t":"2026-10-15T14:10:00Z","v":2395,"vw":25.653798},{"c":25.64,"h":25.64,"l":25.63,"n":7,"o":25.63,"t":"2026-10-15T14:15:00Z","v":405,"vw":25.6375},{"c":25.725,"h":25.725,"l":25.68,"n":14,"o":25.68,"t":"2026-10-15T14:20:00Z","v":436,"vw":25.6975},{"c":25.749,"h":25.749,"l":25.69,"n":23,"o":25.69,"t":"2026-10-15T14:25:00Z","v":2131,"vw":25.742161},{"c":25.7209,"h":25.7209,"l":25.7093,"n":7,"o":25.7093,"t":"2026-10-15T14:30:00Z","v":303,"vw":25.7151},{"c":25.74,"h":25.74,"l":25.702,"n":11,"o":25.702,"t":"2026-10-15T14:35:00Z","v":489,"vw":25.710696},{"c":25.845,"h":25.86,"l":25.845,"n":8,"o":25.845,"t":"2026-10-15T14:45:00Z","v":843,"vw":25.848977},{"c":25.845,"h":25.845,"l":25.845,"n":5,"o":25.845,"t":"2026-10-15T14:50:00Z","v":490,"vw":25.845},{"c":25.88,"h":25.88,"l":25.85,"n":9,"o":25.855,"t":"2026-10-15T14:55:00Z","v":1117,"vw":25.865909},{"c":25.99,"h":25.99,"l":25.93,"n":13,"o":25.93,"t":"2026-10-15T15:10:00Z","v":661,"vw":25.964138},{"c":25.9401,"h":25.965,"l":25.9401,"n":10,"o":25.965,"t":"2026-10-15T15:20:00Z","v":634,"vw":25.944078},{"c":25.96,"h":25.96,"l":25.94,"n":36,"o":25.9577,"t":"2026-10-15T15:25:00Z","v":5784,"vw":25.957085},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-15T15:30:00Z","v":100,"vw":25.91},{"c":25.9554,"h":25.9554,"l":25.8936,"n":6,"o":25.8936,"t":"2026-10-15T15:35:00Z","v":222,"vw":25.9245},{"c":25.92,"h":25.9299,"l":25.92,"n":4,"o":25.9299,"t":"2026-10-15T15:40:00Z","v":486,"vw":25.922041},{"c":25.875,"h":25.9,"l":25.875,"n":17,"o":25.9,"t":"2026-10-15T15:45:00Z","v":1200,"vw":25.897393},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-10-15T15:50:00Z","v":325,"vw":25.92},{"c":25.945,"h":25.945,"l":25.905,"n":12,"o":25.905,"t":"2026-10-15T15:55:00Z","v":590,"vw":25.92875},{"c":25.9199,"h":25.9199,"l":25.918,"n":5,"o":25.918,"t":"2026-10-15T16:05:00Z","v":509,"vw":25.91895},{"c":25.875,"h":25.875,"l":25.875,"n":1,"o":25.875,"t":"2026-10-15T16:20:00Z","v":100,"vw":25.875},{"c":25.845,"h":25.845,"l":25.845,"n":6,"o":25.845,"t":"2026-10-15T16:25:00Z","v":150,"vw":25.845},{"c":25.9,"h":25.9,"l":25.87,"n":9,"o":25.87,"t":"2026-10-15T16:35:00Z","v":306,"vw":25.88},{"c":25.895,"h":25.895,"l":25.895,"n":4,"o":25.895,"t":"2026-10-15T17:05:00Z","v":125,"vw":25.895},{"c":25.93,"h":25.93,"l":25.915,"n":8,"o":25.915,"t":"2026-10-15T17:30:00Z","v":489,"vw":25.92625},{"c":25.9402,"h":25.9402,"l":25.9402,"n":1,"o":25.9402,"t":"2026-10-15T17:40:00Z","v":100,"vw":25.9402},{"c":25.9101,"h":25.9101,"l":25.9101,"n":1,"o":25.9101,"t":"2026-10-15T17:50:00Z","v":100,"vw":25.9101},{"c":25.9057,"h":25.9057,"l":25.9057,"n":3,"o":25.9057,"t":"2026-10-15T18:00:00Z","v":511,"vw":25.9057},{"c":25.93,"h":25.93,"l":25.93,"n":1,"o":25.93,"t":"2026-10-15T18:05:00Z","v":385,"vw":25.93},{"c":25.905,"h":25.905,"l":25.905,"n":2,"o":25.905,"t":"2026-10-15T18:10:00Z","v":103,"vw":25.905},{"c":25.89,"h":25.89,"l":25.89,"n":1,"o":25.89,"t":"2026-10-15T18:15:00Z","v":100,"vw":25.89},{"c":25.885,"h":25.89,"l":25.885,"n":6,"o":25.89,"t":"2026-10-15T18:20:00Z","v":330,"vw":25.8875},{"c":25.91,"h":25.91,"l":25.907,"n":14,"o":25.907,"t":"2026-10-15T18:30:00Z","v":1920,"vw":25.909394},{"c":25.9099,"h":25.91,"l":25.9099,"n":6,"o":25.91,"t":"2026-10-15T18:45:00Z","v":235,"vw":25.90995},{"c":25.93,"h":25.93,"l":25.93,"n":4,"o":25.93,"t":"2026-10-15T18:50:00Z","v":114,"vw":25.93},{"c":25.935,"h":25.94,"l":25.935,"n":7,"o":25.94,"t":"2026-10-15T18:55:00Z","v":319,"vw":25.937315},{"c":26,"h":26,"l":25.96,"n":14,"o":25.96,"t":"2026-10-15T19:00:00Z","v":2202,"vw":25.99579},{"c":25.9892,"h":26,"l":25.9892,"n":12,"o":25.99,"t":"2026-10-15T19:05:00Z","v":1408,"vw":25.991533},{"c":26.0499,"h":26.05,"l":26.02,"n":8,"o":26.02,"t":"2026-10-15T19:10:00Z","v":492,"vw":26.033311},{"c":26.05,"h":26.05,"l":26.03,"n":6,"o":26.03,"t":"2026-10-15T19:15:00Z","v":1720,"vw":26.031224},{"c":26.03,"h":26.07,"l":26.03,"n":4,"o":26.07,"t":"2026-10-15T19:20:00Z","v":217,"vw":26.05},{"c":26.065,"h":26.065,"l":26.065,"n":3,"o":26.065,"t":"2026-10-15T19:25:00Z","v":153,"vw":26.065},{"c":26.07,"h":26.08,"l":26.07,"n":8,"o":26.07,"t":"2026-10-15T19:40:00Z","v":2062,"vw":26.074104},{"c":26.11,"h":26.11,"l":26.09,"n":5,"o":26.09,"t":"2026-10-15T19:45:00Z","v":257,"vw":26.099259},{"c":26.09,"h":26.09,"l":26.09,"n":5,"o":26.09,"t":"2026-10-15T19:50:00Z","v":164,"vw":26.09},{"c":26.16,"h":26.16,"l":26.098,"n":8,"o":26.098,"t":"2026-10-15T19:55:00Z","v":3086,"vw":26.113883},{"c":26.15,"h":26.15,"l":26.15,"n":5,"o":26.15,"t":"2026-10-15T20:00:00Z","v":186,"vw":26.15},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-15T23:45:00Z","v":180,"vw":26.5},{"c":26.5,"h":27.78,"l":26.5,"n":18,"o":27.78,"t":"2026-10-16T08:00:00Z","v":770,"vw":27.551429},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-16T12:40:00Z","v":100,"vw":27},{"c":26.24,"h":26.35,"l":26.2,"n":60,"o":26.35,"t":"2026-10-16T13:30:00Z","v":2746,"vw":26.283948},{"c":26.28,"h":26.28,"l":26.248,"n":13,"o":26.248,"t":"2026-10-16T13:35:00Z","v":918,"vw":26.254075},{"c":26.2754,"h":26.2754,"l":26.265,"n":16,"o":26.265,"t":"2026-10-16T13:40:00Z","v":1659,"vw":26.265642},{"c":26.21,"h":26.26,"l":26.21,"n":9,"o":26.26,"t":"2026-10-16T13:45:00Z","v":542,"vw":26.230921},{"c":26.17,"h":26.17,"l":26.15,"n":7,"o":26.15,"t":"2026-10-16T13:50:00Z","v":666,"vw":26.157937},{"c":26.1273,"h":26.1273,"l":26.1273,"n":4,"o":26.1273,"t":"2026-10-16T14:10:00Z","v":203,"vw":26.1273},{"c":26.1848,"h":26.1848,"l":26.1848,"n":7,"o":26.1848,"t":"2026-10-16T14:15:00Z","v":127,"vw":26.1848},{"c":26.15,"h":26.15,"l":26.15,"n":2,"o":26.15,"t":"2026-10-16T14:20:00Z","v":150,"vw":26.15},{"c":26.13,"h":26.13,"l":26.13,"n":1,"o":26.13,"t":"2026-10-16T14:25:00Z","v":200,"vw":26.13},{"c":26.22,"h":26.22,"l":26.22,"n":10,"o":26.22,"t":"2026-10-16T14:35:00Z","v":662,"vw":26.22},{"c":26.21,"h":26.245,"l":26.21,"n":9,"o":26.245,"t":"2026-10-16T14:50:00Z","v":542,"vw":26.230714},{"c":26.17,"h":26.17,"l":26.17,"n":3,"o":26.17,"t":"2026-10-16T15:00:00Z","v":925,"vw":26.17},{"c":26.06,"h":26.06,"l":26.06,"n":1,"o":26.06,"t":"2026-10-16T15:15:00Z","v":190,"vw":26.06},{"c":26.025,"h":26.025,"l":26.025,"n":5,"o":26.025,"t":"2026-10-16T15:25:00Z","v":615,"vw":26.025},{"c":26.04,"h":26.04,"l":26.04,"n":6,"o":26.04,"t":"2026-10-16T15:30:00Z","v":139,"vw":26.04},{"c":26.0599,"h":26.0599,"l":26.0101,"n":4,"o":26.0101,"t":"2026-10-16T15:35:00Z","v":1921,"vw":26.024366},{"c":26.0261,"h":26.045,"l":26.0261,"n":5,"o":26.045,"t":"2026-10-16T15:40:00Z","v":589,"vw":26.032551},{"c":26.054,"h":26.054,"l":26.035,"n":5,"o":26.035,"t":"2026-10-16T15:45:00Z","v":2501,"vw":26.04472},{"c":25.985,"h":25.985,"l":25.985,"n":2,"o":25.985,"t":"2026-10-16T15:55:00Z","v":101,"vw":25.985},{"c":25.935,"h":25.945,"l":25.935,"n":5,"o":25.945,"t":"2026-10-16T16:05:00Z","v":1144,"vw":25.943021},{"c":25.9395,"h":25.95,"l":25.9395,"n":6,"o":25.95,"t":"2026-10-16T16:10:00Z","v":209,"vw":25.94475},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-16T16:20:00Z","v":110,"vw":25.99},{"c":25.8742,"h":25.9296,"l":25.8742,"n":4,"o":25.9296,"t":"2026-10-16T16:40:00Z","v":1150,"vw":25.884741},{"c":25.91,"h":25.915,"l":25.91,"n":6,"o":25.915,"t":"2026-10-16T16:45:00Z","v":271,"vw":25.912},{"c":25.908,"h":25.908,"l":25.908,"n":5,"o":25.908,"t":"2026-10-16T16:50:00Z","v":108,"vw":25.908},{"c":25.91,"h":25.91,"l":25.91,"n":3,"o":25.91,"t":"2026-10-16T16:55:00Z","v":201,"vw":25.91},{"c":25.86,"h":25.86,"l":25.845,"n":11,"o":25.845,"t":"2026-10-16T17:05:00Z","v":496,"vw":25.855714},{"c":25.81,"h":25.81,"l":25.81,"n":3,"o":25.81,"t":"2026-10-16T17:20:00Z","v":103,"vw":25.81},{"c":25.805,"h":25.805,"l":25.805,"n":6,"o":25.805,"t":"2026-10-16T17:25:00Z","v":356,"vw":25.805},{"c":25.845,"h":25.845,"l":25.845,"n":1,"o":25.845,"t":"2026-10-16T17:30:00Z","v":420,"vw":25.845},{"c":25.94,"h":25.94,"l":25.91,"n":6,"o":25.91,"t":"2026-10-16T17:40:00Z","v":334,"vw":25.93},{"c":25.845,"h":25.845,"l":25.845,"n":1,"o":25.845,"t":"2026-10-16T17:55:00Z","v":300,"vw":25.845},{"c":25.79,"h":25.8099,"l":25.79,"n":12,"o":25.8099,"t":"2026-10-16T18:00:00Z","v":382,"vw":25.803267},{"c":25.83,"h":25.83,"l":25.805,"n":14,"o":25.81,"t":"2026-10-16T18:05:00Z","v":542,"vw":25.816},{"c":25.85,"h":25.85,"l":25.85,"n":6,"o":25.85,"t":"2026-10-16T18:10:00Z","v":826,"vw":25.85},{"c":25.785,"h":25.785,"l":25.785,"n":3,"o":25.785,"t":"2026-10-16T18:15:00Z","v":102,"vw":25.785},{"c":25.79,"h":25.79,"l":25.79,"n":3,"o":25.79,"t":"2026-10-16T18:20:00Z","v":201,"vw":25.79},{"c":25.77,"h":25.795,"l":25.77,"n":11,"o":25.79,"t":"2026-10-16T18:25:00Z","v":1210,"vw":25.779278},{"c":25.755,"h":25.78,"l":25.755,"n":7,"o":25.78,"t":"2026-10-16T18:45:00Z","v":4202,"vw":25.7794},{"c":25.75,"h":25.75,"l":25.75,"n":2,"o":25.75,"t":"2026-10-16T18:50:00Z","v":400,"vw":25.75},{"c":25.7101,"h":25.7356,"l":25.71,"n":10,"o":25.7356,"t":"2026-10-16T19:00:00Z","v":16089,"vw":25.710229},{"c":25.71,"h":25.7113,"l":25.71,"n":22,"o":25.7113,"t":"2026-10-16T19:05:00Z","v":4084,"vw":25.71007},{"c":25.71,"h":25.71,"l":25.71,"n":7,"o":25.71,"t":"2026-10-16T19:10:00Z","v":252,"vw":25.71},{"c":25.762,"h":25.762,"l":25.762,"n":4,"o":25.762,"t":"2026-10-16T19:15:00Z","v":193,"vw":25.762},{"c":25.765,"h":25.765,"l":25.76,"n":8,"o":25.76,"t":"2026-10-16T19:25:00Z","v":1319,"vw":25.7604},{"c":25.711,"h":25.711,"l":25.7,"n":14,"o":25.7079,"t":"2026-10-16T19:35:00Z","v":1150,"vw":25.709507},{"c":25.72,"h":25.72,"l":25.72,"n":2,"o":25.72,"t":"2026-10-16T19:40:00Z","v":101,"vw":25.72},{"c":25.74,"h":25.74,"l":25.69,"n":6,"o":25.705,"t":"2026-10-16T19:45:00Z","v":838,"vw":25.712848},{"c":25.67,"h":25.72,"l":25.67,"n":12,"o":25.72,"t":"2026-10-16T19:55:00Z","v":396,"vw":25.699675},{"c":26.29,"h":26.29,"l":26.29,"n":2,"o":26.29,"t":"2026-10-16T21:35:00Z","v":391,"vw":26.29},{"c":26.06,"h":26.81,"l":26.02,"n":11,"o":26.06,"t":"2026-10-19T08:00:00Z","v":1001,"vw":26.182291},{"c":26.46,"h":26.46,"l":26.46,"n":2,"o":26.46,"t":"2026-10-19T12:00:00Z","v":230,"vw":26.46},{"c":26.71,"h":26.71,"l":26.71,"n":4,"o":26.71,"t":"2026-10-19T13:25:00Z","v":1000,"vw":26.71},{"c":26.76,"h":26.765,"l":26.74,"n":105,"o":26.74,"t":"2026-10-19T13:30:00Z","v":2367,"vw":26.754394},{"c":26.69,"h":26.76,"l":26.69,"n":5,"o":26.76,"t":"2026-10-19T13:35:00Z","v":728,"vw":26.721429},{"c":26.73,"h":26.73,"l":26.665,"n":7,"o":26.67,"t":"2026-10-19T13:40:00Z","v":804,"vw":26.706875},{"c":26.69,"h":26.7235,"l":26.67,"n":18,"o":26.67,"t":"2026-10-19T13:45:00Z","v":2574,"vw":26.685511},{"c":26.6854,"h":26.6854,"l":26.6854,"n":4,"o":26.6854,"t":"2026-10-19T13:55:00Z","v":121,"vw":26.6854},{"c":26.63,"h":26.63,"l":26.63,"n":3,"o":26.63,"t":"2026-10-19T14:05:00Z","v":165,"vw":26.63},{"c":26.7,"h":26.7,"l":26.64,"n":14,"o":26.64,"t":"2026-10-19T14:10:00Z","v":1097,"vw":26.671884},{"c":26.7078,"h":26.7078,"l":26.704,"n":4,"o":26.704,"t":"2026-10-19T14:15:00Z","v":1011,"vw":26.70438},{"c":26.76,"h":26.76,"l":26.715,"n":10,"o":26.74,"t":"2026-10-19T15:10:00Z","v":1630,"vw":26.750625},{"c":26.79,"h":26.79,"l":26.79,"n":2,"o":26.79,"t":"2026-10-19T15:15:00Z","v":1117,"vw":26.79},{"c":26.8599,"h":26.8599,"l":26.83,"n":3,"o":26.83,"t":"2026-10-19T15:35:00Z","v":605,"vw":26.854917},{"c":26.94,"h":26.94,"l":26.84,"n":11,"o":26.84,"t":"2026-10-19T15:50:00Z","v":7812,"vw":26.916545},{"c":26.82,"h":26.82,"l":26.81,"n":15,"o":26.82,"t":"2026-10-19T15:55:00Z","v":1565,"vw":26.819231},{"c":26.78,"h":26.79,"l":26.78,"n":13,"o":26.79,"t":"2026-10-19T16:00:00Z","v":446,"vw":26.7875},{"c":26.7792,"h":26.7792,"l":26.7792,"n":1,"o":26.7792,"t":"2026-10-19T16:05:00Z","v":100,"vw":26.7792},{"c":26.73,"h":26.73,"l":26.73,"n":1,"o":26.73,"t":"2026-10-19T16:20:00Z","v":1000,"vw":26.73},{"c":26.59,"h":26.7,"l":26.59,"n":15,"o":26.7,"t":"2026-10-19T16:30:00Z","v":4509,"vw":26.640967},{"c":26.714,"h":26.714,"l":26.714,"n":2,"o":26.714,"t":"2026-10-19T16:35:00Z","v":101,"vw":26.714},{"c":26.685,"h":26.7,"l":26.685,"n":6,"o":26.69,"t":"2026-10-19T16:45:00Z","v":1017,"vw":26.687},{"c":26.67,"h":26.67,"l":26.6307,"n":9,"o":26.67,"t":"2026-10-19T16:55:00Z","v":995,"vw":26.655882},{"c":26.62,"h":26.62,"l":26.62,"n":5,"o":26.62,"t":"2026-10-19T17:05:00Z","v":263,"vw":26.62},{"c":26.592,"h":26.592,"l":26.592,"n":1,"o":26.592,"t":"2026-10-19T17:10:00Z","v":100,"vw":26.592},{"c":26.61,"h":26.6399,"l":26.61,"n":5,"o":26.6399,"t":"2026-10-19T17:20:00Z","v":1333,"vw":26.629969},{"c":26.63,"h":26.63,"l":26.63,"n":2,"o":26.63,"t":"2026-10-19T17:35:00Z","v":355,"vw":26.63},{"c":26.625,"h":26.625,"l":26.625,"n":3,"o":26.625,"t":"2026-10-19T17:40:00Z","v":105,"vw":26.625},{"c":26.6,"h":26.61,"l":26.6,"n":4,"o":26.61,"t":"2026-10-19T17:45:00Z","v":223,"vw":26.605},{"c":26.595,"h":26.595,"l":26.595,"n":4,"o":26.595,"t":"2026-10-19T17:50:00Z","v":412,"vw":26.595},{"c":26.595,"h":26.595,"l":26.595,"n":34,"o":26.595,"t":"2026-10-19T17:55:00Z","v":292,"vw":26.595},{"c":26.62,"h":26.625,"l":26.62,"n":3,"o":26.625,"t":"2026-10-19T18:00:00Z","v":1357,"vw":26.624615},{"c":26.58,"h":26.6,"l":26.58,"n":8,"o":26.6,"t":"2026-10-19T18:25:00Z","v":404,"vw":26.586667},{"c":26.5999,"h":26.5999,"l":26.5999,"n":1,"o":26.5999,"t":"2026-10-19T18:30:00Z","v":1500,"vw":26.5999},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-19T18:35:00Z","v":400,"vw":26.6},{"c":26.595,"h":26.595,"l":26.595,"n":1,"o":26.595,"t":"2026-10-19T18:40:00Z","v":250,"vw":26.595},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-19T18:45:00Z","v":138,"vw":26.6},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-19T19:15:00Z","v":150,"vw":26.61},{"c":26.625,"h":26.64,"l":26.6,"n":11,"o":26.63,"t":"2026-10-19T19:20:00Z","v":1503,"vw":26.630469},{"c":26.635,"h":26.635,"l":26.635,"n":3,"o":26.635,"t":"2026-10-19T19:25:00Z","v":103,"vw":26.635},{"c":26.6,"h":26.615,"l":26.6,"n":18,"o":26.61,"t":"2026-10-19T19:50:00Z","v":2461,"vw":26.60152},{"c":26.5001,"h":26.6,"l":26.5,"n":20,"o":26.6,"t":"2026-10-19T19:55:00Z","v":1834,"vw":26.519202},{"c":26.64,"h":26.64,"l":26.64,"n":4,"o":26.64,"t":"2026-10-19T20:00:00Z","v":108,"vw":26.64},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-19T23:20:00Z","v":175,"vw":25.7},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-20T08:20:00Z","v":3000,"vw":27},{"c":26.9,"h":26.9,"l":26.87,"n":8,"o":26.9,"t":"2026-10-20T12:00:00Z","v":1259,"vw":26.893267},{"c":27.03,"h":27.03,"l":27.03,"n":6,"o":27.03,"t":"2026-10-20T13:20:00Z","v":1239,"vw":27.03},{"c":27.11,"h":27.11,"l":27.11,"n":28,"o":27.11,"t":"2026-10-20T13:30:00Z","v":340,"vw":27.11},{"c":27.17,"h":27.18,"l":27.06,"n":27,"o":27.06,"t":"2026-10-20T13:35:00Z","v":3352,"vw":27.151669},{"c":27.13,"h":27.13,"l":27.13,"n":1,"o":27.13,"t":"2026-10-20T13:50:00Z","v":100,"vw":27.13},{"c":27.23,"h":27.23,"l":27.23,"n":5,"o":27.23,"t":"2026-10-20T14:00:00Z","v":205,"vw":27.23},{"c":27.26,"h":27.26,"l":27.26,"n":2,"o":27.26,"t":"2026-10-20T14:05:00Z","v":101,"vw":27.26},{"c":27.3,"h":27.3,"l":27.3,"n":3,"o":27.3,"t":"2026-10-20T14:10:00Z","v":107,"vw":27.3},{"c":27.306,"h":27.306,"l":27.306,"n":2,"o":27.306,"t":"2026-10-20T14:15:00Z","v":124,"vw":27.306},{"c":27.4,"h":27.4,"l":27.4,"n":4,"o":27.4,"t":"2026-10-20T14:20:00Z","v":365,"vw":27.4},{"c":27.53,"h":27.53,"l":27.43,"n":12,"o":27.43,"t":"2026-10-20T14:25:00Z","v":2273,"vw":27.497933},{"c":27.49,"h":27.54,"l":27.49,"n":7,"o":27.54,"t":"2026-10-20T14:30:00Z","v":1930,"vw":27.537379},{"c":27.47,"h":27.47,"l":27.47,"n":3,"o":27.47,"t":"2026-10-20T14:40:00Z","v":295,"vw":27.47},{"c":27.515,"h":27.515,"l":27.515,"n":2,"o":27.515,"t":"2026-10-20T14:55:00Z","v":101,"vw":27.515},{"c":27.39,"h":27.49,"l":27.39,"n":4,"o":27.49,"t":"2026-10-20T15:10:00Z","v":251,"vw":27.44},{"c":27.375,"h":27.375,"l":27.375,"n":1,"o":27.375,"t":"2026-10-20T15:15:00Z","v":306,"vw":27.375},{"c":27.4,"h":27.4,"l":27.4,"n":3,"o":27.4,"t":"2026-10-20T15:20:00Z","v":752,"vw":27.4},{"c":27.41,"h":27.41,"l":27.41,"n":3,"o":27.41,"t":"2026-10-20T15:30:00Z","v":102,"vw":27.41},{"c":27.44,"h":27.44,"l":27.44,"n":2,"o":27.44,"t":"2026-10-20T16:05:00Z","v":101,"vw":27.44},{"c":27.4474,"h":27.4474,"l":27.4474,"n":5,"o":27.4474,"t":"2026-10-20T16:50:00Z","v":410,"vw":27.4474},{"c":27.4044,"h":27.4044,"l":27.4044,"n":2,"o":27.4044,"t":"2026-10-20T17:05:00Z","v":128,"vw":27.4044},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-20T17:15:00Z","v":180,"vw":27.45},{"c":27.4644,"h":27.465,"l":27.45,"n":12,"o":27.465,"t":"2026-10-20T18:05:00Z","v":1420,"vw":27.459125},{"c":27.45,"h":27.465,"l":27.45,"n":5,"o":27.465,"t":"2026-10-20T18:10:00Z","v":504,"vw":27.458333},{"c":27.45,"h":27.45,"l":27.45,"n":3,"o":27.45,"t":"2026-10-20T18:15:00Z","v":450,"vw":27.45},{"c":27.435,"h":27.435,"l":27.435,"n":3,"o":27.435,"t":"2026-10-20T18:25:00Z","v":153,"vw":27.435},{"c":27.41,"h":27.43,"l":27.41,"n":2,"o":27.43,"t":"2026-10-20T18:30:00Z","v":3084,"vw":27.419624},{"c":27.41,"h":27.425,"l":27.41,"n":3,"o":27.425,"t":"2026-10-20T18:35:00Z","v":300,"vw":27.42},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-10-20T18:45:00Z","v":2724,"vw":27.41},{"c":27.45,"h":27.45,"l":27.45,"n":2,"o":27.45,"t":"2026-10-20T19:10:00Z","v":152,"vw":27.45},{"c":27.43,"h":27.43,"l":27.43,"n":1,"o":27.43,"t":"2026-10-20T19:15:00Z","v":100,"vw":27.43},{"c":27.3701,"h":27.41,"l":27.37,"n":7,"o":27.41,"t":"2026-10-20T19:35:00Z","v":589,"vw":27.376962},{"c":27.4156,"h":27.4156,"l":27.4156,"n":3,"o":27.4156,"t":"2026-10-20T19:40:00Z","v":107,"vw":27.4156},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-10-20T19:50:00Z","v":100,"vw":27.41},{"c":27.42,"h":27.42,"l":27.42,"n":6,"o":27.42,"t":"2026-10-20T19:55:00Z","v":595,"vw":27.42},{"c":27.47,"h":27.47,"l":27.47,"n":4,"o":27.47,"t":"2026-10-20T20:00:00Z","v":361,"vw":27.47},{"c":27.48,"h":27.48,"l":27.48,"n":2,"o":27.48,"t":"2026-10-21T11:45:00Z","v":400,"vw":27.48},{"c":27.3,"h":27.3,"l":27.3,"n":29,"o":27.3,"t":"2026-10-21T13:30:00Z","v":1713,"vw":27.3},{"c":27.212,"h":27.212,"l":27.212,"n":4,"o":27.212,"t":"2026-10-21T13:35:00Z","v":326,"vw":27.212},{"c":27.26,"h":27.26,"l":27.26,"n":5,"o":27.26,"t":"2026-10-21T13:40:00Z","v":602,"vw":27.26},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-10-21T13:45:00Z","v":100,"vw":27.19},{"c":27.23,"h":27.23,"l":27.17,"n":6,"o":27.17,"t":"2026-10-21T13:55:00Z","v":2135,"vw":27.226338},{"c":27.1711,"h":27.23,"l":27.1711,"n":9,"o":27.23,"t":"2026-10-21T14:05:00Z","v":1803,"vw":27.174431},{"c":27.1501,"h":27.2,"l":27.1501,"n":7,"o":27.16,"t":"2026-10-21T14:10:00Z","v":2176,"vw":27.166981},{"c":27.19,"h":27.19,"l":27.19,"n":2,"o":27.19,"t":"2026-10-21T14:20:00Z","v":718,"vw":27.19},{"c":27.19,"h":27.205,"l":27.19,"n":7,"o":27.205,"t":"2026-10-21T14:25:00Z","v":647,"vw":27.199249},{"c":27.23,"h":27.23,"l":27.23,"n":4,"o":27.23,"t":"2026-10-21T14:30:00Z","v":123,"vw":27.23},{"c":27.2,"h":27.21,"l":27.2,"n":3,"o":27.21,"t":"2026-10-21T14:35:00Z","v":305,"vw":27.203333},{"c":27.21,"h":27.21,"l":27.21,"n":5,"o":27.21,"t":"2026-10-21T14:40:00Z","v":204,"vw":27.21},{"c":27.18,"h":27.19,"l":27.18,"n":6,"o":27.19,"t":"2026-10-21T14:55:00Z","v":499,"vw":27.182083},{"c":27.2101,"h":27.225,"l":27.21,"n":11,"o":27.225,"t":"2026-10-21T15:15:00Z","v":581,"vw":27.217234},{"c":27.235,"h":27.235,"l":27.235,"n":2,"o":27.235,"t":"2026-10-21T15:20:00Z","v":161,"vw":27.235},{"c":27.235,"h":27.235,"l":27.235,"n":2,"o":27.235,"t":"2026-10-21T15:25:00Z","v":401,"vw":27.235},{"c":27.3138,"h":27.3138,"l":27.2701,"n":2,"o":27.2701,"t":"2026-10-21T15:55:00Z","v":415,"vw":27.30327},{"c":27.275,"h":27.298,"l":27.26,"n":4,"o":27.298,"t":"2026-10-21T16:00:00Z","v":301,"vw":27.277667},{"c":27.275,"h":27.2986,"l":27.275,"n":3,"o":27.2986,"t":"2026-10-21T16:10:00Z","v":301,"vw":27.290733},{"c":27.26,"h":27.3018,"l":27.26,"n":9,"o":27.3018,"t":"2026-10-21T16:15:00Z","v":532,"vw":27.289655},{"c":27.28,"h":27.298,"l":27.25,"n":10,"o":27.28,"t":"2026-10-21T16:20:00Z","v":2440,"vw":27.273652},{"c":27.298,"h":27.298,"l":27.26,"n":5,"o":27.27,"t":"2026-10-21T16:25:00Z","v":450,"vw":27.274235},{"c":27.275,"h":27.275,"l":27.275,"n":2,"o":27.275,"t":"2026-10-21T16:30:00Z","v":426,"vw":27.275},{"c":27.3238,"h":27.35,"l":27.2,"n":42,"o":27.35,"t":"2026-10-21T16:40:00Z","v":21755,"vw":27.25019},{"c":27.31,"h":27.31,"l":27.31,"n":3,"o":27.31,"t":"2026-10-21T16:50:00Z","v":688,"vw":27.31},{"c":27.345,"h":27.345,"l":27.345,"n":2,"o":27.345,"t":"2026-10-21T17:00:00Z","v":170,"vw":27.345},{"c":27.36,"h":27.36,"l":27.36,"n":2,"o":27.36,"t":"2026-10-21T17:10:00Z","v":366,"vw":27.36},{"c":27.3747,"h":27.3747,"l":27.3747,"n":5,"o":27.3747,"t":"2026-10-21T17:15:00Z","v":746,"vw":27.3747},{"c":27.3475,"h":27.3475,"l":27.3475,"n":4,"o":27.3475,"t":"2026-10-21T17:25:00Z","v":303,"vw":27.3475},{"c":27.35,"h":27.35,"l":27.35,"n":4,"o":27.35,"t":"2026-10-21T17:30:00Z","v":509,"vw":27.35},{"c":27.33,"h":27.33,"l":27.33,"n":2,"o":27.33,"t":"2026-10-21T17:35:00Z","v":105,"vw":27.33},{"c":27.31,"h":27.3375,"l":27.31,"n":3,"o":27.3375,"t":"2026-10-21T18:05:00Z","v":500,"vw":27.3265},{"c":27.3259,"h":27.3259,"l":27.3259,"n":3,"o":27.3259,"t":"2026-10-21T18:35:00Z","v":174,"vw":27.3259},{"c":27.3261,"h":27.3261,"l":27.3261,"n":1,"o":27.3261,"t":"2026-10-21T18:40:00Z","v":120,"vw":27.3261},{"c":27.31,"h":27.31,"l":27.31,"n":2,"o":27.31,"t":"2026-10-21T18:45:00Z","v":101,"vw":27.31},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-21T18:55:00Z","v":100,"vw":27.24},{"c":27.17,"h":27.17,"l":27.17,"n":5,"o":27.17,"t":"2026-10-21T19:00:00Z","v":136,"vw":27.17},{"c":27.2071,"h":27.25,"l":27.2071,"n":5,"o":27.25,"t":"2026-10-21T19:20:00Z","v":339,"vw":27.22665},{"c":27.2855,"h":27.2855,"l":27.2855,"n":2,"o":27.2855,"t":"2026-10-21T19:35:00Z","v":2020,"vw":27.2855},{"c":27.26,"h":27.2691,"l":27.26,"n":3,"o":27.2691,"t":"2026-10-21T19:40:00Z","v":310,"vw":27.266067},{"c":27.29,"h":27.29,"l":27.29,"n":2,"o":27.29,"t":"2026-10-21T19:50:00Z","v":110,"vw":27.29},{"c":27.3,"h":27.3,"l":27.26,"n":6,"o":27.3,"t":"2026-10-21T19:55:00Z","v":409,"vw":27.286667},{"c":27.32,"h":27.32,"l":27.32,"n":4,"o":27.32,"t":"2026-10-21T20:00:00Z","v":556,"vw":27.32},{"c":27.0324,"h":27.0324,"l":27.0324,"n":1,"o":27.0324,"t":"2026-10-21T20:10:00Z","v":100,"vw":27.0324},{"c":27.47,"h":27.47,"l":27.47,"n":2,"o":27.47,"t":"2026-10-21T22:05:00Z","v":1800,"vw":27.47},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-21T23:50:00Z","v":1800,"vw":27},{"c":27.47,"h":27.47,"l":27.47,"n":1,"o":27.47,"t":"2026-10-21T23:55:00Z","v":1100,"vw":27.47},{"c":26.87,"h":26.87,"l":26.87,"n":3,"o":26.87,"t":"2026-10-22T11:00:00Z","v":196,"vw":26.87},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-10-22T12:30:00Z","v":200,"vw":26.62},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-10-22T13:25:00Z","v":200,"vw":26.54},{"c":26.611,"h":26.66,"l":26.611,"n":25,"o":26.66,"t":"2026-10-22T13:30:00Z","v":1945,"vw":26.619745},{"c":26.72,"h":26.74,"l":26.72,"n":23,"o":26.74,"t":"2026-10-22T13:35:00Z","v":1221,"vw":26.732757},{"c":26.73,"h":26.77,"l":26.73,"n":5,"o":26.77,"t":"2026-10-22T13:40:00Z","v":875,"vw":26.735438},{"c":26.69,"h":26.6986,"l":26.6772,"n":14,"o":26.6772,"t":"2026-10-22T13:45:00Z","v":1238,"vw":26.6886},{"c":26.77,"h":26.77,"l":26.77,"n":1,"o":26.77,"t":"2026-10-22T13:55:00Z","v":445,"vw":26.77},{"c":26.7803,"h":26.795,"l":26.78,"n":18,"o":26.79,"t":"2026-10-22T14:00:00Z","v":1741,"vw":26.784446},{"c":26.69,"h":26.7,"l":26.69,"n":8,"o":26.7,"t":"2026-10-22T14:10:00Z","v":765,"vw":26.691398},{"c":26.69,"h":26.69,"l":26.66,"n":18,"o":26.67,"t":"2026-10-22T14:15:00Z","v":860,"vw":26.680291},{"c":26.61,"h":26.699,"l":26.61,"n":27,"o":26.64,"t":"2026-10-22T14:20:00Z","v":18214,"vw":26.640715},{"c":26.595,"h":26.595,"l":26.59,"n":8,"o":26.59,"t":"2026-10-22T14:25:00Z","v":3466,"vw":26.590645},{"c":26.55,"h":26.56,"l":26.55,"n":7,"o":26.56,"t":"2026-10-22T14:30:00Z","v":517,"vw":26.5564},{"c":26.552,"h":26.552,"l":26.552,"n":5,"o":26.552,"t":"2026-10-22T14:35:00Z","v":112,"vw":26.552},{"c":26.542,"h":26.542,"l":26.542,"n":4,"o":26.542,"t":"2026-10-22T14:40:00Z","v":238,"vw":26.542},{"c":26.49,"h":26.542,"l":26.49,"n":15,"o":26.54,"t":"2026-10-22T14:45:00Z","v":967,"vw":26.521318},{"c":26.52,"h":26.52,"l":26.52,"n":7,"o":26.52,"t":"2026-10-22T14:50:00Z","v":1056,"vw":26.52},{"c":26.49,"h":26.515,"l":26.482,"n":8,"o":26.515,"t":"2026-10-22T14:55:00Z","v":1366,"vw":26.490224},{"c":26.51,"h":26.51,"l":26.51,"n":2,"o":26.51,"t":"2026-10-22T15:00:00Z","v":101,"vw":26.51},{"c":26.5499,"h":26.5499,"l":26.54,"n":11,"o":26.54,"t":"2026-10-22T15:20:00Z","v":668,"vw":26.544975},{"c":26.48,"h":26.55,"l":26.48,"n":3,"o":26.55,"t":"2026-10-22T15:25:00Z","v":226,"vw":26.514222},{"c":26.45,"h":26.456,"l":26.45,"n":3,"o":26.456,"t":"2026-10-22T15:30:00Z","v":1130,"vw":26.450545},{"c":26.46,"h":26.46,"l":26.46,"n":1,"o":26.46,"t":"2026-10-22T15:40:00Z","v":300,"vw":26.46},{"c":26.47,"h":26.47,"l":26.47,"n":2,"o":26.47,"t":"2026-10-22T15:45:00Z","v":111,"vw":26.47},{"c":26.542,"h":26.542,"l":26.542,"n":9,"o":26.542,"t":"2026-10-22T16:15:00Z","v":306,"vw":26.542},{"c":26.46,"h":26.46,"l":26.46,"n":3,"o":26.46,"t":"2026-10-22T16:45:00Z","v":185,"vw":26.46},{"c":26.43,"h":26.43,"l":26.43,"n":2,"o":26.43,"t":"2026-10-22T16:55:00Z","v":107,"vw":26.43},{"c":26.42,"h":26.455,"l":26.42,"n":5,"o":26.455,"t":"2026-10-22T17:00:00Z","v":1282,"vw":26.444782},{"c":26.4198,"h":26.4198,"l":26.4198,"n":3,"o":26.4198,"t":"2026-10-22T17:05:00Z","v":202,"vw":26.4198},{"c":26.42,"h":26.42,"l":26.42,"n":4,"o":26.42,"t":"2026-10-22T17:10:00Z","v":309,"vw":26.42},{"c":26.4854,"h":26.4854,"l":26.4854,"n":1,"o":26.4854,"t":"2026-10-22T17:20:00Z","v":100,"vw":26.4854},{"c":26.465,"h":26.465,"l":26.465,"n":3,"o":26.465,"t":"2026-10-22T17:40:00Z","v":205,"vw":26.465},{"c":26.44,"h":26.44,"l":26.44,"n":2,"o":26.44,"t":"2026-10-22T17:50:00Z","v":127,"vw":26.44},{"c":26.41,"h":26.41,"l":26.41,"n":2,"o":26.41,"t":"2026-10-22T17:55:00Z","v":150,"vw":26.41},{"c":26.38,"h":26.4,"l":26.38,"n":17,"o":26.4,"t":"2026-10-22T18:00:00Z","v":1370,"vw":26.38666}],"history":[{"c":25.2,"h":25.35,"l":24.92,"n":741,"o":24.9202,"t":"2025-06-26T04:00:00Z","v":84300,"vw":25.161175},{"c":25.3178,"h":25.3699,"l":25.1,"n":740,"o":25.33,"t":"2025-06-27T04:00:00Z","v":68002,"vw":25.28016},{"c":25.1,"h":25.23,"l":25.03,"n":498,"o":25.23,"t":"2025-06-30T04:00:00Z","v":39231,"vw":25.12446},{"c":24.7835,"h":25,"l":24.7,"n":355,"o":24.92,"t":"2025-07-01T04:00:00Z","v":23499,"vw":24.808936},{"c":24.8489,"h":24.8499,"l":24.23,"n":498,"o":24.68,"t":"2025-07-02T04:00:00Z","v":27699,"vw":24.692137},{"c":24.7264,"h":24.84,"l":24.72,"n":239,"o":24.84,"t":"2025-07-03T04:00:00Z","v":21555,"vw":24.756873},{"c":24.115,"h":24.28,"l":23.99,"n":396,"o":24.28,"t":"2025-07-07T04:00:00Z","v":32617,"vw":24.174878},{"c":24.3475,"h":24.45,"l":24.28,"n":211,"o":24.34,"t":"2025-07-08T04:00:00Z","v":20888,"vw":24.364434},{"c":24.4939,"h":24.6,"l":24.42,"n":180,"o":24.6,"t":"2025-07-09T04:00:00Z","v":14222,"vw":24.48385},{"c":24.6851,"h":24.6851,"l":24.45,"n":329,"o":24.54,"t":"2025-07-10T04:00:00Z","v":8891,"vw":24.547647},{"c":24.6431,"h":24.69,"l":24.58,"n":186,"o":24.63,"t":"2025-07-11T04:00:00Z","v":22278,"vw":24.642799},{"c":24.9,"h":24.9,"l":24.66,"n":210,"o":24.82,"t":"2025-07-14T04:00:00Z","v":29692,"vw":24.767104},{"c":24.99,"h":25.12,"l":24.934,"n":231,"o":25.08,"t":"2025-07-15T04:00:00Z","v":14737,"vw":25.032411},{"c":25.1217,"h":25.1217,"l":24.89,"n":138,"o":24.96,"t":"2025-07-16T04:00:00Z","v":7169,"vw":24.974287},{"c":25.43,"h":25.49,"l":25.25,"n":233,"o":25.25,"t":"2025-07-17T04:00:00Z","v":18545,"vw":25.439504},{"c":25.38,"h":25.515,"l":25.3593,"n":193,"o":25.42,"t":"2025-07-18T04:00:00Z","v":21278,"vw":25.426667},{"c":25.58,"h":25.79,"l":25.57,"n":172,"o":25.71,"t":"2025-07-21T04:00:00Z","v":12923,"vw":25.690125},{"c":25.34,"h":25.4522,"l":25.1,"n":192,"o":25.44,"t":"2025-07-22T04:00:00Z","v":20840,"vw":25.356591},{"c":26.186,"h":26.1985,"l":25.97,"n":211,"o":25.97,"t":"2025-07-23T04:00:00Z","v":23226,"vw":26.12499},{"c":25.9485,"h":27.08,"l":25.86,"n":177,"o":26.07,"t":"2025-07-24T04:00:00Z","v":12351,"vw":25.96744},{"c":26.155,"h":26.188,"l":25.91,"n":126,"o":26.03,"t":"2025-07-25T04:00:00Z","v":9202,"vw":26.041044},{"c":26.02,"h":26.04,"l":25.75,"n":248,"o":26.01,"t":"2025-07-28T04:00:00Z","v":18686,"vw":25.976735},{"c":25.7156,"h":26.03,"l":25.58,"n":151,"o":26.03,"t":"2025-07-29T04:00:00Z","v":10646,"vw":25.803451},{"c":25.66,"h":25.75,"l":25.46,"n":156,"o":25.71,"t":"2025-07-30T04:00:00Z","v":12859,"vw":25.65313},{"c":25.3334,"h":25.7,"l":25.28,"n":429,"o":25.65,"t":"2025-07-31T04:00:00Z","v":16550,"vw":25.525615},{"c":25.1475,"h":25.23,"l":24.87,"n":247,"o":25.2,"t":"2025-08-01T04:00:00Z","v":14153,"vw":25.07602},{"c":25.9125,"h":25.9125,"l":25.72,"n":256,"o":25.78,"t":"2025-08-04T04:00:00Z","v":19372,"vw":25.83608},{"c":25.92,"h":26.04,"l":25.79,"n":128,"o":25.94,"t":"2025-08-05T04:00:00Z","v":7378,"vw":25.922858},{"c":25.95,"h":26.1,"l":25.86,"n":133,"o":26,"t":"2025-08-06T04:00:00Z","v":22045,"vw":25.933992},{"c":25.9817,"h":26.07,"l":25.842,"n":143,"o":26.06,"t":"2025-08-07T04:00:00Z","v":7666,"vw":25.960504},{"c":26.1665,"h":26.22,"l":26.07,"n":118,"o":26.07,"t":"2025-08-08T04:00:00Z","v":9019,"vw":26.182481},{"c":26.3358,"h":26.52,"l":26.3,"n":214,"o":26.3,"t":"2025-08-11T04:00:00Z","v":35234,"vw":26.454886},{"c":26.6112,"h":26.6112,"l":26.3,"n":209,"o":26.55,"t":"2025-08-12T04:00:00Z","v":21661,"vw":26.494834},{"c":26.84,"h":26.84,"l":26.66,"n":192,"o":26.75,"t":"2025-08-13T04:00:00Z","v":20541,"vw":26.756541},{"c":26.5606,"h":26.6,"l":26.4,"n":162,"o":26.51,"t":"2025-08-14T04:00:00Z","v":9741,"vw":26.496642},{"c":26.72,"h":26.89,"l":26.68,"n":183,"o":26.89,"t":"2025-08-15T04:00:00Z","v":16736,"vw":26.745945},{"c":26.84,"h":26.9,"l":26.7609,"n":323,"o":26.9,"t":"2025-08-18T04:00:00Z","v":23557,"vw":26.811035},{"c":26.4505,"h":26.84,"l":26.45,"n":208,"o":26.84,"t":"2025-08-19T04:00:00Z","v":15223,"vw":26.677059},{"c":26.1659,"h":26.21,"l":25.84,"n":187,"o":26.21,"t":"2025-08-20T04:00:00Z","v":8271,"vw":26.055662},{"c":26.1684,"h":26.28,"l":26.14,"n":115,"o":26.14,"t":"2025-08-21T04:00:00Z","v":8763,"vw":26.184869},{"c":27.2054,"h":27.2582,"l":26.63,"n":171,"o":26.63,"t":"2025-08-22T04:00:00Z","v":10419,"vw":27.083484},{"c":27.25,"h":27.34,"l":27.2122,"n":273,"o":27.32,"t":"2025-08-25T04:00:00Z","v":17400,"vw":27.297976},{"c":27.47,"h":27.47,"l":27.3,"n":150,"o":27.3,"t":"2025-08-26T04:00:00Z","v":12569,"vw":27.400546},{"c":27.103,"h":27.239,"l":27.04,"n":176,"o":27.14,"t":"2025-08-27T04:00:00Z","v":13715,"vw":27.08861},{"c":27.26,"h":27.269,"l":27.17,"n":144,"o":27.24,"t":"2025-08-28T04:00:00Z","v":11666,"vw":27.233599},{"c":26.69,"h":27.02,"l":26.66,"n":210,"o":27.02,"t":"2025-08-29T04:00:00Z","v":21602,"vw":26.81438},{"c":26.7066,"h":26.7066,"l":26.4804,"n":258,"o":26.57,"t":"2025-09-02T04:00:00Z","v":17177,"vw":26.615539},{"c":26.64,"h":26.73,"l":26.55,"n":179,"o":26.715,"t":"2025-09-03T04:00:00Z","v":15060,"vw":26.661159},{"c":26.4756,"h":26.4756,"l":26.22,"n":203,"o":26.34,"t":"2025-09-04T04:00:00Z","v":7246,"vw":26.318722},{"c":26.7,"h":26.9894,"l":26.667,"n":166,"o":26.91,"t":"2025-09-05T04:00:00Z","v":14101,"vw":26.788914},{"c":27.39,"h":27.4,"l":27.29,"n":373,"o":27.39,"t":"2025-09-08T04:00:00Z","v":33604,"vw":27.36162},{"c":27.21,"h":27.27,"l":27.07,"n":265,"o":27.22,"t":"2025-09-09T04:00:00Z","v":36967,"vw":27.178725},{"c":27.16,"h":27.31,"l":27.12,"n":244,"o":27.3,"t":"2025-09-10T04:00:00Z","v":51963,"vw":27.212395},{"c":27.81,"h":27.81,"l":27.32,"n":443,"o":27.46,"t":"2025-09-11T04:00:00Z","v":127204,"vw":27.67104},{"c":28.02,"h":28.08,"l":27.81,"n":592,"o":27.87,"t":"2025-09-12T04:00:00Z","v":93878,"vw":27.956819},{"c":28.335,"h":28.44,"l":28.25,"n":721,"o":28.36,"t":"2025-09-15T04:00:00Z","v":120180,"vw":28.344726},{"c":28.71,"h":28.75,"l":28.5,"n":577,"o":28.57,"t":"2025-09-16T04:00:00Z","v":111892,"vw":28.623174},{"c":29.05,"h":29.1599,"l":28.81,"n":696,"o":28.96,"t":"2025-09-17T04:00:00Z","v":100552,"vw":28.97154},{"c":29.405,"h":29.49,"l":29.21,"n":525,"o":29.29,"t":"2025-09-18T04:00:00Z","v":54299,"vw":29.375841},{"c":29.4064,"h":29.48,"l":29.3,"n":599,"o":29.42,"t":"2025-09-19T04:00:00Z","v":52286,"vw":29.385483},{"c":30.08,"h":30.535,"l":29.72,"n":598,"o":29.75,"t":"2025-09-22T04:00:00Z","v":54328,"vw":29.942705},{"c":29.55,"h":29.93,"l":29.5,"n":635,"o":29.93,"t":"2025-09-23T04:00:00Z","v":69965,"vw":29.74485},{"c":29.34,"h":29.53,"l":29.33,"n":427,"o":29.49,"t":"2025-09-24T04:00:00Z","v":20869,"vw":29.431701},{"c":29.59,"h":29.7,"l":29.32,"n":372,"o":29.48,"t":"2025-09-25T04:00:00Z","v":98686,"vw":29.400334},{"c":29.31,"h":29.525,"l":28.97,"n":387,"o":29.12,"t":"2025-09-26T04:00:00Z","v":19825,"vw":29.18064},{"c":29.59,"h":29.77,"l":29.5301,"n":378,"o":29.69,"t":"2025-09-29T04:00:00Z","v":111406,"vw":29.687452},{"c":30.08,"h":30.08,"l":29.8,"n":488,"o":29.9,"t":"2025-09-30T04:00:00Z","v":23725,"vw":29.896479},{"c":30.36,"h":30.39,"l":29.97,"n":411,"o":30.01,"t":"2025-10-01T04:00:00Z","v":37866,"vw":30.258237},{"c":30.49,"h":30.7,"l":30.3945,"n":606,"o":30.65,"t":"2025-10-02T04:00:00Z","v":31151,"vw":30.56554},{"c":30.56,"h":30.6298,"l":30.29,"n":498,"o":30.605,"t":"2025-10-03T04:00:00Z","v":27517,"vw":30.477846},{"c":31.11,"h":31.21,"l":30.95,"n":557,"o":30.98,"t":"2025-10-06T04:00:00Z","v":49151,"vw":31.075865},{"c":30.8,"h":31.28,"l":30.6463,"n":581,"o":31.11,"t":"2025-10-07T04:00:00Z","v":43577,"vw":30.88837},{"c":31.15,"h":31.18,"l":30.81,"n":838,"o":30.86,"t":"2025-10-08T04:00:00Z","v":103703,"vw":31.012149},{"c":30.62,"h":31.15,"l":30.452,"n":1100,"o":31.15,"t":"2025-10-09T04:00:00Z","v":132822,"vw":30.656891},{"c":28.9,"h":30.48,"l":28.84,"n":1225,"o":30.31,"t":"2025-10-10T04:00:00Z","v":223292,"vw":29.627896},{"c":29.85,"h":29.915,"l":29.468,"n":721,"o":29.495,"t":"2025-10-13T04:00:00Z","v":72767,"vw":29.725609},{"c":29.31,"h":29.5,"l":28.79,"n":1987,"o":29.02,"t":"2025-10-14T04:00:00Z","v":573574,"vw":29.149759},{"c":29.78,"h":30.07,"l":29.45,"n":485,"o":29.94,"t":"2025-10-15T04:00:00Z","v":37389,"vw":29.927111},{"c":29.47,"h":29.955,"l":29.37,"n":587,"o":29.955,"t":"2025-10-16T04:00:00Z","v":46386,"vw":29.692766},{"c":29.16,"h":29.2,"l":28.92,"n":457,"o":29.07,"t":"2025-10-17T04:00:00Z","v":28080,"vw":29.044728},{"c":30.05,"h":30.05,"l":29.81,"n":504,"o":29.81,"t":"2025-10-20T04:00:00Z","v":31070,"vw":29.960779},{"c":29.88,"h":30.05,"l":29.68,"n":543,"o":29.86,"t":"2025-10-21T04:00:00Z","v":96500,"vw":29.961709},{"c":29.53,"h":29.91,"l":29.25,"n":642,"o":29.85,"t":"2025-10-22T04:00:00Z","v":22721,"vw":29.564689},{"c":29.67,"h":29.79,"l":29.145,"n":386,"o":29.19,"t":"2025-10-23T04:00:00Z","v":15549,"vw":29.508734},{"c":30.37,"h":30.46,"l":30.22,"n":530,"o":30.22,"t":"2025-10-24T04:00:00Z","v":30720,"vw":30.338042},{"c":31.02,"h":31.16,"l":30.72,"n":677,"o":30.9,"t":"2025-10-27T04:00:00Z","v":54696,"vw":30.956754},{"c":30.81,"h":30.9,"l":30.72,"n":1004,"o":30.85,"t":"2025-10-28T04:00:00Z","v":113575,"vw":30.809583},{"c":31.2,"h":31.3,"l":30.94,"n":821,"o":31.14,"t":"2025-10-29T04:00:00Z","v":54937,"vw":31.13927},{"c":30.575,"h":30.92,"l":30.49,"n":855,"o":30.92,"t":"2025-10-30T04:00:00Z","v":49412,"vw":30.717475},{"c":31.27,"h":31.6,"l":31,"n":682,"o":31.6,"t":"2025-10-31T04:00:00Z","v":54538,"vw":31.193903},{"c":31.81,"h":31.81,"l":31.4815,"n":1185,"o":31.77,"t":"2025-11-03T05:00:00Z","v":90480,"vw":31.677263},{"c":30.48,"h":31.145,"l":30.42,"n":1447,"o":30.8,"t":"2025-11-04T05:00:00Z","v":101465,"vw":30.709473},{"c":30.49,"h":30.7,"l":30.2658,"n":761,"o":30.5,"t":"2025-11-05T05:00:00Z","v":48324,"vw":30.529566},{"c":29.795,"h":30.5,"l":29.59,"n":1072,"o":30.28,"t":"2025-11-06T05:00:00Z","v":70498,"vw":29.9524},{"c":29.01,"h":29.3,"l":28.595,"n":2781,"o":29.3,"t":"2025-11-07T05:00:00Z","v":124409,"vw":28.922651},{"c":29.96,"h":30.0675,"l":29.61,"n":938,"o":29.84,"t":"2025-11-10T05:00:00Z","v":57205,"vw":29.832252},{"c":30.03,"h":30.05,"l":29.73,"n":498,"o":30.05,"t":"2025-11-11T05:00:00Z","v":48135,"vw":29.868409},{"c":29.72,"h":30.015,"l":29.6001,"n":999,"o":30.015,"t":"2025-11-12T05:00:00Z","v":139976,"vw":29.757234},{"c":29.02,"h":29.62,"l":28.8516,"n":861,"o":29.62,"t":"2025-11-13T05:00:00Z","v":67365,"vw":29.330796},{"c":28.66,"h":28.95,"l":28.08,"n":2786,"o":28.285,"t":"2025-11-14T05:00:00Z","v":221674,"vw":28.574959},{"c":27.95,"h":28.52,"l":27.8802,"n":1091,"o":28.37,"t":"2025-11-17T05:00:00Z","v":94548,"vw":28.178755},{"c":27.46,"h":27.763,"l":27.2675,"n":907,"o":27.59,"t":"2025-11-18T05:00:00Z","v":88954,"vw":27.541587},{"c":27.29,"h":27.6745,"l":27.175,"n":860,"o":27.39,"t":"2025-11-19T05:00:00Z","v":84642,"vw":27.427456},{"c":26.51,"h":27.845,"l":26.51,"n":1797,"o":27.75,"t":"2025-11-20T05:00:00Z","v":194447,"vw":27.273664},{"c":26.55,"h":26.8,"l":26.1,"n":1115,"o":26.48,"t":"2025-11-21T05:00:00Z","v":127097,"vw":26.2962},{"c":27.25,"h":27.3,"l":26.76,"n":629,"o":26.81,"t":"2025-11-24T05:00:00Z","v":74283,"vw":27.05079},{"c":27.26,"h":27.36,"l":26.795,"n":756,"o":27.05,"t":"2025-11-25T05:00:00Z","v":49976,"vw":26.989435},{"c":27.48,"h":27.61,"l":27.315,"n":475,"o":27.47,"t":"2025-11-26T05:00:00Z","v":22446,"vw":27.514489},{"c":28.29,"h":28.4,"l":28.12,"n":497,"o":28.13,"t":"2025-11-28T05:00:00Z","v":37372,"vw":28.223481},{"c":28.11,"h":28.19,"l":28.01,"n":544,"o":28.06,"t":"2025-12-01T05:00:00Z","v":38889,"vw":28.11403},{"c":28.1,"h":28.25,"l":27.94,"n":912,"o":28.2,"t":"2025-12-02T05:00:00Z","v":78774,"vw":28.060647},{"c":28.25,"h":28.31,"l":28.03,"n":622,"o":28.04,"t":"2025-12-03T05:00:00Z","v":56135,"vw":28.194221},{"c":29.46,"h":29.46,"l":29.209,"n":1044,"o":29.31,"t":"2025-12-04T05:00:00Z","v":96830,"vw":29.332651},{"c":29.68,"h":29.78,"l":29.56,"n":900,"o":29.68,"t":"2025-12-05T05:00:00Z","v":52274,"vw":29.699032},{"c":29.62,"h":29.67,"l":29.46,"n":572,"o":29.67,"t":"2025-12-08T05:00:00Z","v":30629,"vw":29.56467},{"c":29.43,"h":29.56,"l":29.37,"n":533,"o":29.4,"t":"2025-12-09T05:00:00Z","v":27697,"vw":29.484952},{"c":30,"h":30.06,"l":29.53,"n":550,"o":29.53,"t":"2025-12-10T05:00:00Z","v":27825,"vw":29.815807},{"c":29.65,"h":29.7,"l":29.3601,"n":523,"o":29.62,"t":"2025-12-11T05:00:00Z","v":33140,"vw":29.512347},{"c":29.42,"h":29.97,"l":29.27,"n":627,"o":29.82,"t":"2025-12-12T05:00:00Z","v":48735,"vw":29.517189},{"c":29.55,"h":29.83,"l":29.46,"n":1637,"o":29.77,"t":"2025-12-15T05:00:00Z","v":160112,"vw":29.636247},{"c":29.05,"h":29.18,"l":28.85,"n":675,"o":29.06,"t":"2025-12-16T05:00:00Z","v":53103,"vw":29.001044},{"c":28.3,"h":29.04,"l":28.295,"n":807,"o":29.01,"t":"2025-12-17T05:00:00Z","v":47980,"vw":28.67818},{"c":28.53,"h":28.8,"l":28.46,"n":380,"o":28.64,"t":"2025-12-18T05:00:00Z","v":18794,"vw":28.678856},{"c":29.22,"h":29.22,"l":29.01,"n":525,"o":29.07,"t":"2025-12-19T05:00:00Z","v":47247,"vw":29.152507},{"c":29.49,"h":29.55,"l":29.4051,"n":653,"o":29.5,"t":"2025-12-22T05:00:00Z","v":37186,"vw":29.487733},{"c":29.35,"h":29.425,"l":29.18,"n":546,"o":29.37,"t":"2025-12-23T05:00:00Z","v":58910,"vw":29.335287},{"c":29.4,"h":29.47,"l":29.35,"n":179,"o":29.47,"t":"2025-12-24T05:00:00Z","v":12259,"vw":29.367884},{"c":29.55,"h":29.5899,"l":29.42,"n":493,"o":29.5,"t":"2025-12-26T05:00:00Z","v":32949,"vw":29.520314},{"c":29.73,"h":29.83,"l":29.52,"n":413,"o":29.52,"t":"2025-12-29T05:00:00Z","v":28956,"vw":29.70087},{"c":30.1,"h":30.382,"l":30.1,"n":539,"o":30.11,"t":"2025-12-30T05:00:00Z","v":83346,"vw":30.267362},{"c":29.86,"h":30.06,"l":29.81,"n":524,"o":30.06,"t":"2025-12-31T05:00:00Z","v":46011,"vw":29.903133},{"c":30.48,"h":30.55,"l":30.22,"n":756,"o":30.45,"t":"2026-01-02T05:00:00Z","v":56455,"vw":30.397411},{"c":30.57,"h":30.69,"l":30.3547,"n":1053,"o":30.54,"t":"2026-01-05T05:00:00Z","v":91789,"vw":30.590466},{"c":30.73,"h":30.79,"l":30.6,"n":802,"o":30.7,"t":"2026-01-06T05:00:00Z","v":83675,"vw":30.680758},{"c":30.77,"h":30.86,"l":30.705,"n":665,"o":30.86,"t":"2026-01-07T05:00:00Z","v":79984,"vw":30.776324},{"c":30.65,"h":30.73,"l":30.4,"n":607,"o":30.73,"t":"2026-01-08T05:00:00Z","v":48250,"vw":30.534565},{"c":30.97,"h":30.98,"l":30.73,"n":572,"o":30.81,"t":"2026-01-09T05:00:00Z","v":28592,"vw":30.912903},{"c":31.51,"h":31.52,"l":31.065,"n":726,"o":31.065,"t":"2026-01-12T05:00:00Z","v":47872,"vw":31.270139},{"c":31.29,"h":31.465,"l":31.2,"n":689,"o":31.41,"t":"2026-01-13T05:00:00Z","v":48758,"vw":31.328116},{"c":31.28,"h":31.3,"l":31.14,"n":489,"o":31.28,"t":"2026-01-14T05:00:00Z","v":19675,"vw":31.224978},{"c":31.98,"h":32.2,"l":31.8901,"n":867,"o":31.97,"t":"2026-01-15T05:00:00Z","v":81947,"vw":32.037977},{"c":31.93,"h":32.1085,"l":31.79,"n":752,"o":32.06,"t":"2026-01-16T05:00:00Z","v":53994,"vw":31.94269},{"c":31.79,"h":32.1,"l":31.5,"n":1694,"o":31.6,"t":"2026-01-20T05:00:00Z","v":74136,"vw":31.900684},{"c":32.83,"h":33,"l":32.44,"n":1154,"o":32.5,"t":"2026-01-21T05:00:00Z","v":83318,"vw":32.674557},{"c":32.66,"h":33.215,"l":32.4754,"n":873,"o":32.51,"t":"2026-01-22T05:00:00Z","v":71534,"vw":32.615488},{"c":32.71,"h":32.72,"l":32.46,"n":534,"o":32.59,"t":"2026-01-23T05:00:00Z","v":21517,"vw":32.604038},{"c":32.68,"h":32.95,"l":32.61,"n":806,"o":32.75,"t":"2026-01-26T05:00:00Z","v":49662,"vw":32.754441},{"c":32.985,"h":33.04,"l":32.76,"n":708,"o":32.89,"t":"2026-01-27T05:00:00Z","v":30897,"vw":32.908633},{"c":32.92,"h":33.11,"l":32.73,"n":803,"o":33,"t":"2026-01-28T05:00:00Z","v":61238,"vw":32.941319},{"c":33.16,"h":33.4,"l":32.545,"n":670,"o":33.4,"t":"2026-01-29T05:00:00Z","v":61134,"vw":33.01032},{"c":32.3,"h":33,"l":32.241,"n":1305,"o":32.91,"t":"2026-01-30T05:00:00Z","v":66048,"vw":32.571062},{"c":31.8,"h":31.9699,"l":31.7,"n":906,"o":31.78,"t":"2026-02-02T05:00:00Z","v":67581,"vw":31.829175},{"c":32.15,"h":32.29,"l":31.725,"n":1068,"o":32.28,"t":"2026-02-03T05:00:00Z","v":62229,"vw":32.002482},{"c":31.48,"h":32.24,"l":31.225,"n":787,"o":32.24,"t":"2026-02-04T05:00:00Z","v":62723,"vw":31.512824},{"c":31.02,"h":31.5,"l":30.72,"n":790,"o":31.12,"t":"2026-02-05T05:00:00Z","v":87810,"vw":31.088882},{"c":31.96,"h":31.99,"l":31.1,"n":679,"o":31.14,"t":"2026-02-06T05:00:00Z","v":62374,"vw":31.596434},{"c":32.46,"h":32.535,"l":31.95,"n":745,"o":31.97,"t":"2026-02-09T05:00:00Z","v":34316,"vw":32.284785},{"c":32.58,"h":32.7714,"l":32.46,"n":426,"o":32.51,"t":"2026-02-10T05:00:00Z","v":30227,"vw":32.649333},{"c":33.02,"h":33.06,"l":32.64,"n":600,"o":32.92,"t":"2026-02-11T05:00:00Z","v":40135,"vw":32.852379},{"c":32.64,"h":33.35,"l":32.47,"n":568,"o":33.14,"t":"2026-02-12T05:00:00Z","v":41647,"vw":32.889046},{"c":33.03,"h":33.135,"l":32.61,"n":463,"o":32.75,"t":"2026-02-13T05:00:00Z","v":33294,"vw":32.887946},{"c":32.81,"h":32.9993,"l":32.315,"n":559,"o":32.77,"t":"2026-02-17T05:00:00Z","v":27783,"vw":32.702315},{"c":32.82,"h":33.13,"l":32.76,"n":392,"o":32.84,"t":"2026-02-18T05:00:00Z","v":27237,"vw":32.950523},{"c":33.05,"h":33.0693,"l":32.76,"n":513,"o":32.84,"t":"2026-02-19T05:00:00Z","v":30332,"vw":32.940935},{"c":34.16,"h":34.17,"l":33.4302,"n":982,"o":33.56,"t":"2026-02-20T05:00:00Z","v":88645,"vw":33.956044},{"c":33.41,"h":33.81,"l":33.31,"n":735,"o":33.81,"t":"2026-02-23T05:00:00Z","v":46063,"vw":33.524232},{"c":33.57,"h":33.62,"l":33.01,"n":587,"o":33.26,"t":"2026-02-24T05:00:00Z","v":45726,"vw":33.439369},{"c":34.06,"h":34.06,"l":33.83,"n":500,"o":33.9,"t":"2026-02-25T05:00:00Z","v":26373,"vw":33.953062},{"c":33.79,"h":34.2,"l":33.44,"n":519,"o":34.2,"t":"2026-02-26T05:00:00Z","v":30094,"vw":33.827882},{"c":33.6,"h":33.68,"l":33.43,"n":578,"o":33.61,"t":"2026-02-27T05:00:00Z","v":49737,"vw":33.585474},{"c":33.01,"h":33.2199,"l":32.41,"n":774,"o":32.63,"t":"2026-03-02T05:00:00Z","v":63458,"vw":32.948948},{"c":31.06,"h":31.605,"l":30.405,"n":1316,"o":31.605,"t":"2026-03-03T05:00:00Z","v":113403,"vw":31.004192},{"c":31.55,"h":31.67,"l":31.08,"n":780,"o":31.35,"t":"2026-03-04T05:00:00Z","v":59074,"vw":31.350873},{"c":31.11,"h":31.56,"l":30.67,"n":489,"o":31.28,"t":"2026-03-05T05:00:00Z","v":32706,"vw":31.157733},{"c":30.79,"h":31.07,"l":30.55,"n":706,"o":30.64,"t":"2026-03-06T05:00:00Z","v":34905,"vw":30.790818},{"c":30.95,"h":30.96,"l":29.8,"n":843,"o":30.21,"t":"2026-03-09T04:00:00Z","v":54327,"vw":30.153448},{"c":31.32,"h":31.92,"l":31.23,"n":957,"o":31.34,"t":"2026-03-10T04:00:00Z","v":51663,"vw":31.53657},{"c":31.28,"h":31.62,"l":31.127,"n":291,"o":31.225,"t":"2026-03-11T04:00:00Z","v":10280,"vw":31.350264},{"c":30.66,"h":31.19,"l":30.56,"n":380,"o":31.12,"t":"2026-03-12T04:00:00Z","v":47956,"vw":30.861518},{"c":30.14,"h":31,"l":30.13,"n":656,"o":30.79,"t":"2026-03-13T04:00:00Z","v":53689,"vw":30.527441},{"c":30.7,"h":30.85,"l":30.55,"n":382,"o":30.61,"t":"2026-03-16T04:00:00Z","v":31655,"vw":30.701771},{"c":30.76,"h":30.94,"l":30.61,"n":346,"o":30.94,"t":"2026-03-17T04:00:00Z","v":20940,"vw":30.776621},{"c":30.16,"h":30.735,"l":30.16,"n":421,"o":30.67,"t":"2026-03-18T04:00:00Z","v":32282,"vw":30.45268},{"c":30.09,"h":30.29,"l":29.495,"n":635,"o":29.69,"t":"2026-03-19T04:00:00Z","v":41892,"vw":29.69624},{"c":28.76,"h":30.24,"l":28.67,"n":631,"o":29.68,"t":"2026-03-20T04:00:00Z","v":38868,"vw":29.098442},{"c":29.49,"h":29.95,"l":29.24,"n":572,"o":29.29,"t":"2026-03-23T04:00:00Z","v":148541,"vw":29.560101},{"c":29.1,"h":29.4,"l":28.95,"n":400,"o":29,"t":"2026-03-24T04:00:00Z","v":43441,"vw":29.205594},{"c":29.55,"h":29.74,"l":29.43,"n":518,"o":29.59,"t":"2026-03-25T04:00:00Z","v":23057,"vw":29.561433},{"c":28.35,"h":29,"l":28.35,"n":440,"o":28.88,"t":"2026-03-26T04:00:00Z","v":23487,"vw":28.653464},{"c":27.75,"h":28.23,"l":27.69,"n":636,"o":28.11,"t":"2026-03-27T04:00:00Z","v":25139,"vw":27.980312},{"c":27.19,"h":27.93,"l":27.07,"n":485,"o":27.93,"t":"2026-03-30T04:00:00Z","v":50986,"vw":27.33433},{"c":28.205,"h":28.205,"l":27.26,"n":345,"o":27.26,"t":"2026-03-31T04:00:00Z","v":23774,"vw":27.82642},{"c":29.15,"h":29.3465,"l":28.87,"n":389,"o":28.87,"t":"2026-04-01T04:00:00Z","v":30331,"vw":29.061654},{"c":28.72,"h":28.78,"l":28.145,"n":269,"o":28.18,"t":"2026-04-02T04:00:00Z","v":15944,"vw":28.612027},{"c":28.72,"h":29,"l":28.565,"n":352,"o":28.78,"t":"2026-04-06T04:00:00Z","v":30450,"vw":28.803816},{"c":28.65,"h":29.59,"l":28.14,"n":380,"o":28.6,"t":"2026-04-07T04:00:00Z","v":55900,"vw":28.578956},{"c":30.45,"h":30.79,"l":30.255,"n":411,"o":30.73,"t":"2026-04-08T04:00:00Z","v":64967,"vw":30.525145},{"c":30.32,"h":30.43,"l":29.88,"n":397,"o":30,"t":"2026-04-09T04:00:00Z","v":69167,"vw":30.184005},{"c":30.67,"h":30.815,"l":30.57,"n":286,"o":30.57,"t":"2026-04-10T04:00:00Z","v":11853,"vw":30.651957},{"c":30.92,"h":31.0299,"l":30.31,"n":258,"o":30.39,"t":"2026-04-13T04:00:00Z","v":17345,"vw":30.575335},{"c":31.59,"h":31.64,"l":31.1,"n":332,"o":31.1,"t":"2026-04-14T04:00:00Z","v":25186,"vw":31.424307},{"c":32.01,"h":32.01,"l":31.47,"n":365,"o":31.55,"t":"2026-04-15T04:00:00Z","v":28276,"vw":31.768849},{"c":32.23,"h":32.336,"l":31.95,"n":325,"o":32.21,"t":"2026-04-16T04:00:00Z","v":17666,"vw":32.110238},{"c":33.04,"h":33.63,"l":32.89,"n":711,"o":32.89,"t":"2026-04-17T04:00:00Z","v":37278,"vw":33.110929},{"c":32.66,"h":32.77,"l":32.54,"n":352,"o":32.75,"t":"2026-04-20T04:00:00Z","v":16903,"vw":32.666441},{"c":32.1,"h":32.795,"l":32.1,"n":317,"o":32.795,"t":"2026-04-21T04:00:00Z","v":18137,"vw":32.382739},{"c":32.53,"h":32.56,"l":32.29,"n":344,"o":32.31,"t":"2026-04-22T04:00:00Z","v":31158,"vw":32.433523},{"c":31.71,"h":32.14,"l":31.35,"n":384,"o":31.96,"t":"2026-04-23T04:00:00Z","v":26371,"vw":31.864645},{"c":32.73,"h":32.73,"l":32.21,"n":287,"o":32.24,"t":"2026-04-24T04:00:00Z","v":16527,"vw":32.545186},{"c":33.39,"h":33.45,"l":33.1499,"n":385,"o":33.35,"t":"2026-04-27T04:00:00Z","v":27339,"vw":33.314027},{"c":32.68,"h":32.79,"l":32.45,"n":315,"o":32.54,"t":"2026-04-28T04:00:00Z","v":21818,"vw":32.601297},{"c":32.29,"h":32.64,"l":32.15,"n":439,"o":32.58,"t":"2026-04-29T04:00:00Z","v":121085,"vw":32.245667},{"c":33.8,"h":33.87,"l":33.102,"n":430,"o":33.26,"t":"2026-04-30T04:00:00Z","v":45862,"vw":33.705202},{"c":33.83,"h":33.97,"l":33.62,"n":350,"o":33.69,"t":"2026-05-01T04:00:00Z","v":20656,"vw":33.831977},{"c":33.46,"h":33.82,"l":33.15,"n":631,"o":33.75,"t":"2026-05-04T04:00:00Z","v":80843,"vw":33.517486},{"c":34.05,"h":34.13,"l":33.71,"n":533,"o":33.73,"t":"2026-05-05T04:00:00Z","v":40231,"vw":33.887446},{"c":34.95,"h":35,"l":34.24,"n":641,"o":34.24,"t":"2026-05-06T04:00:00Z","v":74486,"vw":34.570096},{"c":34.56,"h":35.08,"l":34.56,"n":514,"o":35.08,"t":"2026-05-07T04:00:00Z","v":27032,"vw":34.77394},{"c":36.85,"h":36.86,"l":36.11,"n":742,"o":36.19,"t":"2026-05-08T04:00:00Z","v":72258,"vw":36.520865},{"c":37.68,"h":37.805,"l":37.062,"n":2104,"o":37.12,"t":"2026-05-11T04:00:00Z","v":132643,"vw":37.469483},{"c":36.77,"h":37.69,"l":36.11,"n":1497,"o":37.38,"t":"2026-05-12T04:00:00Z","v":86126,"vw":36.604664},{"c":38.58,"h":38.61,"l":37.43,"n":1614,"o":37.6,"t":"2026-05-13T04:00:00Z","v":125576,"vw":37.991438},{"c":37.55,"h":38.1,"l":37.25,"n":3141,"o":38.1,"t":"2026-05-14T04:00:00Z","v":179407,"vw":37.541913},{"c":37.06,"h":37.29,"l":36.9002,"n":1728,"o":37.14,"t":"2026-05-15T04:00:00Z","v":80861,"vw":37.083762},{"c":36.13,"h":36.87,"l":35.91,"n":1781,"o":36.87,"t":"2026-05-18T04:00:00Z","v":110363,"vw":36.297104},{"c":34.88,"h":35.22,"l":34.32,"n":2216,"o":34.71,"t":"2026-05-19T04:00:00Z","v":109718,"vw":34.795463},{"c":35.42,"h":35.47,"l":34.6617,"n":1548,"o":34.74,"t":"2026-05-20T04:00:00Z","v":71824,"vw":35.140555},{"c":36.8,"h":36.8499,"l":35.9741,"n":1461,"o":36.03,"t":"2026-05-21T04:00:00Z","v":82327,"vw":36.354224},{"c":37.59,"h":37.74,"l":37.16,"n":1780,"o":37.16,"t":"2026-05-22T04:00:00Z","v":152978,"vw":37.456394},{"c":38.74,"h":38.85,"l":38.4,"n":2490,"o":38.54,"t":"2026-05-26T04:00:00Z","v":156336,"vw":38.648938},{"c":38.06,"h":38.36,"l":37.7308,"n":2539,"o":38.26,"t":"2026-05-27T04:00:00Z","v":152557,"vw":38.061022},{"c":37.98,"h":38.09,"l":37.26,"n":2115,"o":37.43,"t":"2026-05-28T04:00:00Z","v":149407,"vw":37.659478},{"c":37.72,"h":37.9799,"l":37.4801,"n":2254,"o":37.89,"t":"2026-05-29T04:00:00Z","v":124815,"vw":37.778796},{"c":38.46,"h":38.66,"l":37.93,"n":2817,"o":37.94,"t":"2026-06-01T04:00:00Z","v":215698,"vw":38.220778},{"c":38.92,"h":39.17,"l":38.3,"n":2160,"o":38.45,"t":"2026-06-02T04:00:00Z","v":166841,"vw":38.726079},{"c":38.53,"h":39,"l":38.37,"n":1700,"o":38.91,"t":"2026-06-03T04:00:00Z","v":104428,"vw":38.593809},{"c":37.75,"h":37.95,"l":37.161,"n":2166,"o":37.47,"t":"2026-06-04T04:00:00Z","v":110071,"vw":37.551249},{"c":35.51,"h":37.2,"l":35.35,"n":3494,"o":37.2,"t":"2026-06-05T04:00:00Z","v":220085,"vw":36.308225},{"c":36.49,"h":36.76,"l":36.22,"n":1466,"o":36.47,"t":"2026-06-08T04:00:00Z","v":94055,"vw":36.4708},{"c":35.43,"h":36.56,"l":34.4001,"n":2517,"o":36.4,"t":"2026-06-09T04:00:00Z","v":132654,"vw":35.48132},{"c":33.91,"h":34.97,"l":33.79,"n":2226,"o":34.53,"t":"2026-06-10T04:00:00Z","v":198396,"vw":34.340555},{"c":34.9,"h":35.01,"l":33.67,"n":1954,"o":33.87,"t":"2026-06-11T04:00:00Z","v":171220,"vw":34.230893},{"c":35.36,"h":35.5,"l":34.8422,"n":1185,"o":35.11,"t":"2026-06-12T04:00:00Z","v":53657,"vw":35.145969},{"c":36.53,"h":36.6599,"l":36.355,"n":1513,"o":36.52,"t":"2026-06-15T04:00:00Z","v":109017,"vw":36.539649},{"c":35.85,"h":36.4081,"l":35.82,"n":1081,"o":36.23,"t":"2026-06-16T04:00:00Z","v":78898,"vw":36.100762},{"c":35.53,"h":36.3483,"l":35.52,"n":1150,"o":36.14,"t":"2026-06-17T04:00:00Z","v":82776,"vw":36.114135},{"c":36.22,"h":36.29,"l":35.74,"n":1314,"o":35.89,"t":"2026-06-18T04:00:00Z","v":85428,"vw":35.957648},{"c":36.12,"h":37,"l":35.9539,"n":1599,"o":36.06,"t":"2026-06-22T04:00:00Z","v":131091,"vw":36.213441},{"c":33.71,"h":34.24,"l":33.71,"n":2069,"o":33.86,"t":"2026-06-23T04:00:00Z","v":194142,"vw":33.971816},{"c":33.54,"h":33.82,"l":33.21,"n":1324,"o":33.61,"t":"2026-06-24T04:00:00Z","v":126372,"vw":33.556201},{"c":33.37,"h":33.68,"l":32.89,"n":1472,"o":33.67,"t":"2026-06-25T04:00:00Z","v":127693,"vw":33.297007},{"c":32.13,"h":32.505,"l":32.0301,"n":1255,"o":32.2,"t":"2026-06-26T04:00:00Z","v":76537,"vw":32.25522},{"c":33.54,"h":33.54,"l":32.45,"n":2607,"o":32.64,"t":"2026-06-29T04:00:00Z","v":285040,"vw":33.00742},{"c":35.25,"h":35.4,"l":34.43,"n":2835,"o":34.43,"t":"2026-06-30T04:00:00Z","v":334502,"vw":35.033945},{"c":34.76,"h":35.37,"l":34.75,"n":2620,"o":34.79,"t":"2026-07-01T04:00:00Z","v":286392,"vw":35.060739},{"c":33.6,"h":34.67,"l":33.2501,"n":2313,"o":34.6,"t":"2026-07-02T04:00:00Z","v":295244,"vw":33.923162},{"c":35.47,"h":35.639,"l":35,"n":1498,"o":35.1,"t":"2026-07-06T04:00:00Z","v":112431,"vw":35.389904},{"c":33.37,"h":34.14,"l":33.23,"n":1798,"o":34.12,"t":"2026-07-07T04:00:00Z","v":152970,"vw":33.628515},{"c":32.38,"h":32.43,"l":31.85,"n":2160,"o":32.11,"t":"2026-07-08T04:00:00Z","v":161923,"vw":32.185492},{"c":33.06,"h":33.1399,"l":32.62,"n":1039,"o":32.81,"t":"2026-07-09T04:00:00Z","v":84153,"vw":32.965434},{"c":33.23,"h":33.39,"l":32.945,"n":845,"o":33.23,"t":"2026-07-10T04:00:00Z","v":46627,"vw":33.233629},{"c":31.41,"h":32.04,"l":31.3951,"n":2028,"o":32.04,"t":"2026-07-13T04:00:00Z","v":142382,"vw":31.7253},{"c":31.88,"h":32.07,"l":31.77,"n":1000,"o":31.99,"t":"2026-07-14T04:00:00Z","v":57434,"vw":31.880747},{"c":31.84,"h":32.29,"l":31.46,"n":1295,"o":32.25,"t":"2026-07-15T04:00:00Z","v":93270,"vw":32.025872},{"c":31.14,"h":31.58,"l":31.06,"n":1112,"o":31.58,"t":"2026-07-16T04:00:00Z","v":91045,"vw":31.272835},{"c":30.12,"h":30.33,"l":29.39,"n":1983,"o":29.88,"t":"2026-07-17T04:00:00Z","v":168831,"vw":29.842726},{"c":29.57,"h":30.18,"l":29.56,"n":1551,"o":29.79,"t":"2026-07-20T04:00:00Z","v":106643,"vw":29.801991},{"c":30.86,"h":30.8899,"l":30.345,"n":1142,"o":30.44,"t":"2026-07-21T04:00:00Z","v":135033,"vw":30.671094},{"c":31.06,"h":31.365,"l":30.96,"n":1723,"o":30.96,"t":"2026-07-22T04:00:00Z","v":190599,"vw":31.189975},{"c":30.46,"h":30.83,"l":30.22,"n":1228,"o":30.6,"t":"2026-07-23T04:00:00Z","v":110618,"vw":30.451997},{"c":29.49,"h":29.9,"l":29.4,"n":1345,"o":29.87,"t":"2026-07-24T04:00:00Z","v":86082,"vw":29.685384},{"c":29.74,"h":30.1,"l":29.34,"n":1199,"o":30.07,"t":"2026-07-27T04:00:00Z","v":98757,"vw":29.555166},{"c":28.91,"h":29.07,"l":28.475,"n":1489,"o":28.8,"t":"2026-07-28T04:00:00Z","v":142098,"vw":28.81678},{"c":28.63,"h":29.49,"l":28.5,"n":1143,"o":29.09,"t":"2026-07-29T04:00:00Z","v":100976,"vw":29.039678},{"c":29.29,"h":29.385,"l":28.69,"n":1645,"o":28.8,"t":"2026-07-30T04:00:00Z","v":201972,"vw":29.171979},{"c":30.06,"h":30.36,"l":29.6,"n":1885,"o":30.27,"t":"2026-07-31T04:00:00Z","v":169904,"vw":29.985053},{"c":31.14,"h":31.2,"l":30.432,"n":2326,"o":30.61,"t":"2026-08-03T04:00:00Z","v":125686,"vw":30.803277},{"c":32.51,"h":32.64,"l":31.94,"n":1766,"o":32,"t":"2026-08-04T04:00:00Z","v":125073,"vw":32.34401},{"c":32.62,"h":32.98,"l":32.56,"n":1399,"o":32.83,"t":"2026-08-05T04:00:00Z","v":92488,"vw":32.784476},{"c":32.43,"h":32.638,"l":32.05,"n":1295,"o":32.16,"t":"2026-08-06T04:00:00Z","v":155595,"vw":32.443332},{"c":33.14,"h":33.1792,"l":32.75,"n":1733,"o":33.08,"t":"2026-08-07T04:00:00Z","v":110374,"vw":33.058155},{"c":32.56,"h":32.79,"l":32.4501,"n":1412,"o":32.67,"t":"2026-08-10T04:00:00Z","v":96597,"vw":32.608651},{"c":32.85,"h":33.04,"l":32.6674,"n":1002,"o":32.87,"t":"2026-08-11T04:00:00Z","v":87849,"vw":32.836574},{"c":33.14,"h":33.3099,"l":33.05,"n":1204,"o":33.17,"t":"2026-08-12T04:00:00Z","v":87396,"vw":33.149585},{"c":33.24,"h":33.44,"l":33.135,"n":1117,"o":33.18,"t":"2026-08-13T04:00:00Z","v":63593,"vw":33.33085},{"c":33.42,"h":33.56,"l":33.1663,"n":1387,"o":33.48,"t":"2026-08-14T04:00:00Z","v":87488,"vw":33.359441},{"c":33.83,"h":34.1099,"l":33.722,"n":1669,"o":33.73,"t":"2026-08-17T04:00:00Z","v":117715,"vw":33.922002},{"c":32.76,"h":33.34,"l":32.7,"n":1270,"o":33.24,"t":"2026-08-18T04:00:00Z","v":85365,"vw":32.941418},{"c":31.95,"h":32.35,"l":31.82,"n":1721,"o":32.12,"t":"2026-08-19T04:00:00Z","v":144721,"vw":32.07495},{"c":31.01,"h":31.19,"l":30.9151,"n":1369,"o":31.13,"t":"2026-08-20T04:00:00Z","v":76073,"vw":31.049191},{"c":31.12,"h":31.27,"l":30.99,"n":1035,"o":31.27,"t":"2026-08-21T04:00:00Z","v":53672,"vw":31.100125},{"c":29.93,"h":30.33,"l":29.89,"n":2026,"o":30.33,"t":"2026-08-24T04:00:00Z","v":123978,"vw":30.031427},{"c":30.63,"h":30.65,"l":30.39,"n":1142,"o":30.6,"t":"2026-08-25T04:00:00Z","v":87664,"vw":30.556626},{"c":30.31,"h":30.438,"l":30.21,"n":882,"o":30.39,"t":"2026-08-26T04:00:00Z","v":52214,"vw":30.291242},{"c":30.61,"h":30.725,"l":30.49,"n":1122,"o":30.64,"t":"2026-08-27T04:00:00Z","v":127009,"vw":30.622473},{"c":30.07,"h":30.55,"l":29.9761,"n":999,"o":30.52,"t":"2026-08-28T04:00:00Z","v":60507,"vw":30.229978},{"c":30.04,"h":30.29,"l":29.94,"n":1084,"o":30.18,"t":"2026-08-31T04:00:00Z","v":56651,"vw":30.08394},{"c":29.34,"h":29.5804,"l":29.22,"n":1333,"o":29.52,"t":"2026-09-01T04:00:00Z","v":94834,"vw":29.412221},{"c":29.3,"h":29.3,"l":29.02,"n":1209,"o":29.07,"t":"2026-09-02T04:00:00Z","v":46099,"vw":29.112071},{"c":29.77,"h":29.844,"l":29.43,"n":1144,"o":29.5,"t":"2026-09-03T04:00:00Z","v":102355,"vw":29.687392},{"c":30.5,"h":30.5,"l":30.19,"n":1153,"o":30.2,"t":"2026-09-04T04:00:00Z","v":103541,"vw":30.303165},{"c":30.2,"h":30.35,"l":30.0115,"n":1367,"o":30.09,"t":"2026-09-08T04:00:00Z","v":62663,"vw":30.208034},{"c":30.01,"h":30.36,"l":30.01,"n":909,"o":30.19,"t":"2026-09-09T04:00:00Z","v":45418,"vw":30.123078},{"c":29.3,"h":29.64,"l":29.3,"n":1200,"o":29.55,"t":"2026-09-10T04:00:00Z","v":54989,"vw":29.479888},{"c":29.56,"h":29.73,"l":29.5,"n":748,"o":29.535,"t":"2026-09-11T04:00:00Z","v":40516,"vw":29.632975},{"c":28.67,"h":28.9392,"l":28.67,"n":1355,"o":28.81,"t":"2026-09-14T04:00:00Z","v":78939,"vw":28.820876},{"c":28.62,"h":28.915,"l":28.55,"n":795,"o":28.69,"t":"2026-09-15T04:00:00Z","v":52431,"vw":28.74459},{"c":28.54,"h":29,"l":28.3501,"n":946,"o":28.77,"t":"2026-09-16T04:00:00Z","v":45734,"vw":28.652056},{"c":29.33,"h":29.405,"l":29.26,"n":636,"o":29.29,"t":"2026-09-17T04:00:00Z","v":24567,"vw":29.342292},{"c":29.53,"h":29.53,"l":29.28,"n":697,"o":29.35,"t":"2026-09-18T04:00:00Z","v":60495,"vw":29.390252},{"c":30.1,"h":30.2,"l":29.602,"n":1163,"o":29.62,"t":"2026-09-21T04:00:00Z","v":95075,"vw":29.896446},{"c":30.24,"h":30.53,"l":29.91,"n":1038,"o":29.91,"t":"2026-09-22T04:00:00Z","v":54631,"vw":30.119743},{"c":29.56,"h":29.83,"l":29.4,"n":996,"o":29.83,"t":"2026-09-23T04:00:00Z","v":45073,"vw":29.628449},{"c":29.57,"h":29.6199,"l":29.3,"n":748,"o":29.5,"t":"2026-09-24T04:00:00Z","v":36471,"vw":29.47407},{"c":29.6675,"h":29.72,"l":29.37,"n":753,"o":29.52,"t":"2026-09-25T04:00:00Z","v":34510,"vw":29.50136},{"c":29.07,"h":29.21,"l":28.87,"n":1017,"o":29.18,"t":"2026-09-28T04:00:00Z","v":43862,"vw":29.028678},{"c":28.9756,"h":29.16,"l":28.86,"n":812,"o":29.16,"t":"2026-09-29T04:00:00Z","v":50172,"vw":28.934468},{"c":29.0175,"h":29.21,"l":28.98,"n":718,"o":29.07,"t":"2026-09-30T04:00:00Z","v":47843,"vw":29.075521},{"c":29.17,"h":29.2194,"l":28.96,"n":693,"o":29.07,"t":"2026-10-01T04:00:00Z","v":16344,"vw":29.121231},{"c":29.9879,"h":30.1,"l":29.7,"n":938,"o":29.7,"t":"2026-10-02T04:00:00Z","v":80648,"vw":29.896742},{"c":29.97,"h":30.08,"l":29.75,"n":884,"o":29.92,"t":"2026-10-05T04:00:00Z","v":50267,"vw":29.964999},{"c":29.93,"h":30.1,"l":29.92,"n":807,"o":30.1,"t":"2026-10-06T04:00:00Z","v":45064,"vw":30.023372},{"c":29.305,"h":29.5,"l":29.2,"n":785,"o":29.5,"t":"2026-10-07T04:00:00Z","v":25322,"vw":29.336667},{"c":28.07,"h":28.57,"l":28.03,"n":1473,"o":28.57,"t":"2026-10-08T04:00:00Z","v":108447,"vw":28.293435},{"c":28.73,"h":28.8345,"l":28.7001,"n":601,"o":28.79,"t":"2026-10-09T04:00:00Z","v":16674,"vw":28.771629},{"c":27.63,"h":28.12,"l":27.63,"n":1479,"o":28.12,"t":"2026-10-12T04:00:00Z","v":68270,"vw":27.767242},{"c":27.68,"h":27.75,"l":27.54,"n":777,"o":27.56,"t":"2026-10-13T04:00:00Z","v":31403,"vw":27.644847},{"c":26.7484,"h":27.22,"l":26.7,"n":1453,"o":27.15,"t":"2026-10-14T04:00:00Z","v":55173,"vw":26.90627},{"c":26.15,"h":26.16,"l":25.47,"n":1567,"o":25.66,"t":"2026-10-15T04:00:00Z","v":70377,"vw":25.802595},{"c":25.67,"h":26.35,"l":25.67,"n":1083,"o":26.35,"t":"2026-10-16T04:00:00Z","v":60514,"vw":25.868177},{"c":26.64,"h":26.94,"l":26.5,"n":894,"o":26.74,"t":"2026-10-19T04:00:00Z","v":49348,"vw":26.717151},{"c":27.47,"h":27.54,"l":27.06,"n":735,"o":27.11,"t":"2026-10-20T04:00:00Z","v":32384,"vw":27.392512},{"c":27.32,"h":27.3747,"l":27.1501,"n":723,"o":27.3,"t":"2026-10-21T04:00:00Z","v":56693,"vw":27.252081},{"c":26.38,"h":26.795,"l":26.38,"n":624,"o":26.66,"t":"2026-10-22T04:00:00Z","v":45616,"vw":26.61041}],"volatilityBars":[{"c":29.65,"h":29.65,"l":29.65,"n":6,"o":29.65,"t":"2026-09-21T08:00:00Z","v":579,"vw":29.65},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-09-21T11:00:00Z","v":400,"vw":29.7},{"c":29.718,"h":29.74,"l":29.62,"n":94,"o":29.62,"t":"2026-09-21T13:30:00Z","v":5714,"vw":29.685987},{"c":29.73,"h":29.78,"l":29.72,"n":17,"o":29.77,"t":"2026-09-21T13:45:00Z","v":4160,"vw":29.729289},{"c":29.7,"h":29.7,"l":29.602,"n":29,"o":29.6946,"t":"2026-09-21T14:00:00Z","v":4429,"vw":29.646934},{"c":29.74,"h":29.74,"l":29.68,"n":28,"o":29.685,"t":"2026-09-21T14:15:00Z","v":5123,"vw":29.725235},{"c":29.75,"h":29.75,"l":29.711,"n":9,"o":29.711,"t":"2026-09-21T14:30:00Z","v":1328,"vw":29.743276},{"c":29.7299,"h":29.75,"l":29.7001,"n":26,"o":29.75,"t":"2026-09-21T14:45:00Z","v":4763,"vw":29.740094},{"c":29.89,"h":29.9,"l":29.73,"n":52,"o":29.76,"t":"2026-09-21T15:00:00Z","v":17692,"vw":29.827191},{"c":29.9,"h":29.91,"l":29.9,"n":47,"o":29.9,"t":"2026-09-21T15:15:00Z","v":6737,"vw":29.901569},{"c":29.94,"h":29.94,"l":29.94,"n":2,"o":29.94,"t":"2026-09-21T15:30:00Z","v":129,"vw":29.94},{"c":29.93,"h":29.96,"l":29.89,"n":17,"o":29.89,"t":"2026-09-21T15:45:00Z","v":1327,"vw":29.933796},{"c":29.945,"h":29.96,"l":29.945,"n":4,"o":29.96,"t":"2026-09-21T16:00:00Z","v":358,"vw":29.949886},{"c":29.94,"h":29.945,"l":29.92,"n":23,"o":29.945,"t":"2026-09-21T16:15:00Z","v":3286,"vw":29.928519},{"c":29.94,"h":29.98,"l":29.925,"n":26,"o":29.925,"t":"2026-09-21T16:30:00Z","v":2033,"vw":29.970199},{"c":29.98,"h":30.02,"l":29.93,"n":21,"o":29.955,"t":"2026-09-21T16:45:00Z","v":1532,"vw":29.95698},{"c":29.9734,"h":30.02,"l":29.9734,"n":6,"o":30.02,"t":"2026-09-21T17:00:00Z","v":480,"vw":29.99335},{"c":30.04,"h":30.04,"l":29.98,"n":15,"o":30.035,"t":"2026-09-21T17:15:00Z","v":3212,"vw":30.001744},{"c":30.05,"h":30.0502,"l":30,"n":9,"o":30,"t":"2026-09-21T17:30:00Z","v":934,"vw":30.038243},{"c":30.03,"h":30.1,"l":30.01,"n":19,"o":30.02,"t":"2026-09-21T17:45:00Z","v":2098,"vw":30.053394},{"c":30.03,"h":30.1,"l":30.02,"n":11,"o":30.02,"t":"2026-09-21T18:00:00Z","v":757,"vw":30.052308},{"c":30.1299,"h":30.1299,"l":30.1299,"n":1,"o":30.1299,"t":"2026-09-21T18:15:00Z","v":1000,"vw":30.1299},{"c":30.06,"h":30.06,"l":30.05,"n":3,"o":30.05,"t":"2026-09-21T18:30:00Z","v":401,"vw":30.0575},{"c":30.13,"h":30.15,"l":30.06,"n":29,"o":30.09,"t":"2026-09-21T18:45:00Z","v":4718,"vw":30.08597},{"c":30.14,"h":30.14,"l":30.08,"n":14,"o":30.08,"t":"2026-09-21T19:00:00Z","v":838,"vw":30.120714},{"c":30.1003,"h":30.12,"l":30.08,"n":13,"o":30.0975,"t":"2026-09-21T19:15:00Z","v":1210,"vw":30.099987},{"c":30.155,"h":30.2,"l":30.12,"n":46,"o":30.12,"t":"2026-09-21T19:30:00Z","v":7232,"vw":30.154019},{"c":30.065,"h":30.1833,"l":30.06,"n":38,"o":30.1833,"t":"2026-09-21T19:45:00Z","v":6695,"vw":30.081343},{"c":30.1,"h":30.1,"l":30.1,"n":5,"o":30.1,"t":"2026-09-21T20:00:00Z","v":218,"vw":30.1},{"c":30.41,"h":30.41,"l":30.41,"n":5,"o":30.41,"t":"2026-09-21T20:15:00Z","v":229,"vw":30.41},{"c":30.6382,"h":30.6382,"l":30.6382,"n":1,"o":30.6382,"t":"2026-09-21T20:45:00Z","v":200,"vw":30.6382},{"c":29.9158,"h":29.9158,"l":29.9158,"n":1,"o":29.9158,"t":"2026-09-21T23:45:00Z","v":100,"vw":29.9158},{"c":30.1,"h":30.1,"l":30.1,"n":8,"o":30.1,"t":"2026-09-22T08:00:00Z","v":258,"vw":30.1},{"c":29.99,"h":29.99,"l":29.99,"n":3,"o":29.99,"t":"2026-09-22T12:00:00Z","v":1030,"vw":29.99},{"c":29.97,"h":30.22,"l":29.97,"n":3,"o":30.22,"t":"2026-09-22T13:15:00Z","v":210,"vw":30.095},{"c":30.1339,"h":30.53,"l":29.91,"n":62,"o":29.91,"t":"2026-09-22T13:30:00Z","v":9082,"vw":30.084617},{"c":30.14,"h":30.14,"l":30.0338,"n":29,"o":30.1,"t":"2026-09-22T13:45:00Z","v":4520,"vw":30.09791},{"c":30.12,"h":30.15,"l":30.09,"n":33,"o":30.1,"t":"2026-09-22T14:00:00Z","v":3366,"vw":30.123143},{"c":30.1047,"h":30.12,"l":30.09,"n":27,"o":30.12,"t":"2026-09-22T14:15:00Z","v":4295,"vw":30.102798},{"c":30.05,"h":30.094,"l":30.05,"n":21,"o":30.08,"t":"2026-09-22T14:30:00Z","v":3507,"vw":30.072356},{"c":29.99,"h":30.0396,"l":29.98,"n":5,"o":29.98,"t":"2026-09-22T14:45:00Z","v":1415,"vw":29.993275},{"c":30.0549,"h":30.0549,"l":30,"n":21,"o":30.043,"t":"2026-09-22T15:00:00Z","v":2752,"vw":30.03463},{"c":30.03,"h":30.04,"l":30.03,"n":9,"o":30.04,"t":"2026-09-22T15:15:00Z","v":543,"vw":30.035305},{"c":30,"h":30.02,"l":30,"n":5,"o":30.02,"t":"2026-09-22T15:30:00Z","v":967,"vw":30.017854},{"c":30,"h":30.01,"l":30,"n":7,"o":30.01,"t":"2026-09-22T15:45:00Z","v":1208,"vw":30.001667},{"c":30.065,"h":30.065,"l":30.06,"n":4,"o":30.06,"t":"2026-09-22T16:00:00Z","v":850,"vw":30.061667},{"c":30.04,"h":30.04,"l":30.04,"n":3,"o":30.04,"t":"2026-09-22T16:15:00Z","v":129,"vw":30.04},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-09-22T16:45:00Z","v":100,"vw":30.1},{"c":30.1,"h":30.1499,"l":30.1,"n":5,"o":30.11,"t":"2026-09-22T17:00:00Z","v":1559,"vw":30.126004},{"c":30.095,"h":30.11,"l":30.095,"n":3,"o":30.11,"t":"2026-09-22T17:30:00Z","v":458,"vw":30.106488},{"c":30.14,"h":30.14,"l":30.11,"n":15,"o":30.11,"t":"2026-09-22T17:45:00Z","v":1089,"vw":30.125979},{"c":30.17,"h":30.17,"l":30.17,"n":4,"o":30.17,"t":"2026-09-22T18:00:00Z","v":1012,"vw":30.17},{"c":30.25,"h":30.25,"l":30.2,"n":9,"o":30.2,"t":"2026-09-22T18:15:00Z","v":1039,"vw":30.231062},{"c":30.19,"h":30.19,"l":30.19,"n":1,"o":30.19,"t":"2026-09-22T18:30:00Z","v":100,"vw":30.19},{"c":30.2147,"h":30.2147,"l":30.2147,"n":2,"o":30.2147,"t":"2026-09-22T19:00:00Z","v":101,"vw":30.2147},{"c":30.2,"h":30.2,"l":30.2,"n":4,"o":30.2,"t":"2026-09-22T19:15:00Z","v":665,"vw":30.2},{"c":30.28,"h":30.28,"l":30.24,"n":13,"o":30.2428,"t":"2026-09-22T19:30:00Z","v":1269,"vw":30.262344},{"c":30.19,"h":30.27,"l":30.19,"n":44,"o":30.27,"t":"2026-09-22T19:45:00Z","v":7216,"vw":30.252171},{"c":30.24,"h":30.24,"l":30.24,"n":5,"o":30.24,"t":"2026-09-22T20:00:00Z","v":236,"vw":30.24},{"c":30.5555,"h":30.5555,"l":30.5555,"n":2,"o":30.5555,"t":"2026-09-22T20:45:00Z","v":115,"vw":30.5555},{"c":30.17,"h":30.21,"l":30.17,"n":2,"o":30.21,"t":"2026-09-23T08:00:00Z","v":550,"vw":30.188182},{"c":30.13,"h":30.13,"l":30.13,"n":1,"o":30.13,"t":"2026-09-23T10:45:00Z","v":145,"vw":30.13},{"c":29.86,"h":29.86,"l":29.86,"n":3,"o":29.86,"t":"2026-09-23T11:00:00Z","v":450,"vw":29.86},{"c":29.75,"h":29.83,"l":29.73,"n":165,"o":29.83,"t":"2026-09-23T13:30:00Z","v":12602,"vw":29.776768},{"c":29.64,"h":29.71,"l":29.62,"n":31,"o":29.71,"t":"2026-09-23T13:45:00Z","v":2432,"vw":29.673027},{"c":29.54,"h":29.67,"l":29.54,"n":36,"o":29.67,"t":"2026-09-23T14:00:00Z","v":4790,"vw":29.657259},{"c":29.48,"h":29.53,"l":29.48,"n":10,"o":29.53,"t":"2026-09-23T14:15:00Z","v":379,"vw":29.498519},{"c":29.51,"h":29.54,"l":29.49,"n":12,"o":29.49,"t":"2026-09-23T14:30:00Z","v":1461,"vw":29.519215},{"c":29.61,"h":29.61,"l":29.495,"n":6,"o":29.495,"t":"2026-09-23T14:45:00Z","v":289,"vw":29.537593},{"c":29.59,"h":29.615,"l":29.59,"n":6,"o":29.615,"t":"2026-09-23T15:00:00Z","v":639,"vw":29.595866},{"c":29.5398,"h":29.57,"l":29.5398,"n":5,"o":29.55,"t":"2026-09-23T15:45:00Z","v":1258,"vw":29.563706},{"c":29.5799,"h":29.5799,"l":29.5,"n":20,"o":29.5,"t":"2026-09-23T16:00:00Z","v":2254,"vw":29.523524},{"c":29.53,"h":29.558,"l":29.53,"n":8,"o":29.558,"t":"2026-09-23T16:15:00Z","v":2709,"vw":29.547501},{"c":29.47,"h":29.51,"l":29.47,"n":3,"o":29.51,"t":"2026-09-23T16:45:00Z","v":779,"vw":29.475141},{"c":29.4,"h":29.41,"l":29.4,"n":18,"o":29.41,"t":"2026-09-23T17:00:00Z","v":3400,"vw":29.407949},{"c":29.435,"h":29.435,"l":29.415,"n":3,"o":29.415,"t":"2026-09-23T17:15:00Z","v":301,"vw":29.421667},{"c":29.504,"h":29.504,"l":29.504,"n":4,"o":29.504,"t":"2026-09-23T17:30:00Z","v":504,"vw":29.504},{"c":29.5537,"h":29.5537,"l":29.5537,"n":4,"o":29.5537,"t":"2026-09-23T17:45:00Z","v":482,"vw":29.5537},{"c":29.5341,"h":29.5341,"l":29.5341,"n":3,"o":29.5341,"t":"2026-09-23T18:00:00Z","v":228,"vw":29.5341},{"c":29.55,"h":29.5899,"l":29.55,"n":11,"o":29.56,"t":"2026-09-23T18:15:00Z","v":1193,"vw":29.569792},{"c":29.555,"h":29.555,"l":29.555,"n":2,"o":29.555,"t":"2026-09-23T18:30:00Z","v":151,"vw":29.555},{"c":29.6499,"h":29.6499,"l":29.54,"n":7,"o":29.56,"t":"2026-09-23T18:45:00Z","v":1054,"vw":29.599401},{"c":29.616,"h":29.616,"l":29.59,"n":3,"o":29.59,"t":"2026-09-23T19:00:00Z","v":272,"vw":29.606406},{"c":29.5925,"h":29.5925,"l":29.5925,"n":4,"o":29.5925,"t":"2026-09-23T19:15:00Z","v":174,"vw":29.5925},{"c":29.585,"h":29.585,"l":29.585,"n":4,"o":29.585,"t":"2026-09-23T19:45:00Z","v":1018,"vw":29.585},{"c":29.56,"h":29.56,"l":29.56,"n":6,"o":29.56,"t":"2026-09-23T20:00:00Z","v":108,"vw":29.56},{"c":29.41,"h":29.42,"l":29.41,"n":4,"o":29.42,"t":"2026-09-24T13:15:00Z","v":3300,"vw":29.413939},{"c":29.54,"h":29.54,"l":29.5,"n":36,"o":29.5,"t":"2026-09-24T13:30:00Z","v":3261,"vw":29.509551},{"c":29.6199,"h":29.6199,"l":29.6199,"n":3,"o":29.6199,"t":"2026-09-24T13:45:00Z","v":658,"vw":29.6199},{"c":29.5,"h":29.5,"l":29.5,"n":3,"o":29.5,"t":"2026-09-24T14:00:00Z","v":440,"vw":29.5},{"c":29.4199,"h":29.46,"l":29.4199,"n":8,"o":29.46,"t":"2026-09-24T14:30:00Z","v":440,"vw":29.438449},{"c":29.32,"h":29.39,"l":29.32,"n":12,"o":29.39,"t":"2026-09-24T14:45:00Z","v":1491,"vw":29.360889},{"c":29.3,"h":29.3347,"l":29.3,"n":8,"o":29.3347,"t":"2026-09-24T15:30:00Z","v":283,"vw":29.314045},{"c":29.34,"h":29.34,"l":29.33,"n":7,"o":29.33,"t":"2026-09-24T16:00:00Z","v":929,"vw":29.338416},{"c":29.42,"h":29.42,"l":29.4,"n":5,"o":29.4,"t":"2026-09-24T16:15:00Z","v":648,"vw":29.410017},{"c":29.61,"h":29.61,"l":29.58,"n":5,"o":29.58,"t":"2026-09-24T16:30:00Z","v":525,"vw":29.58956},{"c":29.58,"h":29.58,"l":29.58,"n":8,"o":29.58,"t":"2026-09-24T17:00:00Z","v":520,"vw":29.58},{"c":29.52,"h":29.52,"l":29.52,"n":2,"o":29.52,"t":"2026-09-24T17:15:00Z","v":258,"vw":29.52},{"c":29.5456,"h":29.5456,"l":29.5,"n":3,"o":29.51,"t":"2026-09-24T17:30:00Z","v":320,"vw":29.517375},{"c":29.465,"h":29.4843,"l":29.465,"n":6,"o":29.4843,"t":"2026-09-24T18:15:00Z","v":702,"vw":29.471346},{"c":29.54,"h":29.54,"l":29.54,"n":6,"o":29.54,"t":"2026-09-24T18:45:00Z","v":852,"vw":29.54},{"c":29.4634,"h":29.5,"l":29.44,"n":69,"o":29.5,"t":"2026-09-24T19:00:00Z","v":14500,"vw":29.459947},{"c":29.49,"h":29.49,"l":29.475,"n":7,"o":29.475,"t":"2026-09-24T19:15:00Z","v":623,"vw":29.484737},{"c":29.54,"h":29.54,"l":29.52,"n":9,"o":29.54,"t":"2026-09-24T19:45:00Z","v":2098,"vw":29.532917},{"c":29.57,"h":29.57,"l":29.57,"n":5,"o":29.57,"t":"2026-09-24T20:00:00Z","v":216,"vw":29.57},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-09-24T20:30:00Z","v":150,"vw":29.5},{"c":29.79,"h":29.79,"l":29.79,"n":3,"o":29.79,"t":"2026-09-25T08:00:00Z","v":253,"vw":29.79},{"c":29.52,"h":29.52,"l":29.52,"n":8,"o":29.52,"t":"2026-09-25T12:30:00Z","v":151,"vw":29.52},{"c":29.55,"h":29.55,"l":29.52,"n":48,"o":29.52,"t":"2026-09-25T13:30:00Z","v":3857,"vw":29.525755},{"c":29.6,"h":29.6,"l":29.53,"n":10,"o":29.53,"t":"2026-09-25T13:45:00Z","v":694,"vw":29.565155},{"c":29.425,"h":29.45,"l":29.415,"n":27,"o":29.415,"t":"2026-09-25T14:00:00Z","v":3639,"vw":29.440039},{"c":29.43,"h":29.43,"l":29.37,"n":23,"o":29.4,"t":"2026-09-25T14:15:00Z","v":12088,"vw":29.424613},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-09-25T14:30:00Z","v":100,"vw":29.4},{"c":29.39,"h":29.41,"l":29.38,"n":14,"o":29.38,"t":"2026-09-25T14:45:00Z","v":481,"vw":29.39044},{"c":29.46,"h":29.46,"l":29.46,"n":1,"o":29.46,"t":"2026-09-25T15:00:00Z","v":100,"vw":29.46},{"c":29.49,"h":29.49,"l":29.47,"n":10,"o":29.49,"t":"2026-09-25T15:30:00Z","v":939,"vw":29.4875},{"c":29.5,"h":29.5,"l":29.46,"n":5,"o":29.46,"t":"2026-09-25T15:45:00Z","v":209,"vw":29.48},{"c":29.68,"h":29.68,"l":29.58,"n":31,"o":29.58,"t":"2026-09-25T16:00:00Z","v":3258,"vw":29.673027},{"c":29.72,"h":29.72,"l":29.72,"n":3,"o":29.72,"t":"2026-09-25T16:15:00Z","v":108,"vw":29.72},{"c":29.655,"h":29.655,"l":29.655,"n":1,"o":29.655,"t":"2026-09-25T16:30:00Z","v":200,"vw":29.655},{"c":29.62,"h":29.62,"l":29.62,"n":2,"o":29.62,"t":"2026-09-25T16:45:00Z","v":501,"vw":29.62},{"c":29.65,"h":29.65,"l":29.63,"n":43,"o":29.63,"t":"2026-09-25T17:45:00Z","v":274,"vw":29.64},{"c":29.65,"h":29.65,"l":29.65,"n":3,"o":29.65,"t":"2026-09-25T18:15:00Z","v":129,"vw":29.65},{"c":29.65,"h":29.65,"l":29.64,"n":4,"o":29.64,"t":"2026-09-25T18:45:00Z","v":338,"vw":29.643279},{"c":29.62,"h":29.62,"l":29.62,"n":3,"o":29.62,"t":"2026-09-25T19:00:00Z","v":125,"vw":29.62},{"c":29.65,"h":29.6766,"l":29.65,"n":7,"o":29.655,"t":"2026-09-25T19:15:00Z","v":1140,"vw":29.665395},{"c":29.675,"h":29.675,"l":29.66,"n":18,"o":29.6699,"t":"2026-09-25T19:45:00Z","v":1089,"vw":29.671553},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-09-25T20:30:00Z","v":170,"vw":29.6},{"c":29.79,"h":29.79,"l":29.78,"n":2,"o":29.78,"t":"2026-09-25T23:30:00Z","v":300,"vw":29.783333},{"c":28.94,"h":29.31,"l":28.94,"n":10,"o":29.31,"t":"2026-09-28T08:00:00Z","v":555,"vw":29.183923},{"c":29.34,"h":29.34,"l":29.34,"n":2,"o":29.34,"t":"2026-09-28T11:00:00Z","v":110,"vw":29.34},{"c":29.24,"h":29.24,"l":29.24,"n":3,"o":29.24,"t":"2026-09-28T13:15:00Z","v":481,"vw":29.24},{"c":29.12,"h":29.21,"l":29.1,"n":97,"o":29.18,"t":"2026-09-28T13:30:00Z","v":4453,"vw":29.160083},{"c":29.1522,"h":29.1522,"l":29.06,"n":41,"o":29.08,"t":"2026-09-28T13:45:00Z","v":1742,"vw":29.11942},{"c":29.06,"h":29.14,"l":29.06,"n":31,"o":29.14,"t":"2026-09-28T14:00:00Z","v":2115,"vw":29.119375},{"c":29.08,"h":29.08,"l":29.08,"n":6,"o":29.08,"t":"2026-09-28T14:15:00Z","v":143,"vw":29.08},{"c":28.97,"h":29.03,"l":28.97,"n":57,"o":29.015,"t":"2026-09-28T14:30:00Z","v":2849,"vw":28.990025},{"c":28.89,"h":28.91,"l":28.87,"n":4,"o":28.91,"t":"2026-09-28T14:45:00Z","v":952,"vw":28.88163},{"c":28.91,"h":28.93,"l":28.91,"n":12,"o":28.93,"t":"2026-09-28T15:00:00Z","v":1198,"vw":28.911818},{"c":28.91,"h":28.91,"l":28.87,"n":9,"o":28.88,"t":"2026-09-28T15:15:00Z","v":1360,"vw":28.883846},{"c":28.91,"h":28.9112,"l":28.91,"n":3,"o":28.9112,"t":"2026-09-28T15:30:00Z","v":7110,"vw":28.911183},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-09-28T15:45:00Z","v":170,"vw":28.95},{"c":28.975,"h":28.975,"l":28.97,"n":3,"o":28.97,"t":"2026-09-28T16:00:00Z","v":605,"vw":28.974167},{"c":29.19,"h":29.19,"l":29.1,"n":8,"o":29.1,"t":"2026-09-28T16:15:00Z","v":720,"vw":29.135714},{"c":29.05,"h":29.05,"l":29.05,"n":2,"o":29.05,"t":"2026-09-28T16:45:00Z","v":1010,"vw":29.05},{"c":29.17,"h":29.17,"l":29,"n":14,"o":29.03,"t":"2026-09-28T17:00:00Z","v":961,"vw":29.108995},{"c":29.125,"h":29.16,"l":29.125,"n":10,"o":29.16,"t":"2026-09-28T17:15:00Z","v":2250,"vw":29.147705},{"c":29.045,"h":29.09,"l":29.045,"n":18,"o":29.09,"t":"2026-09-28T17:45:00Z","v":4779,"vw":29.063565},{"c":29.07,"h":29.07,"l":29.05,"n":3,"o":29.05,"t":"2026-09-28T18:00:00Z","v":205,"vw":29.06},{"c":29.06,"h":29.07,"l":29.06,"n":18,"o":29.07,"t":"2026-09-28T18:15:00Z","v":255,"vw":29.065},{"c":29,"h":29.06,"l":29,"n":11,"o":29.06,"t":"2026-09-28T18:30:00Z","v":1056,"vw":29.023211},{"c":29.0301,"h":29.07,"l":29.0301,"n":9,"o":29.065,"t":"2026-09-28T18:45:00Z","v":773,"vw":29.056891},{"c":29,"h":29.06,"l":29,"n":23,"o":29.04,"t":"2026-09-28T19:00:00Z","v":1075,"vw":29.030983},{"c":28.9883,"h":29.01,"l":28.9883,"n":4,"o":29.01,"t":"2026-09-28T19:15:00Z","v":502,"vw":28.99264},{"c":28.995,"h":28.995,"l":28.97,"n":29,"o":28.974,"t":"2026-09-28T19:45:00Z","v":1532,"vw":28.983261},{"c":29.07,"h":29.07,"l":29.07,"n":5,"o":29.07,"t":"2026-09-28T20:00:00Z","v":115,"vw":29.07},{"c":29.07,"h":29.07,"l":29.07,"n":4,"o":29.07,"t":"2026-09-29T08:00:00Z","v":108,"vw":29.07},{"c":28.9,"h":28.9,"l":28.9,"n":2,"o":28.9,"t":"2026-09-29T08:15:00Z","v":168,"vw":28.9},{"c":29,"h":29,"l":29,"n":5,"o":29,"t":"2026-09-29T11:30:00Z","v":200,"vw":29},{"c":29.0328,"h":29.16,"l":28.99,"n":82,"o":29.16,"t":"2026-09-29T13:30:00Z","v":2462,"vw":29.068321},{"c":29.01,"h":29.04,"l":29.01,"n":30,"o":29.04,"t":"2026-09-29T13:45:00Z","v":3132,"vw":29.021849},{"c":29.04,"h":29.04,"l":28.99,"n":28,"o":29,"t":"2026-09-29T14:00:00Z","v":1669,"vw":29.012883},{"c":29.01,"h":29.01,"l":29.01,"n":2,"o":29.01,"t":"2026-09-29T14:15:00Z","v":1671,"vw":29.01},{"c":29.065,"h":29.08,"l":29.065,"n":7,"o":29.08,"t":"2026-09-29T14:30:00Z","v":479,"vw":29.076536},{"c":29.06,"h":29.07,"l":29.05,"n":6,"o":29.07,"t":"2026-09-29T14:45:00Z","v":604,"vw":29.06},{"c":28.95,"h":29.04,"l":28.95,"n":25,"o":29.04,"t":"2026-09-29T15:00:00Z","v":2176,"vw":28.992993},{"c":28.9,"h":28.9,"l":28.9,"n":13,"o":28.9,"t":"2026-09-29T15:15:00Z","v":348,"vw":28.9},{"c":28.97,"h":28.97,"l":28.91,"n":17,"o":28.91,"t":"2026-09-29T15:30:00Z","v":1377,"vw":28.947075},{"c":28.96,"h":28.96,"l":28.96,"n":6,"o":28.96,"t":"2026-09-29T16:00:00Z","v":601,"vw":28.96},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-09-29T16:15:00Z","v":200,"vw":28.95},{"c":28.93,"h":28.95,"l":28.93,"n":10,"o":28.95,"t":"2026-09-29T16:30:00Z","v":2584,"vw":28.934314},{"c":28.88,"h":28.88,"l":28.88,"n":1,"o":28.88,"t":"2026-09-29T16:45:00Z","v":1000,"vw":28.88},{"c":28.8888,"h":28.8888,"l":28.86,"n":16,"o":28.8601,"t":"2026-09-29T17:00:00Z","v":2035,"vw":28.869417},{"c":28.89,"h":28.94,"l":28.88,"n":10,"o":28.925,"t":"2026-09-29T17:30:00Z","v":5541,"vw":28.895394},{"c":28.875,"h":28.93,"l":28.875,"n":14,"o":28.93,"t":"2026-09-29T17:45:00Z","v":2084,"vw":28.907563},{"c":28.9,"h":28.94,"l":28.87,"n":35,"o":28.94,"t":"2026-09-29T18:00:00Z","v":12715,"vw":28.898107},{"c":28.92,"h":28.92,"l":28.89,"n":11,"o":28.89,"t":"2026-09-29T18:15:00Z","v":3411,"vw":28.899394},{"c":28.96,"h":28.96,"l":28.9156,"n":4,"o":28.9156,"t":"2026-09-29T18:30:00Z","v":404,"vw":28.936254},{"c":29.01,"h":29.01,"l":29.005,"n":3,"o":29.005,"t":"2026-09-29T19:15:00Z","v":207,"vw":29.0075},{"c":28.9719,"h":28.9719,"l":28.9719,"n":1,"o":28.9719,"t":"2026-09-29T19:30:00Z","v":350,"vw":28.9719},{"c":28.96,"h":28.96,"l":28.96,"n":3,"o":28.96,"t":"2026-09-29T19:45:00Z","v":184,"vw":28.96},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-09-29T23:15:00Z","v":250,"vw":29.5},{"c":28.7607,"h":28.7607,"l":28.7607,"n":1,"o":28.7607,"t":"2026-09-29T23:30:00Z","v":100,"vw":28.7607},{"c":28.88,"h":28.88,"l":28.88,"n":11,"o":28.88,"t":"2026-09-30T08:00:00Z","v":387,"vw":28.88},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-09-30T13:15:00Z","v":996,"vw":29.07},{"c":29.06,"h":29.12,"l":29.05,"n":46,"o":29.07,"t":"2026-09-30T13:30:00Z","v":5396,"vw":29.067762},{"c":29.11,"h":29.12,"l":29.06,"n":32,"o":29.06,"t":"2026-09-30T13:45:00Z","v":11102,"vw":29.099416},{"c":29.19,"h":29.19,"l":29.14,"n":19,"o":29.14,"t":"2026-09-30T14:00:00Z","v":5824,"vw":29.149009},{"c":29.2,"h":29.21,"l":29.19,"n":5,"o":29.19,"t":"2026-09-30T14:15:00Z","v":544,"vw":29.200277},{"c":29.15,"h":29.15,"l":29.15,"n":3,"o":29.15,"t":"2026-09-30T14:30:00Z","v":303,"vw":29.15},{"c":29.17,"h":29.17,"l":29.16,"n":7,"o":29.16,"t":"2026-09-30T14:45:00Z","v":840,"vw":29.1625},{"c":29.135,"h":29.135,"l":29.135,"n":1,"o":29.135,"t":"2026-09-30T15:15:00Z","v":200,"vw":29.135},{"c":29.13,"h":29.13,"l":29.085,"n":4,"o":29.085,"t":"2026-09-30T15:30:00Z","v":291,"vw":29.101667},{"c":29.075,"h":29.1,"l":29.04,"n":11,"o":29.04,"t":"2026-09-30T15:45:00Z","v":5013,"vw":29.059},{"c":29.0559,"h":29.0559,"l":29.0559,"n":1,"o":29.0559,"t":"2026-09-30T16:15:00Z","v":100,"vw":29.0559},{"c":29.05,"h":29.05,"l":29.05,"n":2,"o":29.05,"t":"2026-09-30T16:30:00Z","v":104,"vw":29.05},{"c":29.05,"h":29.05,"l":29.05,"n":3,"o":29.05,"t":"2026-09-30T16:45:00Z","v":1523,"vw":29.05},{"c":29.05,"h":29.05,"l":29.05,"n":7,"o":29.05,"t":"2026-09-30T17:00:00Z","v":501,"vw":29.05},{"c":29.005,"h":29.04,"l":29.005,"n":7,"o":29.04,"t":"2026-09-30T17:15:00Z","v":3944,"vw":29.009011},{"c":28.99,"h":28.99,"l":28.99,"n":3,"o":28.99,"t":"2026-09-30T17:30:00Z","v":1673,"vw":28.99},{"c":29,"h":29.01,"l":29,"n":12,"o":29.01,"t":"2026-09-30T18:30:00Z","v":802,"vw":29.006653},{"c":28.999,"h":29,"l":28.99,"n":10,"o":28.99,"t":"2026-09-30T18:45:00Z","v":1273,"vw":28.999071},{"c":29.03,"h":29.03,"l":29.02,"n":5,"o":29.02,"t":"2026-09-30T19:00:00Z","v":1300,"vw":29.028446},{"c":29.04,"h":29.04,"l":29.04,"n":3,"o":29.04,"t":"2026-09-30T19:15:00Z","v":152,"vw":29.04},{"c":29.03,"h":29.03,"l":29.03,"n":4,"o":29.03,"t":"2026-09-30T19:30:00Z","v":103,"vw":29.03},{"c":28.98,"h":29,"l":28.98,"n":5,"o":29,"t":"2026-09-30T19:45:00Z","v":922,"vw":28.9959},{"c":29.06,"h":30,"l":29.06,"n":14,"o":29.07,"t":"2026-10-01T08:00:00Z","v":1202,"vw":29.656526},{"c":29.0901,"h":29.1827,"l":29.07,"n":46,"o":29.07,"t":"2026-10-01T13:30:00Z","v":1594,"vw":29.102228},{"c":29.11,"h":29.11,"l":29.08,"n":5,"o":29.08,"t":"2026-10-01T13:45:00Z","v":356,"vw":29.091709},{"c":29.0207,"h":29.036,"l":29.01,"n":23,"o":29.036,"t":"2026-10-01T14:00:00Z","v":472,"vw":29.024685},{"c":29.05,"h":29.05,"l":29.05,"n":4,"o":29.05,"t":"2026-10-01T14:15:00Z","v":301,"vw":29.05},{"c":29.115,"h":29.115,"l":29.115,"n":4,"o":29.115,"t":"2026-10-01T14:45:00Z","v":131,"vw":29.115},{"c":28.97,"h":29.01,"l":28.97,"n":27,"o":29.01,"t":"2026-10-01T15:00:00Z","v":862,"vw":28.995687},{"c":29.04,"h":29.04,"l":29.04,"n":2,"o":29.04,"t":"2026-10-01T15:15:00Z","v":501,"vw":29.04},{"c":28.98,"h":28.98,"l":28.96,"n":5,"o":28.96,"t":"2026-10-01T15:30:00Z","v":371,"vw":28.971429},{"c":29.0459,"h":29.0459,"l":29.0459,"n":2,"o":29.0459,"t":"2026-10-01T16:00:00Z","v":101,"vw":29.0459},{"c":29.05,"h":29.05,"l":29.05,"n":6,"o":29.05,"t":"2026-10-01T16:30:00Z","v":437,"vw":29.05},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-01T17:15:00Z","v":300,"vw":29.2},{"c":29.2194,"h":29.2194,"l":29.2,"n":21,"o":29.2,"t":"2026-10-01T17:30:00Z","v":2100,"vw":29.214},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-01T17:45:00Z","v":540,"vw":29.15},{"c":29.085,"h":29.11,"l":29.085,"n":5,"o":29.11,"t":"2026-10-01T18:00:00Z","v":359,"vw":29.101667},{"c":29.12,"h":29.12,"l":29.12,"n":1,"o":29.12,"t":"2026-10-01T18:15:00Z","v":100,"vw":29.12},{"c":29.1545,"h":29.1545,"l":29.1062,"n":4,"o":29.1062,"t":"2026-10-01T18:30:00Z","v":1251,"vw":29.12938},{"c":29.18,"h":29.18,"l":29.18,"n":1,"o":29.18,"t":"2026-10-01T18:45:00Z","v":100,"vw":29.18},{"c":29.2,"h":29.2,"l":29.2,"n":3,"o":29.2,"t":"2026-10-01T19:15:00Z","v":220,"vw":29.2},{"c":29.21,"h":29.21,"l":29.175,"n":8,"o":29.175,"t":"2026-10-01T19:45:00Z","v":715,"vw":29.203135},{"c":29.17,"h":29.17,"l":29.17,"n":6,"o":29.17,"t":"2026-10-01T20:00:00Z","v":126,"vw":29.17},{"c":28.8091,"h":28.8091,"l":28.8091,"n":1,"o":28.8091,"t":"2026-10-01T20:15:00Z","v":130,"vw":28.8091},{"c":29.35,"h":29.35,"l":29.35,"n":1,"o":29.35,"t":"2026-10-01T22:45:00Z","v":500,"vw":29.35},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-10-01T23:00:00Z","v":105,"vw":29.02},{"c":29.72,"h":29.72,"l":29.72,"n":1,"o":29.72,"t":"2026-10-02T12:45:00Z","v":1000,"vw":29.72},{"c":29.72,"h":29.72,"l":29.72,"n":1,"o":29.72,"t":"2026-10-02T13:15:00Z","v":200,"vw":29.72},{"c":29.89,"h":29.91,"l":29.7,"n":104,"o":29.7,"t":"2026-10-02T13:30:00Z","v":24887,"vw":29.753082},{"c":29.94,"h":29.975,"l":29.87,"n":43,"o":29.942,"t":"2026-10-02T13:45:00Z","v":7075,"vw":29.931029},{"c":30.04,"h":30.07,"l":29.9,"n":39,"o":29.94,"t":"2026-10-02T14:00:00Z","v":5032,"vw":29.990583},{"c":30.05,"h":30.08,"l":30.04,"n":26,"o":30.04,"t":"2026-10-02T14:15:00Z","v":6492,"vw":30.054244},{"c":30.1,"h":30.1,"l":30.04,"n":29,"o":30.04,"t":"2026-10-02T14:30:00Z","v":6515,"vw":30.070564},{"c":30.045,"h":30.05,"l":30.045,"n":5,"o":30.05,"t":"2026-10-02T14:45:00Z","v":1121,"vw":30.045504},{"c":29.9922,"h":29.9922,"l":29.9922,"n":2,"o":29.9922,"t":"2026-10-02T15:00:00Z","v":1012,"vw":29.9922},{"c":29.805,"h":29.85,"l":29.805,"n":19,"o":29.85,"t":"2026-10-02T15:15:00Z","v":2335,"vw":29.843864},{"c":29.91,"h":29.91,"l":29.86,"n":11,"o":29.8801,"t":"2026-10-02T15:45:00Z","v":553,"vw":29.878384},{"c":29.9316,"h":29.9316,"l":29.905,"n":9,"o":29.905,"t":"2026-10-02T16:00:00Z","v":528,"vw":29.916778},{"c":29.8984,"h":29.8984,"l":29.8891,"n":2,"o":29.8891,"t":"2026-10-02T16:15:00Z","v":210,"vw":29.893529},{"c":29.86,"h":29.86,"l":29.86,"n":1,"o":29.86,"t":"2026-10-02T16:30:00Z","v":100,"vw":29.86},{"c":29.9,"h":29.9,"l":29.862,"n":3,"o":29.862,"t":"2026-10-02T16:45:00Z","v":555,"vw":29.882652},{"c":29.9,"h":29.9,"l":29.89,"n":18,"o":29.9,"t":"2026-10-02T17:00:00Z","v":1839,"vw":29.892018},{"c":29.829,"h":29.91,"l":29.829,"n":5,"o":29.91,"t":"2026-10-02T17:15:00Z","v":313,"vw":29.856},{"c":29.84,"h":29.89,"l":29.84,"n":5,"o":29.87,"t":"2026-10-02T17:30:00Z","v":1239,"vw":29.876953},{"c":29.88,"h":29.89,"l":29.88,"n":6,"o":29.89,"t":"2026-10-02T17:45:00Z","v":522,"vw":29.885556},{"c":29.928,"h":29.928,"l":29.905,"n":3,"o":29.905,"t":"2026-10-02T18:00:00Z","v":334,"vw":29.914228},{"c":29.97,"h":29.97,"l":29.89,"n":57,"o":29.94,"t":"2026-10-02T18:15:00Z","v":10009,"vw":29.945655},{"c":29.9301,"h":29.94,"l":29.93,"n":6,"o":29.93,"t":"2026-10-02T18:45:00Z","v":1679,"vw":29.936984},{"c":29.95,"h":29.95,"l":29.95,"n":3,"o":29.95,"t":"2026-10-02T19:00:00Z","v":650,"vw":29.95},{"c":29.97,"h":29.97,"l":29.97,"n":2,"o":29.97,"t":"2026-10-02T19:15:00Z","v":102,"vw":29.97},{"c":29.66,"h":29.66,"l":29.66,"n":4,"o":29.66,"t":"2026-10-02T20:45:00Z","v":252,"vw":29.66},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-02T21:30:00Z","v":600,"vw":29.6},{"c":30.19,"h":30.19,"l":30.19,"n":3,"o":30.19,"t":"2026-10-02T23:30:00Z","v":1000,"vw":30.19},{"c":30.17,"h":30.17,"l":30.17,"n":1,"o":30.17,"t":"2026-10-05T12:15:00Z","v":100,"vw":30.17},{"c":29.825,"h":29.92,"l":29.8215,"n":83,"o":29.92,"t":"2026-10-05T13:30:00Z","v":3117,"vw":29.888931},{"c":29.845,"h":29.845,"l":29.75,"n":9,"o":29.78,"t":"2026-10-05T13:45:00Z","v":409,"vw":29.805},{"c":29.95,"h":29.95,"l":29.83,"n":50,"o":29.83,"t":"2026-10-05T14:00:00Z","v":8190,"vw":29.866653},{"c":30,"h":30,"l":29.97,"n":7,"o":29.97,"t":"2026-10-05T14:15:00Z","v":668,"vw":29.988579},{"c":29.925,"h":29.93,"l":29.925,"n":11,"o":29.93,"t":"2026-10-05T14:30:00Z","v":2325,"vw":29.929783},{"c":29.9745,"h":29.9745,"l":29.97,"n":6,"o":29.97,"t":"2026-10-05T14:45:00Z","v":214,"vw":29.97225},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-05T15:00:00Z","v":301,"vw":30},{"c":30.05,"h":30.05,"l":29.99,"n":22,"o":29.99,"t":"2026-10-05T15:15:00Z","v":1069,"vw":30.031521},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-05T15:45:00Z","v":200,"vw":30},{"c":29.94,"h":30.008,"l":29.94,"n":6,"o":29.97,"t":"2026-10-05T16:00:00Z","v":676,"vw":29.966603},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-10-05T16:15:00Z","v":100,"vw":29.97},{"c":29.98,"h":29.98,"l":29.97,"n":6,"o":29.97,"t":"2026-10-05T16:30:00Z","v":2200,"vw":29.970455},{"c":29.95,"h":29.96,"l":29.95,"n":12,"o":29.96,"t":"2026-10-05T17:00:00Z","v":2222,"vw":29.951278},{"c":29.96,"h":29.96,"l":29.96,"n":2,"o":29.96,"t":"2026-10-05T17:15:00Z","v":1335,"vw":29.96},{"c":29.985,"h":29.985,"l":29.985,"n":4,"o":29.985,"t":"2026-10-05T17:30:00Z","v":357,"vw":29.985},{"c":30,"h":30.01,"l":30,"n":40,"o":30,"t":"2026-10-05T17:45:00Z","v":5771,"vw":30.005263},{"c":29.99,"h":29.99,"l":29.99,"n":1,"o":29.99,"t":"2026-10-05T18:00:00Z","v":150,"vw":29.99},{"c":30,"h":30.01,"l":30,"n":11,"o":30.01,"t":"2026-10-05T18:15:00Z","v":1348,"vw":30.009169},{"c":30.0399,"h":30.0399,"l":30.0003,"n":2,"o":30.0003,"t":"2026-10-05T18:45:00Z","v":496,"vw":30.029361},{"c":30.0522,"h":30.0522,"l":30.0522,"n":1,"o":30.0522,"t":"2026-10-05T19:00:00Z","v":200,"vw":30.0522},{"c":30.05,"h":30.08,"l":30.05,"n":11,"o":30.08,"t":"2026-10-05T19:15:00Z","v":4990,"vw":30.079375},{"c":30.08,"h":30.08,"l":30.08,"n":1,"o":30.08,"t":"2026-10-05T19:30:00Z","v":100,"vw":30.08},{"c":29.97,"h":30.07,"l":29.97,"n":39,"o":30.07,"t":"2026-10-05T19:45:00Z","v":9437,"vw":29.98288},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-06T08:30:00Z","v":100,"vw":30.22},{"c":29.83,"h":29.83,"l":29.83,"n":6,"o":29.83,"t":"2026-10-06T09:00:00Z","v":295,"vw":29.83},{"c":30.28,"h":30.29,"l":30.28,"n":5,"o":30.28,"t":"2026-10-06T10:15:00Z","v":1000,"vw":30.285},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-06T11:00:00Z","v":1800,"vw":30.3},{"c":30.1,"h":30.1466,"l":30.09,"n":6,"o":30.1466,"t":"2026-10-06T13:15:00Z","v":2300,"vw":30.115013},{"c":30.01,"h":30.1,"l":30,"n":89,"o":30.1,"t":"2026-10-06T13:30:00Z","v":6939,"vw":30.069718},{"c":29.97,"h":30.023,"l":29.97,"n":31,"o":30.01,"t":"2026-10-06T13:45:00Z","v":3564,"vw":30.003004},{"c":30.05,"h":30.05,"l":30.0398,"n":12,"o":30.0398,"t":"2026-10-06T14:00:00Z","v":1966,"vw":30.041051},{"c":29.94,"h":29.94,"l":29.94,"n":3,"o":29.94,"t":"2026-10-06T14:15:00Z","v":1006,"vw":29.94},{"c":29.925,"h":29.925,"l":29.925,"n":3,"o":29.925,"t":"2026-10-06T14:30:00Z","v":110,"vw":29.925},{"c":30,"h":30,"l":29.9631,"n":11,"o":29.9631,"t":"2026-10-06T14:45:00Z","v":658,"vw":29.992187},{"c":30.045,"h":30.07,"l":30.04,"n":14,"o":30.0456,"t":"2026-10-06T15:00:00Z","v":1578,"vw":30.048729},{"c":30.0285,"h":30.045,"l":30.022,"n":9,"o":30.022,"t":"2026-10-06T15:15:00Z","v":590,"vw":30.031818},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-10-06T15:30:00Z","v":107,"vw":30.07},{"c":30.062,"h":30.062,"l":30.06,"n":3,"o":30.062,"t":"2026-10-06T15:45:00Z","v":1300,"vw":30.061846},{"c":30.0718,"h":30.0718,"l":30.065,"n":8,"o":30.065,"t":"2026-10-06T16:00:00Z","v":359,"vw":30.068709},{"c":30.04,"h":30.07,"l":30.03,"n":12,"o":30.07,"t":"2026-10-06T16:15:00Z","v":1166,"vw":30.061297},{"c":30.0201,"h":30.05,"l":30.02,"n":10,"o":30.04,"t":"2026-10-06T17:00:00Z","v":3210,"vw":30.036416},{"c":30.0488,"h":30.0488,"l":30.02,"n":8,"o":30.02,"t":"2026-10-06T17:15:00Z","v":3205,"vw":30.030275},{"c":30.06,"h":30.06,"l":30.06,"n":1,"o":30.06,"t":"2026-10-06T17:30:00Z","v":100,"vw":30.06},{"c":30.06,"h":30.06,"l":30.042,"n":4,"o":30.042,"t":"2026-10-06T18:00:00Z","v":240,"vw":30.051},{"c":29.9701,"h":29.9973,"l":29.97,"n":4,"o":29.9973,"t":"2026-10-06T18:30:00Z","v":2208,"vw":29.99482},{"c":30.0112,"h":30.0112,"l":30,"n":7,"o":30,"t":"2026-10-06T18:45:00Z","v":1745,"vw":30.002575},{"c":29.945,"h":29.945,"l":29.93,"n":4,"o":29.93,"t":"2026-10-06T19:30:00Z","v":1140,"vw":29.943636},{"c":29.92,"h":29.935,"l":29.92,"n":17,"o":29.93,"t":"2026-10-06T19:45:00Z","v":2332,"vw":29.929995},{"c":29.93,"h":29.93,"l":29.93,"n":4,"o":29.93,"t":"2026-10-06T20:00:00Z","v":104,"vw":29.93},{"c":29.89,"h":29.89,"l":29.89,"n":3,"o":29.89,"t":"2026-10-06T21:00:00Z","v":310,"vw":29.89},{"c":29.808,"h":29.808,"l":29.808,"n":7,"o":29.808,"t":"2026-10-07T08:00:00Z","v":208,"vw":29.808},{"c":29.29,"h":29.29,"l":29.29,"n":1,"o":29.29,"t":"2026-10-07T11:45:00Z","v":744,"vw":29.29},{"c":29.2001,"h":29.5,"l":29.2001,"n":141,"o":29.5,"t":"2026-10-07T13:30:00Z","v":11197,"vw":29.365772},{"c":29.272,"h":29.272,"l":29.2,"n":14,"o":29.2,"t":"2026-10-07T13:45:00Z","v":2332,"vw":29.264889},{"c":29.26,"h":29.2601,"l":29.25,"n":11,"o":29.2601,"t":"2026-10-07T14:00:00Z","v":1336,"vw":29.255727},{"c":29.31,"h":29.31,"l":29.31,"n":6,"o":29.31,"t":"2026-10-07T14:30:00Z","v":107,"vw":29.31},{"c":29.29,"h":29.29,"l":29.29,"n":4,"o":29.29,"t":"2026-10-07T14:45:00Z","v":282,"vw":29.29},{"c":29.3249,"h":29.3249,"l":29.28,"n":10,"o":29.28,"t":"2026-10-07T15:00:00Z","v":656,"vw":29.28898},{"c":29.31,"h":29.31,"l":29.31,"n":8,"o":29.31,"t":"2026-10-07T15:15:00Z","v":162,"vw":29.31},{"c":29.33,"h":29.33,"l":29.33,"n":2,"o":29.33,"t":"2026-10-07T15:45:00Z","v":320,"vw":29.33},{"c":29.32,"h":29.33,"l":29.32,"n":2,"o":29.33,"t":"2026-10-07T16:15:00Z","v":220,"vw":29.324545},{"c":29.3541,"h":29.3541,"l":29.3,"n":7,"o":29.3,"t":"2026-10-07T16:30:00Z","v":850,"vw":29.331705},{"c":29.345,"h":29.345,"l":29.28,"n":12,"o":29.28,"t":"2026-10-07T17:00:00Z","v":1342,"vw":29.334167},{"c":29.351,"h":29.351,"l":29.351,"n":4,"o":29.351,"t":"2026-10-07T17:15:00Z","v":135,"vw":29.351},{"c":29.35,"h":29.35,"l":29.35,"n":3,"o":29.35,"t":"2026-10-07T17:30:00Z","v":240,"vw":29.35},{"c":29.3841,"h":29.3841,"l":29.3841,"n":4,"o":29.3841,"t":"2026-10-07T18:45:00Z","v":422,"vw":29.3841},{"c":29.37,"h":29.37,"l":29.37,"n":2,"o":29.37,"t":"2026-10-07T19:00:00Z","v":154,"vw":29.37},{"c":29.31,"h":29.34,"l":29.31,"n":6,"o":29.33,"t":"2026-10-07T19:45:00Z","v":532,"vw":29.319862},{"c":29.25,"h":29.31,"l":29.25,"n":9,"o":29.305,"t":"2026-10-07T20:00:00Z","v":727,"vw":29.291996},{"c":29.03,"h":29.03,"l":28.98,"n":16,"o":28.98,"t":"2026-10-08T08:00:00Z","v":448,"vw":29.009248},{"c":28.77,"h":28.8,"l":28.77,"n":5,"o":28.8,"t":"2026-10-08T10:00:00Z","v":363,"vw":28.778427},{"c":28.28,"h":28.28,"l":28.28,"n":1,"o":28.28,"t":"2026-10-08T11:15:00Z","v":300,"vw":28.28},{"c":28.56,"h":28.57,"l":28.5098,"n":118,"o":28.57,"t":"2026-10-08T13:30:00Z","v":6003,"vw":28.544767},{"c":28.5,"h":28.56,"l":28.5,"n":30,"o":28.56,"t":"2026-10-08T13:45:00Z","v":602,"vw":28.531864},{"c":28.55,"h":28.55,"l":28.3803,"n":27,"o":28.47,"t":"2026-10-08T14:00:00Z","v":4748,"vw":28.422834},{"c":28.55,"h":28.55,"l":28.49,"n":17,"o":28.49,"t":"2026-10-08T14:15:00Z","v":896,"vw":28.533333},{"c":28.5,"h":28.55,"l":28.5,"n":22,"o":28.54,"t":"2026-10-08T14:30:00Z","v":5329,"vw":28.547158},{"c":28.47,"h":28.5,"l":28.45,"n":17,"o":28.47,"t":"2026-10-08T14:45:00Z","v":4316,"vw":28.460074},{"c":28.405,"h":28.44,"l":28.405,"n":4,"o":28.44,"t":"2026-10-08T15:00:00Z","v":306,"vw":28.416667},{"c":28.32,"h":28.38,"l":28.32,"n":26,"o":28.38,"t":"2026-10-08T15:15:00Z","v":2175,"vw":28.34051},{"c":28.3306,"h":28.3306,"l":28.31,"n":8,"o":28.32,"t":"2026-10-08T15:30:00Z","v":2311,"vw":28.311765},{"c":28.29,"h":28.3435,"l":28.29,"n":53,"o":28.33,"t":"2026-10-08T15:45:00Z","v":11273,"vw":28.312213},{"c":28.29,"h":28.3095,"l":28.21,"n":80,"o":28.3,"t":"2026-10-08T16:00:00Z","v":16441,"vw":28.269929},{"c":28.38,"h":28.4,"l":28.28,"n":27,"o":28.28,"t":"2026-10-08T16:15:00Z","v":10666,"vw":28.333204},{"c":28.35,"h":28.38,"l":28.35,"n":5,"o":28.38,"t":"2026-10-08T16:30:00Z","v":6054,"vw":28.365},{"c":28.16,"h":28.24,"l":28.1,"n":29,"o":28.24,"t":"2026-10-08T16:45:00Z","v":2782,"vw":28.16179},{"c":28.15,"h":28.15,"l":28.08,"n":28,"o":28.12,"t":"2026-10-08T17:00:00Z","v":4326,"vw":28.108012},{"c":28.0378,"h":28.18,"l":28.03,"n":35,"o":28.1497,"t":"2026-10-08T17:15:00Z","v":3549,"vw":28.127031},{"c":28.0819,"h":28.0819,"l":28.07,"n":13,"o":28.07,"t":"2026-10-08T17:30:00Z","v":1603,"vw":28.080554},{"c":28.1048,"h":28.12,"l":28.1048,"n":2,"o":28.12,"t":"2026-10-08T17:45:00Z","v":3095,"vw":28.119509},{"c":28.11,"h":28.11,"l":28.0801,"n":37,"o":28.0801,"t":"2026-10-08T18:00:00Z","v":7953,"vw":28.087752},{"c":28.13,"h":28.13,"l":28.13,"n":4,"o":28.13,"t":"2026-10-08T18:15:00Z","v":378,"vw":28.13},{"c":28.1101,"h":28.1936,"l":28.1101,"n":5,"o":28.1936,"t":"2026-10-08T18:30:00Z","v":862,"vw":28.153351},{"c":28.09,"h":28.09,"l":28.09,"n":5,"o":28.09,"t":"2026-10-08T18:45:00Z","v":1000,"vw":28.09},{"c":28.08,"h":28.08,"l":28.08,"n":2,"o":28.08,"t":"2026-10-08T19:15:00Z","v":103,"vw":28.08},{"c":28.1399,"h":28.1399,"l":28.13,"n":12,"o":28.13,"t":"2026-10-08T19:30:00Z","v":1688,"vw":28.131899},{"c":28.05,"h":28.12,"l":28.05,"n":18,"o":28.12,"t":"2026-10-08T19:45:00Z","v":903,"vw":28.078097},{"c":28.07,"h":28.07,"l":28.07,"n":6,"o":28.07,"t":"2026-10-08T20:00:00Z","v":236,"vw":28.07},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-10-08T20:15:00Z","v":480,"vw":28.09},{"c":28.0941,"h":28.0941,"l":28.0941,"n":1,"o":28.0941,"t":"2026-10-08T20:45:00Z","v":100,"vw":28.0941},{"c":28.0978,"h":28.0978,"l":28.0978,"n":1,"o":28.0978,"t":"2026-10-08T21:15:00Z","v":320,"vw":28.0978},{"c":28.1282,"h":28.1282,"l":28.1282,"n":2,"o":28.1282,"t":"2026-10-08T21:30:00Z","v":101,"vw":28.1282},{"c":28.28,"h":28.28,"l":28.28,"n":1,"o":28.28,"t":"2026-10-08T21:45:00Z","v":100,"vw":28.28},{"c":28.121,"h":28.121,"l":28.121,"n":1,"o":28.121,"t":"2026-10-08T22:30:00Z","v":300,"vw":28.121},{"c":28.17,"h":28.17,"l":28.15,"n":12,"o":28.15,"t":"2026-10-09T08:00:00Z","v":527,"vw":28.154},{"c":28.55,"h":28.55,"l":28.55,"n":2,"o":28.55,"t":"2026-10-09T11:00:00Z","v":400,"vw":28.55},{"c":28.8345,"h":28.8345,"l":28.77,"n":49,"o":28.79,"t":"2026-10-09T13:30:00Z","v":2410,"vw":28.786595},{"c":28.7999,"h":28.7999,"l":28.7999,"n":2,"o":28.7999,"t":"2026-10-09T13:45:00Z","v":101,"vw":28.7999},{"c":28.7634,"h":28.79,"l":28.7634,"n":4,"o":28.79,"t":"2026-10-09T14:00:00Z","v":333,"vw":28.771996},{"c":28.77,"h":28.77,"l":28.73,"n":6,"o":28.73,"t":"2026-10-09T14:45:00Z","v":913,"vw":28.752086},{"c":28.808,"h":28.808,"l":28.78,"n":7,"o":28.78,"t":"2026-10-09T15:00:00Z","v":586,"vw":28.790811},{"c":28.78,"h":28.78,"l":28.78,"n":1,"o":28.78,"t":"2026-10-09T15:15:00Z","v":831,"vw":28.78},{"c":28.74,"h":28.74,"l":28.73,"n":5,"o":28.73,"t":"2026-10-09T15:30:00Z","v":500,"vw":28.733018},{"c":28.74,"h":28.74,"l":28.73,"n":6,"o":28.74,"t":"2026-10-09T16:00:00Z","v":931,"vw":28.737842},{"c":28.76,"h":28.76,"l":28.73,"n":3,"o":28.73,"t":"2026-10-09T16:30:00Z","v":744,"vw":28.750161},{"c":28.7001,"h":28.7001,"l":28.7001,"n":3,"o":28.7001,"t":"2026-10-09T17:00:00Z","v":311,"vw":28.7001},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-10-09T17:30:00Z","v":500,"vw":28.75},{"c":28.755,"h":28.755,"l":28.755,"n":39,"o":28.755,"t":"2026-10-09T17:45:00Z","v":241,"vw":28.755},{"c":28.7585,"h":28.78,"l":28.7585,"n":5,"o":28.78,"t":"2026-10-09T18:30:00Z","v":514,"vw":28.771024},{"c":28.78,"h":28.82,"l":28.78,"n":12,"o":28.81,"t":"2026-10-09T18:45:00Z","v":1210,"vw":28.805979},{"c":28.815,"h":28.815,"l":28.815,"n":2,"o":28.815,"t":"2026-10-09T19:15:00Z","v":106,"vw":28.815},{"c":28.8199,"h":28.8199,"l":28.7957,"n":8,"o":28.7957,"t":"2026-10-09T19:30:00Z","v":1388,"vw":28.817189},{"c":28.71,"h":28.72,"l":28.71,"n":8,"o":28.72,"t":"2026-10-09T19:45:00Z","v":502,"vw":28.715051},{"c":28.73,"h":28.73,"l":28.73,"n":4,"o":28.73,"t":"2026-10-09T20:00:00Z","v":118,"vw":28.73},{"c":28.0601,"h":28.95,"l":28.0601,"n":11,"o":28.09,"t":"2026-10-12T08:00:00Z","v":732,"vw":28.231613},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-12T08:30:00Z","v":191,"vw":28.3},{"c":28.22,"h":28.22,"l":28.22,"n":3,"o":28.22,"t":"2026-10-12T08:45:00Z","v":280,"vw":28.22},{"c":28.48,"h":28.48,"l":28.44,"n":6,"o":28.44,"t":"2026-10-12T11:00:00Z","v":220,"vw":28.46},{"c":28.2,"h":28.2,"l":28.2,"n":3,"o":28.2,"t":"2026-10-12T12:15:00Z","v":285,"vw":28.2},{"c":28.15,"h":28.17,"l":28.15,"n":3,"o":28.17,"t":"2026-10-12T13:15:00Z","v":201,"vw":28.16},{"c":27.8988,"h":28.12,"l":27.8501,"n":304,"o":28.12,"t":"2026-10-12T13:30:00Z","v":10109,"vw":27.975767},{"c":27.8318,"h":27.9,"l":27.8318,"n":78,"o":27.9,"t":"2026-10-12T13:45:00Z","v":3825,"vw":27.878831},{"c":27.75,"h":27.86,"l":27.75,"n":61,"o":27.8417,"t":"2026-10-12T14:00:00Z","v":2525,"vw":27.809803},{"c":27.7809,"h":27.8048,"l":27.762,"n":19,"o":27.762,"t":"2026-10-12T14:15:00Z","v":798,"vw":27.775318},{"c":27.752,"h":27.775,"l":27.75,"n":9,"o":27.75,"t":"2026-10-12T14:30:00Z","v":469,"vw":27.75905},{"c":27.75,"h":27.78,"l":27.75,"n":7,"o":27.78,"t":"2026-10-12T14:45:00Z","v":376,"vw":27.77},{"c":27.745,"h":27.789,"l":27.74,"n":42,"o":27.77,"t":"2026-10-12T15:00:00Z","v":4219,"vw":27.762603},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-10-12T15:15:00Z","v":500,"vw":27.74},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-12T15:30:00Z","v":174,"vw":27.75},{"c":27.81,"h":27.81,"l":27.79,"n":4,"o":27.79,"t":"2026-10-12T15:45:00Z","v":479,"vw":27.805526},{"c":27.79,"h":27.7901,"l":27.79,"n":12,"o":27.79,"t":"2026-10-12T16:00:00Z","v":2715,"vw":27.790052},{"c":27.742,"h":27.7755,"l":27.74,"n":20,"o":27.76,"t":"2026-10-12T16:15:00Z","v":6527,"vw":27.749316},{"c":27.7,"h":27.75,"l":27.7,"n":19,"o":27.72,"t":"2026-10-12T16:45:00Z","v":1948,"vw":27.714039},{"c":27.7,"h":27.7045,"l":27.69,"n":19,"o":27.7,"t":"2026-10-12T17:00:00Z","v":13127,"vw":27.69327},{"c":27.71,"h":27.71,"l":27.71,"n":9,"o":27.71,"t":"2026-10-12T17:15:00Z","v":197,"vw":27.71},{"c":27.705,"h":27.705,"l":27.705,"n":4,"o":27.705,"t":"2026-10-12T17:30:00Z","v":307,"vw":27.705},{"c":27.73,"h":27.73,"l":27.73,"n":3,"o":27.73,"t":"2026-10-12T17:45:00Z","v":102,"vw":27.73},{"c":27.7,"h":27.7,"l":27.68,"n":10,"o":27.68,"t":"2026-10-12T18:00:00Z","v":1657,"vw":27.687008},{"c":27.705,"h":27.7199,"l":27.68,"n":7,"o":27.68,"t":"2026-10-12T18:15:00Z","v":5401,"vw":27.703275},{"c":27.6801,"h":27.6801,"l":27.6801,"n":2,"o":27.6801,"t":"2026-10-12T18:30:00Z","v":101,"vw":27.6801},{"c":27.68,"h":27.68,"l":27.66,"n":12,"o":27.68,"t":"2026-10-12T18:45:00Z","v":1024,"vw":27.674717},{"c":27.685,"h":27.685,"l":27.66,"n":12,"o":27.67,"t":"2026-10-12T19:00:00Z","v":968,"vw":27.669268},{"c":27.7038,"h":27.7038,"l":27.68,"n":4,"o":27.68,"t":"2026-10-12T19:15:00Z","v":466,"vw":27.698671},{"c":27.685,"h":27.685,"l":27.685,"n":2,"o":27.685,"t":"2026-10-12T19:30:00Z","v":199,"vw":27.685},{"c":27.63,"h":27.7,"l":27.63,"n":20,"o":27.67,"t":"2026-10-12T19:45:00Z","v":1553,"vw":27.666617},{"c":27.63,"h":27.63,"l":27.63,"n":5,"o":27.63,"t":"2026-10-12T20:00:00Z","v":238,"vw":27.63},{"c":27.64,"h":27.64,"l":27.64,"n":5,"o":27.64,"t":"2026-10-13T08:00:00Z","v":426,"vw":27.64},{"c":27.57,"h":27.57,"l":27.57,"n":4,"o":27.57,"t":"2026-10-13T10:45:00Z","v":401,"vw":27.57},{"c":27.5,"h":27.51,"l":27.5,"n":8,"o":27.51,"t":"2026-10-13T11:00:00Z","v":800,"vw":27.505306},{"c":27.57,"h":27.57,"l":27.57,"n":1,"o":27.57,"t":"2026-10-13T12:45:00Z","v":100,"vw":27.57},{"c":27.68,"h":27.68,"l":27.54,"n":77,"o":27.56,"t":"2026-10-13T13:30:00Z","v":3271,"vw":27.56365},{"c":27.6,"h":27.71,"l":27.6,"n":8,"o":27.71,"t":"2026-10-13T13:45:00Z","v":1918,"vw":27.606684},{"c":27.64,"h":27.64,"l":27.64,"n":2,"o":27.64,"t":"2026-10-13T14:00:00Z","v":168,"vw":27.64},{"c":27.61,"h":27.64,"l":27.61,"n":6,"o":27.64,"t":"2026-10-13T14:15:00Z","v":529,"vw":27.628727},{"c":27.6223,"h":27.6223,"l":27.605,"n":11,"o":27.605,"t":"2026-10-13T14:30:00Z","v":578,"vw":27.612317},{"c":27.59,"h":27.59,"l":27.59,"n":3,"o":27.59,"t":"2026-10-13T14:45:00Z","v":551,"vw":27.59},{"c":27.615,"h":27.62,"l":27.58,"n":15,"o":27.58,"t":"2026-10-13T15:00:00Z","v":3171,"vw":27.588383},{"c":27.63,"h":27.66,"l":27.62,"n":27,"o":27.62,"t":"2026-10-13T15:15:00Z","v":3632,"vw":27.649862},{"c":27.63,"h":27.6499,"l":27.63,"n":2,"o":27.6499,"t":"2026-10-13T15:30:00Z","v":243,"vw":27.641711},{"c":27.6801,"h":27.6801,"l":27.63,"n":11,"o":27.63,"t":"2026-10-13T15:45:00Z","v":2668,"vw":27.659523},{"c":27.69,"h":27.69,"l":27.67,"n":12,"o":27.68,"t":"2026-10-13T16:15:00Z","v":3144,"vw":27.68222},{"c":27.73,"h":27.73,"l":27.69,"n":8,"o":27.7,"t":"2026-10-13T16:30:00Z","v":906,"vw":27.712222},{"c":27.725,"h":27.74,"l":27.725,"n":8,"o":27.74,"t":"2026-10-13T16:45:00Z","v":309,"vw":27.73},{"c":27.695,"h":27.695,"l":27.695,"n":2,"o":27.695,"t":"2026-10-13T17:15:00Z","v":110,"vw":27.695},{"c":27.7,"h":27.7,"l":27.7,"n":4,"o":27.7,"t":"2026-10-13T17:30:00Z","v":556,"vw":27.7},{"c":27.7151,"h":27.7151,"l":27.69,"n":4,"o":27.69,"t":"2026-10-13T17:45:00Z","v":245,"vw":27.70255},{"c":27.75,"h":27.75,"l":27.695,"n":9,"o":27.695,"t":"2026-10-13T18:00:00Z","v":761,"vw":27.716216},{"c":27.72,"h":27.735,"l":27.71,"n":5,"o":27.71,"t":"2026-10-13T18:30:00Z","v":504,"vw":27.722407},{"c":27.7448,"h":27.7448,"l":27.7,"n":3,"o":27.7,"t":"2026-10-13T19:00:00Z","v":541,"vw":27.729867},{"c":27.74,"h":27.74,"l":27.74,"n":3,"o":27.74,"t":"2026-10-13T19:15:00Z","v":341,"vw":27.74},{"c":27.7106,"h":27.7106,"l":27.707,"n":3,"o":27.707,"t":"2026-10-13T19:30:00Z","v":324,"vw":27.709454},{"c":27.65,"h":27.66,"l":27.65,"n":3,"o":27.66,"t":"2026-10-13T19:45:00Z","v":513,"vw":27.651953},{"c":27.68,"h":27.68,"l":27.68,"n":5,"o":27.68,"t":"2026-10-13T20:00:00Z","v":505,"vw":27.68},{"c":27.68,"h":27.68,"l":27.68,"n":2,"o":27.68,"t":"2026-10-14T11:00:00Z","v":148,"vw":27.68},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-10-14T12:00:00Z","v":100,"vw":27.53},{"c":27.4442,"h":27.4442,"l":27.4442,"n":1,"o":27.4442,"t":"2026-10-14T12:15:00Z","v":475,"vw":27.4442},{"c":27.35,"h":27.35,"l":27.35,"n":14,"o":27.35,"t":"2026-10-14T12:30:00Z","v":1088,"vw":27.35},{"c":27.34,"h":27.34,"l":27.34,"n":5,"o":27.34,"t":"2026-10-14T13:00:00Z","v":256,"vw":27.34},{"c":27.12,"h":27.19,"l":27.11,"n":14,"o":27.19,"t":"2026-10-14T13:15:00Z","v":1062,"vw":27.145545},{"c":27.18,"h":27.22,"l":27.08,"n":124,"o":27.15,"t":"2026-10-14T13:30:00Z","v":8047,"vw":27.139676},{"c":27.05,"h":27.1601,"l":27.05,"n":26,"o":27.155,"t":"2026-10-14T13:45:00Z","v":2099,"vw":27.113521},{"c":27.0312,"h":27.0536,"l":27,"n":90,"o":27,"t":"2026-10-14T14:00:00Z","v":4580,"vw":27.012783},{"c":27.015,"h":27.035,"l":27.015,"n":19,"o":27.03,"t":"2026-10-14T14:15:00Z","v":1387,"vw":27.028686},{"c":27.05,"h":27.055,"l":27.0375,"n":21,"o":27.0375,"t":"2026-10-14T14:30:00Z","v":707,"vw":27.049381},{"c":27.015,"h":27.08,"l":27.015,"n":7,"o":27.08,"t":"2026-10-14T14:45:00Z","v":1855,"vw":27.039222},{"c":26.92,"h":26.92,"l":26.91,"n":9,"o":26.92,"t":"2026-10-14T15:00:00Z","v":681,"vw":26.918462},{"c":26.95,"h":26.95,"l":26.94,"n":13,"o":26.94,"t":"2026-10-14T15:15:00Z","v":509,"vw":26.94286},{"c":26.85,"h":26.98,"l":26.85,"n":43,"o":26.955,"t":"2026-10-14T15:30:00Z","v":2496,"vw":26.875228},{"c":26.845,"h":26.86,"l":26.845,"n":21,"o":26.85,"t":"2026-10-14T15:45:00Z","v":1801,"vw":26.851627},{"c":26.8,"h":26.8599,"l":26.8,"n":22,"o":26.8599,"t":"2026-10-14T16:00:00Z","v":1378,"vw":26.825573},{"c":26.7601,"h":26.79,"l":26.76,"n":25,"o":26.772,"t":"2026-10-14T16:15:00Z","v":3321,"vw":26.772732},{"c":26.8196,"h":26.8196,"l":26.75,"n":30,"o":26.77,"t":"2026-10-14T16:30:00Z","v":2530,"vw":26.756063},{"c":26.78,"h":26.8418,"l":26.78,"n":14,"o":26.81,"t":"2026-10-14T16:45:00Z","v":831,"vw":26.820716},{"c":26.78,"h":26.82,"l":26.78,"n":9,"o":26.82,"t":"2026-10-14T17:00:00Z","v":583,"vw":26.803811},{"c":26.77,"h":26.78,"l":26.77,"n":7,"o":26.78,"t":"2026-10-14T17:15:00Z","v":715,"vw":26.771493},{"c":26.75,"h":26.77,"l":26.75,"n":8,"o":26.77,"t":"2026-10-14T17:30:00Z","v":722,"vw":26.753263},{"c":26.73,"h":26.73,"l":26.72,"n":11,"o":26.73,"t":"2026-10-14T17:45:00Z","v":521,"vw":26.727393},{"c":26.71,"h":26.71,"l":26.7,"n":37,"o":26.7,"t":"2026-10-14T18:00:00Z","v":2886,"vw":26.705726},{"c":26.74,"h":26.8,"l":26.74,"n":11,"o":26.8,"t":"2026-10-14T18:15:00Z","v":1103,"vw":26.775075},{"c":26.755,"h":26.755,"l":26.75,"n":6,"o":26.75,"t":"2026-10-14T18:30:00Z","v":1510,"vw":26.753526},{"c":26.74,"h":26.74,"l":26.74,"n":2,"o":26.74,"t":"2026-10-14T19:00:00Z","v":259,"vw":26.74},{"c":26.7999,"h":26.7999,"l":26.71,"n":17,"o":26.71,"t":"2026-10-14T19:15:00Z","v":2116,"vw":26.735108},{"c":26.765,"h":26.765,"l":26.765,"n":3,"o":26.765,"t":"2026-10-14T19:30:00Z","v":1502,"vw":26.765},{"c":26.6812,"h":26.6812,"l":26.6812,"n":1,"o":26.6812,"t":"2026-10-14T20:15:00Z","v":100,"vw":26.6812},{"c":26.51,"h":26.51,"l":26.51,"n":8,"o":26.51,"t":"2026-10-14T23:00:00Z","v":249,"vw":26.51},{"c":25.89,"h":25.89,"l":25.89,"n":18,"o":25.89,"t":"2026-10-15T08:00:00Z","v":256,"vw":25.89},{"c":25.85,"h":25.85,"l":25.85,"n":25,"o":25.85,"t":"2026-10-15T11:00:00Z","v":564,"vw":25.85},{"c":25.83,"h":25.83,"l":25.83,"n":2,"o":25.83,"t":"2026-10-15T11:45:00Z","v":258,"vw":25.83},{"c":25.84,"h":25.84,"l":25.84,"n":1,"o":25.84,"t":"2026-10-15T12:00:00Z","v":100,"vw":25.84},{"c":25.84,"h":25.84,"l":25.83,"n":2,"o":25.83,"t":"2026-10-15T12:15:00Z","v":300,"vw":25.836667},{"c":25.63,"h":25.66,"l":25.51,"n":194,"o":25.66,"t":"2026-10-15T13:30:00Z","v":18621,"vw":25.612221},{"c":25.47,"h":25.64,"l":25.47,"n":87,"o":25.64,"t":"2026-10-15T13:45:00Z","v":2996,"vw":25.533468},{"c":25.63,"h":25.69,"l":25.57,"n":52,"o":25.57,"t":"2026-10-15T14:00:00Z","v":5001,"vw":25.643292},{"c":25.749,"h":25.749,"l":25.63,"n":44,"o":25.63,"t":"2026-10-15T14:15:00Z","v":2972,"vw":25.720162},{"c":25.74,"h":25.74,"l":25.702,"n":18,"o":25.7093,"t":"2026-10-15T14:30:00Z","v":792,"vw":25.712078},{"c":25.88,"h":25.88,"l":25.845,"n":22,"o":25.845,"t":"2026-10-15T14:45:00Z","v":2450,"vw":25.856795},{"c":25.99,"h":25.99,"l":25.93,"n":13,"o":25.93,"t":"2026-10-15T15:00:00Z","v":661,"vw":25.964138},{"c":25.96,"h":25.965,"l":25.94,"n":46,"o":25.965,"t":"2026-10-15T15:15:00Z","v":6418,"vw":25.955771},{"c":25.92,"h":25.9554,"l":25.8936,"n":11,"o":25.91,"t":"2026-10-15T15:30:00Z","v":808,"vw":25.921134},{"c":25.945,"h":25.945,"l":25.875,"n":30,"o":25.9,"t":"2026-10-15T15:45:00Z","v":2115,"vw":25.909204},{"c":25.9199,"h":25.9199,"l":25.918,"n":5,"o":25.918,"t":"2026-10-15T16:00:00Z","v":509,"vw":25.91895},{"c":25.845,"h":25.875,"l":25.845,"n":7,"o":25.875,"t":"2026-10-15T16:15:00Z","v":250,"vw":25.86},{"c":25.9,"h":25.9,"l":25.87,"n":9,"o":25.87,"t":"2026-10-15T16:30:00Z","v":306,"vw":25.88},{"c":25.895,"h":25.895,"l":25.895,"n":4,"o":25.895,"t":"2026-10-15T17:00:00Z","v":125,"vw":25.895},{"c":25.9402,"h":25.9402,"l":25.915,"n":9,"o":25.915,"t":"2026-10-15T17:30:00Z","v":589,"vw":25.92904},{"c":25.9101,"h":25.9101,"l":25.9101,"n":1,"o":25.9101,"t":"2026-10-15T17:45:00Z","v":100,"vw":25.9101},{"c":25.905,"h":25.93,"l":25.905,"n":6,"o":25.9057,"t":"2026-10-15T18:00:00Z","v":999,"vw":25.915127},{"c":25.885,"h":25.89,"l":25.885,"n":7,"o":25.89,"t":"2026-10-15T18:15:00Z","v":430,"vw":25.888333},{"c":25.91,"h":25.91,"l":25.907,"n":14,"o":25.907,"t":"2026-10-15T18:30:00Z","v":1920,"vw":25.909394},{"c":25.935,"h":25.94,"l":25.9099,"n":17,"o":25.91,"t":"2026-10-15T18:45:00Z","v":668,"vw":25.925291},{"c":26.0499,"h":26.05,"l":25.96,"n":34,"o":25.96,"t":"2026-10-15T19:00:00Z","v":4102,"vw":25.999017},{"c":26.065,"h":26.07,"l":26.03,"n":13,"o":26.03,"t":"2026-10-15T19:15:00Z","v":2090,"vw":26.03567},{"c":26.07,"h":26.08,"l":26.07,"n":8,"o":26.07,"t":"2026-10-15T19:30:00Z","v":2062,"vw":26.074104},{"c":26.16,"h":26.16,"l":26.09,"n":18,"o":26.09,"t":"2026-10-15T19:45:00Z","v":3507,"vw":26.112205},{"c":26.15,"h":26.15,"l":26.15,"n":5,"o":26.15,"t":"2026-10-15T20:00:00Z","v":186,"vw":26.15},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-15T23:45:00Z","v":180,"vw":26.5},{"c":26.5,"h":27.78,"l":26.5,"n":18,"o":27.78,"t":"2026-10-16T08:00:00Z","v":770,"vw":27.551429},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-16T12:30:00Z","v":100,"vw":27},{"c":26.2754,"h":26.35,"l":26.2,"n":89,"o":26.35,"t":"2026-10-16T13:30:00Z","v":5323,"vw":26.27319},{"c":26.17,"h":26.26,"l":26.15,"n":16,"o":26.26,"t":"2026-10-16T13:45:00Z","v":1208,"vw":26.189422},{"c":26.1273,"h":26.1273,"l":26.1273,"n":4,"o":26.1273,"t":"2026-10-16T14:00:00Z","v":203,"vw":26.1273},{"c":26.13,"h":26.1848,"l":26.13,"n":10,"o":26.1848,"t":"2026-10-16T14:15:00Z","v":477,"vw":26.149929},{"c":26.22,"h":26.22,"l":26.22,"n":10,"o":26.22,"t":"2026-10-16T14:30:00Z","v":662,"vw":26.22},{"c":26.21,"h":26.245,"l":26.21,"n":9,"o":26.245,"t":"2026-10-16T14:45:00Z","v":542,"vw":26.230714},{"c":26.17,"h":26.17,"l":26.17,"n":3,"o":26.17,"t":"2026-10-16T15:00:00Z","v":925,"vw":26.17},{"c":26.025,"h":26.06,"l":26.025,"n":6,"o":26.06,"t":"2026-10-16T15:15:00Z","v":805,"vw":26.034638},{"c":26.0261,"h":26.0599,"l":26.0101,"n":15,"o":26.04,"t":"2026-10-16T15:30:00Z","v":2649,"vw":26.026931},{"c":25.985,"h":26.054,"l":25.985,"n":7,"o":26.035,"t":"2026-10-16T15:45:00Z","v":2602,"vw":26.042423},{"c":25.9395,"h":25.95,"l":25.935,"n":11,"o":25.945,"t":"2026-10-16T16:00:00Z","v":1353,"vw":25.943282},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-16T16:15:00Z","v":110,"vw":25.99},{"c":25.8742,"h":25.9296,"l":25.8742,"n":4,"o":25.9296,"t":"2026-10-16T16:30:00Z","v":1150,"vw":25.884741},{"c":25.91,"h":25.915,"l":25.908,"n":14,"o":25.915,"t":"2026-10-16T16:45:00Z","v":580,"vw":25.910545},{"c":25.86,"h":25.86,"l":25.845,"n":11,"o":25.845,"t":"2026-10-16T17:00:00Z","v":496,"vw":25.855714},{"c":25.805,"h":25.81,"l":25.805,"n":9,"o":25.81,"t":"2026-10-16T17:15:00Z","v":459,"vw":25.806185},{"c":25.94,"h":25.94,"l":25.845,"n":7,"o":25.845,"t":"2026-10-16T17:30:00Z","v":754,"vw":25.880417},{"c":25.845,"h":25.845,"l":25.845,"n":1,"o":25.845,"t":"2026-10-16T17:45:00Z","v":300,"vw":25.845},{"c":25.85,"h":25.85,"l":25.79,"n":32,"o":25.8099,"t":"2026-10-16T18:00:00Z","v":1750,"vw":25.830613},{"c":25.77,"h":25.795,"l":25.77,"n":17,"o":25.785,"t":"2026-10-16T18:15:00Z","v":1513,"vw":25.781247},{"c":25.75,"h":25.78,"l":25.75,"n":9,"o":25.78,"t":"2026-10-16T18:45:00Z","v":4602,"vw":25.776833},{"c":25.71,"h":25.7356,"l":25.71,"n":39,"o":25.7356,"t":"2026-10-16T19:00:00Z","v":20425,"vw":25.710198},{"c":25.765,"h":25.765,"l":25.76,"n":12,"o":25.762,"t":"2026-10-16T19:15:00Z","v":1512,"vw":25.760593},{"c":25.72,"h":25.72,"l":25.7,"n":16,"o":25.7079,"t":"2026-10-16T19:30:00Z","v":1251,"vw":25.71049},{"c":25.67,"h":25.74,"l":25.67,"n":18,"o":25.705,"t":"2026-10-16T19:45:00Z","v":1234,"vw":25.70961},{"c":26.29,"h":26.29,"l":26.29,"n":2,"o":26.29,"t":"2026-10-16T21:30:00Z","v":391,"vw":26.29},{"c":26.06,"h":26.81,"l":26.02,"n":11,"o":26.06,"t":"2026-10-19T08:00:00Z","v":1001,"vw":26.182291},{"c":26.46,"h":26.46,"l":26.46,"n":2,"o":26.46,"t":"2026-10-19T12:00:00Z","v":230,"vw":26.46},{"c":26.71,"h":26.71,"l":26.71,"n":4,"o":26.71,"t":"2026-10-19T13:15:00Z","v":1000,"vw":26.71},{"c":26.73,"h":26.765,"l":26.665,"n":117,"o":26.74,"t":"2026-10-19T13:30:00Z","v":3899,"vw":26.736919},{"c":26.6854,"h":26.7235,"l":26.67,"n":22,"o":26.67,"t":"2026-10-19T13:45:00Z","v":2695,"vw":26.685507},{"c":26.7,"h":26.7,"l":26.63,"n":17,"o":26.63,"t":"2026-10-19T14:00:00Z","v":1262,"vw":26.668295},{"c":26.7078,"h":26.7078,"l":26.704,"n":4,"o":26.704,"t":"2026-10-19T14:15:00Z","v":1011,"vw":26.70438},{"c":26.76,"h":26.76,"l":26.715,"n":10,"o":26.74,"t":"2026-10-19T15:00:00Z","v":1630,"vw":26.750625},{"c":26.79,"h":26.79,"l":26.79,"n":2,"o":26.79,"t":"2026-10-19T15:15:00Z","v":1117,"vw":26.79},{"c":26.8599,"h":26.8599,"l":26.83,"n":3,"o":26.83,"t":"2026-10-19T15:30:00Z","v":605,"vw":26.854917},{"c":26.82,"h":26.94,"l":26.81,"n":26,"o":26.84,"t":"2026-10-19T15:45:00Z","v":9377,"vw":26.902631},{"c":26.7792,"h":26.79,"l":26.7792,"n":14,"o":26.79,"t":"2026-10-19T16:00:00Z","v":546,"vw":26.78584},{"c":26.73,"h":26.73,"l":26.73,"n":1,"o":26.73,"t":"2026-10-19T16:15:00Z","v":1000,"vw":26.73},{"c":26.714,"h":26.714,"l":26.59,"n":17,"o":26.7,"t":"2026-10-19T16:30:00Z","v":4610,"vw":26.642592},{"c":26.67,"h":26.7,"l":26.6307,"n":15,"o":26.69,"t":"2026-10-19T16:45:00Z","v":2012,"vw":26.671512},{"c":26.592,"h":26.62,"l":26.592,"n":6,"o":26.62,"t":"2026-10-19T17:00:00Z","v":363,"vw":26.610667},{"c":26.61,"h":26.6399,"l":26.61,"n":5,"o":26.6399,"t":"2026-10-19T17:15:00Z","v":1333,"vw":26.629969},{"c":26.625,"h":26.63,"l":26.625,"n":5,"o":26.63,"t":"2026-10-19T17:30:00Z","v":460,"vw":26.628889},{"c":26.595,"h":26.61,"l":26.595,"n":42,"o":26.61,"t":"2026-10-19T17:45:00Z","v":927,"vw":26.597424},{"c":26.62,"h":26.625,"l":26.62,"n":3,"o":26.625,"t":"2026-10-19T18:00:00Z","v":1357,"vw":26.624615},{"c":26.58,"h":26.6,"l":26.58,"n":8,"o":26.6,"t":"2026-10-19T18:15:00Z","v":404,"vw":26.586667},{"c":26.595,"h":26.6,"l":26.595,"n":4,"o":26.5999,"t":"2026-10-19T18:30:00Z","v":2150,"vw":26.599349},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-19T18:45:00Z","v":138,"vw":26.6},{"c":26.635,"h":26.64,"l":26.6,"n":15,"o":26.61,"t":"2026-10-19T19:15:00Z","v":1756,"vw":26.628967},{"c":26.5001,"h":26.615,"l":26.5,"n":38,"o":26.61,"t":"2026-10-19T19:45:00Z","v":4295,"vw":26.568366},{"c":26.64,"h":26.64,"l":26.64,"n":4,"o":26.64,"t":"2026-10-19T20:00:00Z","v":108,"vw":26.64},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-19T23:15:00Z","v":175,"vw":25.7},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-20T08:15:00Z","v":3000,"vw":27},{"c":26.9,"h":26.9,"l":26.87,"n":8,"o":26.9,"t":"2026-10-20T12:00:00Z","v":1259,"vw":26.893267},{"c":27.03,"h":27.03,"l":27.03,"n":6,"o":27.03,"t":"2026-10-20T13:15:00Z","v":1239,"vw":27.03},{"c":27.17,"h":27.18,"l":27.06,"n":55,"o":27.11,"t":"2026-10-20T13:30:00Z","v":3692,"vw":27.148251},{"c":27.13,"h":27.13,"l":27.13,"n":1,"o":27.13,"t":"2026-10-20T13:45:00Z","v":100,"vw":27.13},{"c":27.3,"h":27.3,"l":27.23,"n":10,"o":27.23,"t":"2026-10-20T14:00:00Z","v":413,"vw":27.255493},{"c":27.53,"h":27.53,"l":27.306,"n":18,"o":27.306,"t":"2026-10-20T14:15:00Z","v":2762,"vw":27.477206},{"c":27.47,"h":27.54,"l":27.47,"n":10,"o":27.54,"t":"2026-10-20T14:30:00Z","v":2225,"vw":27.528383},{"c":27.515,"h":27.515,"l":27.515,"n":2,"o":27.515,"t":"2026-10-20T14:45:00Z","v":101,"vw":27.515},{"c":27.39,"h":27.49,"l":27.39,"n":4,"o":27.49,"t":"2026-10-20T15:00:00Z","v":251,"vw":27.44},{"c":27.4,"h":27.4,"l":27.375,"n":4,"o":27.375,"t":"2026-10-20T15:15:00Z","v":1058,"vw":27.392756},{"c":27.41,"h":27.41,"l":27.41,"n":3,"o":27.41,"t":"2026-10-20T15:30:00Z","v":102,"vw":27.41},{"c":27.44,"h":27.44,"l":27.44,"n":2,"o":27.44,"t":"2026-10-20T16:00:00Z","v":101,"vw":27.44},{"c":27.4474,"h":27.4474,"l":27.4474,"n":5,"o":27.4474,"t":"2026-10-20T16:45:00Z","v":410,"vw":27.4474},{"c":27.4044,"h":27.4044,"l":27.4044,"n":2,"o":27.4044,"t":"2026-10-20T17:00:00Z","v":128,"vw":27.4044},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-20T17:15:00Z","v":180,"vw":27.45},{"c":27.45,"h":27.465,"l":27.45,"n":17,"o":27.465,"t":"2026-10-20T18:00:00Z","v":1924,"vw":27.458909},{"c":27.435,"h":27.45,"l":27.435,"n":6,"o":27.45,"t":"2026-10-20T18:15:00Z","v":603,"vw":27.44625},{"c":27.41,"h":27.43,"l":27.41,"n":5,"o":27.43,"t":"2026-10-20T18:30:00Z","v":3384,"vw":27.419657},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-10-20T18:45:00Z","v":2724,"vw":27.41},{"c":27.45,"h":27.45,"l":27.45,"n":2,"o":27.45,"t":"2026-10-20T19:00:00Z","v":152,"vw":27.45},{"c":27.43,"h":27.43,"l":27.43,"n":1,"o":27.43,"t":"2026-10-20T19:15:00Z","v":100,"vw":27.43},{"c":27.4156,"h":27.4156,"l":27.37,"n":10,"o":27.41,"t":"2026-10-20T19:30:00Z","v":696,"vw":27.382902},{"c":27.42,"h":27.42,"l":27.41,"n":7,"o":27.41,"t":"2026-10-20T19:45:00Z","v":695,"vw":27.418496},{"c":27.47,"h":27.47,"l":27.47,"n":4,"o":27.47,"t":"2026-10-20T20:00:00Z","v":361,"vw":27.47},{"c":27.48,"h":27.48,"l":27.48,"n":2,"o":27.48,"t":"2026-10-21T11:45:00Z","v":400,"vw":27.48},{"c":27.26,"h":27.3,"l":27.212,"n":38,"o":27.3,"t":"2026-10-21T13:30:00Z","v":2641,"vw":27.276292},{"c":27.23,"h":27.23,"l":27.17,"n":7,"o":27.19,"t":"2026-10-21T13:45:00Z","v":2235,"vw":27.224709},{"c":27.1501,"h":27.23,"l":27.1501,"n":16,"o":27.23,"t":"2026-10-21T14:00:00Z","v":3979,"vw":27.170323},{"c":27.19,"h":27.205,"l":27.19,"n":9,"o":27.19,"t":"2026-10-21T14:15:00Z","v":1365,"vw":27.194367},{"c":27.21,"h":27.23,"l":27.2,"n":12,"o":27.23,"t":"2026-10-21T14:30:00Z","v":632,"vw":27.210033},{"c":27.18,"h":27.19,"l":27.18,"n":6,"o":27.19,"t":"2026-10-21T14:45:00Z","v":499,"vw":27.182083},{"c":27.235,"h":27.235,"l":27.21,"n":15,"o":27.225,"t":"2026-10-21T15:15:00Z","v":1143,"vw":27.227684},{"c":27.3138,"h":27.3138,"l":27.2701,"n":2,"o":27.2701,"t":"2026-10-21T15:45:00Z","v":415,"vw":27.30327},{"c":27.275,"h":27.2986,"l":27.26,"n":7,"o":27.298,"t":"2026-10-21T16:00:00Z","v":602,"vw":27.2842},{"c":27.298,"h":27.3018,"l":27.25,"n":24,"o":27.3018,"t":"2026-10-21T16:15:00Z","v":3422,"vw":27.275595},{"c":27.3238,"h":27.35,"l":27.2,"n":44,"o":27.275,"t":"2026-10-21T16:30:00Z","v":22181,"vw":27.25067},{"c":27.31,"h":27.31,"l":27.31,"n":3,"o":27.31,"t":"2026-10-21T16:45:00Z","v":688,"vw":27.31},{"c":27.36,"h":27.36,"l":27.345,"n":4,"o":27.345,"t":"2026-10-21T17:00:00Z","v":536,"vw":27.356774},{"c":27.3475,"h":27.3747,"l":27.3475,"n":9,"o":27.3747,"t":"2026-10-21T17:15:00Z","v":1049,"vw":27.365633},{"c":27.33,"h":27.35,"l":27.33,"n":6,"o":27.35,"t":"2026-10-21T17:30:00Z","v":614,"vw":27.346},{"c":27.31,"h":27.3375,"l":27.31,"n":3,"o":27.3375,"t":"2026-10-21T18:00:00Z","v":500,"vw":27.3265},{"c":27.3261,"h":27.3261,"l":27.3259,"n":4,"o":27.3259,"t":"2026-10-21T18:30:00Z","v":294,"vw":27.325982},{"c":27.24,"h":27.31,"l":27.24,"n":3,"o":27.31,"t":"2026-10-21T18:45:00Z","v":201,"vw":27.275},{"c":27.17,"h":27.17,"l":27.17,"n":5,"o":27.17,"t":"2026-10-21T19:00:00Z","v":136,"vw":27.17},{"c":27.2071,"h":27.25,"l":27.2071,"n":5,"o":27.25,"t":"2026-10-21T19:15:00Z","v":339,"vw":27.22665},{"c":27.26,"h":27.2855,"l":27.26,"n":5,"o":27.2855,"t":"2026-10-21T19:30:00Z","v":2330,"vw":27.282965},{"c":27.3,"h":27.3,"l":27.26,"n":8,"o":27.29,"t":"2026-10-21T19:45:00Z","v":519,"vw":27.2875},{"c":27.0324,"h":27.32,"l":27.0324,"n":5,"o":27.32,"t":"2026-10-21T20:00:00Z","v":656,"vw":27.275957},{"c":27.47,"h":27.47,"l":27.47,"n":2,"o":27.47,"t":"2026-10-21T22:00:00Z","v":1800,"vw":27.47},{"c":27.47,"h":27.47,"l":27,"n":2,"o":27,"t":"2026-10-21T23:45:00Z","v":2900,"vw":27.178276},{"c":26.87,"h":26.87,"l":26.87,"n":3,"o":26.87,"t":"2026-10-22T11:00:00Z","v":196,"vw":26.87},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-10-22T12:30:00Z","v":200,"vw":26.62},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-10-22T13:15:00Z","v":200,"vw":26.54},{"c":26.73,"h":26.77,"l":26.611,"n":53,"o":26.66,"t":"2026-10-22T13:30:00Z","v":4041,"vw":26.680892},{"c":26.77,"h":26.77,"l":26.6772,"n":15,"o":26.6772,"t":"2026-10-22T13:45:00Z","v":1683,"vw":26.71062},{"c":26.69,"h":26.795,"l":26.69,"n":26,"o":26.79,"t":"2026-10-22T14:00:00Z","v":2506,"vw":26.756955},{"c":26.595,"h":26.699,"l":26.59,"n":53,"o":26.67,"t":"2026-10-22T14:15:00Z","v":22540,"vw":26.633837},{"c":26.542,"h":26.56,"l":26.542,"n":16,"o":26.56,"t":"2026-10-22T14:30:00Z","v":867,"vw":26.55225},{"c":26.49,"h":26.542,"l":26.482,"n":30,"o":26.54,"t":"2026-10-22T14:45:00Z","v":3389,"vw":26.507523},{"c":26.51,"h":26.51,"l":26.51,"n":2,"o":26.51,"t":"2026-10-22T15:00:00Z","v":101,"vw":26.51},{"c":26.48,"h":26.55,"l":26.48,"n":14,"o":26.54,"t":"2026-10-22T15:15:00Z","v":894,"vw":26.533904},{"c":26.46,"h":26.46,"l":26.45,"n":4,"o":26.456,"t":"2026-10-22T15:30:00Z","v":1430,"vw":26.452571},{"c":26.47,"h":26.47,"l":26.47,"n":2,"o":26.47,"t":"2026-10-22T15:45:00Z","v":111,"vw":26.47},{"c":26.542,"h":26.542,"l":26.542,"n":9,"o":26.542,"t":"2026-10-22T16:15:00Z","v":306,"vw":26.542},{"c":26.43,"h":26.46,"l":26.43,"n":5,"o":26.46,"t":"2026-10-22T16:45:00Z","v":292,"vw":26.448889},{"c":26.42,"h":26.455,"l":26.4198,"n":12,"o":26.455,"t":"2026-10-22T17:00:00Z","v":1793,"vw":26.438534},{"c":26.4854,"h":26.4854,"l":26.4854,"n":1,"o":26.4854,"t":"2026-10-22T17:15:00Z","v":100,"vw":26.4854},{"c":26.465,"h":26.465,"l":26.465,"n":3,"o":26.465,"t":"2026-10-22T17:30:00Z","v":205,"vw":26.465},{"c":26.41,"h":26.44,"l":26.41,"n":4,"o":26.44,"t":"2026-10-22T17:45:00Z","v":277,"vw":26.426364},{"c":26.38,"h":26.4,"l":26.38,"n":17,"o":26.4,"t":"2026-10-22T18:00:00Z","v":1370,"vw":26.38666}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7540837087540349,"strike":36.69123310606843,"iv":1.0926104814543338,"gamma":0.03686152041976542,"theta":-0.038101876478371925,"vega":0.020492248876692768,"rho":0.0035425960804167586,"breakevenPct":41.94585600766668},{"delta":0.25,"premium":0.8184967377257794,"strike":33.79264680233993,"iv":0.9145616449914333,"gamma":0.05260312034480977,"theta":-0.034972234004289664,"vega":0.022970586848760317,"rho":0.00451513833905725,"breakevenPct":31.202212054835908},{"delta":0.3,"premium":0.8829097666975239,"strike":30.89406049861143,"iv":0.7365128085285328,"gamma":0.06834472026985411,"theta":-0.03184259153020741,"vega":0.025448924820827862,"rho":0.005487680597697742,"breakevenPct":20.458568102005145},{"delta":0.35,"premium":0.9621728619596144,"strike":28.702617104323085,"iv":0.6015787443840139,"gamma":0.08272844455863206,"theta":-0.029422841136323846,"vega":0.027525379486169788,"rho":0.006451016830488728,"breakevenPct":12.451819432459065},{"delta":0.4,"premium":1.0700290993733232,"strike":27.88554800358101,"iv":0.5503152883250477,"gamma":0.09423960028120827,"theta":-0.0282928860639389,"vega":0.02871899007225543,"rho":0.00740005181752819,"breakevenPct":9.7633703675297},{"delta":0.45,"premium":1.1805646918317232,"strike":27.25391604667587,"iv":0.5097908316024744,"gamma":0.10433974273398411,"theta":-0.02694275335071572,"vega":0.029347385170504055,"rho":0.008362900461967904,"breakevenPct":7.788024027701262},{"delta":0.5,"premium":1.3130208333333333,"strike":26.729166666666668,"iv":0.48028333333333334,"gamma":0.11105416666666666,"theta":-0.025695833333333334,"vega":0.029464583333333336,"rho":0.009304810486256443,"breakevenPct":6.30093821076574},{"delta":0.55,"premium":1.4602128623188406,"strike":26.276268115942027,"iv":0.458181884057971,"gamma":0.11549257246376812,"theta":-0.024518297101449277,"vega":0.029238134057971016,"rho":0.010232644715727638,"breakevenPct":5.142081039654554},{"delta":0.6,"premium":1.6725558659217876,"strike":25.818435754189945,"iv":0.4505826815642458,"gamma":0.11484106145251397,"theta":-0.02372737430167598,"vega":0.028591620111731844,"rho":0.011116979887767315,"breakevenPct":4.211492115662372},{"delta":0.65,"premium":1.9868016759776541,"strike":25.35288640595903,"iv":0.4656664804469274,"gamma":0.10622839851024207,"theta":-0.023541154562383614,"vega":0.027288081936685287,"rho":0.011933278072542314,"breakevenPct":3.637938142292219},{"delta":0.7,"premium":2.3201464208242952,"strike":24.86876355748373,"iv":0.47916041214750543,"gamma":0.09721963123644252,"theta":-0.023032537960954447,"vega":0.025735683297180043,"rho":0.012735179194186248,"breakevenPct":3.066375960227552},{"delta":0.75,"premium":2.7133134490238615,"strike":24.32646420824295,"iv":0.4876745119305857,"gamma":0.08697017353579176,"theta":-0.021514099783080262,"vega":0.023403796095444684,"rho":0.013491985382551887,"breakevenPct":2.501052529442048},{"delta":0.8,"premium":3.287924528301888,"strike":23.62452830188679,"iv":0.5182194339622642,"gamma":0.07299018867924525,"theta":-0.020337169811320756,"vega":0.02072339622641509,"rho":0.014110585276389885,"breakevenPct":2.01839586879712},{"delta":0.85,"premium":4.06433512682552,"strike":22.7401998462721,"iv":0.5495883935434281,"gamma":0.055154727132974625,"theta":-0.018237279016141427,"vega":0.016963259031514216,"rho":0.014575426574097366,"breakevenPct":1.6093061906657296},{"delta":0.9,"premium":4.698462720983859,"strike":21.97156033820138,"iv":0.517305534204458,"gamma":0.04081960030745578,"theta":-0.013317986164488848,"vega":0.012120830130668708,"rho":0.01514855208463117,"breakevenPct":1.0994050765172239}],"put":[{"delta":0.2,"premium":0.7623274541522532,"strike":22.19723926643605,"iv":0.8395368252800826,"gamma":0.04627686182711932,"theta":-0.02861020394505272,"vega":0.020572267062111623,"rho":-0.004919951009111157,"breakevenPct":18.745595859424565},{"delta":0.25,"premium":0.81706548866348,"strike":23.07304781861568,"iv":0.7415320290387002,"gamma":0.06482203413777815,"theta":-0.026489014644027222,"vega":0.022513246550340177,"rho":-0.006048381161587666,"breakevenPct":15.633122327702042},{"delta":0.3,"premium":0.8718035231747068,"strike":23.94885637079531,"iv":0.6435272327973177,"gamma":0.08336720644843698,"theta":-0.02436782534300172,"vega":0.024454226038568727,"rho":-0.0071768113140641765,"breakevenPct":12.520648795979518},{"delta":0.35,"premium":0.9265415576859336,"strike":24.824664922974936,"iv":0.5455224365559354,"gamma":0.10191237875909583,"theta":-0.02224663604197622,"vega":0.02639520552679728,"rho":-0.008305241466540686,"breakevenPct":9.408175264256995},{"delta":0.4,"premium":0.9812795921971604,"strike":25.700473475154567,"iv":0.44751764031455277,"gamma":0.12045755106975467,"theta":-0.020125446740950723,"vega":0.028336185015025835,"rho":-0.009433671619017198,"breakevenPct":6.295701732534466},{"delta":0.45,"premium":1.094949494949495,"strike":26.237373737373737,"iv":0.40381666666666666,"gamma":0.13069292929292928,"theta":-0.018854040404040404,"vega":0.029094949494949496,"rho":-0.010594781236516866,"breakevenPct":4.691341006731449},{"delta":0.5,"premium":1.2392496392496393,"strike":26.5981240981241,"iv":0.3883404761904762,"gamma":0.1366092352092352,"theta":-0.018024314574314575,"vega":0.029239249639249638,"rho":-0.011772876229454101,"breakevenPct":3.8708322256464713},{"delta":0.55,"premium":1.3835497835497836,"strike":26.958874458874458,"iv":0.37286428571428565,"gamma":0.14252554112554114,"theta":-0.017194588744588745,"vega":0.029383549783549782,"rho":-0.012950971222391338,"breakevenPct":3.0503234445614935},{"delta":0.6,"premium":1.6519090170593014,"strike":27.35987002437043,"iv":0.3765700243704305,"gamma":0.13654240454914704,"theta":-0.016560194963444356,"vega":0.028392363931762792,"rho":-0.014208044944747701,"breakevenPct":2.5475321936651607},{"delta":0.65,"premium":1.9362307067424862,"strike":27.76604386677498,"iv":0.3827438667749797,"gamma":0.12902818846466288,"theta":-0.01595093419983753,"vega":0.027255077173030055,"rho":-0.015475280715810367,"breakevenPct":2.085621076449984},{"delta":0.7,"premium":2.216392156862745,"strike":28.166274509803923,"iv":0.3811454901960784,"gamma":0.12124149019607844,"theta":-0.014652235294117646,"vega":0.025569098039215685,"rho":-0.016738997476437478,"breakevenPct":1.630468715158544},{"delta":0.75,"premium":2.4909019607843135,"strike":28.55843137254902,"iv":0.3689886274509804,"gamma":0.1130846274509804,"theta":-0.012416941176470589,"vega":0.02313772549019608,"rho":-0.017997933694586115,"breakevenPct":1.1844980600276505},{"delta":0.8,"premium":2.7654117647058825,"strike":28.950588235294116,"iv":0.35683176470588235,"gamma":0.10492776470588236,"theta":-0.010181647058823528,"vega":0.02070635294117647,"rho":-0.01925686991273475,"breakevenPct":0.7385274048967567},{"delta":0.85,"premium":3.725567322239031,"strike":29.991679273827533,"iv":0.37698472012102874,"gamma":0.08238055975794253,"theta":-0.007718305597579427,"vega":0.016631618759455374,"rho":-0.021041111350200776,"breakevenPct":0.4818439678893021},{"delta":0.9,"premium":4.7845688350983355,"strike":31.126323751891075,"iv":0.40179561270801817,"gamma":0.05775877458396368,"theta":-0.005222087745839636,"vega":0.012319969742813916,"rho":-0.0229010832883922,"breakevenPct":0.25244907720170195}]},"raw":{"call":[{"delta":0.2,"premium":0.7540837087540349,"strike":36.69123310606843,"iv":1.0926104814543338,"gamma":0.03686152041976542,"theta":-0.038101876478371925,"vega":0.020492248876692768,"rho":0.0035425960804167586,"breakevenPct":41.94585600766668},{"delta":0.25,"premium":0.8184967377257794,"strike":33.79264680233993,"iv":0.9145616449914333,"gamma":0.05260312034480977,"theta":-0.034972234004289664,"vega":0.022970586848760317,"rho":0.00451513833905725,"breakevenPct":31.202212054835908},{"delta":0.3,"premium":0.8829097666975239,"strike":30.89406049861143,"iv":0.7365128085285328,"gamma":0.06834472026985411,"theta":-0.03184259153020741,"vega":0.025448924820827862,"rho":0.005487680597697742,"breakevenPct":20.458568102005145},{"delta":0.35,"premium":0.9621728619596144,"strike":28.702617104323085,"iv":0.6015787443840139,"gamma":0.08272844455863206,"theta":-0.029422841136323846,"vega":0.027525379486169788,"rho":0.006451016830488728,"breakevenPct":12.451819432459065},{"delta":0.4,"premium":1.0700290993733232,"strike":27.88554800358101,"iv":0.5503152883250477,"gamma":0.09423960028120827,"theta":-0.0282928860639389,"vega":0.02871899007225543,"rho":0.00740005181752819,"breakevenPct":9.7633703675297},{"delta":0.45,"premium":1.1805646918317232,"strike":27.25391604667587,"iv":0.5097908316024744,"gamma":0.10433974273398411,"theta":-0.02694275335071572,"vega":0.029347385170504055,"rho":0.008362900461967904,"breakevenPct":7.788024027701262},{"delta":0.5,"premium":1.3130208333333333,"strike":26.729166666666668,"iv":0.48028333333333334,"gamma":0.11105416666666666,"theta":-0.025695833333333334,"vega":0.029464583333333336,"rho":0.009304810486256443,"breakevenPct":6.30093821076574},{"delta":0.55,"premium":1.4602128623188406,"strike":26.276268115942027,"iv":0.458181884057971,"gamma":0.11549257246376812,"theta":-0.024518297101449277,"vega":0.029238134057971016,"rho":0.010232644715727638,"breakevenPct":5.142081039654554},{"delta":0.6,"premium":1.6725558659217876,"strike":25.818435754189945,"iv":0.4505826815642458,"gamma":0.11484106145251397,"theta":-0.02372737430167598,"vega":0.028591620111731844,"rho":0.011116979887767315,"breakevenPct":4.211492115662372},{"delta":0.65,"premium":1.9868016759776541,"strike":25.35288640595903,"iv":0.4656664804469274,"gamma":0.10622839851024207,"theta":-0.023541154562383614,"vega":0.027288081936685287,"rho":0.011933278072542314,"breakevenPct":3.637938142292219},{"delta":0.7,"premium":2.3201464208242952,"strike":24.86876355748373,"iv":0.47916041214750543,"gamma":0.09721963123644252,"theta":-0.023032537960954447,"vega":0.025735683297180043,"rho":0.012735179194186248,"breakevenPct":3.066375960227552},{"delta":0.75,"premium":2.7133134490238615,"strike":24.32646420824295,"iv":0.4876745119305857,"gamma":0.08697017353579176,"theta":-0.021514099783080262,"vega":0.023403796095444684,"rho":0.013491985382551887,"breakevenPct":2.501052529442048},{"delta":0.8,"premium":3.287924528301888,"strike":23.62452830188679,"iv":0.5182194339622642,"gamma":0.07299018867924525,"theta":-0.020337169811320756,"vega":0.02072339622641509,"rho":0.014110585276389885,"breakevenPct":2.01839586879712},{"delta":0.85,"premium":4.06433512682552,"strike":22.7401998462721,"iv":0.5495883935434281,"gamma":0.055154727132974625,"theta":-0.018237279016141427,"vega":0.016963259031514216,"rho":0.014575426574097366,"breakevenPct":1.6093061906657296},{"delta":0.9,"premium":4.698462720983859,"strike":21.97156033820138,"iv":0.517305534204458,"gamma":0.04081960030745578,"theta":-0.013317986164488848,"vega":0.012120830130668708,"rho":0.01514855208463117,"breakevenPct":1.0994050765172239}],"put":[{"delta":0.2,"premium":0.7623274541522532,"strike":22.19723926643605,"iv":0.8395368252800826,"gamma":0.04627686182711932,"theta":-0.02861020394505272,"vega":0.020572267062111623,"rho":-0.004919951009111157,"breakevenPct":18.745595859424565},{"delta":0.25,"premium":0.81706548866348,"strike":23.07304781861568,"iv":0.7415320290387002,"gamma":0.06482203413777815,"theta":-0.026489014644027222,"vega":0.022513246550340177,"rho":-0.006048381161587666,"breakevenPct":15.633122327702042},{"delta":0.3,"premium":0.8718035231747068,"strike":23.94885637079531,"iv":0.6435272327973177,"gamma":0.08336720644843698,"theta":-0.02436782534300172,"vega":0.024454226038568727,"rho":-0.0071768113140641765,"breakevenPct":12.520648795979518},{"delta":0.35,"premium":0.9265415576859336,"strike":24.824664922974936,"iv":0.5455224365559354,"gamma":0.10191237875909583,"theta":-0.02224663604197622,"vega":0.02639520552679728,"rho":-0.008305241466540686,"breakevenPct":9.408175264256995},{"delta":0.4,"premium":0.9812795921971604,"strike":25.700473475154567,"iv":0.44751764031455277,"gamma":0.12045755106975467,"theta":-0.020125446740950723,"vega":0.028336185015025835,"rho":-0.009433671619017198,"breakevenPct":6.295701732534466},{"delta":0.45,"premium":1.094949494949495,"strike":26.237373737373737,"iv":0.40381666666666666,"gamma":0.13069292929292928,"theta":-0.018854040404040404,"vega":0.029094949494949496,"rho":-0.010594781236516866,"breakevenPct":4.691341006731449},{"delta":0.5,"premium":1.2392496392496393,"strike":26.5981240981241,"iv":0.3883404761904762,"gamma":0.1366092352092352,"theta":-0.018024314574314575,"vega":0.029239249639249638,"rho":-0.011772876229454101,"breakevenPct":3.8708322256464713},{"delta":0.55,"premium":1.3835497835497836,"strike":26.958874458874458,"iv":0.37286428571428565,"gamma":0.14252554112554114,"theta":-0.017194588744588745,"vega":0.029383549783549782,"rho":-0.012950971222391338,"breakevenPct":3.0503234445614935},{"delta":0.6,"premium":1.6519090170593014,"strike":27.35987002437043,"iv":0.3765700243704305,"gamma":0.13654240454914704,"theta":-0.016560194963444356,"vega":0.028392363931762792,"rho":-0.014208044944747701,"breakevenPct":2.5475321936651607},{"delta":0.65,"premium":1.9362307067424862,"strike":27.76604386677498,"iv":0.3827438667749797,"gamma":0.12902818846466288,"theta":-0.01595093419983753,"vega":0.027255077173030055,"rho":-0.015475280715810367,"breakevenPct":2.085621076449984},{"delta":0.7,"premium":2.216392156862745,"strike":28.166274509803923,"iv":0.3811454901960784,"gamma":0.12124149019607844,"theta":-0.014652235294117646,"vega":0.025569098039215685,"rho":-0.016738997476437478,"breakevenPct":1.630468715158544},{"delta":0.75,"premium":2.4909019607843135,"strike":28.55843137254902,"iv":0.3689886274509804,"gamma":0.1130846274509804,"theta":-0.012416941176470589,"vega":0.02313772549019608,"rho":-0.017997933694586115,"breakevenPct":1.1844980600276505},{"delta":0.8,"premium":2.7654117647058825,"strike":28.950588235294116,"iv":0.35683176470588235,"gamma":0.10492776470588236,"theta":-0.010181647058823528,"vega":0.02070635294117647,"rho":-0.01925686991273475,"breakevenPct":0.7385274048967567},{"delta":0.85,"premium":3.725567322239031,"strike":29.991679273827533,"iv":0.37698472012102874,"gamma":0.08238055975794253,"theta":-0.007718305597579427,"vega":0.016631618759455374,"rho":-0.021041111350200776,"breakevenPct":0.4818439678893021},{"delta":0.9,"premium":4.7845688350983355,"strike":31.126323751891075,"iv":0.40179561270801817,"gamma":0.05775877458396368,"theta":-0.005222087745839636,"vega":0.012319969742813916,"rho":-0.0229010832883922,"breakevenPct":0.25244907720170195}]}},"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"}}