{"symbol":"IDR","url":"https://intraalpha.com/companies/IDR","capturedAt":"2026-10-16T21:47:57.295Z","state":"ready","quote":{"symbol":"IDR","last_price":21.81,"prev_close":21.46,"regular_close":21.81,"change":0.35,"change_pct":1.6309,"regular_change":0.35,"regular_change_pct":1.6309,"extended_change":0,"extended_change_pct":0,"bid":20.8,"ask":22.5,"bid_size":1000,"ask_size":100,"volume":459280,"vwap":21.846362,"open":21,"high":22.62,"low":20.875,"close":21.81,"trade_count":7022,"last_trade_at":"2026-10-16T20:10:00.004661356Z","last_quote_at":"2026-10-16T21:31:05.725158284Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:47:42.463875752-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"IDR","fetched_at":"2026-10-16T21:47:56.814346+00:00","name":"Idaho Strategic Resources Inc","exchange":"AMEX","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Idaho Strategic Resources Inc. (IDR) is a diversified natural resources company focused on the exploration and development of strategic mineral assets, particularly in phosphate and lithium, within Idaho. Committed to sustainable mining practices and innovative extraction technologies, IDR aims to address the growing demand for critical materials essential for the transition to a greener economy. As industries worldwide shift toward renewable energy and advanced manufacturing, Idaho Strategic Resources Inc. is strategically positioned to become a pivotal supplier of the vital commodities required for this transformative landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":339630000,"ebitda":25789300,"pe_ratio":15.55,"peg_ratio":null,"book_value":7.62,"dividend_per_share":null,"dividend_yield":null,"eps":1.38,"revenue_ttm":50866000,"gross_profit_ttm":35434800,"profit_margin":0.44,"operating_margin_ttm":0.341,"return_on_assets_ttm":0.153,"return_on_equity_ttm":0.255,"quarterly_earnings_growth":0.313,"quarterly_revenue_growth":0.132,"analyst_target_price":45,"analyst_number":null,"beta":1.314,"fifty_two_week_high":53.3,"fifty_two_week_low":20.05,"fifty_day_ma":30.11,"two_hundred_day_ma":35.62,"shares_outstanding":15826200,"forward_pe":21.74,"price_to_sales":6.68,"price_to_book":3.942,"ev_to_revenue":8.6,"ev_to_ebitda":16.27},"optionObservedAt":"2026-10-16T19:55:04.505Z","bars":[{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-09T12:00:00Z","v":300,"vw":26.6},{"c":26.59,"h":26.59,"l":26.5,"n":3,"o":26.5,"t":"2026-10-09T13:20:00Z","v":201,"vw":26.545},{"c":26.555,"h":26.66,"l":26.09,"n":26,"o":26.66,"t":"2026-10-09T13:30:00Z","v":3705,"vw":26.604022},{"c":26.565,"h":26.565,"l":26.34,"n":42,"o":26.555,"t":"2026-10-09T13:35:00Z","v":2212,"vw":26.523798},{"c":26.56,"h":26.56,"l":26.56,"n":9,"o":26.56,"t":"2026-10-09T13:40:00Z","v":437,"vw":26.56},{"c":26.615,"h":26.615,"l":26.615,"n":5,"o":26.615,"t":"2026-10-09T13:45:00Z","v":196,"vw":26.615},{"c":26.775,"h":27,"l":26.755,"n":39,"o":26.84,"t":"2026-10-09T13:50:00Z","v":1702,"vw":26.884048},{"c":26.795,"h":26.96,"l":26.795,"n":6,"o":26.96,"t":"2026-10-09T13:55:00Z","v":291,"vw":26.8775},{"c":26.6727,"h":26.6727,"l":26.6727,"n":8,"o":26.6727,"t":"2026-10-09T14:00:00Z","v":1025,"vw":26.6727},{"c":26.795,"h":26.795,"l":26.78,"n":11,"o":26.78,"t":"2026-10-09T14:05:00Z","v":705,"vw":26.79125},{"c":26.805,"h":26.805,"l":26.76,"n":21,"o":26.76,"t":"2026-10-09T14:10:00Z","v":944,"vw":26.7919},{"c":26.73,"h":26.88,"l":26.73,"n":69,"o":26.7801,"t":"2026-10-09T14:15:00Z","v":2658,"vw":26.815279},{"c":26.73,"h":26.73,"l":26.55,"n":16,"o":26.73,"t":"2026-10-09T14:20:00Z","v":606,"vw":26.685},{"c":26.645,"h":26.645,"l":26.645,"n":3,"o":26.645,"t":"2026-10-09T14:25:00Z","v":201,"vw":26.645},{"c":26.655,"h":26.655,"l":26.655,"n":3,"o":26.655,"t":"2026-10-09T14:30:00Z","v":436,"vw":26.655},{"c":26.635,"h":26.785,"l":26.635,"n":103,"o":26.655,"t":"2026-10-09T14:35:00Z","v":5754,"vw":26.695529},{"c":26.59,"h":26.595,"l":26.59,"n":10,"o":26.595,"t":"2026-10-09T14:40:00Z","v":339,"vw":26.5925},{"c":26.78,"h":26.78,"l":26.7,"n":32,"o":26.7,"t":"2026-10-09T14:45:00Z","v":1447,"vw":26.71},{"c":26.755,"h":26.82,"l":26.72,"n":37,"o":26.82,"t":"2026-10-09T14:50:00Z","v":1807,"vw":26.777103},{"c":26.89,"h":26.89,"l":26.815,"n":42,"o":26.83,"t":"2026-10-09T15:00:00Z","v":1009,"vw":26.849},{"c":26.75,"h":26.9,"l":26.75,"n":20,"o":26.9,"t":"2026-10-09T15:05:00Z","v":1133,"vw":26.815},{"c":26.79,"h":26.79,"l":26.685,"n":7,"o":26.75,"t":"2026-10-09T15:10:00Z","v":1122,"vw":26.749108},{"c":26.86,"h":26.86,"l":26.855,"n":25,"o":26.855,"t":"2026-10-09T15:15:00Z","v":350,"vw":26.8575},{"c":26.885,"h":26.885,"l":26.885,"n":6,"o":26.885,"t":"2026-10-09T15:25:00Z","v":270,"vw":26.885},{"c":26.8,"h":26.85,"l":26.78,"n":26,"o":26.85,"t":"2026-10-09T15:45:00Z","v":1698,"vw":26.809973},{"c":26.855,"h":26.855,"l":26.7501,"n":12,"o":26.855,"t":"2026-10-09T15:50:00Z","v":864,"vw":26.780071},{"c":26.755,"h":26.855,"l":26.755,"n":50,"o":26.855,"t":"2026-10-09T15:55:00Z","v":1059,"vw":26.796026},{"c":26.38,"h":26.775,"l":26.38,"n":203,"o":26.775,"t":"2026-10-09T16:00:00Z","v":33616,"vw":26.588076},{"c":26.11,"h":26.38,"l":25.96,"n":356,"o":26.3,"t":"2026-10-09T16:05:00Z","v":30272,"vw":26.159908},{"c":26.27,"h":26.27,"l":25.95,"n":95,"o":25.9829,"t":"2026-10-09T16:10:00Z","v":9206,"vw":26.051167},{"c":26.255,"h":26.255,"l":26.15,"n":31,"o":26.2262,"t":"2026-10-09T16:15:00Z","v":3178,"vw":26.237163},{"c":26.305,"h":26.38,"l":26.18,"n":60,"o":26.25,"t":"2026-10-09T16:20:00Z","v":12605,"vw":26.240687},{"c":26.365,"h":26.365,"l":26.2405,"n":21,"o":26.2618,"t":"2026-10-09T16:25:00Z","v":1042,"vw":26.265473},{"c":26.6,"h":26.6,"l":26.4,"n":11,"o":26.54,"t":"2026-10-09T16:30:00Z","v":1113,"vw":26.456305},{"c":26.4,"h":26.44,"l":26.34,"n":32,"o":26.34,"t":"2026-10-09T16:35:00Z","v":1673,"vw":26.418},{"c":26.53,"h":26.59,"l":26.48,"n":64,"o":26.5,"t":"2026-10-09T16:40:00Z","v":3415,"vw":26.516276},{"c":26.4,"h":26.4501,"l":26.4,"n":43,"o":26.4301,"t":"2026-10-09T16:45:00Z","v":2593,"vw":26.430493},{"c":26.35,"h":26.45,"l":26.35,"n":34,"o":26.4409,"t":"2026-10-09T16:50:00Z","v":1978,"vw":26.409479},{"c":26.26,"h":26.3601,"l":26.25,"n":57,"o":26.34,"t":"2026-10-09T16:55:00Z","v":4071,"vw":26.330011},{"c":26.34,"h":26.42,"l":26.3,"n":42,"o":26.3,"t":"2026-10-09T17:00:00Z","v":2735,"vw":26.362609},{"c":26.05,"h":26.3601,"l":26.05,"n":179,"o":26.34,"t":"2026-10-09T17:05:00Z","v":15414,"vw":26.204496},{"c":25.93,"h":26.085,"l":25.91,"n":114,"o":26.04,"t":"2026-10-09T17:10:00Z","v":7674,"vw":25.980349},{"c":25.96,"h":26.05,"l":25.93,"n":52,"o":25.93,"t":"2026-10-09T17:15:00Z","v":6556,"vw":25.986485},{"c":25.945,"h":25.985,"l":25.8,"n":112,"o":25.98,"t":"2026-10-09T17:20:00Z","v":11311,"vw":25.862798},{"c":26.05,"h":26.05,"l":25.79,"n":30,"o":25.85,"t":"2026-10-09T17:25:00Z","v":2530,"vw":25.903836},{"c":25.915,"h":26.04,"l":25.915,"n":35,"o":25.97,"t":"2026-10-09T17:30:00Z","v":3512,"vw":25.962396},{"c":25.945,"h":25.945,"l":25.91,"n":38,"o":25.92,"t":"2026-10-09T17:35:00Z","v":2411,"vw":25.919737},{"c":26.04,"h":26.04,"l":25.91,"n":73,"o":25.92,"t":"2026-10-09T17:40:00Z","v":5409,"vw":25.954832},{"c":26.04,"h":26.045,"l":25.9701,"n":49,"o":25.9701,"t":"2026-10-09T17:45:00Z","v":1140,"vw":26.020743},{"c":26.25,"h":26.27,"l":26.065,"n":78,"o":26.065,"t":"2026-10-09T17:50:00Z","v":2777,"vw":26.176139},{"c":26.39,"h":26.39,"l":26.27,"n":46,"o":26.27,"t":"2026-10-09T17:55:00Z","v":2358,"vw":26.357765},{"c":26.3,"h":26.34,"l":26.3,"n":38,"o":26.33,"t":"2026-10-09T18:00:00Z","v":1965,"vw":26.335},{"c":25.9,"h":26.445,"l":25.9,"n":266,"o":26.36,"t":"2026-10-09T18:05:00Z","v":19910,"vw":26.255092},{"c":25.905,"h":26.04,"l":25.83,"n":109,"o":25.92,"t":"2026-10-09T18:10:00Z","v":5855,"vw":25.975589},{"c":25.79,"h":26,"l":25.79,"n":141,"o":25.84,"t":"2026-10-09T18:15:00Z","v":8447,"vw":25.935954},{"c":25.7834,"h":25.825,"l":25.63,"n":88,"o":25.825,"t":"2026-10-09T18:20:00Z","v":5471,"vw":25.723154},{"c":25.64,"h":25.74,"l":25.63,"n":68,"o":25.74,"t":"2026-10-09T18:25:00Z","v":3372,"vw":25.658342},{"c":25.78,"h":25.79,"l":25.64,"n":130,"o":25.64,"t":"2026-10-09T18:30:00Z","v":6305,"vw":25.720383},{"c":25.66,"h":25.895,"l":25.65,"n":35,"o":25.895,"t":"2026-10-09T18:35:00Z","v":2911,"vw":25.761821},{"c":25.74,"h":25.74,"l":25.65,"n":115,"o":25.71,"t":"2026-10-09T18:40:00Z","v":3976,"vw":25.707837},{"c":25.833,"h":25.845,"l":25.72,"n":115,"o":25.74,"t":"2026-10-09T18:45:00Z","v":3953,"vw":25.763436},{"c":25.88,"h":25.88,"l":25.81,"n":43,"o":25.865,"t":"2026-10-09T18:50:00Z","v":2152,"vw":25.854991},{"c":25.81,"h":25.865,"l":25.79,"n":58,"o":25.865,"t":"2026-10-09T18:55:00Z","v":2496,"vw":25.824892},{"c":24.54,"h":25.825,"l":24.54,"n":1298,"o":25.825,"t":"2026-10-09T19:00:00Z","v":89394,"vw":25.159268},{"c":24.425,"h":24.72,"l":24.06,"n":497,"o":24.57,"t":"2026-10-09T19:05:00Z","v":56505,"vw":24.338013},{"c":23.75,"h":24.53,"l":23.62,"n":543,"o":24.35,"t":"2026-10-09T19:10:00Z","v":62120,"vw":24.135443},{"c":22.8865,"h":23.6631,"l":22.5478,"n":631,"o":23.65,"t":"2026-10-09T19:15:00Z","v":75284,"vw":23.083599},{"c":23.03,"h":23.041,"l":22.46,"n":630,"o":22.61,"t":"2026-10-09T19:20:00Z","v":65653,"vw":22.766506},{"c":22.875,"h":23.15,"l":22.5814,"n":534,"o":23.125,"t":"2026-10-09T19:25:00Z","v":69874,"vw":22.813025},{"c":23.155,"h":23.23,"l":22.64,"n":1086,"o":22.78,"t":"2026-10-09T19:30:00Z","v":146273,"vw":22.915645},{"c":23.78,"h":23.9,"l":23.05,"n":586,"o":23.225,"t":"2026-10-09T19:35:00Z","v":70537,"vw":23.483799},{"c":23.87,"h":23.95,"l":23.5401,"n":294,"o":23.72,"t":"2026-10-09T19:40:00Z","v":31404,"vw":23.764874},{"c":23.74,"h":23.955,"l":23.66,"n":249,"o":23.955,"t":"2026-10-09T19:45:00Z","v":28340,"vw":23.790823},{"c":23.75,"h":23.82,"l":23.59,"n":547,"o":23.74,"t":"2026-10-09T19:50:00Z","v":42484,"vw":23.716573},{"c":23.91,"h":23.95,"l":23.65,"n":1176,"o":23.7,"t":"2026-10-09T19:55:00Z","v":72025,"vw":23.773238},{"c":23.79,"h":23.79,"l":23.79,"n":6,"o":23.79,"t":"2026-10-09T20:00:00Z","v":11880,"vw":23.79},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-09T20:20:00Z","v":300,"vw":23.76},{"c":23.9216,"h":23.9216,"l":23.9216,"n":1,"o":23.9216,"t":"2026-10-09T20:50:00Z","v":150,"vw":23.9216},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-09T21:00:00Z","v":270,"vw":23.59},{"c":23.5465,"h":23.5465,"l":23.5465,"n":1,"o":23.5465,"t":"2026-10-09T21:25:00Z","v":205,"vw":23.5465},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-10-09T21:40:00Z","v":200,"vw":23.71},{"c":23.44,"h":23.49,"l":23.44,"n":14,"o":23.49,"t":"2026-10-09T21:55:00Z","v":853,"vw":23.48045},{"c":23.41,"h":23.41,"l":23.41,"n":3,"o":23.41,"t":"2026-10-09T22:25:00Z","v":259,"vw":23.41},{"c":23.8,"h":23.8,"l":23.8,"n":5,"o":23.8,"t":"2026-10-09T22:30:00Z","v":300,"vw":23.8},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-09T23:10:00Z","v":220,"vw":23.15},{"c":23.15,"h":23.15,"l":23.15,"n":5,"o":23.15,"t":"2026-10-09T23:20:00Z","v":149,"vw":23.15},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-09T23:35:00Z","v":100,"vw":23.38},{"c":22.69,"h":23.4,"l":22.69,"n":33,"o":23.38,"t":"2026-10-09T23:40:00Z","v":5528,"vw":22.961649},{"c":23.15,"h":23.15,"l":23.01,"n":8,"o":23.01,"t":"2026-10-09T23:45:00Z","v":1538,"vw":23.120754},{"c":23.35,"h":23.35,"l":23,"n":18,"o":23.15,"t":"2026-10-09T23:50:00Z","v":1507,"vw":23.148347},{"c":23.35,"h":23.35,"l":23.35,"n":2,"o":23.35,"t":"2026-10-09T23:55:00Z","v":205,"vw":23.35},{"c":23.4,"h":23.4,"l":23.4,"n":21,"o":23.4,"t":"2026-10-12T11:00:00Z","v":792,"vw":23.4},{"c":23.54,"h":23.54,"l":23.54,"n":5,"o":23.54,"t":"2026-10-12T11:05:00Z","v":731,"vw":23.54},{"c":23.69,"h":23.7,"l":23.66,"n":8,"o":23.66,"t":"2026-10-12T11:20:00Z","v":1247,"vw":23.690238},{"c":23.7,"h":23.7,"l":23.7,"n":7,"o":23.7,"t":"2026-10-12T11:25:00Z","v":3005,"vw":23.7},{"c":23.701,"h":23.701,"l":23.701,"n":2,"o":23.701,"t":"2026-10-12T11:35:00Z","v":120,"vw":23.701},{"c":23.54,"h":23.7,"l":23.54,"n":6,"o":23.7,"t":"2026-10-12T12:00:00Z","v":2384,"vw":23.594047},{"c":23.4,"h":23.51,"l":23.4,"n":13,"o":23.51,"t":"2026-10-12T12:05:00Z","v":1002,"vw":23.441111},{"c":23.3503,"h":23.36,"l":23.3503,"n":7,"o":23.355,"t":"2026-10-12T12:15:00Z","v":1140,"vw":23.356664},{"c":23.35,"h":23.35,"l":23.35,"n":2,"o":23.35,"t":"2026-10-12T12:20:00Z","v":105,"vw":23.35},{"c":23.2403,"h":23.25,"l":23.2,"n":6,"o":23.25,"t":"2026-10-12T12:25:00Z","v":510,"vw":23.23806},{"c":23.18,"h":23.18,"l":23.18,"n":2,"o":23.18,"t":"2026-10-12T12:30:00Z","v":102,"vw":23.18},{"c":22.87,"h":22.89,"l":22.87,"n":2,"o":22.89,"t":"2026-10-12T12:35:00Z","v":500,"vw":22.874},{"c":22.81,"h":22.81,"l":22.7003,"n":9,"o":22.76,"t":"2026-10-12T12:40:00Z","v":737,"vw":22.756767},{"c":23.06,"h":23.14,"l":22.83,"n":14,"o":22.83,"t":"2026-10-12T12:45:00Z","v":1472,"vw":23.038822},{"c":22.91,"h":23.05,"l":22.91,"n":12,"o":23.05,"t":"2026-10-12T12:50:00Z","v":1684,"vw":22.973125},{"c":22.91,"h":22.91,"l":22.91,"n":8,"o":22.91,"t":"2026-10-12T12:55:00Z","v":554,"vw":22.91},{"c":22.91,"h":22.91,"l":22.91,"n":18,"o":22.91,"t":"2026-10-12T13:05:00Z","v":1417,"vw":22.91},{"c":22.7003,"h":22.9,"l":22.7003,"n":13,"o":22.9,"t":"2026-10-12T13:10:00Z","v":1179,"vw":22.805509},{"c":22.6,"h":22.6,"l":22.51,"n":7,"o":22.51,"t":"2026-10-12T13:20:00Z","v":594,"vw":22.563928},{"c":22.24,"h":22.61,"l":22.06,"n":148,"o":22.61,"t":"2026-10-12T13:25:00Z","v":14569,"vw":22.552001},{"c":22.8898,"h":23.2,"l":22.1,"n":300,"o":23,"t":"2026-10-12T13:30:00Z","v":80634,"vw":22.86979},{"c":23.545,"h":23.64,"l":22.59,"n":237,"o":22.59,"t":"2026-10-12T13:35:00Z","v":42085,"vw":23.235957},{"c":23.5756,"h":23.64,"l":23.265,"n":87,"o":23.545,"t":"2026-10-12T13:40:00Z","v":9518,"vw":23.402062},{"c":23.36,"h":23.59,"l":23.36,"n":87,"o":23.43,"t":"2026-10-12T13:45:00Z","v":8420,"vw":23.461778},{"c":23.07,"h":23.36,"l":23.07,"n":85,"o":23.2808,"t":"2026-10-12T13:50:00Z","v":6531,"vw":23.223458},{"c":23.14,"h":23.25,"l":22.97,"n":118,"o":23.25,"t":"2026-10-12T13:55:00Z","v":18872,"vw":23.047127},{"c":23.09,"h":23.29,"l":23.0485,"n":101,"o":23.0485,"t":"2026-10-12T14:00:00Z","v":16016,"vw":23.154569},{"c":23.15,"h":23.29,"l":23.08,"n":179,"o":23.1053,"t":"2026-10-12T14:05:00Z","v":11675,"vw":23.178205},{"c":23.3181,"h":23.3181,"l":23.07,"n":141,"o":23.15,"t":"2026-10-12T14:10:00Z","v":12632,"vw":23.219857},{"c":23,"h":23.25,"l":22.7331,"n":176,"o":23.205,"t":"2026-10-12T14:15:00Z","v":17101,"vw":23.029014},{"c":23.1699,"h":23.17,"l":22.8572,"n":85,"o":23.03,"t":"2026-10-12T14:20:00Z","v":9268,"vw":23.006401},{"c":22.895,"h":23.17,"l":22.84,"n":61,"o":23.17,"t":"2026-10-12T14:25:00Z","v":4310,"vw":23.014905},{"c":22.7366,"h":22.91,"l":22.61,"n":193,"o":22.91,"t":"2026-10-12T14:30:00Z","v":18835,"vw":22.765515},{"c":22.73,"h":22.84,"l":22.68,"n":70,"o":22.705,"t":"2026-10-12T14:35:00Z","v":7522,"vw":22.763489},{"c":22.62,"h":22.75,"l":22.5901,"n":169,"o":22.73,"t":"2026-10-12T14:40:00Z","v":10150,"vw":22.64363},{"c":22.68,"h":22.68,"l":22.5301,"n":40,"o":22.62,"t":"2026-10-12T14:45:00Z","v":1810,"vw":22.637378},{"c":22.4372,"h":22.68,"l":22.43,"n":119,"o":22.68,"t":"2026-10-12T14:50:00Z","v":8489,"vw":22.560566},{"c":22.575,"h":22.575,"l":22.425,"n":78,"o":22.495,"t":"2026-10-12T14:55:00Z","v":4301,"vw":22.48759},{"c":22.505,"h":22.5698,"l":22.455,"n":31,"o":22.51,"t":"2026-10-12T15:00:00Z","v":2345,"vw":22.517004},{"c":22.515,"h":22.56,"l":22.45,"n":94,"o":22.5083,"t":"2026-10-12T15:05:00Z","v":6216,"vw":22.479932},{"c":22.515,"h":22.58,"l":22.45,"n":48,"o":22.515,"t":"2026-10-12T15:10:00Z","v":4020,"vw":22.535002},{"c":22.67,"h":22.67,"l":22.55,"n":42,"o":22.57,"t":"2026-10-12T15:15:00Z","v":5376,"vw":22.591099},{"c":22.44,"h":22.59,"l":22.4,"n":89,"o":22.59,"t":"2026-10-12T15:20:00Z","v":6614,"vw":22.475985},{"c":22.37,"h":22.52,"l":22.37,"n":28,"o":22.4202,"t":"2026-10-12T15:25:00Z","v":1813,"vw":22.416944},{"c":22.49,"h":22.5385,"l":22.435,"n":114,"o":22.435,"t":"2026-10-12T15:30:00Z","v":5245,"vw":22.486229},{"c":22.515,"h":22.54,"l":22.45,"n":21,"o":22.4505,"t":"2026-10-12T15:35:00Z","v":1911,"vw":22.490263},{"c":22.5,"h":22.505,"l":22.41,"n":41,"o":22.46,"t":"2026-10-12T15:40:00Z","v":3468,"vw":22.4495},{"c":22.445,"h":22.51,"l":22.381,"n":115,"o":22.44,"t":"2026-10-12T15:45:00Z","v":9913,"vw":22.435861},{"c":22.36,"h":22.48,"l":22.36,"n":55,"o":22.37,"t":"2026-10-12T15:50:00Z","v":1910,"vw":22.39698},{"c":22.405,"h":22.4522,"l":22.3392,"n":63,"o":22.415,"t":"2026-10-12T15:55:00Z","v":3342,"vw":22.393418},{"c":22.395,"h":22.47,"l":22.28,"n":326,"o":22.405,"t":"2026-10-12T16:00:00Z","v":18885,"vw":22.37978},{"c":22.5133,"h":22.5133,"l":22.3345,"n":38,"o":22.4212,"t":"2026-10-12T16:05:00Z","v":2981,"vw":22.426744},{"c":22.46,"h":22.49,"l":22.38,"n":57,"o":22.38,"t":"2026-10-12T16:10:00Z","v":4035,"vw":22.437481},{"c":22.4076,"h":22.46,"l":22.38,"n":62,"o":22.455,"t":"2026-10-12T16:15:00Z","v":4402,"vw":22.414754},{"c":22.39,"h":22.395,"l":22.234,"n":85,"o":22.395,"t":"2026-10-12T16:20:00Z","v":6329,"vw":22.36074},{"c":22.325,"h":22.34,"l":22.2535,"n":16,"o":22.31,"t":"2026-10-12T16:25:00Z","v":662,"vw":22.298753},{"c":22.29,"h":22.42,"l":22.29,"n":13,"o":22.325,"t":"2026-10-12T16:30:00Z","v":1393,"vw":22.356154},{"c":22.2861,"h":22.3999,"l":22.2861,"n":16,"o":22.3325,"t":"2026-10-12T16:35:00Z","v":1964,"vw":22.346109},{"c":22.49,"h":22.5,"l":22.27,"n":116,"o":22.34,"t":"2026-10-12T16:40:00Z","v":7555,"vw":22.382221},{"c":22.54,"h":22.595,"l":22.49,"n":95,"o":22.49,"t":"2026-10-12T16:45:00Z","v":8100,"vw":22.550139},{"c":22.4404,"h":22.615,"l":22.4404,"n":77,"o":22.615,"t":"2026-10-12T16:50:00Z","v":9652,"vw":22.503027},{"c":22.43,"h":22.4858,"l":22.43,"n":38,"o":22.4858,"t":"2026-10-12T16:55:00Z","v":2713,"vw":22.457338},{"c":22.5,"h":22.6,"l":22.42,"n":66,"o":22.485,"t":"2026-10-12T17:00:00Z","v":3970,"vw":22.501095},{"c":22.57,"h":22.57,"l":22.56,"n":31,"o":22.56,"t":"2026-10-12T17:05:00Z","v":1399,"vw":22.568571},{"c":22.49,"h":22.585,"l":22.48,"n":41,"o":22.4979,"t":"2026-10-12T17:10:00Z","v":2693,"vw":22.501319},{"c":22.48,"h":22.505,"l":22.32,"n":269,"o":22.505,"t":"2026-10-12T17:15:00Z","v":17098,"vw":22.420462},{"c":22.46,"h":22.55,"l":22.445,"n":39,"o":22.45,"t":"2026-10-12T17:20:00Z","v":3365,"vw":22.510425},{"c":22.45,"h":22.5295,"l":22.4,"n":70,"o":22.475,"t":"2026-10-12T17:25:00Z","v":4976,"vw":22.438883},{"c":22.48,"h":22.49,"l":22.415,"n":64,"o":22.45,"t":"2026-10-12T17:30:00Z","v":5583,"vw":22.44607},{"c":22.5325,"h":22.5325,"l":22.4485,"n":37,"o":22.5212,"t":"2026-10-12T17:35:00Z","v":2805,"vw":22.477123},{"c":22.49,"h":22.49,"l":22.39,"n":54,"o":22.47,"t":"2026-10-12T17:40:00Z","v":3244,"vw":22.459883},{"c":22.43,"h":22.43,"l":22.36,"n":62,"o":22.36,"t":"2026-10-12T17:45:00Z","v":5046,"vw":22.412379},{"c":22.465,"h":22.465,"l":22.455,"n":14,"o":22.46,"t":"2026-10-12T17:50:00Z","v":801,"vw":22.461},{"c":22.46,"h":22.46,"l":22.4,"n":67,"o":22.44,"t":"2026-10-12T17:55:00Z","v":2372,"vw":22.435899},{"c":22.45,"h":22.48,"l":22.45,"n":29,"o":22.48,"t":"2026-10-12T18:00:00Z","v":1755,"vw":22.466491},{"c":22.55,"h":22.55,"l":22.41,"n":41,"o":22.41,"t":"2026-10-12T18:05:00Z","v":2982,"vw":22.442777},{"c":22.74,"h":22.74,"l":22.4311,"n":190,"o":22.4311,"t":"2026-10-12T18:10:00Z","v":17153,"vw":22.550422},{"c":22.55,"h":22.6524,"l":22.52,"n":49,"o":22.6524,"t":"2026-10-12T18:15:00Z","v":6275,"vw":22.588207},{"c":22.54,"h":22.585,"l":22.42,"n":65,"o":22.585,"t":"2026-10-12T18:20:00Z","v":8702,"vw":22.517992},{"c":22.61,"h":22.61,"l":22.5401,"n":14,"o":22.5401,"t":"2026-10-12T18:25:00Z","v":683,"vw":22.584478},{"c":22.565,"h":22.625,"l":22.56,"n":66,"o":22.5648,"t":"2026-10-12T18:30:00Z","v":3449,"vw":22.584433},{"c":22.495,"h":22.64,"l":22.45,"n":144,"o":22.56,"t":"2026-10-12T18:35:00Z","v":5121,"vw":22.527397},{"c":22.61,"h":22.61,"l":22.44,"n":66,"o":22.44,"t":"2026-10-12T18:40:00Z","v":3881,"vw":22.570021},{"c":22.38,"h":22.615,"l":22.34,"n":99,"o":22.615,"t":"2026-10-12T18:45:00Z","v":7218,"vw":22.429939},{"c":22.34,"h":22.37,"l":22.3001,"n":108,"o":22.335,"t":"2026-10-12T18:50:00Z","v":5840,"vw":22.342267},{"c":22.37,"h":22.39,"l":22.3,"n":142,"o":22.34,"t":"2026-10-12T18:55:00Z","v":5449,"vw":22.356425},{"c":22.42,"h":22.43,"l":22.35,"n":130,"o":22.36,"t":"2026-10-12T19:00:00Z","v":5560,"vw":22.390439},{"c":22.38,"h":22.38,"l":22.3,"n":129,"o":22.371,"t":"2026-10-12T19:05:00Z","v":8904,"vw":22.350555},{"c":22.39,"h":22.555,"l":22.3702,"n":205,"o":22.38,"t":"2026-10-12T19:10:00Z","v":13987,"vw":22.460615},{"c":22.45,"h":22.45,"l":22.35,"n":124,"o":22.37,"t":"2026-10-12T19:15:00Z","v":8861,"vw":22.396552},{"c":22.5,"h":22.51,"l":22.44,"n":117,"o":22.46,"t":"2026-10-12T19:20:00Z","v":5982,"vw":22.480199},{"c":22.6,"h":22.6,"l":22.49,"n":157,"o":22.505,"t":"2026-10-12T19:25:00Z","v":8520,"vw":22.522922},{"c":22.62,"h":22.66,"l":22.6,"n":51,"o":22.66,"t":"2026-10-12T19:30:00Z","v":2782,"vw":22.616082},{"c":22.6397,"h":22.6614,"l":22.5926,"n":166,"o":22.5926,"t":"2026-10-12T19:35:00Z","v":9101,"vw":22.62476},{"c":22.63,"h":22.63,"l":22.56,"n":161,"o":22.625,"t":"2026-10-12T19:40:00Z","v":8180,"vw":22.594132},{"c":22.74,"h":22.74,"l":22.63,"n":139,"o":22.63,"t":"2026-10-12T19:45:00Z","v":6419,"vw":22.679604},{"c":22.75,"h":22.85,"l":22.58,"n":204,"o":22.775,"t":"2026-10-12T19:50:00Z","v":11318,"vw":22.711391},{"c":22.84,"h":22.88,"l":22.725,"n":405,"o":22.82,"t":"2026-10-12T19:55:00Z","v":20616,"vw":22.793106},{"c":22.93,"h":22.93,"l":22.93,"n":8,"o":22.93,"t":"2026-10-12T20:00:00Z","v":18089,"vw":22.93},{"c":22.94,"h":22.94,"l":22.94,"n":9,"o":22.94,"t":"2026-10-12T20:40:00Z","v":195,"vw":22.94},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-12T20:50:00Z","v":260,"vw":23},{"c":23,"h":23,"l":23,"n":5,"o":23,"t":"2026-10-12T21:20:00Z","v":104,"vw":23},{"c":22.95,"h":22.95,"l":22.95,"n":2,"o":22.95,"t":"2026-10-12T21:25:00Z","v":120,"vw":22.95},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-12T22:50:00Z","v":100,"vw":23.28},{"c":23.2056,"h":23.2056,"l":23.2056,"n":1,"o":23.2056,"t":"2026-10-12T23:00:00Z","v":250,"vw":23.2056},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-10-12T23:20:00Z","v":100,"vw":23.21},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-12T23:45:00Z","v":100,"vw":22.85},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-13T08:00:00Z","v":100,"vw":22.9},{"c":22.45,"h":22.655,"l":22.45,"n":69,"o":22.64,"t":"2026-10-13T13:30:00Z","v":13550,"vw":22.588568},{"c":22.625,"h":22.925,"l":22.43,"n":237,"o":22.43,"t":"2026-10-13T13:35:00Z","v":59937,"vw":22.815609},{"c":22.655,"h":22.7,"l":22.3198,"n":17,"o":22.3198,"t":"2026-10-13T13:40:00Z","v":1469,"vw":22.517019},{"c":22.47,"h":22.66,"l":22.47,"n":41,"o":22.66,"t":"2026-10-13T13:45:00Z","v":2985,"vw":22.539727},{"c":22.28,"h":22.47,"l":22.22,"n":97,"o":22.47,"t":"2026-10-13T13:50:00Z","v":4360,"vw":22.346246},{"c":21.985,"h":22.21,"l":21.9846,"n":128,"o":22.21,"t":"2026-10-13T13:55:00Z","v":9531,"vw":22.032861},{"c":22.0451,"h":22.189,"l":21.9,"n":79,"o":22.07,"t":"2026-10-13T14:00:00Z","v":5626,"vw":22.068313},{"c":21.815,"h":22.03,"l":21.75,"n":253,"o":22.03,"t":"2026-10-13T14:05:00Z","v":8384,"vw":21.8466},{"c":21.8651,"h":21.95,"l":21.74,"n":130,"o":21.74,"t":"2026-10-13T14:10:00Z","v":7813,"vw":21.867362},{"c":21.74,"h":21.9,"l":21.74,"n":122,"o":21.76,"t":"2026-10-13T14:15:00Z","v":10062,"vw":21.787373},{"c":21.76,"h":22,"l":21.74,"n":112,"o":21.85,"t":"2026-10-13T14:20:00Z","v":11601,"vw":21.966205},{"c":21.7,"h":21.8499,"l":21.7,"n":72,"o":21.8,"t":"2026-10-13T14:25:00Z","v":4782,"vw":21.783497},{"c":21.78,"h":21.855,"l":21.72,"n":90,"o":21.726,"t":"2026-10-13T14:30:00Z","v":6335,"vw":21.805371},{"c":21.86,"h":21.92,"l":21.73,"n":87,"o":21.7975,"t":"2026-10-13T14:35:00Z","v":5185,"vw":21.813969},{"c":21.8401,"h":21.91,"l":21.8401,"n":46,"o":21.91,"t":"2026-10-13T14:40:00Z","v":3956,"vw":21.84897},{"c":21.8,"h":21.91,"l":21.8,"n":64,"o":21.9,"t":"2026-10-13T14:45:00Z","v":3145,"vw":21.852172},{"c":21.86,"h":21.9727,"l":21.83,"n":87,"o":21.9,"t":"2026-10-13T14:50:00Z","v":3694,"vw":21.900009},{"c":21.875,"h":21.9119,"l":21.8,"n":99,"o":21.9119,"t":"2026-10-13T14:55:00Z","v":5422,"vw":21.868178},{"c":21.6655,"h":21.855,"l":21.6,"n":91,"o":21.74,"t":"2026-10-13T15:00:00Z","v":5834,"vw":21.684442},{"c":21.68,"h":21.78,"l":21.56,"n":74,"o":21.625,"t":"2026-10-13T15:05:00Z","v":5364,"vw":21.676195},{"c":21.61,"h":21.8099,"l":21.61,"n":85,"o":21.7,"t":"2026-10-13T15:10:00Z","v":7494,"vw":21.700728},{"c":21.5411,"h":21.615,"l":21.53,"n":84,"o":21.57,"t":"2026-10-13T15:15:00Z","v":4346,"vw":21.585918},{"c":21.4964,"h":21.53,"l":21.33,"n":106,"o":21.53,"t":"2026-10-13T15:20:00Z","v":20961,"vw":21.435776},{"c":21.42,"h":21.5986,"l":21.36,"n":60,"o":21.49,"t":"2026-10-13T15:25:00Z","v":4119,"vw":21.487601},{"c":21.39,"h":21.5,"l":21.2501,"n":98,"o":21.41,"t":"2026-10-13T15:30:00Z","v":15593,"vw":21.345151},{"c":21.3275,"h":21.405,"l":21.27,"n":143,"o":21.29,"t":"2026-10-13T15:35:00Z","v":5682,"vw":21.32092},{"c":21.315,"h":21.4212,"l":21.22,"n":117,"o":21.35,"t":"2026-10-13T15:40:00Z","v":9307,"vw":21.311225},{"c":21.33,"h":21.4,"l":21.3,"n":62,"o":21.3996,"t":"2026-10-13T15:45:00Z","v":4614,"vw":21.31414},{"c":21.24,"h":21.31,"l":21.23,"n":163,"o":21.26,"t":"2026-10-13T15:50:00Z","v":11108,"vw":21.261153},{"c":21.185,"h":21.31,"l":21.14,"n":85,"o":21.22,"t":"2026-10-13T15:55:00Z","v":3980,"vw":21.19001},{"c":21.155,"h":21.255,"l":21.15,"n":103,"o":21.2,"t":"2026-10-13T16:00:00Z","v":6676,"vw":21.182262},{"c":21.12,"h":21.135,"l":21.05,"n":107,"o":21.12,"t":"2026-10-13T16:05:00Z","v":6052,"vw":21.098336},{"c":21.07,"h":21.165,"l":21.03,"n":151,"o":21.165,"t":"2026-10-13T16:10:00Z","v":7607,"vw":21.102295},{"c":21.08,"h":21.125,"l":21.02,"n":61,"o":21.125,"t":"2026-10-13T16:15:00Z","v":3846,"vw":21.067346},{"c":21.08,"h":21.09,"l":20.91,"n":152,"o":21.0624,"t":"2026-10-13T16:20:00Z","v":10304,"vw":21.004078},{"c":21.03,"h":21.06,"l":20.9,"n":231,"o":20.94,"t":"2026-10-13T16:25:00Z","v":7355,"vw":21.001554},{"c":21.0579,"h":21.22,"l":21,"n":96,"o":21.146,"t":"2026-10-13T16:30:00Z","v":6384,"vw":21.091503},{"c":21.05,"h":21.08,"l":21.01,"n":77,"o":21.055,"t":"2026-10-13T16:35:00Z","v":5550,"vw":21.047154},{"c":20.98,"h":21.1,"l":20.91,"n":75,"o":21.09,"t":"2026-10-13T16:40:00Z","v":7877,"vw":21.016473},{"c":20.96,"h":21,"l":20.92,"n":66,"o":20.93,"t":"2026-10-13T16:45:00Z","v":4697,"vw":20.975579},{"c":21.14,"h":21.2199,"l":20.96,"n":120,"o":21,"t":"2026-10-13T16:50:00Z","v":8694,"vw":21.116498},{"c":21.05,"h":21.145,"l":21.05,"n":49,"o":21.1,"t":"2026-10-13T16:55:00Z","v":3876,"vw":21.092868},{"c":21.125,"h":21.2,"l":21,"n":40,"o":21.04,"t":"2026-10-13T17:00:00Z","v":3154,"vw":21.07699},{"c":21.0001,"h":21.22,"l":21,"n":62,"o":21.04,"t":"2026-10-13T17:05:00Z","v":8659,"vw":21.051482},{"c":21.08,"h":21.13,"l":21,"n":95,"o":21.095,"t":"2026-10-13T17:10:00Z","v":7443,"vw":21.053551},{"c":21,"h":21.1171,"l":21,"n":55,"o":21.03,"t":"2026-10-13T17:15:00Z","v":2627,"vw":21.027061},{"c":21.07,"h":21.07,"l":21,"n":81,"o":21.07,"t":"2026-10-13T17:20:00Z","v":4313,"vw":21.018834},{"c":21.0715,"h":21.2099,"l":21.02,"n":75,"o":21.02,"t":"2026-10-13T17:25:00Z","v":10893,"vw":21.106725},{"c":21.05,"h":21.11,"l":21.01,"n":104,"o":21.03,"t":"2026-10-13T17:30:00Z","v":3903,"vw":21.058957},{"c":21.1,"h":21.12,"l":21.05,"n":50,"o":21.12,"t":"2026-10-13T17:35:00Z","v":2474,"vw":21.084234},{"c":21.13,"h":21.13,"l":21.05,"n":44,"o":21.06,"t":"2026-10-13T17:40:00Z","v":2367,"vw":21.074045},{"c":21.055,"h":21.1,"l":21.01,"n":51,"o":21.02,"t":"2026-10-13T17:45:00Z","v":3941,"vw":21.053049},{"c":20.94,"h":21.05,"l":20.83,"n":97,"o":21.05,"t":"2026-10-13T17:50:00Z","v":8501,"vw":20.964993},{"c":20.9,"h":20.96,"l":20.84,"n":77,"o":20.9,"t":"2026-10-13T17:55:00Z","v":3546,"vw":20.925623},{"c":21.025,"h":21.06,"l":20.91,"n":108,"o":20.965,"t":"2026-10-13T18:00:00Z","v":6846,"vw":20.981461},{"c":21.3275,"h":21.335,"l":21.06,"n":204,"o":21.07,"t":"2026-10-13T18:05:00Z","v":17184,"vw":21.235448},{"c":21.22,"h":21.42,"l":21.22,"n":85,"o":21.2401,"t":"2026-10-13T18:10:00Z","v":5107,"vw":21.296826},{"c":21.31,"h":21.375,"l":21.245,"n":102,"o":21.2492,"t":"2026-10-13T18:15:00Z","v":4550,"vw":21.292855},{"c":21.16,"h":21.26,"l":21.16,"n":66,"o":21.25,"t":"2026-10-13T18:20:00Z","v":4535,"vw":21.244705},{"c":21.28,"h":21.28,"l":21.18,"n":48,"o":21.19,"t":"2026-10-13T18:25:00Z","v":2038,"vw":21.231415},{"c":21.28,"h":21.32,"l":21.24,"n":60,"o":21.24,"t":"2026-10-13T18:30:00Z","v":2491,"vw":21.263523},{"c":21.28,"h":21.28,"l":21.24,"n":58,"o":21.28,"t":"2026-10-13T18:35:00Z","v":3101,"vw":21.261463},{"c":21.33,"h":21.33,"l":21.26,"n":70,"o":21.26,"t":"2026-10-13T18:40:00Z","v":3498,"vw":21.302146},{"c":21.43,"h":21.43,"l":21.3,"n":74,"o":21.31,"t":"2026-10-13T18:45:00Z","v":4753,"vw":21.370403},{"c":21.34,"h":21.455,"l":21.3301,"n":157,"o":21.44,"t":"2026-10-13T18:50:00Z","v":17117,"vw":21.39722},{"c":21.36,"h":21.425,"l":21.28,"n":124,"o":21.37,"t":"2026-10-13T18:55:00Z","v":6961,"vw":21.35232},{"c":21.64,"h":21.64,"l":21.42,"n":82,"o":21.42,"t":"2026-10-13T19:00:00Z","v":6837,"vw":21.52048},{"c":21.56,"h":21.64,"l":21.56,"n":57,"o":21.64,"t":"2026-10-13T19:05:00Z","v":2506,"vw":21.602293},{"c":21.61,"h":21.68,"l":21.57,"n":38,"o":21.68,"t":"2026-10-13T19:10:00Z","v":1864,"vw":21.601005},{"c":21.6,"h":21.61,"l":21.51,"n":95,"o":21.61,"t":"2026-10-13T19:15:00Z","v":3689,"vw":21.565186},{"c":21.64,"h":21.68,"l":21.5,"n":117,"o":21.55,"t":"2026-10-13T19:20:00Z","v":6941,"vw":21.571394},{"c":21.7,"h":21.71,"l":21.64,"n":85,"o":21.67,"t":"2026-10-13T19:25:00Z","v":5397,"vw":21.696558},{"c":21.7206,"h":21.775,"l":21.65,"n":118,"o":21.67,"t":"2026-10-13T19:30:00Z","v":5933,"vw":21.692438},{"c":21.72,"h":21.7854,"l":21.65,"n":151,"o":21.72,"t":"2026-10-13T19:35:00Z","v":8331,"vw":21.747239},{"c":21.7,"h":21.7523,"l":21.69,"n":77,"o":21.75,"t":"2026-10-13T19:40:00Z","v":3873,"vw":21.731387},{"c":21.73,"h":21.74,"l":21.67,"n":141,"o":21.7,"t":"2026-10-13T19:45:00Z","v":8200,"vw":21.701234},{"c":21.6901,"h":21.775,"l":21.69,"n":234,"o":21.74,"t":"2026-10-13T19:50:00Z","v":13717,"vw":21.736555},{"c":21.69,"h":21.725,"l":21.59,"n":776,"o":21.7,"t":"2026-10-13T19:55:00Z","v":34448,"vw":21.653945},{"c":21.71,"h":21.71,"l":21.71,"n":9,"o":21.71,"t":"2026-10-13T20:00:00Z","v":30837,"vw":21.71},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-13T20:25:00Z","v":100,"vw":21.51},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-13T21:55:00Z","v":597,"vw":21.5},{"c":21.5279,"h":21.5279,"l":21.5279,"n":1,"o":21.5279,"t":"2026-10-13T22:45:00Z","v":100,"vw":21.5279},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-14T11:30:00Z","v":913,"vw":21.3},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-10-14T12:25:00Z","v":220,"vw":21.65},{"c":21.39,"h":21.42,"l":21.39,"n":3,"o":21.42,"t":"2026-10-14T12:40:00Z","v":575,"vw":21.414},{"c":21.3,"h":21.3,"l":21.3,"n":7,"o":21.3,"t":"2026-10-14T13:00:00Z","v":710,"vw":21.3},{"c":21.2,"h":21.2,"l":21.2,"n":3,"o":21.2,"t":"2026-10-14T13:20:00Z","v":120,"vw":21.2},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-14T13:25:00Z","v":116,"vw":21.49},{"c":21.26,"h":21.325,"l":20.85,"n":64,"o":21.07,"t":"2026-10-14T13:30:00Z","v":10449,"vw":21.111205},{"c":21.18,"h":21.22,"l":21.18,"n":40,"o":21.22,"t":"2026-10-14T13:35:00Z","v":3327,"vw":21.198545},{"c":21.07,"h":21.23,"l":21.07,"n":48,"o":21.13,"t":"2026-10-14T13:40:00Z","v":2654,"vw":21.137187},{"c":21.29,"h":21.29,"l":21.03,"n":117,"o":21.03,"t":"2026-10-14T13:45:00Z","v":6453,"vw":21.195637},{"c":21.23,"h":21.2501,"l":21.23,"n":17,"o":21.2501,"t":"2026-10-14T13:50:00Z","v":644,"vw":21.235646},{"c":21.15,"h":21.305,"l":21.15,"n":59,"o":21.17,"t":"2026-10-14T13:55:00Z","v":6509,"vw":21.182711},{"c":21.1501,"h":21.29,"l":21.15,"n":45,"o":21.1924,"t":"2026-10-14T14:00:00Z","v":4413,"vw":21.17941},{"c":21.1909,"h":21.1909,"l":21.1909,"n":6,"o":21.1909,"t":"2026-10-14T14:05:00Z","v":177,"vw":21.1909},{"c":21.19,"h":21.19,"l":21.19,"n":4,"o":21.19,"t":"2026-10-14T14:10:00Z","v":303,"vw":21.19},{"c":21.19,"h":21.2613,"l":21.15,"n":84,"o":21.2613,"t":"2026-10-14T14:15:00Z","v":7051,"vw":21.180445},{"c":21.2,"h":21.255,"l":21.18,"n":79,"o":21.19,"t":"2026-10-14T14:20:00Z","v":9645,"vw":21.217512},{"c":21.16,"h":21.215,"l":21.13,"n":29,"o":21.15,"t":"2026-10-14T14:25:00Z","v":4664,"vw":21.152582},{"c":21.3301,"h":21.4093,"l":21.25,"n":80,"o":21.26,"t":"2026-10-14T14:30:00Z","v":5798,"vw":21.30784},{"c":21.47,"h":21.5253,"l":21.39,"n":73,"o":21.44,"t":"2026-10-14T14:35:00Z","v":10725,"vw":21.458804},{"c":21.55,"h":21.64,"l":21.53,"n":37,"o":21.53,"t":"2026-10-14T14:40:00Z","v":2977,"vw":21.551225},{"c":21.48,"h":21.6,"l":21.48,"n":66,"o":21.6,"t":"2026-10-14T14:45:00Z","v":1629,"vw":21.52},{"c":21.45,"h":21.48,"l":21.43,"n":35,"o":21.48,"t":"2026-10-14T14:50:00Z","v":1890,"vw":21.45557},{"c":21.4213,"h":21.4213,"l":21.395,"n":14,"o":21.395,"t":"2026-10-14T14:55:00Z","v":799,"vw":21.405116},{"c":21.27,"h":21.46,"l":21.27,"n":73,"o":21.45,"t":"2026-10-14T15:00:00Z","v":3895,"vw":21.390785},{"c":21.11,"h":21.3119,"l":21.11,"n":39,"o":21.28,"t":"2026-10-14T15:05:00Z","v":7937,"vw":21.166742},{"c":21.01,"h":21.11,"l":20.91,"n":152,"o":21.11,"t":"2026-10-14T15:10:00Z","v":17547,"vw":20.965632},{"c":20.91,"h":21.01,"l":20.9,"n":69,"o":21.01,"t":"2026-10-14T15:15:00Z","v":5094,"vw":20.961636},{"c":21.22,"h":21.22,"l":20.93,"n":150,"o":20.93,"t":"2026-10-14T15:20:00Z","v":19854,"vw":20.985471},{"c":21.12,"h":21.2599,"l":21.12,"n":28,"o":21.21,"t":"2026-10-14T15:25:00Z","v":1737,"vw":21.197075},{"c":21.11,"h":21.18,"l":21.06,"n":76,"o":21.12,"t":"2026-10-14T15:30:00Z","v":4186,"vw":21.126766},{"c":20.93,"h":21.11,"l":20.93,"n":58,"o":21.11,"t":"2026-10-14T15:35:00Z","v":7168,"vw":21.003094},{"c":21.09,"h":21.09,"l":20.92,"n":110,"o":21.005,"t":"2026-10-14T15:40:00Z","v":8442,"vw":20.984316},{"c":21.085,"h":21.15,"l":21.08,"n":57,"o":21.1,"t":"2026-10-14T15:45:00Z","v":2357,"vw":21.106078},{"c":21.07,"h":21.09,"l":20.96,"n":68,"o":21.04,"t":"2026-10-14T15:50:00Z","v":5090,"vw":21.034131},{"c":20.97,"h":21.07,"l":20.97,"n":30,"o":21.04,"t":"2026-10-14T15:55:00Z","v":1795,"vw":21.016208},{"c":20.91,"h":20.97,"l":20.91,"n":76,"o":20.96,"t":"2026-10-14T16:00:00Z","v":3605,"vw":20.940267},{"c":20.92,"h":20.96,"l":20.92,"n":24,"o":20.92,"t":"2026-10-14T16:05:00Z","v":934,"vw":20.93},{"c":20.81,"h":20.955,"l":20.81,"n":103,"o":20.955,"t":"2026-10-14T16:10:00Z","v":20540,"vw":20.898279},{"c":20.6362,"h":20.81,"l":20.63,"n":108,"o":20.8,"t":"2026-10-14T16:15:00Z","v":5528,"vw":20.747296},{"c":20.65,"h":20.7,"l":20.63,"n":70,"o":20.675,"t":"2026-10-14T16:20:00Z","v":5684,"vw":20.656033},{"c":20.57,"h":20.69,"l":20.57,"n":124,"o":20.65,"t":"2026-10-14T16:25:00Z","v":11268,"vw":20.64436},{"c":20.64,"h":20.64,"l":20.51,"n":108,"o":20.56,"t":"2026-10-14T16:30:00Z","v":7586,"vw":20.556983},{"c":20.68,"h":20.68,"l":20.62,"n":52,"o":20.66,"t":"2026-10-14T16:35:00Z","v":3247,"vw":20.644349},{"c":20.83,"h":20.875,"l":20.66,"n":139,"o":20.68,"t":"2026-10-14T16:40:00Z","v":13149,"vw":20.779812},{"c":20.78,"h":20.82,"l":20.76,"n":53,"o":20.81,"t":"2026-10-14T16:45:00Z","v":3674,"vw":20.800741},{"c":20.6906,"h":20.78,"l":20.64,"n":82,"o":20.78,"t":"2026-10-14T16:50:00Z","v":7466,"vw":20.701993},{"c":20.67,"h":20.77,"l":20.64,"n":21,"o":20.77,"t":"2026-10-14T16:55:00Z","v":3348,"vw":20.710767},{"c":20.69,"h":20.76,"l":20.68,"n":67,"o":20.68,"t":"2026-10-14T17:00:00Z","v":3477,"vw":20.714261},{"c":20.6,"h":20.685,"l":20.6,"n":54,"o":20.685,"t":"2026-10-14T17:05:00Z","v":2904,"vw":20.64544},{"c":20.58,"h":20.615,"l":20.58,"n":40,"o":20.615,"t":"2026-10-14T17:10:00Z","v":3318,"vw":20.597662},{"c":20.53,"h":20.57,"l":20.52,"n":45,"o":20.57,"t":"2026-10-14T17:15:00Z","v":2905,"vw":20.526178},{"c":20.6,"h":20.6,"l":20.51,"n":139,"o":20.52,"t":"2026-10-14T17:20:00Z","v":10223,"vw":20.537534},{"c":20.545,"h":20.58,"l":20.54,"n":65,"o":20.57,"t":"2026-10-14T17:25:00Z","v":4791,"vw":20.563095},{"c":20.46,"h":20.55,"l":20.46,"n":92,"o":20.5458,"t":"2026-10-14T17:30:00Z","v":4525,"vw":20.505143},{"c":20.405,"h":20.5114,"l":20.345,"n":55,"o":20.495,"t":"2026-10-14T17:35:00Z","v":9139,"vw":20.416818},{"c":20.38,"h":20.45,"l":20.37,"n":78,"o":20.41,"t":"2026-10-14T17:40:00Z","v":1822,"vw":20.408572},{"c":20.33,"h":20.385,"l":20.32,"n":82,"o":20.385,"t":"2026-10-14T17:45:00Z","v":7200,"vw":20.340536},{"c":20.06,"h":20.25,"l":20.06,"n":308,"o":20.25,"t":"2026-10-14T17:50:00Z","v":22313,"vw":20.145615},{"c":20.2501,"h":20.305,"l":20.05,"n":242,"o":20.05,"t":"2026-10-14T17:55:00Z","v":21906,"vw":20.161016},{"c":20.23,"h":20.23,"l":20.14,"n":64,"o":20.22,"t":"2026-10-14T18:00:00Z","v":6978,"vw":20.214403},{"c":20.21,"h":20.29,"l":20.2,"n":59,"o":20.25,"t":"2026-10-14T18:05:00Z","v":3068,"vw":20.24875},{"c":20.2525,"h":20.28,"l":20.2,"n":88,"o":20.2,"t":"2026-10-14T18:10:00Z","v":6040,"vw":20.248411},{"c":20.195,"h":20.22,"l":20.11,"n":158,"o":20.22,"t":"2026-10-14T18:15:00Z","v":9983,"vw":20.177667},{"c":20.17,"h":20.2176,"l":20.1567,"n":56,"o":20.1567,"t":"2026-10-14T18:20:00Z","v":4340,"vw":20.161871},{"c":20.285,"h":20.29,"l":20.205,"n":287,"o":20.205,"t":"2026-10-14T18:25:00Z","v":13347,"vw":20.238574},{"c":20.275,"h":20.31,"l":20.24,"n":134,"o":20.26,"t":"2026-10-14T18:30:00Z","v":5216,"vw":20.271674},{"c":20.25,"h":20.32,"l":20.14,"n":164,"o":20.24,"t":"2026-10-14T18:35:00Z","v":20675,"vw":20.24527},{"c":20.29,"h":20.3125,"l":20.22,"n":92,"o":20.23,"t":"2026-10-14T18:40:00Z","v":4191,"vw":20.267037},{"c":20.305,"h":20.32,"l":20.27,"n":96,"o":20.27,"t":"2026-10-14T18:45:00Z","v":4693,"vw":20.297022},{"c":20.35,"h":20.37,"l":20.31,"n":187,"o":20.31,"t":"2026-10-14T18:50:00Z","v":9874,"vw":20.337406},{"c":20.3275,"h":20.3324,"l":20.29,"n":85,"o":20.3,"t":"2026-10-14T18:55:00Z","v":3630,"vw":20.305439},{"c":20.27,"h":20.31,"l":20.25,"n":117,"o":20.3,"t":"2026-10-14T19:00:00Z","v":6022,"vw":20.281267},{"c":20.25,"h":20.28,"l":20.22,"n":147,"o":20.26,"t":"2026-10-14T19:05:00Z","v":19916,"vw":20.2337},{"c":20.325,"h":20.34,"l":20.29,"n":69,"o":20.29,"t":"2026-10-14T19:10:00Z","v":4822,"vw":20.323243},{"c":20.36,"h":20.36,"l":20.27,"n":172,"o":20.305,"t":"2026-10-14T19:15:00Z","v":10188,"vw":20.317966},{"c":20.33,"h":20.36,"l":20.3,"n":122,"o":20.36,"t":"2026-10-14T19:20:00Z","v":7477,"vw":20.329892},{"c":20.27,"h":20.32,"l":20.22,"n":63,"o":20.3,"t":"2026-10-14T19:25:00Z","v":4300,"vw":20.265449},{"c":20.31,"h":20.35,"l":20.24,"n":107,"o":20.26,"t":"2026-10-14T19:30:00Z","v":5465,"vw":20.289667},{"c":20.285,"h":20.31,"l":20.245,"n":162,"o":20.27,"t":"2026-10-14T19:35:00Z","v":8501,"vw":20.268008},{"c":20.39,"h":20.445,"l":20.27,"n":212,"o":20.285,"t":"2026-10-14T19:40:00Z","v":9857,"vw":20.352429},{"c":20.38,"h":20.4,"l":20.3305,"n":169,"o":20.39,"t":"2026-10-14T19:45:00Z","v":10573,"vw":20.376789},{"c":20.48,"h":20.49,"l":20.39,"n":194,"o":20.39,"t":"2026-10-14T19:50:00Z","v":12282,"vw":20.456857},{"c":20.62,"h":20.63,"l":20.48,"n":875,"o":20.48,"t":"2026-10-14T19:55:00Z","v":36293,"vw":20.547949},{"c":20.58,"h":20.58,"l":20.58,"n":12,"o":20.58,"t":"2026-10-14T20:00:00Z","v":30203,"vw":20.58},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-15T11:00:00Z","v":212,"vw":20.4},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-15T11:35:00Z","v":100,"vw":20.9},{"c":20.92,"h":20.92,"l":20.92,"n":3,"o":20.92,"t":"2026-10-15T13:20:00Z","v":409,"vw":20.92},{"c":20.6,"h":20.71,"l":20.6,"n":10,"o":20.71,"t":"2026-10-15T13:25:00Z","v":706,"vw":20.672},{"c":20.08,"h":20.61,"l":20.08,"n":53,"o":20.61,"t":"2026-10-15T13:30:00Z","v":11250,"vw":20.564942},{"c":20.34,"h":20.5751,"l":20.25,"n":51,"o":20.28,"t":"2026-10-15T13:35:00Z","v":3487,"vw":20.403913},{"c":20.2,"h":20.55,"l":20.2,"n":49,"o":20.34,"t":"2026-10-15T13:40:00Z","v":2713,"vw":20.362051},{"c":20.19,"h":20.707,"l":20.14,"n":22,"o":20.2,"t":"2026-10-15T13:45:00Z","v":2098,"vw":20.330632},{"c":20.14,"h":20.43,"l":20.14,"n":25,"o":20.14,"t":"2026-10-15T13:50:00Z","v":919,"vw":20.250571},{"c":20.06,"h":20.4492,"l":20.06,"n":73,"o":20.17,"t":"2026-10-15T13:55:00Z","v":3501,"vw":20.152907},{"c":20.21,"h":20.21,"l":20.1,"n":38,"o":20.1,"t":"2026-10-15T14:00:00Z","v":1259,"vw":20.157778},{"c":20.27,"h":20.5199,"l":20.265,"n":92,"o":20.265,"t":"2026-10-15T14:05:00Z","v":4433,"vw":20.330316},{"c":20.47,"h":20.49,"l":20.27,"n":234,"o":20.35,"t":"2026-10-15T14:10:00Z","v":9900,"vw":20.43029},{"c":20.41,"h":20.41,"l":20.41,"n":12,"o":20.41,"t":"2026-10-15T14:15:00Z","v":286,"vw":20.41},{"c":20.4,"h":20.53,"l":20.4,"n":69,"o":20.44,"t":"2026-10-15T14:20:00Z","v":3306,"vw":20.456098},{"c":20.62,"h":20.66,"l":20.5,"n":81,"o":20.57,"t":"2026-10-15T14:25:00Z","v":6772,"vw":20.58294},{"c":20.55,"h":20.669,"l":20.55,"n":46,"o":20.6419,"t":"2026-10-15T14:30:00Z","v":4174,"vw":20.612951},{"c":20.66,"h":20.66,"l":20.52,"n":164,"o":20.55,"t":"2026-10-15T14:35:00Z","v":4341,"vw":20.596584},{"c":20.75,"h":20.75,"l":20.62,"n":50,"o":20.62,"t":"2026-10-15T14:40:00Z","v":2568,"vw":20.688286},{"c":20.685,"h":20.685,"l":20.63,"n":23,"o":20.63,"t":"2026-10-15T14:45:00Z","v":1727,"vw":20.680769},{"c":20.6,"h":20.6701,"l":20.6,"n":42,"o":20.67,"t":"2026-10-15T14:50:00Z","v":2029,"vw":20.638904},{"c":20.59,"h":20.6,"l":20.59,"n":29,"o":20.59,"t":"2026-10-15T14:55:00Z","v":4148,"vw":20.599443},{"c":20.77,"h":20.78,"l":20.66,"n":50,"o":20.66,"t":"2026-10-15T15:00:00Z","v":3804,"vw":20.734397},{"c":20.675,"h":20.825,"l":20.52,"n":176,"o":20.825,"t":"2026-10-15T15:05:00Z","v":14541,"vw":20.670016},{"c":20.74,"h":20.7823,"l":20.69,"n":44,"o":20.69,"t":"2026-10-15T15:10:00Z","v":10146,"vw":20.75811},{"c":20.77,"h":20.8,"l":20.76,"n":51,"o":20.8,"t":"2026-10-15T15:15:00Z","v":2820,"vw":20.769667},{"c":20.71,"h":20.82,"l":20.69,"n":33,"o":20.82,"t":"2026-10-15T15:20:00Z","v":1892,"vw":20.751298},{"c":20.67,"h":20.8,"l":20.67,"n":53,"o":20.79,"t":"2026-10-15T15:25:00Z","v":2544,"vw":20.715553},{"c":20.67,"h":20.67,"l":20.61,"n":44,"o":20.66,"t":"2026-10-15T15:30:00Z","v":1285,"vw":20.654382},{"c":20.61,"h":20.665,"l":20.61,"n":42,"o":20.62,"t":"2026-10-15T15:35:00Z","v":901,"vw":20.62875},{"c":20.6,"h":20.62,"l":20.55,"n":81,"o":20.62,"t":"2026-10-15T15:40:00Z","v":3131,"vw":20.605325},{"c":20.61,"h":20.61,"l":20.55,"n":65,"o":20.58,"t":"2026-10-15T15:45:00Z","v":3441,"vw":20.576863},{"c":20.705,"h":20.71,"l":20.62,"n":26,"o":20.62,"t":"2026-10-15T15:50:00Z","v":1865,"vw":20.647957},{"c":20.7599,"h":20.7599,"l":20.7599,"n":8,"o":20.7599,"t":"2026-10-15T15:55:00Z","v":1082,"vw":20.7599},{"c":20.64,"h":20.645,"l":20.64,"n":44,"o":20.64,"t":"2026-10-15T16:00:00Z","v":1903,"vw":20.640324},{"c":20.65,"h":20.69,"l":20.64,"n":45,"o":20.69,"t":"2026-10-15T16:05:00Z","v":872,"vw":20.66625},{"c":20.56,"h":20.685,"l":20.56,"n":83,"o":20.645,"t":"2026-10-15T16:10:00Z","v":4917,"vw":20.666364},{"c":20.575,"h":20.61,"l":20.54,"n":100,"o":20.58,"t":"2026-10-15T16:15:00Z","v":5681,"vw":20.574361},{"c":20.6001,"h":20.66,"l":20.57,"n":75,"o":20.57,"t":"2026-10-15T16:20:00Z","v":4670,"vw":20.61335},{"c":20.62,"h":20.66,"l":20.6,"n":20,"o":20.6,"t":"2026-10-15T16:25:00Z","v":948,"vw":20.63},{"c":20.59,"h":20.66,"l":20.545,"n":50,"o":20.61,"t":"2026-10-15T16:30:00Z","v":3276,"vw":20.603167},{"c":20.56,"h":20.64,"l":20.54,"n":81,"o":20.59,"t":"2026-10-15T16:35:00Z","v":4189,"vw":20.608447},{"c":20.53,"h":20.55,"l":20.51,"n":81,"o":20.55,"t":"2026-10-15T16:40:00Z","v":2630,"vw":20.535409},{"c":20.5401,"h":20.5401,"l":20.52,"n":49,"o":20.52,"t":"2026-10-15T16:45:00Z","v":2775,"vw":20.535981},{"c":20.48,"h":20.49,"l":20.47,"n":23,"o":20.49,"t":"2026-10-15T16:50:00Z","v":889,"vw":20.484392},{"c":20.735,"h":20.84,"l":20.51,"n":295,"o":20.51,"t":"2026-10-15T16:55:00Z","v":21201,"vw":20.607476},{"c":20.725,"h":20.725,"l":20.66,"n":82,"o":20.66,"t":"2026-10-15T17:00:00Z","v":2072,"vw":20.67224},{"c":20.48,"h":20.73,"l":20.3,"n":1178,"o":20.68,"t":"2026-10-15T17:05:00Z","v":62880,"vw":20.527968},{"c":20.38,"h":20.55,"l":20.38,"n":48,"o":20.55,"t":"2026-10-15T17:10:00Z","v":4528,"vw":20.521234},{"c":20.54,"h":20.565,"l":20.37,"n":48,"o":20.49,"t":"2026-10-15T17:15:00Z","v":2918,"vw":20.526521},{"c":20.5,"h":20.51,"l":20.46,"n":29,"o":20.48,"t":"2026-10-15T17:20:00Z","v":1956,"vw":20.486177},{"c":20.71,"h":20.75,"l":20.495,"n":223,"o":20.495,"t":"2026-10-15T17:25:00Z","v":19290,"vw":20.669129},{"c":20.75,"h":20.75,"l":20.7,"n":44,"o":20.7,"t":"2026-10-15T17:30:00Z","v":8872,"vw":20.711935},{"c":20.83,"h":20.85,"l":20.82,"n":63,"o":20.83,"t":"2026-10-15T17:35:00Z","v":3387,"vw":20.835298},{"c":20.745,"h":20.87,"l":20.745,"n":101,"o":20.835,"t":"2026-10-15T17:40:00Z","v":6018,"vw":20.831967},{"c":20.69,"h":20.76,"l":20.675,"n":80,"o":20.75,"t":"2026-10-15T17:45:00Z","v":6056,"vw":20.73241},{"c":20.67,"h":20.695,"l":20.67,"n":18,"o":20.695,"t":"2026-10-15T17:50:00Z","v":552,"vw":20.679375},{"c":20.6851,"h":20.69,"l":20.65,"n":39,"o":20.67,"t":"2026-10-15T17:55:00Z","v":3669,"vw":20.674529},{"c":20.735,"h":20.735,"l":20.685,"n":51,"o":20.685,"t":"2026-10-15T18:00:00Z","v":3874,"vw":20.709752},{"c":20.61,"h":20.71,"l":20.61,"n":89,"o":20.71,"t":"2026-10-15T18:05:00Z","v":4162,"vw":20.671042},{"c":20.585,"h":20.6,"l":20.56,"n":78,"o":20.6,"t":"2026-10-15T18:10:00Z","v":3581,"vw":20.586158},{"c":20.575,"h":20.585,"l":20.54,"n":89,"o":20.585,"t":"2026-10-15T18:15:00Z","v":6536,"vw":20.557304},{"c":20.57,"h":20.57,"l":20.53,"n":63,"o":20.57,"t":"2026-10-15T18:20:00Z","v":3417,"vw":20.558133},{"c":20.55,"h":20.59,"l":20.55,"n":45,"o":20.58,"t":"2026-10-15T18:25:00Z","v":1602,"vw":20.577787},{"c":20.68,"h":20.695,"l":20.59,"n":69,"o":20.59,"t":"2026-10-15T18:30:00Z","v":3229,"vw":20.640171},{"c":20.65,"h":20.7,"l":20.65,"n":41,"o":20.68,"t":"2026-10-15T18:35:00Z","v":1835,"vw":20.656154},{"c":20.65,"h":20.67,"l":20.62,"n":51,"o":20.63,"t":"2026-10-15T18:40:00Z","v":3156,"vw":20.660791},{"c":20.685,"h":20.685,"l":20.62,"n":63,"o":20.62,"t":"2026-10-15T18:45:00Z","v":4819,"vw":20.636161},{"c":20.7201,"h":20.7201,"l":20.69,"n":38,"o":20.69,"t":"2026-10-15T18:50:00Z","v":2292,"vw":20.713316},{"c":20.7815,"h":20.7899,"l":20.68,"n":83,"o":20.72,"t":"2026-10-15T18:55:00Z","v":5443,"vw":20.722834},{"c":20.76,"h":20.83,"l":20.755,"n":104,"o":20.755,"t":"2026-10-15T19:00:00Z","v":7140,"vw":20.776605},{"c":20.9,"h":20.92,"l":20.76,"n":102,"o":20.81,"t":"2026-10-15T19:05:00Z","v":8546,"vw":20.824479},{"c":21,"h":21,"l":20.88,"n":92,"o":20.9,"t":"2026-10-15T19:10:00Z","v":11309,"vw":20.954893},{"c":21.0201,"h":21.2,"l":21.02,"n":134,"o":21.02,"t":"2026-10-15T19:15:00Z","v":11337,"vw":21.074171},{"c":21.12,"h":21.12,"l":21.0201,"n":120,"o":21.07,"t":"2026-10-15T19:20:00Z","v":9137,"vw":21.101689},{"c":21.1,"h":21.15,"l":21.08,"n":84,"o":21.12,"t":"2026-10-15T19:25:00Z","v":6138,"vw":21.123288},{"c":21.09,"h":21.105,"l":21.09,"n":60,"o":21.1,"t":"2026-10-15T19:30:00Z","v":5056,"vw":21.10003},{"c":21.26,"h":21.34,"l":21.09,"n":250,"o":21.09,"t":"2026-10-15T19:35:00Z","v":18384,"vw":21.22283},{"c":21.35,"h":21.4,"l":21.26,"n":306,"o":21.26,"t":"2026-10-15T19:40:00Z","v":19576,"vw":21.343769},{"c":21.345,"h":21.41,"l":21.32,"n":279,"o":21.35,"t":"2026-10-15T19:45:00Z","v":13567,"vw":21.373157},{"c":21.41,"h":21.42,"l":21.321,"n":298,"o":21.39,"t":"2026-10-15T19:50:00Z","v":19146,"vw":21.367416},{"c":21.34,"h":21.43,"l":21.31,"n":728,"o":21.38,"t":"2026-10-15T19:55:00Z","v":40398,"vw":21.360587},{"c":21.46,"h":21.46,"l":21.46,"n":8,"o":21.46,"t":"2026-10-15T20:00:00Z","v":36463,"vw":21.46},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-15T20:50:00Z","v":3000,"vw":21.88},{"c":21.7778,"h":21.7778,"l":21.7778,"n":4,"o":21.7778,"t":"2026-10-15T23:40:00Z","v":180,"vw":21.7778},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-15T23:50:00Z","v":1000,"vw":21.86},{"c":21.0694,"h":21.08,"l":20.875,"n":44,"o":21,"t":"2026-10-16T13:30:00Z","v":5734,"vw":20.991568},{"c":21.37,"h":21.37,"l":21.25,"n":49,"o":21.31,"t":"2026-10-16T13:35:00Z","v":2352,"vw":21.291154},{"c":21.61,"h":21.61,"l":21.32,"n":93,"o":21.32,"t":"2026-10-16T13:40:00Z","v":5529,"vw":21.401886},{"c":21.4773,"h":21.73,"l":21.4773,"n":40,"o":21.62,"t":"2026-10-16T13:45:00Z","v":2774,"vw":21.584797},{"c":21.7,"h":21.705,"l":21.65,"n":36,"o":21.65,"t":"2026-10-16T13:50:00Z","v":1381,"vw":21.673659},{"c":21.7,"h":21.79,"l":21.6,"n":98,"o":21.65,"t":"2026-10-16T13:55:00Z","v":9800,"vw":21.720184},{"c":21.84,"h":21.88,"l":21.7,"n":67,"o":21.7,"t":"2026-10-16T14:00:00Z","v":4437,"vw":21.780144},{"c":22,"h":22,"l":21.75,"n":56,"o":21.765,"t":"2026-10-16T14:05:00Z","v":5281,"vw":21.861345},{"c":21.965,"h":22.14,"l":21.965,"n":68,"o":22.03,"t":"2026-10-16T14:10:00Z","v":3333,"vw":22.019567},{"c":21.91,"h":22.1,"l":21.91,"n":119,"o":21.99,"t":"2026-10-16T14:15:00Z","v":5960,"vw":21.998425},{"c":22.38,"h":22.38,"l":22.01,"n":72,"o":22.08,"t":"2026-10-16T14:20:00Z","v":8399,"vw":22.182212},{"c":22.285,"h":22.45,"l":22.13,"n":22,"o":22.4289,"t":"2026-10-16T14:25:00Z","v":2131,"vw":22.288527},{"c":22.47,"h":22.47,"l":22.335,"n":16,"o":22.44,"t":"2026-10-16T14:30:00Z","v":2493,"vw":22.449757},{"c":22.4403,"h":22.54,"l":22.4311,"n":150,"o":22.49,"t":"2026-10-16T14:35:00Z","v":5894,"vw":22.478333},{"c":22.528,"h":22.61,"l":22.528,"n":27,"o":22.565,"t":"2026-10-16T14:40:00Z","v":3063,"vw":22.589622},{"c":22.395,"h":22.62,"l":22.3126,"n":234,"o":22.5534,"t":"2026-10-16T14:45:00Z","v":12204,"vw":22.481686},{"c":22.47,"h":22.48,"l":22.33,"n":78,"o":22.48,"t":"2026-10-16T14:50:00Z","v":5093,"vw":22.408624},{"c":22.46,"h":22.57,"l":22.33,"n":197,"o":22.52,"t":"2026-10-16T14:55:00Z","v":12010,"vw":22.470864},{"c":22.495,"h":22.58,"l":22.4,"n":134,"o":22.4699,"t":"2026-10-16T15:00:00Z","v":11303,"vw":22.493117},{"c":22.36,"h":22.5,"l":22.35,"n":161,"o":22.495,"t":"2026-10-16T15:05:00Z","v":10699,"vw":22.42472},{"c":22.42,"h":22.445,"l":22.31,"n":164,"o":22.32,"t":"2026-10-16T15:10:00Z","v":14521,"vw":22.368447},{"c":22.45,"h":22.45,"l":22.385,"n":88,"o":22.385,"t":"2026-10-16T15:15:00Z","v":5439,"vw":22.427871},{"c":21.99,"h":22.46,"l":21.98,"n":213,"o":22.45,"t":"2026-10-16T15:20:00Z","v":21999,"vw":22.185775},{"c":21.75,"h":21.93,"l":21.6511,"n":177,"o":21.9201,"t":"2026-10-16T15:25:00Z","v":10532,"vw":21.843026},{"c":21.99,"h":22.01,"l":21.7083,"n":73,"o":21.7083,"t":"2026-10-16T15:30:00Z","v":11110,"vw":21.869509},{"c":21.79,"h":21.97,"l":21.75,"n":29,"o":21.83,"t":"2026-10-16T15:35:00Z","v":1759,"vw":21.849396},{"c":21.75,"h":21.84,"l":21.75,"n":49,"o":21.84,"t":"2026-10-16T15:40:00Z","v":3802,"vw":21.758771},{"c":21.74,"h":21.84,"l":21.6601,"n":75,"o":21.75,"t":"2026-10-16T15:45:00Z","v":6742,"vw":21.784839},{"c":21.645,"h":21.67,"l":21.551,"n":99,"o":21.66,"t":"2026-10-16T15:50:00Z","v":13585,"vw":21.620641},{"c":21.735,"h":21.74,"l":21.625,"n":27,"o":21.625,"t":"2026-10-16T15:55:00Z","v":4123,"vw":21.712381},{"c":21.635,"h":21.73,"l":21.635,"n":21,"o":21.635,"t":"2026-10-16T16:00:00Z","v":1906,"vw":21.652005},{"c":21.7,"h":21.81,"l":21.7,"n":105,"o":21.72,"t":"2026-10-16T16:05:00Z","v":3655,"vw":21.744339},{"c":21.78,"h":21.78,"l":21.75,"n":24,"o":21.76,"t":"2026-10-16T16:10:00Z","v":2238,"vw":21.768329},{"c":21.79,"h":21.885,"l":21.77,"n":20,"o":21.86,"t":"2026-10-16T16:15:00Z","v":1681,"vw":21.814737},{"c":21.72,"h":21.8,"l":21.7173,"n":14,"o":21.8,"t":"2026-10-16T16:20:00Z","v":1295,"vw":21.766536},{"c":21.73,"h":21.78,"l":21.66,"n":100,"o":21.7,"t":"2026-10-16T16:25:00Z","v":7494,"vw":21.724049},{"c":21.6,"h":21.65,"l":21.6,"n":34,"o":21.65,"t":"2026-10-16T16:30:00Z","v":1653,"vw":21.611164},{"c":21.59,"h":21.59,"l":21.585,"n":18,"o":21.585,"t":"2026-10-16T16:35:00Z","v":902,"vw":21.586871},{"c":21.65,"h":21.65,"l":21.595,"n":27,"o":21.595,"t":"2026-10-16T16:40:00Z","v":1009,"vw":21.639},{"c":21.635,"h":21.76,"l":21.62,"n":86,"o":21.755,"t":"2026-10-16T16:45:00Z","v":4199,"vw":21.686042},{"c":21.725,"h":21.725,"l":21.65,"n":31,"o":21.68,"t":"2026-10-16T16:50:00Z","v":1830,"vw":21.700572},{"c":21.675,"h":21.725,"l":21.65,"n":33,"o":21.67,"t":"2026-10-16T16:55:00Z","v":2259,"vw":21.685522},{"c":21.63,"h":21.66,"l":21.59,"n":50,"o":21.63,"t":"2026-10-16T17:00:00Z","v":2568,"vw":21.620735},{"c":21.64,"h":21.64,"l":21.5538,"n":64,"o":21.5812,"t":"2026-10-16T17:05:00Z","v":3229,"vw":21.609422},{"c":21.64,"h":21.73,"l":21.5601,"n":31,"o":21.645,"t":"2026-10-16T17:10:00Z","v":2870,"vw":21.668895},{"c":21.7,"h":21.745,"l":21.62,"n":148,"o":21.62,"t":"2026-10-16T17:15:00Z","v":5607,"vw":21.688379},{"c":21.665,"h":21.75,"l":21.665,"n":119,"o":21.71,"t":"2026-10-16T17:20:00Z","v":6775,"vw":21.709602},{"c":21.68,"h":21.69,"l":21.62,"n":83,"o":21.6401,"t":"2026-10-16T17:25:00Z","v":5034,"vw":21.64914},{"c":21.59,"h":21.68,"l":21.59,"n":26,"o":21.68,"t":"2026-10-16T17:30:00Z","v":896,"vw":21.65125},{"c":21.635,"h":21.635,"l":21.58,"n":43,"o":21.635,"t":"2026-10-16T17:35:00Z","v":3817,"vw":21.63149},{"c":21.68,"h":21.745,"l":21.58,"n":108,"o":21.58,"t":"2026-10-16T17:40:00Z","v":5278,"vw":21.680869},{"c":21.565,"h":21.6706,"l":21.56,"n":55,"o":21.67,"t":"2026-10-16T17:45:00Z","v":3459,"vw":21.637115},{"c":21.51,"h":21.61,"l":21.5,"n":28,"o":21.52,"t":"2026-10-16T17:50:00Z","v":2210,"vw":21.52365},{"c":21.49,"h":21.56,"l":21.49,"n":59,"o":21.51,"t":"2026-10-16T17:55:00Z","v":5185,"vw":21.514306},{"c":21.45,"h":21.5,"l":21.39,"n":50,"o":21.5,"t":"2026-10-16T18:00:00Z","v":2117,"vw":21.462347},{"c":21.54,"h":21.56,"l":21.45,"n":57,"o":21.46,"t":"2026-10-16T18:05:00Z","v":4381,"vw":21.520709},{"c":21.61,"h":21.61,"l":21.545,"n":23,"o":21.545,"t":"2026-10-16T18:10:00Z","v":1718,"vw":21.584621},{"c":21.65,"h":21.65,"l":21.57,"n":45,"o":21.64,"t":"2026-10-16T18:15:00Z","v":3440,"vw":21.62415},{"c":21.53,"h":21.585,"l":21.52,"n":60,"o":21.5201,"t":"2026-10-16T18:25:00Z","v":4374,"vw":21.549434},{"c":21.495,"h":21.5434,"l":21.4433,"n":116,"o":21.5434,"t":"2026-10-16T18:30:00Z","v":7755,"vw":21.501382},{"c":21.385,"h":21.495,"l":21.35,"n":73,"o":21.495,"t":"2026-10-16T18:35:00Z","v":3523,"vw":21.436442},{"c":21.38,"h":21.47,"l":21.38,"n":35,"o":21.385,"t":"2026-10-16T18:40:00Z","v":1930,"vw":21.387846},{"c":21.46,"h":21.46,"l":21.3001,"n":44,"o":21.38,"t":"2026-10-16T18:45:00Z","v":4050,"vw":21.378209},{"c":21.37,"h":21.42,"l":21.36,"n":46,"o":21.41,"t":"2026-10-16T18:50:00Z","v":2471,"vw":21.403273},{"c":21.33,"h":21.42,"l":21.31,"n":104,"o":21.37,"t":"2026-10-16T18:55:00Z","v":6769,"vw":21.364819},{"c":21.33,"h":21.39,"l":21.33,"n":58,"o":21.345,"t":"2026-10-16T19:00:00Z","v":2490,"vw":21.370512},{"c":21.36,"h":21.375,"l":21.33,"n":50,"o":21.37,"t":"2026-10-16T19:05:00Z","v":2905,"vw":21.352934},{"c":21.52,"h":21.52,"l":21.4,"n":76,"o":21.42,"t":"2026-10-16T19:10:00Z","v":3800,"vw":21.461298},{"c":21.62,"h":21.65,"l":21.4562,"n":228,"o":21.52,"t":"2026-10-16T19:15:00Z","v":24425,"vw":21.569652},{"c":21.68,"h":21.755,"l":21.6,"n":135,"o":21.618,"t":"2026-10-16T19:20:00Z","v":9688,"vw":21.69087},{"c":21.64,"h":21.68,"l":21.6,"n":72,"o":21.635,"t":"2026-10-16T19:25:00Z","v":5571,"vw":21.638358},{"c":21.71,"h":21.78,"l":21.68,"n":92,"o":21.68,"t":"2026-10-16T19:30:00Z","v":4960,"vw":21.705823},{"c":21.745,"h":21.81,"l":21.71,"n":191,"o":21.77,"t":"2026-10-16T19:35:00Z","v":7257,"vw":21.741058},{"c":21.56,"h":21.81,"l":21.55,"n":146,"o":21.78,"t":"2026-10-16T19:40:00Z","v":6821,"vw":21.6827},{"c":21.67,"h":21.7,"l":21.47,"n":91,"o":21.47,"t":"2026-10-16T19:45:00Z","v":3317,"vw":21.645036},{"c":21.68,"h":21.8,"l":21.68,"n":156,"o":21.7,"t":"2026-10-16T19:50:00Z","v":10733,"vw":21.744264},{"c":21.75,"h":21.82,"l":21.66,"n":379,"o":21.705,"t":"2026-10-16T19:55:00Z","v":15602,"vw":21.728941},{"c":21.7086,"h":21.81,"l":21.7086,"n":10,"o":21.81,"t":"2026-10-16T20:00:00Z","v":19713,"vw":21.809225}],"history":[{"c":14.79,"h":15.56,"l":14.21,"n":3918,"o":15.45,"t":"2024-10-14T04:00:00Z","v":285913,"vw":14.756934},{"c":14.45,"h":14.98,"l":13.86,"n":4673,"o":14.33,"t":"2024-10-15T04:00:00Z","v":418718,"vw":14.38556},{"c":16.7,"h":16.85,"l":14.54,"n":5098,"o":14.6,"t":"2024-10-16T04:00:00Z","v":394875,"vw":15.784702},{"c":16.87,"h":17.0799,"l":16.2,"n":2659,"o":16.85,"t":"2024-10-17T04:00:00Z","v":230050,"vw":16.679246},{"c":17.3,"h":17.7,"l":16.75,"n":4031,"o":17.19,"t":"2024-10-18T04:00:00Z","v":308991,"vw":17.28827},{"c":18,"h":18.35,"l":17.33,"n":4686,"o":17.59,"t":"2024-10-21T04:00:00Z","v":360894,"vw":17.882549},{"c":17.76,"h":18.27,"l":17.31,"n":4156,"o":18.26,"t":"2024-10-22T04:00:00Z","v":242432,"vw":17.731642},{"c":17.13,"h":17.83,"l":16.5318,"n":2895,"o":17.82,"t":"2024-10-23T04:00:00Z","v":194934,"vw":17.04905},{"c":17.66,"h":17.67,"l":16.8,"n":2403,"o":17.53,"t":"2024-10-24T04:00:00Z","v":155602,"vw":17.196856},{"c":17.07,"h":17.54,"l":16.8501,"n":2898,"o":17.19,"t":"2024-10-25T04:00:00Z","v":172109,"vw":17.141062},{"c":17.17,"h":17.64,"l":16.84,"n":2478,"o":17.1,"t":"2024-10-28T04:00:00Z","v":177591,"vw":17.24579},{"c":17.58,"h":18.09,"l":16.9,"n":3391,"o":17.02,"t":"2024-10-29T04:00:00Z","v":233521,"vw":17.691774},{"c":17.37,"h":17.75,"l":17.01,"n":1982,"o":17.62,"t":"2024-10-30T04:00:00Z","v":114110,"vw":17.330938},{"c":16.04,"h":17.24,"l":15.87,"n":3306,"o":17.24,"t":"2024-10-31T04:00:00Z","v":218231,"vw":16.443181},{"c":15.93,"h":16.71,"l":15.89,"n":3465,"o":16.25,"t":"2024-11-01T04:00:00Z","v":166792,"vw":16.182126},{"c":13.39,"h":15.75,"l":13.25,"n":8041,"o":15.75,"t":"2024-11-04T05:00:00Z","v":577045,"vw":14.287723},{"c":13.93,"h":14.38,"l":12.38,"n":6132,"o":12.57,"t":"2024-11-05T05:00:00Z","v":532097,"vw":13.444107},{"c":13.13,"h":13.54,"l":12.75,"n":4476,"o":13.36,"t":"2024-11-06T05:00:00Z","v":344869,"vw":13.144181},{"c":12.97,"h":14.33,"l":12.62,"n":9772,"o":12.99,"t":"2024-11-07T05:00:00Z","v":700980,"vw":13.197901},{"c":12.01,"h":13,"l":11.71,"n":6960,"o":12.7,"t":"2024-11-08T05:00:00Z","v":637996,"vw":12.109709},{"c":11.25,"h":12.2,"l":10.87,"n":6104,"o":12.19,"t":"2024-11-11T05:00:00Z","v":546848,"vw":11.324439},{"c":11.2,"h":11.37,"l":10.72,"n":5163,"o":11.05,"t":"2024-11-12T05:00:00Z","v":355055,"vw":11.059363},{"c":11.02,"h":11.75,"l":11,"n":4764,"o":11.26,"t":"2024-11-13T05:00:00Z","v":307051,"vw":11.389044},{"c":11.58,"h":11.83,"l":10.93,"n":4246,"o":11,"t":"2024-11-14T05:00:00Z","v":290789,"vw":11.410583},{"c":10.98,"h":11.76,"l":10.92,"n":4248,"o":11.44,"t":"2024-11-15T05:00:00Z","v":232549,"vw":11.271081},{"c":11.53,"h":12.16,"l":11.1,"n":3745,"o":11.1,"t":"2024-11-18T05:00:00Z","v":235993,"vw":11.703804},{"c":12.55,"h":12.69,"l":11.705,"n":4012,"o":11.71,"t":"2024-11-19T05:00:00Z","v":280106,"vw":12.304454},{"c":12.19,"h":12.82,"l":12.11,"n":3997,"o":12.6,"t":"2024-11-20T05:00:00Z","v":219341,"vw":12.418279},{"c":11.93,"h":12.32,"l":11.71,"n":5135,"o":12.2,"t":"2024-11-21T05:00:00Z","v":290148,"vw":11.926471},{"c":11.85,"h":12.0763,"l":11.3219,"n":3855,"o":11.72,"t":"2024-11-22T05:00:00Z","v":259914,"vw":11.752986},{"c":11.51,"h":11.97,"l":11.15,"n":4306,"o":11.69,"t":"2024-11-25T05:00:00Z","v":289221,"vw":11.411679},{"c":11.6,"h":11.9,"l":11.4385,"n":3236,"o":11.62,"t":"2024-11-26T05:00:00Z","v":153392,"vw":11.658041},{"c":11.81,"h":11.95,"l":11.4,"n":2140,"o":11.62,"t":"2024-11-27T05:00:00Z","v":124796,"vw":11.742502},{"c":12.25,"h":12.6,"l":11.99,"n":2314,"o":12,"t":"2024-11-29T05:00:00Z","v":132138,"vw":12.342584},{"c":11.59,"h":12.2305,"l":11.59,"n":3705,"o":12.2,"t":"2024-12-02T05:00:00Z","v":218794,"vw":11.82112},{"c":12.66,"h":12.83,"l":11.78,"n":5639,"o":11.78,"t":"2024-12-03T05:00:00Z","v":437156,"vw":12.515521},{"c":13.03,"h":13.465,"l":12.79,"n":4614,"o":12.79,"t":"2024-12-04T05:00:00Z","v":336523,"vw":13.186351},{"c":12.28,"h":13.31,"l":12.14,"n":3592,"o":13.06,"t":"2024-12-05T05:00:00Z","v":244685,"vw":12.412122},{"c":12.06,"h":12.4595,"l":12.05,"n":2665,"o":12.22,"t":"2024-12-06T05:00:00Z","v":138024,"vw":12.152188},{"c":12.22,"h":12.85,"l":12.21,"n":2705,"o":12.21,"t":"2024-12-09T05:00:00Z","v":157527,"vw":12.527577},{"c":12.2,"h":12.6799,"l":12.2,"n":1699,"o":12.55,"t":"2024-12-10T05:00:00Z","v":100642,"vw":12.387395},{"c":12.76,"h":12.86,"l":12.2,"n":3374,"o":12.2,"t":"2024-12-11T05:00:00Z","v":162516,"vw":12.627617},{"c":12.18,"h":12.77,"l":11.92,"n":2911,"o":12.58,"t":"2024-12-12T05:00:00Z","v":166231,"vw":12.26617},{"c":11.87,"h":12.39,"l":11.7177,"n":3603,"o":12.09,"t":"2024-12-13T05:00:00Z","v":206645,"vw":11.917828},{"c":11.48,"h":11.92,"l":11.47,"n":2424,"o":11.92,"t":"2024-12-16T05:00:00Z","v":146497,"vw":11.635966},{"c":11.34,"h":11.54,"l":11.07,"n":3062,"o":11.32,"t":"2024-12-17T05:00:00Z","v":155471,"vw":11.29207},{"c":10.28,"h":11.4467,"l":10.28,"n":3450,"o":11.31,"t":"2024-12-18T05:00:00Z","v":231899,"vw":10.720033},{"c":10.22,"h":10.6,"l":10.22,"n":3444,"o":10.3,"t":"2024-12-19T05:00:00Z","v":165730,"vw":10.337744},{"c":10.49,"h":10.69,"l":10.17,"n":2975,"o":10.28,"t":"2024-12-20T05:00:00Z","v":225359,"vw":10.508695},{"c":10.26,"h":10.5669,"l":9.88,"n":2813,"o":10.5,"t":"2024-12-23T05:00:00Z","v":220991,"vw":10.161131},{"c":10.08,"h":10.42,"l":9.92,"n":1202,"o":10.42,"t":"2024-12-24T05:00:00Z","v":76086,"vw":10.136759},{"c":10.04,"h":10.29,"l":10,"n":2390,"o":10.06,"t":"2024-12-26T05:00:00Z","v":161185,"vw":10.111608},{"c":10.04,"h":10.1,"l":9.8,"n":2318,"o":9.84,"t":"2024-12-27T05:00:00Z","v":156087,"vw":9.933917},{"c":9.9,"h":10.14,"l":9.6681,"n":2196,"o":9.91,"t":"2024-12-30T05:00:00Z","v":134925,"vw":9.897125},{"c":10.19,"h":10.36,"l":9.9,"n":2051,"o":9.9,"t":"2024-12-31T05:00:00Z","v":132006,"vw":10.180167},{"c":10.56,"h":10.73,"l":10.35,"n":3026,"o":10.4,"t":"2025-01-02T05:00:00Z","v":124092,"vw":10.55258},{"c":10.47,"h":10.64,"l":10.34,"n":2115,"o":10.64,"t":"2025-01-03T05:00:00Z","v":95759,"vw":10.44247},{"c":10.35,"h":10.79,"l":10.31,"n":2516,"o":10.43,"t":"2025-01-06T05:00:00Z","v":111547,"vw":10.543338},{"c":10.35,"h":10.85,"l":10.31,"n":2187,"o":10.49,"t":"2025-01-07T05:00:00Z","v":95084,"vw":10.49227},{"c":10.22,"h":10.41,"l":10.0609,"n":1211,"o":10.41,"t":"2025-01-08T05:00:00Z","v":50807,"vw":10.206713},{"c":10.69,"h":10.81,"l":10.32,"n":1904,"o":10.32,"t":"2025-01-10T05:00:00Z","v":133862,"vw":10.584324},{"c":10.39,"h":10.68,"l":10.2228,"n":2122,"o":10.67,"t":"2025-01-13T05:00:00Z","v":110487,"vw":10.451345},{"c":10.28,"h":10.52,"l":10.2,"n":1423,"o":10.5,"t":"2025-01-14T05:00:00Z","v":71961,"vw":10.346738},{"c":10.79,"h":10.8,"l":10.2,"n":1491,"o":10.37,"t":"2025-01-15T05:00:00Z","v":77591,"vw":10.508825},{"c":10.65,"h":10.97,"l":10.63,"n":1545,"o":10.85,"t":"2025-01-16T05:00:00Z","v":87663,"vw":10.742595},{"c":11.21,"h":11.3213,"l":10.5513,"n":1684,"o":10.65,"t":"2025-01-17T05:00:00Z","v":110355,"vw":11.009169},{"c":11.92,"h":12.64,"l":11.51,"n":4207,"o":11.7,"t":"2025-01-21T05:00:00Z","v":239495,"vw":12.210929},{"c":12.27,"h":12.29,"l":11.586,"n":2965,"o":12.1,"t":"2025-01-22T05:00:00Z","v":140978,"vw":11.999381},{"c":12.04,"h":12.34,"l":11.85,"n":2441,"o":12.34,"t":"2025-01-23T05:00:00Z","v":111212,"vw":12.095221},{"c":12.34,"h":12.71,"l":12.1,"n":3724,"o":12.27,"t":"2025-01-24T05:00:00Z","v":280334,"vw":12.384493},{"c":11.63,"h":12.3,"l":11.32,"n":3000,"o":12.11,"t":"2025-01-27T05:00:00Z","v":198488,"vw":11.625208},{"c":12.27,"h":12.4799,"l":11.6,"n":2769,"o":12.01,"t":"2025-01-28T05:00:00Z","v":223680,"vw":12.134357},{"c":12.58,"h":12.68,"l":12.18,"n":2055,"o":12.18,"t":"2025-01-29T05:00:00Z","v":116712,"vw":12.487796},{"c":13.03,"h":13.4,"l":12.705,"n":2939,"o":12.75,"t":"2025-01-30T05:00:00Z","v":175724,"vw":13.081247},{"c":12.78,"h":13.06,"l":12.46,"n":3181,"o":13.06,"t":"2025-01-31T05:00:00Z","v":164324,"vw":12.675946},{"c":12.76,"h":13.22,"l":12.69,"n":3128,"o":12.78,"t":"2025-02-03T05:00:00Z","v":192876,"vw":12.958297},{"c":13.6,"h":14.0748,"l":12.905,"n":4300,"o":13,"t":"2025-02-04T05:00:00Z","v":313748,"vw":13.458852},{"c":13.87,"h":14.49,"l":13.68,"n":3434,"o":13.8,"t":"2025-02-05T05:00:00Z","v":283931,"vw":14.080717},{"c":13.61,"h":13.81,"l":13.24,"n":3193,"o":13.81,"t":"2025-02-06T05:00:00Z","v":155327,"vw":13.515948},{"c":13.52,"h":13.9,"l":13.41,"n":3081,"o":13.7,"t":"2025-02-07T05:00:00Z","v":160060,"vw":13.633397},{"c":14.03,"h":14.3989,"l":13.8,"n":3023,"o":13.97,"t":"2025-02-10T05:00:00Z","v":204114,"vw":14.017695},{"c":13.75,"h":14.44,"l":13.7,"n":2699,"o":14.17,"t":"2025-02-11T05:00:00Z","v":126927,"vw":13.871702},{"c":13.86,"h":14.22,"l":13.6,"n":2226,"o":13.64,"t":"2025-02-12T05:00:00Z","v":152843,"vw":13.964334},{"c":14.1,"h":14.11,"l":13.435,"n":1942,"o":13.82,"t":"2025-02-13T05:00:00Z","v":104873,"vw":13.801929},{"c":12.86,"h":14.025,"l":12.82,"n":2961,"o":13.97,"t":"2025-02-14T05:00:00Z","v":262191,"vw":13.223442},{"c":13.31,"h":13.39,"l":12.9104,"n":2807,"o":13.09,"t":"2025-02-18T05:00:00Z","v":162728,"vw":13.134509},{"c":13.2,"h":13.4,"l":13,"n":1571,"o":13.32,"t":"2025-02-19T05:00:00Z","v":117222,"vw":13.14955},{"c":13.37,"h":13.4499,"l":13.1,"n":1999,"o":13.14,"t":"2025-02-20T05:00:00Z","v":111659,"vw":13.270853},{"c":12.66,"h":13.41,"l":12.64,"n":2800,"o":13.24,"t":"2025-02-21T05:00:00Z","v":162436,"vw":12.996514},{"c":12.25,"h":12.79,"l":12.2005,"n":2245,"o":12.79,"t":"2025-02-24T05:00:00Z","v":102213,"vw":12.399882},{"c":11.98,"h":12.2,"l":11.4225,"n":2771,"o":12.19,"t":"2025-02-25T05:00:00Z","v":176125,"vw":11.740668},{"c":12.15,"h":12.29,"l":11.85,"n":1626,"o":11.85,"t":"2025-02-26T05:00:00Z","v":94391,"vw":12.129813},{"c":11.79,"h":12.18,"l":11.71,"n":1814,"o":11.93,"t":"2025-02-27T05:00:00Z","v":88881,"vw":11.954},{"c":11.74,"h":11.835,"l":11.4,"n":1376,"o":11.48,"t":"2025-02-28T05:00:00Z","v":90831,"vw":11.642588},{"c":11.42,"h":12.123,"l":11.4,"n":2368,"o":11.79,"t":"2025-03-03T05:00:00Z","v":148545,"vw":11.666906},{"c":11.2,"h":11.69,"l":10.9,"n":2429,"o":11.69,"t":"2025-03-04T05:00:00Z","v":221257,"vw":11.268721},{"c":12.06,"h":12.19,"l":11.08,"n":2750,"o":11.17,"t":"2025-03-05T05:00:00Z","v":190249,"vw":11.701336},{"c":11.28,"h":12.415,"l":11.1901,"n":3460,"o":11.95,"t":"2025-03-06T05:00:00Z","v":225061,"vw":11.720702},{"c":11.34,"h":11.7,"l":10.9,"n":1862,"o":11.29,"t":"2025-03-07T05:00:00Z","v":135258,"vw":11.260827},{"c":10.51,"h":11.12,"l":10.45,"n":2550,"o":11.02,"t":"2025-03-10T04:00:00Z","v":175387,"vw":10.68429},{"c":11.08,"h":11.2,"l":10.61,"n":2163,"o":10.61,"t":"2025-03-11T04:00:00Z","v":132605,"vw":11.036237},{"c":11.51,"h":11.75,"l":11.2,"n":2343,"o":11.2,"t":"2025-03-12T04:00:00Z","v":135073,"vw":11.468939},{"c":12.66,"h":12.69,"l":11.51,"n":2735,"o":11.51,"t":"2025-03-13T04:00:00Z","v":216353,"vw":12.282725},{"c":12.26,"h":13.3072,"l":12.1918,"n":2855,"o":12.92,"t":"2025-03-14T04:00:00Z","v":195726,"vw":12.717378},{"c":12.99,"h":13.23,"l":12.47,"n":4493,"o":12.47,"t":"2025-03-17T04:00:00Z","v":420287,"vw":12.804351},{"c":12.99,"h":13.4783,"l":12.97,"n":3244,"o":13.16,"t":"2025-03-18T04:00:00Z","v":161270,"vw":13.153387},{"c":13.01,"h":13.175,"l":12.6,"n":1467,"o":12.99,"t":"2025-03-19T04:00:00Z","v":108289,"vw":12.897948},{"c":12.9,"h":12.935,"l":12.61,"n":2130,"o":12.72,"t":"2025-03-20T04:00:00Z","v":68843,"vw":12.801465},{"c":12.84,"h":13.05,"l":12.51,"n":1671,"o":12.64,"t":"2025-03-21T04:00:00Z","v":149030,"vw":12.789833},{"c":13.79,"h":13.94,"l":12.85,"n":2480,"o":13.02,"t":"2025-03-24T04:00:00Z","v":192519,"vw":13.609437},{"c":13.94,"h":14.39,"l":13.64,"n":2325,"o":14.02,"t":"2025-03-25T04:00:00Z","v":186552,"vw":14.152898},{"c":13.3,"h":14.19,"l":13.2,"n":2076,"o":13.95,"t":"2025-03-26T04:00:00Z","v":95943,"vw":13.442345},{"c":13.84,"h":14.22,"l":13.455,"n":1908,"o":13.5,"t":"2025-03-27T04:00:00Z","v":132805,"vw":13.948005},{"c":13.43,"h":13.97,"l":13.35,"n":2293,"o":13.9,"t":"2025-03-28T04:00:00Z","v":158139,"vw":13.530055},{"c":14.31,"h":14.4,"l":13.02,"n":3439,"o":13.84,"t":"2025-03-31T04:00:00Z","v":215936,"vw":13.95891},{"c":14.81,"h":15.51,"l":14.42,"n":3280,"o":14.5,"t":"2025-04-01T04:00:00Z","v":308198,"vw":15.037168},{"c":15.19,"h":15.25,"l":14.2914,"n":2678,"o":14.9,"t":"2025-04-02T04:00:00Z","v":246600,"vw":14.881803},{"c":15.94,"h":16.2,"l":14.5,"n":3558,"o":14.69,"t":"2025-04-03T04:00:00Z","v":409467,"vw":15.536958},{"c":14.96,"h":16.5,"l":14.35,"n":4869,"o":16.5,"t":"2025-04-04T04:00:00Z","v":468655,"vw":14.948798},{"c":15.01,"h":16.2087,"l":14.06,"n":3087,"o":14.5,"t":"2025-04-07T04:00:00Z","v":253290,"vw":14.981961},{"c":14.55,"h":15.81,"l":14.35,"n":2869,"o":15.81,"t":"2025-04-08T04:00:00Z","v":210312,"vw":14.980854},{"c":15.75,"h":15.973,"l":14.59,"n":4188,"o":15.07,"t":"2025-04-09T04:00:00Z","v":367609,"vw":15.149492},{"c":16.51,"h":16.98,"l":15.78,"n":5516,"o":15.9,"t":"2025-04-10T04:00:00Z","v":425963,"vw":16.403531},{"c":17.12,"h":17.3,"l":16.53,"n":5264,"o":16.98,"t":"2025-04-11T04:00:00Z","v":583692,"vw":16.975509},{"c":17.42,"h":18.33,"l":16.79,"n":4702,"o":17.25,"t":"2025-04-14T04:00:00Z","v":580622,"vw":17.7321},{"c":18.18,"h":18.27,"l":17.11,"n":3372,"o":17.77,"t":"2025-04-15T04:00:00Z","v":289633,"vw":17.744483},{"c":18.91,"h":19.345,"l":17.88,"n":6349,"o":18.71,"t":"2025-04-16T04:00:00Z","v":619449,"vw":18.617001},{"c":18.08,"h":19.75,"l":17.85,"n":7464,"o":18.59,"t":"2025-04-17T04:00:00Z","v":803634,"vw":18.828589},{"c":17.87,"h":19.38,"l":17.43,"n":4151,"o":18.9,"t":"2025-04-21T04:00:00Z","v":416715,"vw":18.075517},{"c":17.13,"h":18.08,"l":16.55,"n":5638,"o":17.98,"t":"2025-04-22T04:00:00Z","v":470045,"vw":17.177795},{"c":17.31,"h":17.39,"l":16.38,"n":4283,"o":16.945,"t":"2025-04-23T04:00:00Z","v":363689,"vw":16.886491},{"c":18.06,"h":18.5591,"l":17.285,"n":3829,"o":17.53,"t":"2025-04-24T04:00:00Z","v":330284,"vw":17.909979},{"c":16.85,"h":17.93,"l":16.75,"n":3626,"o":17.58,"t":"2025-04-25T04:00:00Z","v":245001,"vw":17.220913},{"c":17.48,"h":17.69,"l":16.97,"n":3296,"o":17,"t":"2025-04-28T04:00:00Z","v":234609,"vw":17.300613},{"c":16.01,"h":17.25,"l":15.95,"n":5165,"o":17.01,"t":"2025-04-29T04:00:00Z","v":354215,"vw":16.240044},{"c":15.99,"h":16.21,"l":15.22,"n":3268,"o":15.83,"t":"2025-04-30T04:00:00Z","v":244105,"vw":15.7803},{"c":15.24,"h":15.85,"l":15.05,"n":4380,"o":15.5,"t":"2025-05-01T04:00:00Z","v":333460,"vw":15.351187},{"c":14.98,"h":15.9,"l":14.91,"n":4919,"o":15.47,"t":"2025-05-02T04:00:00Z","v":210243,"vw":15.116214},{"c":15.67,"h":15.82,"l":14.98,"n":3397,"o":15.5,"t":"2025-05-05T04:00:00Z","v":252324,"vw":15.421044},{"c":16.69,"h":17,"l":15.7,"n":3279,"o":15.98,"t":"2025-05-06T04:00:00Z","v":278109,"vw":16.333218},{"c":15.99,"h":16.7218,"l":15.8,"n":3931,"o":16.27,"t":"2025-05-07T04:00:00Z","v":181507,"vw":16.153992},{"c":14.47,"h":15.715,"l":14.38,"n":4630,"o":15.22,"t":"2025-05-08T04:00:00Z","v":409356,"vw":14.840142},{"c":14.33,"h":14.74,"l":14.005,"n":4322,"o":14.64,"t":"2025-05-09T04:00:00Z","v":243323,"vw":14.346901},{"c":12.99,"h":14.21,"l":12.81,"n":7069,"o":14,"t":"2025-05-12T04:00:00Z","v":672025,"vw":13.19632},{"c":12.62,"h":12.86,"l":12.2,"n":8909,"o":12.67,"t":"2025-05-13T04:00:00Z","v":654648,"vw":12.402438},{"c":12.51,"h":12.88,"l":12.2,"n":3755,"o":12.51,"t":"2025-05-14T04:00:00Z","v":250905,"vw":12.517016},{"c":12.79,"h":12.985,"l":12.6,"n":2555,"o":12.75,"t":"2025-05-15T04:00:00Z","v":173490,"vw":12.827726},{"c":12.6,"h":12.79,"l":12.45,"n":2955,"o":12.5,"t":"2025-05-16T04:00:00Z","v":179100,"vw":12.583498},{"c":12.82,"h":12.82,"l":12.25,"n":2683,"o":12.64,"t":"2025-05-19T04:00:00Z","v":165595,"vw":12.624553},{"c":12.71,"h":12.85,"l":12.34,"n":3696,"o":12.82,"t":"2025-05-20T04:00:00Z","v":296548,"vw":12.608775},{"c":12.98,"h":13.05,"l":12.465,"n":2917,"o":12.7,"t":"2025-05-21T04:00:00Z","v":276928,"vw":12.722793},{"c":12.43,"h":12.99,"l":12.3,"n":4088,"o":12.95,"t":"2025-05-22T04:00:00Z","v":262140,"vw":12.504489},{"c":13.5,"h":13.9,"l":12.61,"n":5393,"o":12.61,"t":"2025-05-23T04:00:00Z","v":475286,"vw":13.422743},{"c":14.04,"h":14.26,"l":13.445,"n":6274,"o":13.79,"t":"2025-05-27T04:00:00Z","v":442906,"vw":13.946862},{"c":14.06,"h":14.62,"l":13.7712,"n":4844,"o":14.17,"t":"2025-05-28T04:00:00Z","v":371195,"vw":14.173938},{"c":13.31,"h":14.35,"l":13.28,"n":2757,"o":14.35,"t":"2025-05-29T04:00:00Z","v":231465,"vw":13.610635},{"c":13.23,"h":13.4,"l":12.4801,"n":4477,"o":13.24,"t":"2025-05-30T04:00:00Z","v":474508,"vw":12.96981},{"c":13.71,"h":14.2134,"l":13.425,"n":5553,"o":13.59,"t":"2025-06-02T04:00:00Z","v":359525,"vw":13.800403},{"c":13.25,"h":13.59,"l":13.05,"n":4599,"o":13.59,"t":"2025-06-03T04:00:00Z","v":233993,"vw":13.232713},{"c":13.86,"h":13.9,"l":13.115,"n":5711,"o":13.27,"t":"2025-06-04T04:00:00Z","v":660865,"vw":13.556986},{"c":13.67,"h":14.06,"l":13.5,"n":3664,"o":13.99,"t":"2025-06-05T04:00:00Z","v":252894,"vw":13.656003},{"c":13.57,"h":13.95,"l":13.3306,"n":3948,"o":13.91,"t":"2025-06-06T04:00:00Z","v":406265,"vw":13.494032},{"c":13.64,"h":13.8857,"l":13.38,"n":2591,"o":13.6,"t":"2025-06-09T04:00:00Z","v":239666,"vw":13.678751},{"c":13.26,"h":13.8169,"l":13.1,"n":3011,"o":13.75,"t":"2025-06-10T04:00:00Z","v":250930,"vw":13.315936},{"c":13.19,"h":13.255,"l":12.96,"n":2685,"o":13.11,"t":"2025-06-11T04:00:00Z","v":158868,"vw":13.111163},{"c":13.86,"h":13.91,"l":13.16,"n":3089,"o":13.4,"t":"2025-06-12T04:00:00Z","v":318201,"vw":13.658222},{"c":14.37,"h":14.79,"l":13.9187,"n":4566,"o":14.13,"t":"2025-06-13T04:00:00Z","v":349661,"vw":14.377583},{"c":14.47,"h":14.64,"l":14.15,"n":2870,"o":14.19,"t":"2025-06-16T04:00:00Z","v":205366,"vw":14.435475},{"c":14.32,"h":14.58,"l":14,"n":3472,"o":14.5,"t":"2025-06-17T04:00:00Z","v":184310,"vw":14.289055},{"c":14.26,"h":14.79,"l":14.25,"n":3036,"o":14.42,"t":"2025-06-18T04:00:00Z","v":245690,"vw":14.50972},{"c":13.73,"h":14.17,"l":13.595,"n":3167,"o":14.14,"t":"2025-06-20T04:00:00Z","v":264492,"vw":13.812148},{"c":14.07,"h":14.29,"l":13.65,"n":3316,"o":13.73,"t":"2025-06-23T04:00:00Z","v":258554,"vw":13.91718},{"c":13.74,"h":13.925,"l":13.56,"n":3555,"o":13.76,"t":"2025-06-24T04:00:00Z","v":279164,"vw":13.749782},{"c":13.07,"h":13.6928,"l":13.07,"n":4535,"o":13.56,"t":"2025-06-25T04:00:00Z","v":277057,"vw":13.335854},{"c":13.35,"h":13.38,"l":12.8,"n":3822,"o":13.09,"t":"2025-06-26T04:00:00Z","v":271652,"vw":13.168048},{"c":12.86,"h":13.015,"l":12.43,"n":6810,"o":12.92,"t":"2025-06-27T04:00:00Z","v":2176677,"vw":12.789498},{"c":13.08,"h":13.1,"l":12.4,"n":4446,"o":12.5,"t":"2025-06-30T04:00:00Z","v":296366,"vw":12.865596},{"c":12.86,"h":13.4,"l":12.75,"n":4052,"o":13.4,"t":"2025-07-01T04:00:00Z","v":247368,"vw":12.871804},{"c":13.08,"h":13.19,"l":12.78,"n":3285,"o":12.89,"t":"2025-07-02T04:00:00Z","v":194663,"vw":12.975308},{"c":13.06,"h":13.0689,"l":12.8289,"n":1705,"o":12.99,"t":"2025-07-03T04:00:00Z","v":113364,"vw":12.967797},{"c":13.06,"h":13.06,"l":12.545,"n":3621,"o":12.87,"t":"2025-07-07T04:00:00Z","v":261037,"vw":12.905519},{"c":12.89,"h":13.0111,"l":12.41,"n":3969,"o":13,"t":"2025-07-08T04:00:00Z","v":338723,"vw":12.702547},{"c":13.37,"h":13.39,"l":12.703,"n":3302,"o":12.93,"t":"2025-07-09T04:00:00Z","v":261737,"vw":13.122351},{"c":16.18,"h":16.39,"l":14.31,"n":17543,"o":14.6,"t":"2025-07-10T04:00:00Z","v":1914956,"vw":15.62126},{"c":16.76,"h":17.14,"l":15.58,"n":8099,"o":16.3,"t":"2025-07-11T04:00:00Z","v":729933,"vw":16.373234},{"c":18.02,"h":18.7468,"l":17.15,"n":10090,"o":17.25,"t":"2025-07-14T04:00:00Z","v":1052285,"vw":17.935819},{"c":19.11,"h":19.4238,"l":17.9,"n":10421,"o":19,"t":"2025-07-15T04:00:00Z","v":1025312,"vw":18.787922},{"c":19.46,"h":20.075,"l":18.725,"n":9046,"o":19.45,"t":"2025-07-16T04:00:00Z","v":851475,"vw":19.334869},{"c":20.22,"h":20.46,"l":19.07,"n":7151,"o":19.07,"t":"2025-07-17T04:00:00Z","v":622590,"vw":19.867183},{"c":20.98,"h":21.959,"l":20.22,"n":8829,"o":20.42,"t":"2025-07-18T04:00:00Z","v":650182,"vw":21.072786},{"c":20.56,"h":21.5,"l":20.15,"n":7180,"o":21.49,"t":"2025-07-21T04:00:00Z","v":471243,"vw":20.865845},{"c":19.48,"h":20.3176,"l":19.13,"n":6710,"o":20.3,"t":"2025-07-22T04:00:00Z","v":574624,"vw":19.604473},{"c":19.58,"h":20.2,"l":19.19,"n":4194,"o":19.32,"t":"2025-07-23T04:00:00Z","v":268276,"vw":19.692271},{"c":20.1,"h":20.2,"l":19.3,"n":4169,"o":20.06,"t":"2025-07-24T04:00:00Z","v":230505,"vw":19.912354},{"c":19.87,"h":20.2,"l":19.43,"n":4069,"o":19.75,"t":"2025-07-25T04:00:00Z","v":280892,"vw":19.745592},{"c":18.26,"h":19.68,"l":18.08,"n":5486,"o":19.64,"t":"2025-07-28T04:00:00Z","v":446127,"vw":18.542679},{"c":17.9,"h":18.53,"l":17.865,"n":3565,"o":18.4,"t":"2025-07-29T04:00:00Z","v":235633,"vw":18.037758},{"c":16.54,"h":17.8082,"l":16.4001,"n":8679,"o":17.5,"t":"2025-07-30T04:00:00Z","v":558424,"vw":17.043221},{"c":16.4,"h":16.87,"l":16.03,"n":4146,"o":16.54,"t":"2025-07-31T04:00:00Z","v":324716,"vw":16.317173},{"c":17.23,"h":17.36,"l":16.29,"n":6557,"o":16.99,"t":"2025-08-01T04:00:00Z","v":415191,"vw":17.028146},{"c":18.49,"h":18.65,"l":17.53,"n":5140,"o":17.53,"t":"2025-08-04T04:00:00Z","v":314750,"vw":18.29714},{"c":19.38,"h":19.38,"l":18.3,"n":4217,"o":18.49,"t":"2025-08-05T04:00:00Z","v":382856,"vw":18.913678},{"c":19.33,"h":19.45,"l":18.5,"n":3295,"o":19,"t":"2025-08-06T04:00:00Z","v":213445,"vw":19.2517},{"c":22.56,"h":22.6899,"l":20.32,"n":7750,"o":20.5,"t":"2025-08-07T04:00:00Z","v":575095,"vw":21.843796},{"c":24.63,"h":24.64,"l":22.75,"n":8603,"o":22.92,"t":"2025-08-08T04:00:00Z","v":690130,"vw":24.002283},{"c":24.84,"h":25.87,"l":24.01,"n":8772,"o":24.5,"t":"2025-08-11T04:00:00Z","v":720101,"vw":24.81962},{"c":23.76,"h":25.08,"l":23.19,"n":7320,"o":25,"t":"2025-08-12T04:00:00Z","v":493864,"vw":23.820582},{"c":26.06,"h":26.44,"l":23.11,"n":11978,"o":23.8,"t":"2025-08-13T04:00:00Z","v":1143497,"vw":25.346094},{"c":25.96,"h":27.39,"l":25.87,"n":8937,"o":26.65,"t":"2025-08-14T04:00:00Z","v":831340,"vw":26.642945},{"c":25.57,"h":26.5,"l":24.84,"n":6740,"o":26.25,"t":"2025-08-15T04:00:00Z","v":416143,"vw":25.532021},{"c":26.86,"h":27.44,"l":24.81,"n":7540,"o":25.74,"t":"2025-08-18T04:00:00Z","v":607310,"vw":26.388796},{"c":23.67,"h":27.25,"l":23.11,"n":10913,"o":27.25,"t":"2025-08-19T04:00:00Z","v":773546,"vw":24.159001},{"c":23.76,"h":24.03,"l":22.31,"n":7357,"o":23.95,"t":"2025-08-20T04:00:00Z","v":485133,"vw":23.11405},{"c":24.38,"h":24.5,"l":23.155,"n":4873,"o":23.43,"t":"2025-08-21T04:00:00Z","v":298463,"vw":23.888717},{"c":25.46,"h":25.5757,"l":24.12,"n":6277,"o":24.48,"t":"2025-08-22T04:00:00Z","v":388017,"vw":25.200972},{"c":25.68,"h":26.84,"l":24.99,"n":6753,"o":25.3,"t":"2025-08-25T04:00:00Z","v":396955,"vw":26.07017},{"c":26.53,"h":27.04,"l":25.75,"n":6428,"o":25.75,"t":"2025-08-26T04:00:00Z","v":378914,"vw":26.512178},{"c":26.78,"h":26.97,"l":25.75,"n":5340,"o":26.91,"t":"2025-08-27T04:00:00Z","v":337283,"vw":26.318842},{"c":27.91,"h":28.44,"l":27.17,"n":6852,"o":27.3,"t":"2025-08-28T04:00:00Z","v":522935,"vw":27.918797},{"c":28.14,"h":28.89,"l":27.2,"n":8071,"o":28.5,"t":"2025-08-29T04:00:00Z","v":600253,"vw":28.221474},{"c":26.61,"h":29.6899,"l":26.5,"n":8052,"o":29,"t":"2025-09-02T04:00:00Z","v":592534,"vw":27.856378},{"c":28.25,"h":28.41,"l":26.9,"n":6436,"o":27.06,"t":"2025-09-03T04:00:00Z","v":364485,"vw":27.862107},{"c":28.21,"h":29.14,"l":27.6101,"n":5495,"o":28.09,"t":"2025-09-04T04:00:00Z","v":420563,"vw":28.459216},{"c":27.84,"h":29.65,"l":27.43,"n":6112,"o":28.95,"t":"2025-09-05T04:00:00Z","v":349148,"vw":28.308671},{"c":29.17,"h":29.55,"l":27.5,"n":7555,"o":28,"t":"2025-09-08T04:00:00Z","v":506500,"vw":28.788073},{"c":27.79,"h":29.2975,"l":27.13,"n":6659,"o":28.66,"t":"2025-09-09T04:00:00Z","v":372139,"vw":27.877187},{"c":28.1,"h":28.6128,"l":27.18,"n":5027,"o":27.18,"t":"2025-09-10T04:00:00Z","v":424558,"vw":27.932954},{"c":29.38,"h":29.5899,"l":27.5426,"n":5050,"o":27.8,"t":"2025-09-11T04:00:00Z","v":343307,"vw":28.800534},{"c":30.31,"h":30.6,"l":29.0372,"n":4938,"o":29.84,"t":"2025-09-12T04:00:00Z","v":342144,"vw":29.971943},{"c":29.8,"h":32.01,"l":28.4901,"n":10106,"o":31.02,"t":"2025-09-15T04:00:00Z","v":852471,"vw":29.831787},{"c":27.94,"h":29.69,"l":27.85,"n":6017,"o":29.18,"t":"2025-09-16T04:00:00Z","v":386194,"vw":28.563265},{"c":28.91,"h":29.6699,"l":27.88,"n":6125,"o":27.88,"t":"2025-09-17T04:00:00Z","v":454357,"vw":28.881756},{"c":29.17,"h":29.2,"l":27.73,"n":6965,"o":28.95,"t":"2025-09-18T04:00:00Z","v":401175,"vw":28.541711},{"c":30.91,"h":31.31,"l":28.89,"n":9435,"o":29.19,"t":"2025-09-19T04:00:00Z","v":1387739,"vw":30.535334},{"c":29.44,"h":31,"l":28.31,"n":9896,"o":30.52,"t":"2025-09-22T04:00:00Z","v":692628,"vw":29.281797},{"c":29.75,"h":31.31,"l":29.59,"n":9369,"o":29.73,"t":"2025-09-23T04:00:00Z","v":580638,"vw":30.446068},{"c":30.51,"h":31.25,"l":29.84,"n":8401,"o":29.84,"t":"2025-09-24T04:00:00Z","v":384822,"vw":30.6153},{"c":32.54,"h":33.68,"l":30.31,"n":9748,"o":30.56,"t":"2025-09-25T04:00:00Z","v":688747,"vw":32.59918},{"c":33.56,"h":35.47,"l":32.54,"n":9749,"o":33.48,"t":"2025-09-26T04:00:00Z","v":718443,"vw":33.993997},{"c":34.19,"h":34.97,"l":33.7044,"n":7603,"o":34.48,"t":"2025-09-29T04:00:00Z","v":464562,"vw":34.257818},{"c":33.79,"h":34.86,"l":32.26,"n":8669,"o":34.07,"t":"2025-09-30T04:00:00Z","v":587781,"vw":33.491939},{"c":34.23,"h":34.37,"l":32.8001,"n":6278,"o":33.85,"t":"2025-10-01T04:00:00Z","v":318101,"vw":33.702081},{"c":34.74,"h":34.84,"l":32.3,"n":6720,"o":34.4,"t":"2025-10-02T04:00:00Z","v":304364,"vw":33.797091},{"c":35.03,"h":35.75,"l":34.07,"n":8748,"o":34.3,"t":"2025-10-03T04:00:00Z","v":519305,"vw":34.982042},{"c":40.36,"h":40.6666,"l":35.76,"n":14538,"o":35.76,"t":"2025-10-06T04:00:00Z","v":1062924,"vw":39.357762},{"c":38.23,"h":41.92,"l":36.54,"n":19483,"o":41.64,"t":"2025-10-07T04:00:00Z","v":1070627,"vw":38.542407},{"c":42.33,"h":42.83,"l":39.0801,"n":14031,"o":39.1,"t":"2025-10-08T04:00:00Z","v":901628,"vw":41.543843},{"c":41.35,"h":44,"l":39.95,"n":18815,"o":43.05,"t":"2025-10-09T04:00:00Z","v":857738,"vw":42.043959},{"c":43.85,"h":45.96,"l":41.245,"n":20429,"o":41.9,"t":"2025-10-10T04:00:00Z","v":1254310,"vw":44.146264},{"c":48.81,"h":51.39,"l":47.125,"n":22866,"o":49.86,"t":"2025-10-13T04:00:00Z","v":1486829,"vw":48.755227},{"c":52.66,"h":54.7,"l":47.001,"n":21746,"o":50.75,"t":"2025-10-14T04:00:00Z","v":1367960,"vw":52.12646},{"c":46.94,"h":53.69,"l":45.35,"n":21845,"o":53.25,"t":"2025-10-15T04:00:00Z","v":1483037,"vw":48.293952},{"c":44.05,"h":46.3,"l":42.1,"n":14795,"o":46.3,"t":"2025-10-16T04:00:00Z","v":869122,"vw":44.203838},{"c":39.34,"h":43.15,"l":39.08,"n":12873,"o":40.38,"t":"2025-10-17T04:00:00Z","v":890729,"vw":40.209538},{"c":40.19,"h":42.4,"l":37.52,"n":16461,"o":42,"t":"2025-10-20T04:00:00Z","v":994692,"vw":39.427735},{"c":37.39,"h":38.39,"l":34.84,"n":11789,"o":38.34,"t":"2025-10-21T04:00:00Z","v":681782,"vw":36.106157},{"c":35.55,"h":37.38,"l":33.01,"n":14842,"o":35.07,"t":"2025-10-22T04:00:00Z","v":879536,"vw":34.77912},{"c":34.57,"h":36.9,"l":34.31,"n":8355,"o":36.72,"t":"2025-10-23T04:00:00Z","v":379098,"vw":34.97237},{"c":34.64,"h":36.2527,"l":33.23,"n":10115,"o":34.88,"t":"2025-10-24T04:00:00Z","v":648043,"vw":34.415456},{"c":30.57,"h":33.49,"l":30.4,"n":12424,"o":33,"t":"2025-10-27T04:00:00Z","v":819014,"vw":31.19853},{"c":30.38,"h":31.04,"l":29.71,"n":7860,"o":29.94,"t":"2025-10-28T04:00:00Z","v":432002,"vw":30.514908},{"c":29.27,"h":30.99,"l":28.63,"n":8134,"o":30.83,"t":"2025-10-29T04:00:00Z","v":470515,"vw":29.577362},{"c":34.96,"h":35.24,"l":29.4,"n":16793,"o":30.99,"t":"2025-10-30T04:00:00Z","v":1260135,"vw":33.258992},{"c":33.06,"h":35.2538,"l":31.51,"n":11145,"o":34.86,"t":"2025-10-31T04:00:00Z","v":721762,"vw":32.764186},{"c":32.21,"h":34.44,"l":31.765,"n":9197,"o":33.47,"t":"2025-11-03T05:00:00Z","v":532540,"vw":32.73438},{"c":30.95,"h":31.66,"l":27.6,"n":9568,"o":28.41,"t":"2025-11-04T05:00:00Z","v":412732,"vw":30.378901},{"c":30.32,"h":31.41,"l":29.85,"n":8081,"o":30.53,"t":"2025-11-05T05:00:00Z","v":373221,"vw":30.405595},{"c":28.85,"h":31.13,"l":28.7,"n":7579,"o":30.28,"t":"2025-11-06T05:00:00Z","v":362430,"vw":29.538822},{"c":31.68,"h":31.97,"l":27.8,"n":10961,"o":28.34,"t":"2025-11-07T05:00:00Z","v":597469,"vw":30.363829},{"c":33.28,"h":33.8799,"l":32.2137,"n":8989,"o":33.19,"t":"2025-11-10T05:00:00Z","v":467720,"vw":33.255199},{"c":32,"h":33.87,"l":31.0601,"n":6836,"o":33.87,"t":"2025-11-11T05:00:00Z","v":269972,"vw":32.191398},{"c":33.56,"h":33.84,"l":31.52,"n":7122,"o":32.55,"t":"2025-11-12T05:00:00Z","v":403280,"vw":33.025959},{"c":32.16,"h":35.05,"l":31.5401,"n":8897,"o":34.12,"t":"2025-11-13T05:00:00Z","v":520844,"vw":33.098144},{"c":35.13,"h":35.34,"l":28.2,"n":9141,"o":28.63,"t":"2025-11-14T05:00:00Z","v":571980,"vw":33.48449},{"c":35.68,"h":35.98,"l":33.79,"n":8549,"o":34.5,"t":"2025-11-17T05:00:00Z","v":524445,"vw":35.010153},{"c":33.98,"h":36.39,"l":33.1001,"n":8678,"o":36.39,"t":"2025-11-18T05:00:00Z","v":556140,"vw":34.1078},{"c":34.11,"h":37.86,"l":33.92,"n":8674,"o":34.55,"t":"2025-11-19T05:00:00Z","v":473657,"vw":35.338386},{"c":31.88,"h":36.16,"l":31.5,"n":9161,"o":35.07,"t":"2025-11-20T05:00:00Z","v":525648,"vw":32.875828},{"c":33.28,"h":33.6,"l":31.22,"n":6990,"o":31.8,"t":"2025-11-21T05:00:00Z","v":335471,"vw":32.605239},{"c":35.6,"h":35.95,"l":32.54,"n":7779,"o":33.28,"t":"2025-11-24T05:00:00Z","v":383017,"vw":34.644667},{"c":37.27,"h":38.18,"l":34.85,"n":8307,"o":35.24,"t":"2025-11-25T05:00:00Z","v":451326,"vw":37.046165},{"c":36.68,"h":37.9199,"l":35.81,"n":7636,"o":37.45,"t":"2025-11-26T05:00:00Z","v":367816,"vw":36.735854},{"c":39.69,"h":39.72,"l":36.2,"n":6604,"o":36.8,"t":"2025-11-28T05:00:00Z","v":299185,"vw":38.776076},{"c":36.34,"h":39.88,"l":35.22,"n":10713,"o":39.28,"t":"2025-12-01T05:00:00Z","v":651302,"vw":37.318232},{"c":37.79,"h":38.75,"l":35.22,"n":7887,"o":35.96,"t":"2025-12-02T05:00:00Z","v":390738,"vw":37.87885},{"c":38.76,"h":38.81,"l":36.5,"n":5130,"o":37.78,"t":"2025-12-03T05:00:00Z","v":250925,"vw":38.250722},{"c":38.92,"h":40.287,"l":37.96,"n":6386,"o":37.97,"t":"2025-12-04T05:00:00Z","v":280490,"vw":39.204108},{"c":38.02,"h":41.13,"l":37.9,"n":5913,"o":39.68,"t":"2025-12-05T05:00:00Z","v":290001,"vw":39.301622},{"c":38.11,"h":40.4899,"l":36.5501,"n":9518,"o":38.32,"t":"2025-12-08T05:00:00Z","v":511375,"vw":38.647452},{"c":40.57,"h":40.87,"l":38.4,"n":7227,"o":38.4,"t":"2025-12-09T05:00:00Z","v":381713,"vw":39.909945},{"c":39.92,"h":40.57,"l":38.5011,"n":8438,"o":40.57,"t":"2025-12-10T05:00:00Z","v":416204,"vw":39.592772},{"c":43.43,"h":45.85,"l":39.145,"n":15843,"o":40,"t":"2025-12-11T05:00:00Z","v":962371,"vw":43.940164},{"c":44.11,"h":45.24,"l":42,"n":9705,"o":43.5,"t":"2025-12-12T05:00:00Z","v":574709,"vw":43.583948},{"c":43.81,"h":45.42,"l":42.4761,"n":10634,"o":44.74,"t":"2025-12-15T05:00:00Z","v":567309,"vw":43.778831},{"c":44.27,"h":46,"l":43.81,"n":8887,"o":44,"t":"2025-12-16T05:00:00Z","v":390925,"vw":44.78919},{"c":41.86,"h":46.33,"l":41.65,"n":8447,"o":45,"t":"2025-12-17T05:00:00Z","v":409579,"vw":42.911367},{"c":42.94,"h":44.81,"l":42.5,"n":7606,"o":43.2,"t":"2025-12-18T05:00:00Z","v":333992,"vw":43.66052},{"c":45.88,"h":46.2,"l":43,"n":11969,"o":43.39,"t":"2025-12-19T05:00:00Z","v":1648462,"vw":45.487389},{"c":45.23,"h":49.42,"l":44.4801,"n":9928,"o":48,"t":"2025-12-22T05:00:00Z","v":594973,"vw":46.638831},{"c":46.8,"h":47.44,"l":44.52,"n":8089,"o":45,"t":"2025-12-23T05:00:00Z","v":510592,"vw":46.475475},{"c":47.95,"h":48.31,"l":45.95,"n":4038,"o":46.81,"t":"2025-12-24T05:00:00Z","v":175392,"vw":47.455731},{"c":45.32,"h":48.75,"l":45.18,"n":10333,"o":48.75,"t":"2025-12-26T05:00:00Z","v":1085161,"vw":46.163535},{"c":43.08,"h":46.02,"l":42.88,"n":10853,"o":44.76,"t":"2025-12-29T05:00:00Z","v":1294111,"vw":43.968302},{"c":41.49,"h":43.7699,"l":40.24,"n":9676,"o":43.17,"t":"2025-12-30T05:00:00Z","v":1452058,"vw":42.008199},{"c":40.3,"h":42.4,"l":39.47,"n":9421,"o":41.24,"t":"2025-12-31T05:00:00Z","v":1408767,"vw":40.606626},{"c":41.13,"h":41.57,"l":38.1329,"n":9194,"o":40.96,"t":"2026-01-02T05:00:00Z","v":1352940,"vw":40.241471},{"c":45.26,"h":46.03,"l":41.739,"n":8362,"o":41.91,"t":"2026-01-05T05:00:00Z","v":504171,"vw":44.738968},{"c":47.91,"h":48.264,"l":44.494,"n":8896,"o":47.25,"t":"2026-01-06T05:00:00Z","v":487010,"vw":46.904983},{"c":49.2,"h":49.255,"l":46.0001,"n":7967,"o":46.69,"t":"2026-01-07T05:00:00Z","v":358569,"vw":47.796112},{"c":47.8,"h":48.82,"l":45.4,"n":7896,"o":48.28,"t":"2026-01-08T05:00:00Z","v":390563,"vw":46.609352},{"c":48.88,"h":51.44,"l":47.26,"n":9295,"o":48.06,"t":"2026-01-09T05:00:00Z","v":482968,"vw":49.554803},{"c":44.9,"h":51.48,"l":44.04,"n":14836,"o":50,"t":"2026-01-12T05:00:00Z","v":962828,"vw":47.649168},{"c":44.06,"h":46.74,"l":41.55,"n":12212,"o":44,"t":"2026-01-13T05:00:00Z","v":800217,"vw":44.681082},{"c":45.47,"h":45.58,"l":41.86,"n":8523,"o":43.93,"t":"2026-01-14T05:00:00Z","v":422254,"vw":44.107471},{"c":46.28,"h":47.07,"l":44.23,"n":8555,"o":44.82,"t":"2026-01-15T05:00:00Z","v":525024,"vw":45.532904},{"c":44.36,"h":45.46,"l":43.2214,"n":8000,"o":45.38,"t":"2026-01-16T05:00:00Z","v":522884,"vw":44.466843},{"c":46.32,"h":47.79,"l":44.53,"n":9307,"o":44.53,"t":"2026-01-20T05:00:00Z","v":632029,"vw":46.421069},{"c":41.91,"h":47.65,"l":41.67,"n":11001,"o":46.85,"t":"2026-01-21T05:00:00Z","v":607286,"vw":43.59836},{"c":46.56,"h":47.3499,"l":42.995,"n":10278,"o":43.4,"t":"2026-01-22T05:00:00Z","v":563198,"vw":45.734851},{"c":46.68,"h":47.83,"l":46.0901,"n":8131,"o":47.83,"t":"2026-01-23T05:00:00Z","v":516875,"vw":46.800104},{"c":41.27,"h":48.21,"l":41.18,"n":15426,"o":47.97,"t":"2026-01-26T05:00:00Z","v":1021416,"vw":43.144027},{"c":40.47,"h":41.45,"l":37.4,"n":12626,"o":41.44,"t":"2026-01-27T05:00:00Z","v":723575,"vw":39.003604},{"c":38.75,"h":40.96,"l":37.89,"n":8852,"o":40.69,"t":"2026-01-28T05:00:00Z","v":544196,"vw":39.087053},{"c":41.28,"h":41.28,"l":37.62,"n":14564,"o":39.99,"t":"2026-01-29T05:00:00Z","v":714898,"vw":39.898213},{"c":36.06,"h":40,"l":35.54,"n":11693,"o":39.5,"t":"2026-01-30T05:00:00Z","v":587963,"vw":37.082135},{"c":38.29,"h":39.07,"l":36.21,"n":10882,"o":36.42,"t":"2026-02-02T05:00:00Z","v":556100,"vw":37.825124},{"c":40.25,"h":40.4743,"l":38.36,"n":8782,"o":39.79,"t":"2026-02-03T05:00:00Z","v":439621,"vw":39.50018},{"c":38.13,"h":41.36,"l":36.85,"n":9419,"o":41.36,"t":"2026-02-04T05:00:00Z","v":362838,"vw":38.001627},{"c":34.58,"h":38.14,"l":34.31,"n":8684,"o":36.8,"t":"2026-02-05T05:00:00Z","v":415017,"vw":35.629485},{"c":37.16,"h":37.95,"l":35.6,"n":6889,"o":35.89,"t":"2026-02-06T05:00:00Z","v":338283,"vw":37.020514},{"c":40.13,"h":40.25,"l":37.5,"n":6851,"o":37.8,"t":"2026-02-09T05:00:00Z","v":372696,"vw":39.254231},{"c":39.12,"h":40.03,"l":37.495,"n":5760,"o":39.6,"t":"2026-02-10T05:00:00Z","v":233105,"vw":38.938721},{"c":40.25,"h":40.44,"l":37.05,"n":5244,"o":39.9,"t":"2026-02-11T05:00:00Z","v":277837,"vw":38.74229},{"c":36.91,"h":40.8,"l":36.8001,"n":7188,"o":40,"t":"2026-02-12T05:00:00Z","v":336218,"vw":38.157528},{"c":38.85,"h":39.23,"l":36.25,"n":5796,"o":36.95,"t":"2026-02-13T05:00:00Z","v":274956,"vw":38.166998},{"c":36.79,"h":38,"l":35.76,"n":5344,"o":37.94,"t":"2026-02-17T05:00:00Z","v":208877,"vw":36.877693},{"c":38.94,"h":40.25,"l":37.18,"n":9521,"o":37.53,"t":"2026-02-18T05:00:00Z","v":314897,"vw":39.09541},{"c":39.07,"h":39.43,"l":37.01,"n":6473,"o":37.26,"t":"2026-02-19T05:00:00Z","v":285138,"vw":38.349305},{"c":38.41,"h":39.7,"l":37.4,"n":8700,"o":38.63,"t":"2026-02-20T05:00:00Z","v":333242,"vw":38.594956},{"c":38.39,"h":39.025,"l":37.24,"n":6281,"o":38.41,"t":"2026-02-23T05:00:00Z","v":242135,"vw":38.323623},{"c":39.59,"h":40.25,"l":37.55,"n":5417,"o":38.38,"t":"2026-02-24T05:00:00Z","v":279583,"vw":39.308311},{"c":40.85,"h":41.64,"l":39.44,"n":4837,"o":40.28,"t":"2026-02-25T05:00:00Z","v":217871,"vw":40.774055},{"c":43.17,"h":43.19,"l":40.21,"n":6811,"o":40.51,"t":"2026-02-26T05:00:00Z","v":263473,"vw":42.012301},{"c":43.07,"h":45.24,"l":42.04,"n":9002,"o":42.27,"t":"2026-02-27T05:00:00Z","v":437513,"vw":43.274306},{"c":43.19,"h":44.1,"l":41.443,"n":6479,"o":42.43,"t":"2026-03-02T05:00:00Z","v":231528,"vw":42.983298},{"c":39.06,"h":40.17,"l":37.58,"n":6845,"o":39.74,"t":"2026-03-03T05:00:00Z","v":313443,"vw":39.048398},{"c":41.54,"h":42.2685,"l":39.47,"n":5489,"o":40.53,"t":"2026-03-04T05:00:00Z","v":223076,"vw":41.357578},{"c":38.46,"h":41.285,"l":37.59,"n":6171,"o":40.39,"t":"2026-03-05T05:00:00Z","v":271079,"vw":38.939252},{"c":37.8,"h":39.29,"l":36.9393,"n":5085,"o":37.27,"t":"2026-03-06T05:00:00Z","v":176683,"vw":37.956033},{"c":37.68,"h":38.01,"l":35.59,"n":6299,"o":36.73,"t":"2026-03-09T04:00:00Z","v":237981,"vw":36.721239},{"c":38.94,"h":40.14,"l":37.62,"n":5824,"o":37.62,"t":"2026-03-10T04:00:00Z","v":276668,"vw":38.94683},{"c":38.25,"h":38.51,"l":36.94,"n":4327,"o":38.4,"t":"2026-03-11T04:00:00Z","v":152348,"vw":37.790176},{"c":37.01,"h":37.72,"l":36.0022,"n":5359,"o":37.44,"t":"2026-03-12T04:00:00Z","v":148019,"vw":37.014891},{"c":34.99,"h":38,"l":34.6348,"n":4897,"o":36.93,"t":"2026-03-13T04:00:00Z","v":192620,"vw":35.310417},{"c":34.78,"h":36.17,"l":34.1,"n":5553,"o":35,"t":"2026-03-16T04:00:00Z","v":217610,"vw":34.934897},{"c":33.65,"h":35.4999,"l":33.55,"n":5598,"o":34.8,"t":"2026-03-17T04:00:00Z","v":191609,"vw":34.040917},{"c":30.45,"h":32.9,"l":30.04,"n":8825,"o":32.66,"t":"2026-03-18T04:00:00Z","v":440660,"vw":30.773678},{"c":29.2,"h":29.84,"l":27.69,"n":8194,"o":29.15,"t":"2026-03-19T04:00:00Z","v":368367,"vw":28.979877},{"c":26.73,"h":29.16,"l":26.32,"n":7893,"o":29.07,"t":"2026-03-20T04:00:00Z","v":541744,"vw":27.109517},{"c":29.23,"h":30.2699,"l":27.45,"n":12393,"o":28.04,"t":"2026-03-23T04:00:00Z","v":637218,"vw":29.258921},{"c":28.4,"h":28.93,"l":27.79,"n":6003,"o":28.51,"t":"2026-03-24T04:00:00Z","v":330610,"vw":28.409702},{"c":27.29,"h":30,"l":27.06,"n":6661,"o":29.9,"t":"2026-03-25T04:00:00Z","v":337839,"vw":27.785531},{"c":26.35,"h":27.06,"l":26.09,"n":7789,"o":26.9,"t":"2026-03-26T04:00:00Z","v":233156,"vw":26.458339},{"c":27.38,"h":27.6,"l":26.02,"n":5382,"o":26.34,"t":"2026-03-27T04:00:00Z","v":237009,"vw":27.185292},{"c":28.74,"h":29.52,"l":27.62,"n":6642,"o":28.21,"t":"2026-03-30T04:00:00Z","v":284978,"vw":28.587562},{"c":32.12,"h":32.1699,"l":28.7,"n":8062,"o":28.7,"t":"2026-03-31T04:00:00Z","v":508235,"vw":31.516573},{"c":33.55,"h":34.8166,"l":32.2413,"n":7844,"o":33.47,"t":"2026-04-01T04:00:00Z","v":345044,"vw":33.771665},{"c":35.25,"h":35.4,"l":31,"n":8465,"o":31.69,"t":"2026-04-02T04:00:00Z","v":506496,"vw":34.511964},{"c":35.02,"h":35.82,"l":34.5,"n":8351,"o":35.78,"t":"2026-04-06T04:00:00Z","v":682086,"vw":35.230449},{"c":35.14,"h":35.48,"l":32.58,"n":6548,"o":35,"t":"2026-04-07T04:00:00Z","v":429108,"vw":34.199613},{"c":36.62,"h":38.6399,"l":35.63,"n":6875,"o":37.5,"t":"2026-04-08T04:00:00Z","v":315461,"vw":36.696918},{"c":36.77,"h":37.51,"l":35.69,"n":5298,"o":36.65,"t":"2026-04-09T04:00:00Z","v":229604,"vw":36.918302},{"c":37.05,"h":38.455,"l":36.78,"n":4442,"o":37.96,"t":"2026-04-10T04:00:00Z","v":185665,"vw":37.405728},{"c":37.81,"h":37.81,"l":35.4401,"n":4902,"o":35.52,"t":"2026-04-13T04:00:00Z","v":178400,"vw":37.088256},{"c":39.04,"h":39.11,"l":37.76,"n":4252,"o":38.09,"t":"2026-04-14T04:00:00Z","v":168825,"vw":38.575368},{"c":39.44,"h":39.81,"l":38.56,"n":5276,"o":39.01,"t":"2026-04-15T04:00:00Z","v":176091,"vw":39.308374},{"c":39.68,"h":40.4,"l":39.337,"n":4480,"o":39.36,"t":"2026-04-16T04:00:00Z","v":183914,"vw":39.781525},{"c":43.32,"h":43.6415,"l":40.11,"n":6450,"o":40.4,"t":"2026-04-17T04:00:00Z","v":292038,"vw":42.721056},{"c":46.8,"h":47.1,"l":42.26,"n":8371,"o":42.58,"t":"2026-04-20T04:00:00Z","v":364549,"vw":45.455175},{"c":42.9,"h":46.6,"l":42.89,"n":7551,"o":46.04,"t":"2026-04-21T04:00:00Z","v":235785,"vw":44.294448},{"c":44.22,"h":44.92,"l":43.65,"n":4447,"o":44.14,"t":"2026-04-22T04:00:00Z","v":184411,"vw":44.202519},{"c":42.35,"h":43.687,"l":41.185,"n":5013,"o":43.02,"t":"2026-04-23T04:00:00Z","v":160714,"vw":42.671687},{"c":43.09,"h":43.715,"l":42.15,"n":4029,"o":42.7,"t":"2026-04-24T04:00:00Z","v":110969,"vw":43.032189},{"c":43.48,"h":44.1358,"l":42.7299,"n":4054,"o":42.91,"t":"2026-04-27T04:00:00Z","v":118327,"vw":43.226152},{"c":41.41,"h":43.3,"l":40.72,"n":4653,"o":42.23,"t":"2026-04-28T04:00:00Z","v":161011,"vw":41.376489},{"c":39.86,"h":41.4999,"l":39.2796,"n":5730,"o":40.5,"t":"2026-04-29T04:00:00Z","v":276369,"vw":39.817731},{"c":42.15,"h":42.64,"l":40.5,"n":4172,"o":40.5,"t":"2026-04-30T04:00:00Z","v":140226,"vw":42.022318},{"c":43.73,"h":44.5298,"l":41.6168,"n":5569,"o":42.39,"t":"2026-05-01T04:00:00Z","v":208412,"vw":43.513134},{"c":42.71,"h":43.95,"l":42.28,"n":4560,"o":43.51,"t":"2026-05-04T04:00:00Z","v":130731,"vw":42.92669},{"c":43.91,"h":44.89,"l":43.3401,"n":4583,"o":43.7,"t":"2026-05-05T04:00:00Z","v":155142,"vw":43.935784},{"c":48.66,"h":49.9,"l":45.22,"n":7495,"o":45.78,"t":"2026-05-06T04:00:00Z","v":320393,"vw":48.306452},{"c":47.54,"h":53.3,"l":46.8893,"n":9226,"o":49.1,"t":"2026-05-07T04:00:00Z","v":396944,"vw":49.981411},{"c":49.09,"h":51.48,"l":47.67,"n":5930,"o":50,"t":"2026-05-08T04:00:00Z","v":167327,"vw":49.128052},{"c":50.75,"h":52.4,"l":49.02,"n":7994,"o":49.07,"t":"2026-05-11T04:00:00Z","v":259839,"vw":50.928791},{"c":51.5,"h":51.76,"l":47.52,"n":5609,"o":49,"t":"2026-05-12T04:00:00Z","v":168587,"vw":49.935355},{"c":51.21,"h":51.84,"l":48.66,"n":6281,"o":50.66,"t":"2026-05-13T04:00:00Z","v":230705,"vw":50.803386},{"c":44.59,"h":50.175,"l":44.26,"n":8166,"o":49.97,"t":"2026-05-14T04:00:00Z","v":358858,"vw":46.072654},{"c":38.19,"h":42.62,"l":38,"n":10791,"o":42.41,"t":"2026-05-15T04:00:00Z","v":520425,"vw":39.851104},{"c":36.67,"h":38.36,"l":35.43,"n":8074,"o":36.99,"t":"2026-05-18T04:00:00Z","v":336743,"vw":36.535828},{"c":34.17,"h":35.75,"l":33.26,"n":9982,"o":35.39,"t":"2026-05-19T04:00:00Z","v":477957,"vw":34.127554},{"c":36.44,"h":36.65,"l":34.24,"n":6126,"o":34.5,"t":"2026-05-20T04:00:00Z","v":276776,"vw":35.641083},{"c":37.35,"h":38.77,"l":35.2,"n":5883,"o":35.56,"t":"2026-05-21T04:00:00Z","v":298731,"vw":37.302504},{"c":36.27,"h":38.56,"l":35.3,"n":6514,"o":37.5,"t":"2026-05-22T04:00:00Z","v":329998,"vw":36.795884},{"c":37.3,"h":37.99,"l":36.5,"n":5934,"o":37,"t":"2026-05-26T04:00:00Z","v":212070,"vw":37.127658},{"c":37.06,"h":37.66,"l":35.58,"n":4779,"o":36.155,"t":"2026-05-27T04:00:00Z","v":145631,"vw":36.904081},{"c":38.63,"h":38.99,"l":36.08,"n":5012,"o":36.78,"t":"2026-05-28T04:00:00Z","v":149217,"vw":38.028852},{"c":39.11,"h":41,"l":38.04,"n":5175,"o":38.79,"t":"2026-05-29T04:00:00Z","v":215480,"vw":39.51945},{"c":37.89,"h":39.05,"l":37.04,"n":4848,"o":38.7,"t":"2026-06-01T04:00:00Z","v":180802,"vw":38.093433},{"c":38.52,"h":39.95,"l":37.0001,"n":5875,"o":37.77,"t":"2026-06-02T04:00:00Z","v":199187,"vw":38.298824},{"c":36.69,"h":38.75,"l":36.68,"n":5253,"o":37.85,"t":"2026-06-03T04:00:00Z","v":153970,"vw":37.469688},{"c":36.9,"h":38.4999,"l":36.6289,"n":3862,"o":37.13,"t":"2026-06-04T04:00:00Z","v":112770,"vw":37.203989},{"c":32.47,"h":35.995,"l":32.06,"n":7652,"o":35.51,"t":"2026-06-05T04:00:00Z","v":278061,"vw":33.113363},{"c":32.77,"h":33.979,"l":32.01,"n":5568,"o":32.67,"t":"2026-06-08T04:00:00Z","v":230215,"vw":32.831865},{"c":32.22,"h":33.5799,"l":31.02,"n":5684,"o":32.77,"t":"2026-06-09T04:00:00Z","v":171982,"vw":32.0796},{"c":31.75,"h":32.83,"l":31.14,"n":5749,"o":31.18,"t":"2026-06-10T04:00:00Z","v":166616,"vw":31.759013},{"c":34.51,"h":34.71,"l":32,"n":5962,"o":32,"t":"2026-06-11T04:00:00Z","v":204529,"vw":33.820625},{"c":36.39,"h":36.57,"l":34,"n":7417,"o":34.7,"t":"2026-06-12T04:00:00Z","v":223120,"vw":35.83209},{"c":38.29,"h":43.5,"l":38.09,"n":12637,"o":41.5,"t":"2026-06-15T04:00:00Z","v":508530,"vw":40.522192},{"c":38.63,"h":39.85,"l":37.52,"n":7931,"o":39.42,"t":"2026-06-16T04:00:00Z","v":296010,"vw":38.839363},{"c":36.09,"h":40.1,"l":35.94,"n":8175,"o":38.92,"t":"2026-06-17T04:00:00Z","v":389226,"vw":37.630812},{"c":35.44,"h":38.1846,"l":34.52,"n":9050,"o":37.17,"t":"2026-06-18T04:00:00Z","v":506156,"vw":35.499495},{"c":34.79,"h":35.58,"l":34.02,"n":6575,"o":34.13,"t":"2026-06-22T04:00:00Z","v":250212,"vw":34.596231},{"c":32.67,"h":34.21,"l":31.97,"n":7969,"o":32.5,"t":"2026-06-23T04:00:00Z","v":367361,"vw":32.667684},{"c":31.66,"h":32.57,"l":30.88,"n":7012,"o":31.75,"t":"2026-06-24T04:00:00Z","v":304599,"vw":31.628628},{"c":32.54,"h":32.99,"l":31.011,"n":5622,"o":32.42,"t":"2026-06-25T04:00:00Z","v":201370,"vw":32.252395},{"c":34.17,"h":34.61,"l":32.4991,"n":6846,"o":32.53,"t":"2026-06-26T04:00:00Z","v":632049,"vw":34.099719},{"c":32.86,"h":33.685,"l":32.02,"n":5864,"o":33.43,"t":"2026-06-29T04:00:00Z","v":236092,"vw":32.607907},{"c":32.75,"h":33.78,"l":32.03,"n":4954,"o":32.8,"t":"2026-06-30T04:00:00Z","v":201816,"vw":32.741135},{"c":32.75,"h":34.3,"l":32.595,"n":5536,"o":32.82,"t":"2026-07-01T04:00:00Z","v":223286,"vw":33.330621},{"c":33.47,"h":35,"l":32.75,"n":5546,"o":32.75,"t":"2026-07-02T04:00:00Z","v":223746,"vw":33.704845},{"c":31.84,"h":34.24,"l":31.6505,"n":4610,"o":33.9,"t":"2026-07-06T04:00:00Z","v":180180,"vw":32.500009},{"c":31.32,"h":32.125,"l":30.49,"n":7034,"o":31.83,"t":"2026-07-07T04:00:00Z","v":329449,"vw":31.355899},{"c":29.71,"h":30.875,"l":28.9,"n":6351,"o":29.23,"t":"2026-07-08T04:00:00Z","v":319422,"vw":29.598678},{"c":30.93,"h":31.5,"l":29.9734,"n":4385,"o":30.13,"t":"2026-07-09T04:00:00Z","v":197964,"vw":30.933686},{"c":30.76,"h":31.79,"l":30.4601,"n":4256,"o":31.39,"t":"2026-07-10T04:00:00Z","v":235471,"vw":30.79331},{"c":29.69,"h":30.42,"l":29.152,"n":4448,"o":30.36,"t":"2026-07-13T04:00:00Z","v":168401,"vw":29.647793},{"c":30.8,"h":31.6,"l":30.53,"n":3470,"o":30.73,"t":"2026-07-14T04:00:00Z","v":129217,"vw":30.904102},{"c":30.8,"h":31.335,"l":29.885,"n":3367,"o":31.1,"t":"2026-07-15T04:00:00Z","v":94092,"vw":30.582413},{"c":28.76,"h":30.56,"l":28,"n":4947,"o":30.56,"t":"2026-07-16T04:00:00Z","v":264271,"vw":28.980549},{"c":28.4,"h":29.02,"l":27.51,"n":4758,"o":28.08,"t":"2026-07-17T04:00:00Z","v":201339,"vw":28.389597},{"c":27.64,"h":28.62,"l":27.45,"n":4668,"o":27.62,"t":"2026-07-20T04:00:00Z","v":184608,"vw":27.704585},{"c":29.69,"h":29.79,"l":28.11,"n":4090,"o":28.11,"t":"2026-07-21T04:00:00Z","v":140064,"vw":29.267468},{"c":29.81,"h":31.0899,"l":29.57,"n":3824,"o":29.87,"t":"2026-07-22T04:00:00Z","v":136350,"vw":30.1064},{"c":28.8,"h":29.5,"l":28.1881,"n":5054,"o":28.77,"t":"2026-07-23T04:00:00Z","v":170012,"vw":28.722479},{"c":28.38,"h":29.01,"l":28.26,"n":3782,"o":28.91,"t":"2026-07-24T04:00:00Z","v":115928,"vw":28.569617},{"c":29,"h":29.46,"l":27.655,"n":5423,"o":29.19,"t":"2026-07-27T04:00:00Z","v":252796,"vw":28.706254},{"c":28.82,"h":29.5,"l":27.22,"n":7071,"o":28.5,"t":"2026-07-28T04:00:00Z","v":326430,"vw":28.639243},{"c":27.73,"h":29.07,"l":27.22,"n":5010,"o":28.52,"t":"2026-07-29T04:00:00Z","v":185895,"vw":27.87867},{"c":29.2,"h":29.7775,"l":28.15,"n":5203,"o":28.15,"t":"2026-07-30T04:00:00Z","v":305255,"vw":29.196361},{"c":28.07,"h":29.14,"l":27.55,"n":4596,"o":28.7,"t":"2026-07-31T04:00:00Z","v":188056,"vw":28.37248},{"c":29.15,"h":29.34,"l":27.7,"n":3748,"o":28.05,"t":"2026-08-03T04:00:00Z","v":159440,"vw":28.676354},{"c":30.48,"h":30.9899,"l":29.6,"n":5756,"o":29.65,"t":"2026-08-04T04:00:00Z","v":269832,"vw":30.471645},{"c":33.13,"h":33.675,"l":31.5,"n":9822,"o":31.84,"t":"2026-08-05T04:00:00Z","v":377584,"vw":33.024689},{"c":32.53,"h":33.5333,"l":31.7811,"n":5944,"o":33.25,"t":"2026-08-06T04:00:00Z","v":221319,"vw":32.593319},{"c":35.24,"h":35.4,"l":33.4862,"n":6493,"o":34.49,"t":"2026-08-07T04:00:00Z","v":302077,"vw":34.760507},{"c":35.44,"h":35.72,"l":33.94,"n":6165,"o":35.24,"t":"2026-08-10T04:00:00Z","v":225004,"vw":35.193215},{"c":34.7,"h":35.89,"l":34.28,"n":5394,"o":35,"t":"2026-08-11T04:00:00Z","v":194213,"vw":34.919127},{"c":34.72,"h":36.25,"l":34.29,"n":5070,"o":36,"t":"2026-08-12T04:00:00Z","v":167119,"vw":34.823079},{"c":31.64,"h":32.4051,"l":28.995,"n":8440,"o":30.1,"t":"2026-08-13T04:00:00Z","v":417636,"vw":30.952472},{"c":31.89,"h":32.9684,"l":31.6456,"n":4962,"o":32.24,"t":"2026-08-14T04:00:00Z","v":160546,"vw":32.041274},{"c":30.65,"h":32.0499,"l":30.5247,"n":6044,"o":32,"t":"2026-08-17T04:00:00Z","v":262631,"vw":30.969236},{"c":29.81,"h":30.345,"l":29.52,"n":5710,"o":30,"t":"2026-08-18T04:00:00Z","v":161709,"vw":29.917176},{"c":32.85,"h":32.85,"l":31.0201,"n":5600,"o":31.64,"t":"2026-08-19T04:00:00Z","v":222830,"vw":32.202112},{"c":31.12,"h":33,"l":30.99,"n":5227,"o":32.03,"t":"2026-08-20T04:00:00Z","v":168521,"vw":31.612182},{"c":32.67,"h":33.0799,"l":31.92,"n":4997,"o":33,"t":"2026-08-21T04:00:00Z","v":382943,"vw":32.613375},{"c":32.22,"h":33.29,"l":31.1601,"n":4509,"o":32.91,"t":"2026-08-24T04:00:00Z","v":190087,"vw":32.07276},{"c":32.95,"h":32.98,"l":31.3001,"n":4044,"o":31.72,"t":"2026-08-25T04:00:00Z","v":175382,"vw":32.561219},{"c":33.03,"h":35.3,"l":32.88,"n":6726,"o":34.54,"t":"2026-08-26T04:00:00Z","v":353724,"vw":33.784772},{"c":33.83,"h":34.05,"l":32.81,"n":4080,"o":32.86,"t":"2026-08-27T04:00:00Z","v":253262,"vw":33.511691},{"c":32.33,"h":34.148,"l":32.13,"n":3929,"o":34.05,"t":"2026-08-28T04:00:00Z","v":181278,"vw":32.557938},{"c":32.54,"h":32.74,"l":31.75,"n":3391,"o":32.35,"t":"2026-08-31T04:00:00Z","v":140639,"vw":32.343277},{"c":31,"h":32.265,"l":30.6801,"n":4361,"o":31.31,"t":"2026-09-01T04:00:00Z","v":196387,"vw":31.176503},{"c":31.85,"h":32.5,"l":31.14,"n":4265,"o":31.5,"t":"2026-09-02T04:00:00Z","v":155896,"vw":31.84877},{"c":31.41,"h":32.94,"l":31.0722,"n":5069,"o":32.94,"t":"2026-09-03T04:00:00Z","v":211969,"vw":31.544965},{"c":31.45,"h":31.999,"l":30.57,"n":4256,"o":30.94,"t":"2026-09-04T04:00:00Z","v":192154,"vw":31.23587},{"c":31.1,"h":31.37,"l":30.51,"n":5599,"o":30.83,"t":"2026-09-08T04:00:00Z","v":214710,"vw":30.945687},{"c":31.44,"h":32,"l":30.97,"n":4126,"o":31,"t":"2026-09-09T04:00:00Z","v":172987,"vw":31.454661},{"c":30.59,"h":31.2,"l":30.13,"n":4172,"o":30.86,"t":"2026-09-10T04:00:00Z","v":300000,"vw":30.7574},{"c":30.91,"h":31.65,"l":30.77,"n":3905,"o":31.42,"t":"2026-09-11T04:00:00Z","v":149283,"vw":31.049972},{"c":29.01,"h":30.07,"l":28.8201,"n":5920,"o":30.04,"t":"2026-09-14T04:00:00Z","v":206641,"vw":29.222182},{"c":28.79,"h":29.07,"l":28.1701,"n":6647,"o":29.01,"t":"2026-09-15T04:00:00Z","v":172329,"vw":28.582538},{"c":28,"h":29.03,"l":27.55,"n":6785,"o":29.03,"t":"2026-09-16T04:00:00Z","v":216435,"vw":28.188545},{"c":29.07,"h":29.73,"l":28.26,"n":7464,"o":28.99,"t":"2026-09-17T04:00:00Z","v":240007,"vw":29.094878},{"c":28.63,"h":29.31,"l":28.2641,"n":4033,"o":29.01,"t":"2026-09-18T04:00:00Z","v":593733,"vw":28.649383},{"c":29.05,"h":29.35,"l":28.405,"n":4364,"o":29.05,"t":"2026-09-21T04:00:00Z","v":174179,"vw":28.950004},{"c":31.04,"h":31.2439,"l":28.945,"n":4245,"o":29.2,"t":"2026-09-22T04:00:00Z","v":182778,"vw":30.104245},{"c":30.02,"h":31.26,"l":29.19,"n":3709,"o":30.22,"t":"2026-09-23T04:00:00Z","v":153764,"vw":29.770254},{"c":29.8,"h":30.1999,"l":29,"n":3660,"o":29.67,"t":"2026-09-24T04:00:00Z","v":156262,"vw":29.526166},{"c":30.39,"h":30.45,"l":29.3752,"n":3313,"o":29.92,"t":"2026-09-25T04:00:00Z","v":116935,"vw":30.125869},{"c":28.76,"h":29.96,"l":28.58,"n":4607,"o":29,"t":"2026-09-28T04:00:00Z","v":202841,"vw":29.057056},{"c":28.71,"h":29.2848,"l":28.1341,"n":3575,"o":28.99,"t":"2026-09-29T04:00:00Z","v":151326,"vw":28.559222},{"c":28,"h":29.6,"l":28,"n":5081,"o":29.15,"t":"2026-09-30T04:00:00Z","v":242856,"vw":28.390682},{"c":28.25,"h":28.55,"l":27.4,"n":3937,"o":27.96,"t":"2026-10-01T04:00:00Z","v":157871,"vw":27.950277},{"c":27.64,"h":29.2,"l":27.55,"n":5005,"o":28.8,"t":"2026-10-02T04:00:00Z","v":245259,"vw":27.969395},{"c":27.87,"h":27.99,"l":27.06,"n":4630,"o":27.73,"t":"2026-10-05T04:00:00Z","v":281933,"vw":27.601169},{"c":27.59,"h":28.0129,"l":27.27,"n":2933,"o":27.75,"t":"2026-10-06T04:00:00Z","v":121477,"vw":27.616674},{"c":26.35,"h":26.88,"l":26,"n":3941,"o":26.58,"t":"2026-10-07T04:00:00Z","v":188457,"vw":26.453473},{"c":26.31,"h":26.71,"l":25.65,"n":3922,"o":26.06,"t":"2026-10-08T04:00:00Z","v":301132,"vw":26.128666},{"c":23.79,"h":27,"l":22.46,"n":12651,"o":26.66,"t":"2026-10-09T04:00:00Z","v":1111623,"vw":24.19678},{"c":22.93,"h":23.64,"l":22.1,"n":8555,"o":23,"t":"2026-10-12T04:00:00Z","v":700766,"vw":22.750841},{"c":21.71,"h":22.925,"l":20.83,"n":8787,"o":22.64,"t":"2026-10-13T04:00:00Z","v":628865,"vw":21.638748},{"c":20.58,"h":21.64,"l":20.05,"n":8414,"o":21.07,"t":"2026-10-14T04:00:00Z","v":615143,"vw":20.64236},{"c":21.46,"h":21.46,"l":20.06,"n":8877,"o":20.61,"t":"2026-10-15T04:00:00Z","v":564371,"vw":20.852503},{"c":21.81,"h":22.62,"l":20.875,"n":7022,"o":21,"t":"2026-10-16T04:00:00Z","v":459280,"vw":21.846362}],"volatilityBars":[{"c":31.99,"h":31.99,"l":31.25,"n":5,"o":31.25,"t":"2026-09-08T11:00:00Z","v":244,"vw":31.62},{"c":31.3203,"h":31.3203,"l":31.3203,"n":1,"o":31.3203,"t":"2026-09-08T11:45:00Z","v":220,"vw":31.3203},{"c":31.29,"h":31.29,"l":31.29,"n":1,"o":31.29,"t":"2026-09-08T12:15:00Z","v":126,"vw":31.29},{"c":31.39,"h":31.4,"l":31.39,"n":3,"o":31.4,"t":"2026-09-08T13:00:00Z","v":500,"vw":31.396},{"c":30.64,"h":31,"l":30.64,"n":5,"o":31,"t":"2026-09-08T13:15:00Z","v":379,"vw":30.83},{"c":30.77,"h":31.37,"l":30.67,"n":388,"o":30.83,"t":"2026-09-08T13:30:00Z","v":23205,"vw":30.930718},{"c":31.155,"h":31.28,"l":30.965,"n":78,"o":31.075,"t":"2026-09-08T13:45:00Z","v":4503,"vw":31.090382},{"c":30.91,"h":31.2,"l":30.91,"n":63,"o":31.005,"t":"2026-09-08T14:00:00Z","v":3675,"vw":31.098176},{"c":30.98,"h":31.165,"l":30.96,"n":35,"o":31.155,"t":"2026-09-08T14:15:00Z","v":2984,"vw":31.041662},{"c":30.655,"h":30.99,"l":30.57,"n":78,"o":30.82,"t":"2026-09-08T14:30:00Z","v":4032,"vw":30.697676},{"c":30.985,"h":30.99,"l":30.51,"n":328,"o":30.625,"t":"2026-09-08T14:45:00Z","v":29099,"vw":30.757553},{"c":30.98,"h":31.23,"l":30.84,"n":151,"o":31,"t":"2026-09-08T15:00:00Z","v":21181,"vw":30.947191},{"c":30.89,"h":30.89,"l":30.73,"n":101,"o":30.84,"t":"2026-09-08T15:15:00Z","v":4867,"vw":30.769317},{"c":31.02,"h":31.1099,"l":30.85,"n":79,"o":30.85,"t":"2026-09-08T15:30:00Z","v":3868,"vw":30.965524},{"c":31.07,"h":31.1,"l":30.97,"n":119,"o":31.02,"t":"2026-09-08T15:45:00Z","v":3132,"vw":31.059444},{"c":30.8,"h":31.07,"l":30.8,"n":95,"o":31.065,"t":"2026-09-08T16:00:00Z","v":3547,"vw":30.955439},{"c":30.96,"h":30.96,"l":30.86,"n":55,"o":30.865,"t":"2026-09-08T16:15:00Z","v":1324,"vw":30.907091},{"c":30.765,"h":30.845,"l":30.6336,"n":74,"o":30.83,"t":"2026-09-08T16:30:00Z","v":2992,"vw":30.791655},{"c":30.88,"h":30.89,"l":30.6601,"n":57,"o":30.6601,"t":"2026-09-08T16:45:00Z","v":1556,"vw":30.799713},{"c":30.89,"h":30.96,"l":30.8257,"n":66,"o":30.8257,"t":"2026-09-08T17:00:00Z","v":1604,"vw":30.904463},{"c":30.935,"h":30.935,"l":30.87,"n":49,"o":30.87,"t":"2026-09-08T17:15:00Z","v":1668,"vw":30.896162},{"c":30.98,"h":30.98,"l":30.805,"n":121,"o":30.895,"t":"2026-09-08T17:30:00Z","v":4831,"vw":30.900434},{"c":31,"h":31.1,"l":30.95,"n":233,"o":31.075,"t":"2026-09-08T17:45:00Z","v":6862,"vw":31.006687},{"c":31.01,"h":31.01,"l":31.01,"n":6,"o":31.01,"t":"2026-09-08T18:00:00Z","v":197,"vw":31.01},{"c":31.01,"h":31.14,"l":31,"n":244,"o":31.04,"t":"2026-09-08T18:15:00Z","v":8078,"vw":31.070758},{"c":30.93,"h":31.11,"l":30.93,"n":119,"o":31.11,"t":"2026-09-08T18:30:00Z","v":2499,"vw":31},{"c":30.98,"h":30.98,"l":30.74,"n":337,"o":30.9695,"t":"2026-09-08T18:45:00Z","v":9462,"vw":30.827426},{"c":31.02,"h":31.02,"l":30.94,"n":65,"o":31.02,"t":"2026-09-08T19:00:00Z","v":1641,"vw":30.987925},{"c":30.975,"h":31.03,"l":30.91,"n":140,"o":30.97,"t":"2026-09-08T19:15:00Z","v":4170,"vw":30.964414},{"c":31.2,"h":31.2,"l":30.97,"n":274,"o":30.975,"t":"2026-09-08T19:30:00Z","v":7674,"vw":31.026177},{"c":31.16,"h":31.2199,"l":30.95,"n":735,"o":31.185,"t":"2026-09-08T19:45:00Z","v":24513,"vw":31.132344},{"c":31.24,"h":31.24,"l":31.1,"n":24,"o":31.1,"t":"2026-09-08T20:00:00Z","v":14961,"vw":31.101722},{"c":30.5381,"h":30.5381,"l":30.5381,"n":1,"o":30.5381,"t":"2026-09-09T13:00:00Z","v":400,"vw":30.5381},{"c":31.585,"h":32,"l":31,"n":103,"o":31,"t":"2026-09-09T13:30:00Z","v":8822,"vw":31.434377},{"c":31.555,"h":31.74,"l":31.18,"n":32,"o":31.25,"t":"2026-09-09T13:45:00Z","v":6485,"vw":31.573425},{"c":31.255,"h":31.255,"l":31.1,"n":49,"o":31.2,"t":"2026-09-09T14:00:00Z","v":2545,"vw":31.176697},{"c":31.3793,"h":31.63,"l":30.97,"n":162,"o":31.07,"t":"2026-09-09T14:15:00Z","v":7266,"vw":31.297292},{"c":31.225,"h":31.67,"l":31.225,"n":51,"o":31.47,"t":"2026-09-09T14:30:00Z","v":1990,"vw":31.365605},{"c":31.3,"h":31.46,"l":31.22,"n":39,"o":31.46,"t":"2026-09-09T14:45:00Z","v":1054,"vw":31.319425},{"c":31.15,"h":31.525,"l":31.13,"n":110,"o":31.3,"t":"2026-09-09T15:00:00Z","v":6983,"vw":31.293911},{"c":31.4,"h":31.4,"l":31.17,"n":86,"o":31.17,"t":"2026-09-09T15:15:00Z","v":4084,"vw":31.266224},{"c":31.27,"h":31.45,"l":31.27,"n":37,"o":31.42,"t":"2026-09-09T15:30:00Z","v":1198,"vw":31.415625},{"c":31.31,"h":31.31,"l":31.31,"n":4,"o":31.31,"t":"2026-09-09T15:45:00Z","v":171,"vw":31.31},{"c":31.38,"h":31.42,"l":31.335,"n":56,"o":31.34,"t":"2026-09-09T16:00:00Z","v":4198,"vw":31.356259},{"c":31.4213,"h":31.43,"l":31.3356,"n":66,"o":31.358,"t":"2026-09-09T16:15:00Z","v":3132,"vw":31.379937},{"c":31.58,"h":31.58,"l":31.43,"n":79,"o":31.45,"t":"2026-09-09T16:30:00Z","v":2132,"vw":31.475025},{"c":31.515,"h":31.57,"l":31.41,"n":57,"o":31.57,"t":"2026-09-09T16:45:00Z","v":2068,"vw":31.529111},{"c":31.455,"h":31.455,"l":31.41,"n":18,"o":31.41,"t":"2026-09-09T17:00:00Z","v":533,"vw":31.424769},{"c":31.48,"h":31.65,"l":31.455,"n":138,"o":31.455,"t":"2026-09-09T17:15:00Z","v":6910,"vw":31.549044},{"c":31.56,"h":31.66,"l":31.4401,"n":59,"o":31.565,"t":"2026-09-09T17:30:00Z","v":4730,"vw":31.567382},{"c":31.87,"h":31.87,"l":31.6,"n":191,"o":31.61,"t":"2026-09-09T17:45:00Z","v":10647,"vw":31.790267},{"c":31.655,"h":31.82,"l":31.59,"n":85,"o":31.77,"t":"2026-09-09T18:00:00Z","v":4225,"vw":31.679162},{"c":31.4895,"h":31.63,"l":31.4895,"n":167,"o":31.49,"t":"2026-09-09T18:15:00Z","v":5378,"vw":31.542156},{"c":31.37,"h":31.575,"l":31.37,"n":52,"o":31.57,"t":"2026-09-09T18:30:00Z","v":2870,"vw":31.518726},{"c":31.255,"h":31.3319,"l":31.16,"n":41,"o":31.28,"t":"2026-09-09T18:45:00Z","v":1631,"vw":31.24995},{"c":31.265,"h":31.3495,"l":31.1866,"n":48,"o":31.27,"t":"2026-09-09T19:00:00Z","v":1926,"vw":31.2581},{"c":31.4,"h":31.43,"l":31.31,"n":63,"o":31.31,"t":"2026-09-09T19:15:00Z","v":1982,"vw":31.355522},{"c":31.39,"h":31.46,"l":31.31,"n":84,"o":31.43,"t":"2026-09-09T19:30:00Z","v":3907,"vw":31.377645},{"c":31.34,"h":31.81,"l":31.2425,"n":1068,"o":31.31,"t":"2026-09-09T19:45:00Z","v":40396,"vw":31.413728},{"c":31.47,"h":31.47,"l":31.44,"n":11,"o":31.44,"t":"2026-09-09T20:00:00Z","v":15269,"vw":31.440405},{"c":31.75,"h":32,"l":31.73,"n":7,"o":31.9,"t":"2026-09-09T21:00:00Z","v":7184,"vw":31.799131},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-09T22:30:00Z","v":100,"vw":32},{"c":31.8,"h":32,"l":31.8,"n":2,"o":32,"t":"2026-09-10T08:00:00Z","v":256,"vw":31.878125},{"c":31.6,"h":31.61,"l":31.6,"n":2,"o":31.61,"t":"2026-09-10T08:30:00Z","v":271,"vw":31.60631},{"c":31.87,"h":31.87,"l":31.87,"n":4,"o":31.87,"t":"2026-09-10T11:00:00Z","v":142,"vw":31.87},{"c":30.78,"h":30.78,"l":30.51,"n":39,"o":30.51,"t":"2026-09-10T12:30:00Z","v":806,"vw":30.645},{"c":31.4,"h":31.4,"l":30.2,"n":18,"o":30.21,"t":"2026-09-10T12:45:00Z","v":1890,"vw":30.763766},{"c":30.5,"h":30.6997,"l":30.5,"n":4,"o":30.5,"t":"2026-09-10T13:00:00Z","v":600,"vw":30.566567},{"c":30.565,"h":30.8867,"l":30.13,"n":147,"o":30.86,"t":"2026-09-10T13:30:00Z","v":22498,"vw":30.749265},{"c":30.55,"h":30.9799,"l":30.55,"n":56,"o":30.6,"t":"2026-09-10T13:45:00Z","v":4299,"vw":30.608506},{"c":30.35,"h":30.765,"l":30.35,"n":176,"o":30.765,"t":"2026-09-10T14:00:00Z","v":10050,"vw":30.672401},{"c":30.51,"h":30.55,"l":30.35,"n":48,"o":30.35,"t":"2026-09-10T14:15:00Z","v":1809,"vw":30.473007},{"c":30.6665,"h":31.14,"l":30.6665,"n":111,"o":30.81,"t":"2026-09-10T14:30:00Z","v":18296,"vw":31.098708},{"c":30.91,"h":30.91,"l":30.6843,"n":28,"o":30.6843,"t":"2026-09-10T14:45:00Z","v":1103,"vw":30.853097},{"c":30.9699,"h":30.98,"l":30.865,"n":22,"o":30.98,"t":"2026-09-10T15:00:00Z","v":424,"vw":30.9383},{"c":30.99,"h":31.01,"l":30.88,"n":136,"o":30.9,"t":"2026-09-10T15:15:00Z","v":5077,"vw":30.975618},{"c":31,"h":31.08,"l":30.96,"n":61,"o":31.06,"t":"2026-09-10T15:30:00Z","v":2409,"vw":31.024225},{"c":30.82,"h":30.95,"l":30.72,"n":71,"o":30.95,"t":"2026-09-10T15:45:00Z","v":2563,"vw":30.821044},{"c":30.78,"h":30.8354,"l":30.73,"n":55,"o":30.775,"t":"2026-09-10T16:00:00Z","v":1577,"vw":30.764385},{"c":30.75,"h":30.75,"l":30.6959,"n":22,"o":30.6959,"t":"2026-09-10T16:15:00Z","v":945,"vw":30.711389},{"c":30.84,"h":30.85,"l":30.62,"n":123,"o":30.7,"t":"2026-09-10T16:30:00Z","v":7564,"vw":30.711705},{"c":30.71,"h":30.77,"l":30.71,"n":14,"o":30.7618,"t":"2026-09-10T16:45:00Z","v":7560,"vw":30.765769},{"c":30.9,"h":30.91,"l":30.75,"n":131,"o":30.75,"t":"2026-09-10T17:00:00Z","v":4891,"vw":30.844033},{"c":31.06,"h":31.06,"l":30.94,"n":71,"o":30.96,"t":"2026-09-10T17:15:00Z","v":3120,"vw":31.000817},{"c":30.94,"h":31.0532,"l":30.92,"n":63,"o":31.02,"t":"2026-09-10T17:30:00Z","v":2064,"vw":30.988461},{"c":30.8,"h":30.95,"l":30.74,"n":106,"o":30.89,"t":"2026-09-10T18:00:00Z","v":3653,"vw":30.889536},{"c":30.785,"h":30.859,"l":30.73,"n":39,"o":30.76,"t":"2026-09-10T18:15:00Z","v":1804,"vw":30.800865},{"c":30.74,"h":30.77,"l":30.71,"n":113,"o":30.77,"t":"2026-09-10T18:30:00Z","v":5465,"vw":30.743194},{"c":30.86,"h":30.88,"l":30.7,"n":124,"o":30.74,"t":"2026-09-10T18:45:00Z","v":3350,"vw":30.803409},{"c":30.98,"h":31.2,"l":30.86,"n":294,"o":30.86,"t":"2026-09-10T19:00:00Z","v":12642,"vw":31.053719},{"c":30.8399,"h":30.985,"l":30.58,"n":263,"o":30.98,"t":"2026-09-10T19:15:00Z","v":29147,"vw":30.816147},{"c":30.6,"h":30.84,"l":30.6,"n":114,"o":30.63,"t":"2026-09-10T19:30:00Z","v":3512,"vw":30.696276},{"c":30.48,"h":30.8399,"l":30.4,"n":654,"o":30.61,"t":"2026-09-10T19:45:00Z","v":21775,"vw":30.630931},{"c":30.59,"h":30.59,"l":30.59,"n":17,"o":30.59,"t":"2026-09-10T20:00:00Z","v":105708,"vw":30.59},{"c":30.2896,"h":30.2896,"l":30.2896,"n":2,"o":30.2896,"t":"2026-09-10T20:45:00Z","v":238,"vw":30.2896},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-09-10T22:45:00Z","v":156,"vw":30.5},{"c":31.2,"h":31.48,"l":31.0001,"n":371,"o":31.42,"t":"2026-09-11T13:30:00Z","v":11666,"vw":31.307815},{"c":31.5,"h":31.5,"l":31.0001,"n":93,"o":31.26,"t":"2026-09-11T13:45:00Z","v":4807,"vw":31.267814},{"c":31.4889,"h":31.64,"l":31.355,"n":38,"o":31.64,"t":"2026-09-11T14:00:00Z","v":3281,"vw":31.577463},{"c":31.355,"h":31.65,"l":31.31,"n":109,"o":31.65,"t":"2026-09-11T14:15:00Z","v":3250,"vw":31.442734},{"c":31.0201,"h":31.365,"l":30.93,"n":90,"o":31.34,"t":"2026-09-11T14:30:00Z","v":3348,"vw":31.137506},{"c":31.31,"h":31.49,"l":31.015,"n":114,"o":31.015,"t":"2026-09-11T14:45:00Z","v":11207,"vw":31.354523},{"c":31,"h":31.2,"l":30.97,"n":89,"o":31.12,"t":"2026-09-11T15:00:00Z","v":2821,"vw":31.058074},{"c":31.03,"h":31.03,"l":31.01,"n":16,"o":31.01,"t":"2026-09-11T15:15:00Z","v":581,"vw":31.02},{"c":31,"h":31.04,"l":31,"n":46,"o":31,"t":"2026-09-11T15:30:00Z","v":2384,"vw":31.017787},{"c":31.08,"h":31.12,"l":31.08,"n":11,"o":31.12,"t":"2026-09-11T15:45:00Z","v":1053,"vw":31.085353},{"c":30.95,"h":31.08,"l":30.95,"n":37,"o":31.08,"t":"2026-09-11T16:00:00Z","v":937,"vw":31.005},{"c":30.87,"h":30.94,"l":30.87,"n":35,"o":30.94,"t":"2026-09-11T16:15:00Z","v":612,"vw":30.902864},{"c":30.915,"h":30.97,"l":30.905,"n":21,"o":30.97,"t":"2026-09-11T16:30:00Z","v":1132,"vw":30.94874},{"c":30.85,"h":31.0003,"l":30.85,"n":39,"o":30.98,"t":"2026-09-11T16:45:00Z","v":1509,"vw":30.958672},{"c":30.845,"h":30.885,"l":30.825,"n":47,"o":30.885,"t":"2026-09-11T17:00:00Z","v":1371,"vw":30.859066},{"c":30.83,"h":30.92,"l":30.81,"n":19,"o":30.81,"t":"2026-09-11T17:15:00Z","v":624,"vw":30.855},{"c":30.8,"h":30.875,"l":30.8,"n":61,"o":30.875,"t":"2026-09-11T17:30:00Z","v":1737,"vw":30.837323},{"c":30.95,"h":31.04,"l":30.85,"n":299,"o":30.87,"t":"2026-09-11T17:45:00Z","v":9752,"vw":30.970892},{"c":31.06,"h":31.06,"l":30.94,"n":47,"o":31.06,"t":"2026-09-11T18:00:00Z","v":2639,"vw":30.986229},{"c":30.94,"h":31.06,"l":30.94,"n":165,"o":30.99,"t":"2026-09-11T18:15:00Z","v":4405,"vw":30.992663},{"c":30.896,"h":30.94,"l":30.795,"n":53,"o":30.94,"t":"2026-09-11T18:30:00Z","v":1533,"vw":30.860207},{"c":30.83,"h":30.9096,"l":30.83,"n":17,"o":30.9096,"t":"2026-09-11T18:45:00Z","v":625,"vw":30.87916},{"c":30.825,"h":30.835,"l":30.77,"n":34,"o":30.83,"t":"2026-09-11T19:00:00Z","v":1272,"vw":30.816676},{"c":30.945,"h":30.965,"l":30.83,"n":173,"o":30.83,"t":"2026-09-11T19:15:00Z","v":8672,"vw":30.939275},{"c":30.94,"h":30.9899,"l":30.785,"n":166,"o":30.9899,"t":"2026-09-11T19:30:00Z","v":7053,"vw":30.883568},{"c":30.77,"h":31.13,"l":30.77,"n":703,"o":30.9,"t":"2026-09-11T19:45:00Z","v":25482,"vw":30.89668},{"c":30.91,"h":30.91,"l":30.91,"n":12,"o":30.91,"t":"2026-09-11T20:00:00Z","v":16851,"vw":30.91},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-09-11T23:45:00Z","v":7000,"vw":30},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-09-14T12:45:00Z","v":180,"vw":30.15},{"c":30.51,"h":30.51,"l":30.06,"n":7,"o":30.5,"t":"2026-09-14T13:00:00Z","v":528,"vw":30.360833},{"c":30,"h":30,"l":30,"n":14,"o":30,"t":"2026-09-14T13:15:00Z","v":897,"vw":30},{"c":29.41,"h":30.07,"l":29.11,"n":256,"o":30.04,"t":"2026-09-14T13:30:00Z","v":17620,"vw":29.839063},{"c":29.2,"h":29.42,"l":29.2,"n":57,"o":29.2101,"t":"2026-09-14T13:45:00Z","v":1844,"vw":29.272007},{"c":29.145,"h":29.36,"l":29.11,"n":89,"o":29.24,"t":"2026-09-14T14:00:00Z","v":4435,"vw":29.185067},{"c":28.975,"h":29.225,"l":28.8201,"n":210,"o":29.225,"t":"2026-09-14T14:15:00Z","v":10632,"vw":29.024488},{"c":28.955,"h":29.04,"l":28.879,"n":61,"o":28.995,"t":"2026-09-14T14:30:00Z","v":4139,"vw":28.962812},{"c":29.07,"h":29.21,"l":28.97,"n":182,"o":28.97,"t":"2026-09-14T14:45:00Z","v":8393,"vw":29.129167},{"c":29.15,"h":29.24,"l":28.92,"n":134,"o":29.074,"t":"2026-09-14T15:00:00Z","v":7146,"vw":29.155414},{"c":29.07,"h":29.21,"l":29.07,"n":188,"o":29.09,"t":"2026-09-14T15:15:00Z","v":11083,"vw":29.122983},{"c":29.405,"h":29.44,"l":29.16,"n":179,"o":29.16,"t":"2026-09-14T15:30:00Z","v":4301,"vw":29.328269},{"c":29.34,"h":29.37,"l":29.28,"n":86,"o":29.3,"t":"2026-09-14T15:45:00Z","v":2753,"vw":29.312014},{"c":29.1,"h":29.31,"l":29.1,"n":111,"o":29.26,"t":"2026-09-14T16:00:00Z","v":5290,"vw":29.196819},{"c":29.28,"h":29.31,"l":29.23,"n":110,"o":29.235,"t":"2026-09-14T16:15:00Z","v":5029,"vw":29.290962},{"c":29.28,"h":29.3,"l":29.115,"n":170,"o":29.18,"t":"2026-09-14T16:30:00Z","v":6893,"vw":29.230176},{"c":29.445,"h":29.5,"l":29.285,"n":188,"o":29.285,"t":"2026-09-14T16:45:00Z","v":6330,"vw":29.441104},{"c":29.355,"h":29.395,"l":29.355,"n":52,"o":29.395,"t":"2026-09-14T17:00:00Z","v":1951,"vw":29.365},{"c":29.35,"h":29.35,"l":29.24,"n":162,"o":29.31,"t":"2026-09-14T17:15:00Z","v":5158,"vw":29.314375},{"c":29.36,"h":29.4,"l":29.32,"n":73,"o":29.36,"t":"2026-09-14T17:30:00Z","v":1881,"vw":29.36125},{"c":29.2953,"h":29.3,"l":29.22,"n":43,"o":29.22,"t":"2026-09-14T17:45:00Z","v":1335,"vw":29.287063},{"c":29.22,"h":29.33,"l":29.15,"n":143,"o":29.3,"t":"2026-09-14T18:00:00Z","v":4436,"vw":29.276696},{"c":29.15,"h":29.23,"l":29.15,"n":40,"o":29.23,"t":"2026-09-14T18:15:00Z","v":922,"vw":29.185833},{"c":29.16,"h":29.19,"l":29.14,"n":114,"o":29.18,"t":"2026-09-14T18:30:00Z","v":2991,"vw":29.162609},{"c":29.25,"h":29.25,"l":29.19,"n":195,"o":29.21,"t":"2026-09-14T18:45:00Z","v":5797,"vw":29.222455},{"c":29.18,"h":29.25,"l":29.18,"n":50,"o":29.25,"t":"2026-09-14T19:00:00Z","v":1839,"vw":29.218578},{"c":29.16,"h":29.26,"l":29.13,"n":225,"o":29.215,"t":"2026-09-14T19:15:00Z","v":10368,"vw":29.223898},{"c":29.16,"h":29.17,"l":29.03,"n":286,"o":29.16,"t":"2026-09-14T19:30:00Z","v":14344,"vw":29.067465},{"c":29.05,"h":29.155,"l":28.9,"n":526,"o":29.155,"t":"2026-09-14T19:45:00Z","v":18151,"vw":29.009725},{"c":29.01,"h":29.01,"l":29.01,"n":9,"o":29.01,"t":"2026-09-14T20:00:00Z","v":12504,"vw":29.01},{"c":29.374,"h":29.374,"l":29.374,"n":1,"o":29.374,"t":"2026-09-15T12:45:00Z","v":100,"vw":29.374},{"c":28.26,"h":29.01,"l":28.255,"n":210,"o":29.01,"t":"2026-09-15T13:30:00Z","v":16466,"vw":28.627987},{"c":28.72,"h":29.07,"l":28.545,"n":145,"o":28.64,"t":"2026-09-15T13:45:00Z","v":9355,"vw":28.848473},{"c":28.41,"h":28.57,"l":28.39,"n":86,"o":28.48,"t":"2026-09-15T14:00:00Z","v":2637,"vw":28.501433},{"c":28.45,"h":28.475,"l":28.3247,"n":70,"o":28.42,"t":"2026-09-15T14:15:00Z","v":2218,"vw":28.407941},{"c":28.26,"h":28.52,"l":28.26,"n":57,"o":28.425,"t":"2026-09-15T14:30:00Z","v":2280,"vw":28.43659},{"c":28.25,"h":28.395,"l":28.25,"n":98,"o":28.395,"t":"2026-09-15T14:45:00Z","v":2796,"vw":28.293333},{"c":28.21,"h":28.38,"l":28.1701,"n":119,"o":28.1701,"t":"2026-09-15T15:00:00Z","v":7146,"vw":28.292884},{"c":28.255,"h":28.26,"l":28.205,"n":149,"o":28.26,"t":"2026-09-15T15:15:00Z","v":3018,"vw":28.229307},{"c":28.315,"h":28.315,"l":28.22,"n":73,"o":28.2301,"t":"2026-09-15T15:30:00Z","v":2328,"vw":28.240967},{"c":28.285,"h":28.41,"l":28.19,"n":134,"o":28.28,"t":"2026-09-15T15:45:00Z","v":4582,"vw":28.366034},{"c":28.36,"h":28.36,"l":28.295,"n":20,"o":28.295,"t":"2026-09-15T16:00:00Z","v":468,"vw":28.3275},{"c":28.41,"h":28.59,"l":28.39,"n":162,"o":28.4185,"t":"2026-09-15T16:15:00Z","v":10327,"vw":28.443444},{"c":28.51,"h":28.51,"l":28.32,"n":148,"o":28.5,"t":"2026-09-15T16:30:00Z","v":12272,"vw":28.417585},{"c":28.5739,"h":28.67,"l":28.4363,"n":207,"o":28.58,"t":"2026-09-15T16:45:00Z","v":13603,"vw":28.513014},{"c":28.51,"h":28.51,"l":28.4501,"n":45,"o":28.4501,"t":"2026-09-15T17:00:00Z","v":1229,"vw":28.493416},{"c":28.465,"h":28.52,"l":28.465,"n":37,"o":28.52,"t":"2026-09-15T17:15:00Z","v":668,"vw":28.504286},{"c":28.59,"h":28.59,"l":28.51,"n":105,"o":28.55,"t":"2026-09-15T17:30:00Z","v":3624,"vw":28.534263},{"c":28.675,"h":28.69,"l":28.5963,"n":45,"o":28.5963,"t":"2026-09-15T17:45:00Z","v":1070,"vw":28.660554},{"c":28.94,"h":28.94,"l":28.67,"n":115,"o":28.67,"t":"2026-09-15T18:00:00Z","v":2376,"vw":28.833552},{"c":28.955,"h":29.03,"l":28.955,"n":57,"o":28.97,"t":"2026-09-15T18:15:00Z","v":1449,"vw":28.994782},{"c":28.925,"h":28.9382,"l":28.865,"n":76,"o":28.9382,"t":"2026-09-15T18:30:00Z","v":2458,"vw":28.883483},{"c":28.895,"h":28.95,"l":28.82,"n":109,"o":28.95,"t":"2026-09-15T18:45:00Z","v":1753,"vw":28.872091},{"c":28.89,"h":28.89,"l":28.865,"n":58,"o":28.875,"t":"2026-09-15T19:00:00Z","v":1059,"vw":28.881837},{"c":28.865,"h":28.865,"l":28.76,"n":141,"o":28.8,"t":"2026-09-15T19:15:00Z","v":2802,"vw":28.801565},{"c":28.8,"h":28.82,"l":28.74,"n":135,"o":28.81,"t":"2026-09-15T19:30:00Z","v":4123,"vw":28.770679},{"c":28.78,"h":28.81,"l":28.6,"n":1014,"o":28.75,"t":"2026-09-15T19:45:00Z","v":21265,"vw":28.728884},{"c":28.79,"h":28.83,"l":28.79,"n":20,"o":28.79,"t":"2026-09-15T20:00:00Z","v":11592,"vw":28.79064},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-09-15T21:45:00Z","v":100,"vw":29.07},{"c":29.07,"h":29.07,"l":29.07,"n":3,"o":29.07,"t":"2026-09-16T13:15:00Z","v":395,"vw":29.07},{"c":28.51,"h":29.03,"l":28.43,"n":110,"o":29.03,"t":"2026-09-16T13:30:00Z","v":5739,"vw":28.938059},{"c":28.44,"h":28.725,"l":28.27,"n":78,"o":28.27,"t":"2026-09-16T13:45:00Z","v":2808,"vw":28.587177},{"c":28.4568,"h":28.645,"l":28.45,"n":138,"o":28.645,"t":"2026-09-16T14:00:00Z","v":4835,"vw":28.521683},{"c":28.405,"h":28.435,"l":28.225,"n":201,"o":28.3338,"t":"2026-09-16T14:15:00Z","v":8932,"vw":28.303356},{"c":28.405,"h":28.5,"l":28.32,"n":43,"o":28.395,"t":"2026-09-16T14:30:00Z","v":1339,"vw":28.408678},{"c":28.36,"h":28.52,"l":28.3,"n":180,"o":28.4212,"t":"2026-09-16T14:45:00Z","v":4268,"vw":28.419802},{"c":28.57,"h":28.57,"l":28.45,"n":68,"o":28.45,"t":"2026-09-16T15:00:00Z","v":2399,"vw":28.499237},{"c":28.56,"h":28.67,"l":28.45,"n":20,"o":28.55,"t":"2026-09-16T15:15:00Z","v":2776,"vw":28.55062},{"c":28.775,"h":28.775,"l":28.5,"n":83,"o":28.55,"t":"2026-09-16T15:30:00Z","v":3118,"vw":28.616153},{"c":28.69,"h":28.8346,"l":28.63,"n":98,"o":28.775,"t":"2026-09-16T15:45:00Z","v":3859,"vw":28.721653},{"c":28.62,"h":28.645,"l":28.53,"n":79,"o":28.645,"t":"2026-09-16T16:00:00Z","v":1408,"vw":28.608983},{"c":28.48,"h":28.575,"l":28.47,"n":88,"o":28.575,"t":"2026-09-16T16:15:00Z","v":6457,"vw":28.506707},{"c":28.54,"h":28.58,"l":28.51,"n":49,"o":28.51,"t":"2026-09-16T16:30:00Z","v":2975,"vw":28.548698},{"c":28.54,"h":28.565,"l":28.54,"n":79,"o":28.56,"t":"2026-09-16T16:45:00Z","v":3538,"vw":28.563087},{"c":28.47,"h":28.535,"l":28.4501,"n":50,"o":28.4501,"t":"2026-09-16T17:00:00Z","v":1095,"vw":28.499471},{"c":28.485,"h":28.53,"l":28.4,"n":146,"o":28.46,"t":"2026-09-16T17:15:00Z","v":5156,"vw":28.477682},{"c":28.45,"h":28.52,"l":28.43,"n":58,"o":28.52,"t":"2026-09-16T17:30:00Z","v":2592,"vw":28.450898},{"c":28.51,"h":28.51,"l":28.4,"n":95,"o":28.45,"t":"2026-09-16T17:45:00Z","v":2149,"vw":28.473117},{"c":28.01,"h":28.58,"l":27.8413,"n":567,"o":28.44,"t":"2026-09-16T18:00:00Z","v":20018,"vw":28.185948},{"c":28.2196,"h":28.2399,"l":27.935,"n":229,"o":27.935,"t":"2026-09-16T18:15:00Z","v":8798,"vw":28.102467},{"c":28.18,"h":28.29,"l":27.81,"n":401,"o":28.165,"t":"2026-09-16T18:30:00Z","v":19211,"vw":28.079535},{"c":27.895,"h":28.3,"l":27.895,"n":208,"o":28.3,"t":"2026-09-16T18:45:00Z","v":6039,"vw":28.033103},{"c":27.815,"h":28.125,"l":27.655,"n":311,"o":27.98,"t":"2026-09-16T19:00:00Z","v":8889,"vw":27.892053},{"c":27.68,"h":27.85,"l":27.55,"n":315,"o":27.85,"t":"2026-09-16T19:15:00Z","v":9630,"vw":27.653727},{"c":27.7,"h":27.92,"l":27.665,"n":288,"o":27.68,"t":"2026-09-16T19:30:00Z","v":12767,"vw":27.764635},{"c":28.02,"h":28.09,"l":27.735,"n":789,"o":27.735,"t":"2026-09-16T19:45:00Z","v":26124,"vw":27.956224},{"c":28.13,"h":28.13,"l":28,"n":15,"o":28,"t":"2026-09-16T20:00:00Z","v":16051,"vw":28.001593},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-09-16T20:15:00Z","v":199,"vw":28.1},{"c":28.07,"h":28.07,"l":28.07,"n":2,"o":28.07,"t":"2026-09-16T21:15:00Z","v":180,"vw":28.07},{"c":28.2,"h":28.2,"l":28.2,"n":5,"o":28.2,"t":"2026-09-16T23:00:00Z","v":193,"vw":28.2},{"c":28.45,"h":28.45,"l":28.45,"n":1,"o":28.45,"t":"2026-09-17T11:00:00Z","v":100,"vw":28.45},{"c":28.58,"h":29.37,"l":28.26,"n":113,"o":28.99,"t":"2026-09-17T13:30:00Z","v":11622,"vw":28.917339},{"c":28.76,"h":28.76,"l":28.7,"n":38,"o":28.7,"t":"2026-09-17T13:45:00Z","v":1800,"vw":28.752153},{"c":28.91,"h":28.92,"l":28.5301,"n":102,"o":28.77,"t":"2026-09-17T14:00:00Z","v":2487,"vw":28.747153},{"c":28.98,"h":28.99,"l":28.738,"n":184,"o":28.9199,"t":"2026-09-17T14:15:00Z","v":5342,"vw":28.830152},{"c":28.648,"h":28.7391,"l":28.63,"n":125,"o":28.7,"t":"2026-09-17T14:30:00Z","v":4357,"vw":28.708602},{"c":28.585,"h":28.65,"l":28.53,"n":101,"o":28.65,"t":"2026-09-17T14:45:00Z","v":3073,"vw":28.593146},{"c":28.595,"h":28.61,"l":28.47,"n":197,"o":28.51,"t":"2026-09-17T15:00:00Z","v":15068,"vw":28.512333},{"c":28.785,"h":28.785,"l":28.65,"n":147,"o":28.69,"t":"2026-09-17T15:15:00Z","v":3566,"vw":28.725252},{"c":28.92,"h":28.95,"l":28.909,"n":47,"o":28.909,"t":"2026-09-17T15:30:00Z","v":2305,"vw":28.923838},{"c":29.26,"h":29.28,"l":28.9,"n":318,"o":28.93,"t":"2026-09-17T15:45:00Z","v":20260,"vw":29.070807},{"c":29.1697,"h":29.44,"l":29.13,"n":311,"o":29.26,"t":"2026-09-17T16:00:00Z","v":13269,"vw":29.282878},{"c":29.26,"h":29.37,"l":29.23,"n":163,"o":29.23,"t":"2026-09-17T16:15:00Z","v":7513,"vw":29.319822},{"c":29.26,"h":29.3499,"l":29.15,"n":144,"o":29.17,"t":"2026-09-17T16:30:00Z","v":6374,"vw":29.252548},{"c":29.3224,"h":29.3224,"l":29.15,"n":160,"o":29.235,"t":"2026-09-17T16:45:00Z","v":4324,"vw":29.206037},{"c":29.33,"h":29.34,"l":29.24,"n":127,"o":29.26,"t":"2026-09-17T17:00:00Z","v":7081,"vw":29.257494},{"c":29.25,"h":29.32,"l":29.25,"n":25,"o":29.32,"t":"2026-09-17T17:15:00Z","v":638,"vw":29.300226},{"c":29.28,"h":29.49,"l":29.23,"n":168,"o":29.235,"t":"2026-09-17T17:30:00Z","v":8578,"vw":29.362348},{"c":29.45,"h":29.73,"l":29.2069,"n":470,"o":29.29,"t":"2026-09-17T17:45:00Z","v":13244,"vw":29.542909},{"c":29.385,"h":29.47,"l":29.35,"n":152,"o":29.47,"t":"2026-09-17T18:00:00Z","v":6409,"vw":29.434555},{"c":29.1,"h":29.48,"l":29.1,"n":100,"o":29.39,"t":"2026-09-17T18:15:00Z","v":4491,"vw":29.247338},{"c":29.18,"h":29.28,"l":29.025,"n":300,"o":29.13,"t":"2026-09-17T18:30:00Z","v":14859,"vw":29.134901},{"c":29.17,"h":29.17,"l":29.066,"n":50,"o":29.11,"t":"2026-09-17T18:45:00Z","v":1545,"vw":29.129472},{"c":29.255,"h":29.255,"l":29.17,"n":69,"o":29.17,"t":"2026-09-17T19:00:00Z","v":3655,"vw":29.174808},{"c":29.13,"h":29.13,"l":29.07,"n":162,"o":29.13,"t":"2026-09-17T19:15:00Z","v":3874,"vw":29.116076},{"c":29.25,"h":29.4299,"l":29.13,"n":435,"o":29.13,"t":"2026-09-17T19:30:00Z","v":19118,"vw":29.278189},{"c":29.09,"h":29.3164,"l":29,"n":845,"o":29.25,"t":"2026-09-17T19:45:00Z","v":20919,"vw":29.114064},{"c":29.07,"h":29.14,"l":29.07,"n":13,"o":29.07,"t":"2026-09-17T20:00:00Z","v":9519,"vw":29.077096},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-09-17T21:30:00Z","v":140,"vw":29.07},{"c":29.65,"h":29.65,"l":29.65,"n":1,"o":29.65,"t":"2026-09-17T21:45:00Z","v":100,"vw":29.65},{"c":28.6878,"h":28.6878,"l":28.6878,"n":2,"o":28.6878,"t":"2026-09-17T22:15:00Z","v":146,"vw":28.6878},{"c":28.82,"h":29.27,"l":28.75,"n":48,"o":29.01,"t":"2026-09-18T13:30:00Z","v":13288,"vw":29.000713},{"c":28.665,"h":28.85,"l":28.385,"n":113,"o":28.82,"t":"2026-09-18T13:45:00Z","v":5608,"vw":28.742489},{"c":28.48,"h":28.67,"l":28.2641,"n":67,"o":28.67,"t":"2026-09-18T14:00:00Z","v":5083,"vw":28.415846},{"c":28.46,"h":28.58,"l":28.46,"n":63,"o":28.48,"t":"2026-09-18T14:15:00Z","v":2321,"vw":28.533254},{"c":28.52,"h":28.58,"l":28.468,"n":58,"o":28.47,"t":"2026-09-18T14:30:00Z","v":2391,"vw":28.545058},{"c":28.51,"h":28.645,"l":28.45,"n":95,"o":28.525,"t":"2026-09-18T14:45:00Z","v":4982,"vw":28.548174},{"c":28.455,"h":28.6,"l":28.455,"n":4,"o":28.6,"t":"2026-09-18T15:00:00Z","v":355,"vw":28.496429},{"c":28.35,"h":28.42,"l":28.31,"n":59,"o":28.42,"t":"2026-09-18T15:15:00Z","v":1798,"vw":28.355621},{"c":28.565,"h":28.565,"l":28.38,"n":36,"o":28.38,"t":"2026-09-18T15:30:00Z","v":1531,"vw":28.507781},{"c":28.52,"h":28.585,"l":28.5105,"n":45,"o":28.54,"t":"2026-09-18T15:45:00Z","v":1523,"vw":28.530682},{"c":28.68,"h":28.68,"l":28.52,"n":48,"o":28.52,"t":"2026-09-18T16:00:00Z","v":3783,"vw":28.581005},{"c":28.81,"h":28.81,"l":28.67,"n":42,"o":28.67,"t":"2026-09-18T16:15:00Z","v":1534,"vw":28.755},{"c":28.95,"h":29.04,"l":28.92,"n":30,"o":28.92,"t":"2026-09-18T16:30:00Z","v":960,"vw":28.957803},{"c":29.025,"h":29.31,"l":28.96,"n":157,"o":29.045,"t":"2026-09-18T16:45:00Z","v":7679,"vw":29.069038},{"c":29.14,"h":29.28,"l":29,"n":57,"o":29.025,"t":"2026-09-18T17:00:00Z","v":2829,"vw":29.16025},{"c":29.09,"h":29.09,"l":29.05,"n":37,"o":29.08,"t":"2026-09-18T17:15:00Z","v":1578,"vw":29.079348},{"c":29.0601,"h":29.19,"l":29.06,"n":44,"o":29.19,"t":"2026-09-18T17:30:00Z","v":3315,"vw":29.104147},{"c":29.005,"h":29.1,"l":29.005,"n":53,"o":29.1,"t":"2026-09-18T17:45:00Z","v":1718,"vw":29.04875},{"c":29.1,"h":29.105,"l":28.995,"n":47,"o":28.995,"t":"2026-09-18T18:00:00Z","v":1808,"vw":29.065},{"c":29.015,"h":29.13,"l":29.015,"n":72,"o":29.09,"t":"2026-09-18T18:15:00Z","v":3228,"vw":29.063927},{"c":28.94,"h":29.03,"l":28.94,"n":58,"o":28.9401,"t":"2026-09-18T18:30:00Z","v":1540,"vw":28.957917},{"c":28.985,"h":28.985,"l":28.94,"n":65,"o":28.955,"t":"2026-09-18T18:45:00Z","v":2920,"vw":28.950454},{"c":28.55,"h":28.94,"l":28.54,"n":527,"o":28.94,"t":"2026-09-18T19:00:00Z","v":31179,"vw":28.70374},{"c":28.545,"h":28.695,"l":28.5,"n":98,"o":28.69,"t":"2026-09-18T19:15:00Z","v":7728,"vw":28.592112},{"c":28.47,"h":28.7,"l":28.39,"n":434,"o":28.54,"t":"2026-09-18T19:30:00Z","v":32620,"vw":28.488787},{"c":28.58,"h":28.94,"l":28.385,"n":464,"o":28.47,"t":"2026-09-18T19:45:00Z","v":24149,"vw":28.59282},{"c":28.63,"h":28.63,"l":28.56,"n":27,"o":28.63,"t":"2026-09-18T20:00:00Z","v":377096,"vw":28.629239},{"c":29.07,"h":29.07,"l":28.6,"n":7,"o":28.75,"t":"2026-09-21T11:00:00Z","v":1641,"vw":28.714215},{"c":29.07,"h":29.07,"l":29.07,"n":5,"o":29.07,"t":"2026-09-21T11:15:00Z","v":200,"vw":29.07},{"c":29.145,"h":29.35,"l":29.05,"n":204,"o":29.05,"t":"2026-09-21T13:30:00Z","v":15342,"vw":29.131393},{"c":28.8051,"h":29.24,"l":28.6501,"n":133,"o":29.24,"t":"2026-09-21T13:45:00Z","v":8476,"vw":28.972847},{"c":28.725,"h":28.805,"l":28.54,"n":123,"o":28.805,"t":"2026-09-21T14:00:00Z","v":6171,"vw":28.689011},{"c":28.66,"h":28.785,"l":28.66,"n":31,"o":28.705,"t":"2026-09-21T14:15:00Z","v":1660,"vw":28.700787},{"c":28.55,"h":28.635,"l":28.405,"n":66,"o":28.635,"t":"2026-09-21T14:30:00Z","v":2523,"vw":28.517515},{"c":28.66,"h":28.68,"l":28.51,"n":133,"o":28.51,"t":"2026-09-21T14:45:00Z","v":2632,"vw":28.619876},{"c":28.82,"h":28.845,"l":28.6937,"n":54,"o":28.6937,"t":"2026-09-21T15:00:00Z","v":2178,"vw":28.715924},{"c":28.63,"h":28.815,"l":28.63,"n":105,"o":28.815,"t":"2026-09-21T15:15:00Z","v":5059,"vw":28.706387},{"c":28.63,"h":28.78,"l":28.6,"n":50,"o":28.64,"t":"2026-09-21T15:30:00Z","v":4244,"vw":28.671279},{"c":28.825,"h":28.835,"l":28.635,"n":84,"o":28.635,"t":"2026-09-21T15:45:00Z","v":6470,"vw":28.704723},{"c":28.84,"h":28.99,"l":28.72,"n":119,"o":28.82,"t":"2026-09-21T16:00:00Z","v":6215,"vw":28.882011},{"c":28.92,"h":29,"l":28.8301,"n":44,"o":28.89,"t":"2026-09-21T16:15:00Z","v":2725,"vw":28.903398},{"c":29.1,"h":29.1888,"l":28.915,"n":98,"o":28.915,"t":"2026-09-21T16:30:00Z","v":7190,"vw":29.048199},{"c":29.0258,"h":29.09,"l":29.0258,"n":45,"o":29.09,"t":"2026-09-21T16:45:00Z","v":2098,"vw":29.059473},{"c":29.066,"h":29.0899,"l":29.03,"n":74,"o":29.055,"t":"2026-09-21T17:00:00Z","v":2599,"vw":29.06486},{"c":29.03,"h":29.12,"l":29.03,"n":58,"o":29.07,"t":"2026-09-21T17:15:00Z","v":1771,"vw":29.0542},{"c":29.075,"h":29.1,"l":29.04,"n":63,"o":29.04,"t":"2026-09-21T17:30:00Z","v":1767,"vw":29.06451},{"c":29.058,"h":29.1,"l":29.02,"n":82,"o":29.02,"t":"2026-09-21T17:45:00Z","v":5478,"vw":29.051817},{"c":28.95,"h":29.0552,"l":28.9,"n":246,"o":29.05,"t":"2026-09-21T18:00:00Z","v":16223,"vw":28.975239},{"c":28.885,"h":28.98,"l":28.86,"n":68,"o":28.93,"t":"2026-09-21T18:15:00Z","v":2270,"vw":28.901188},{"c":28.905,"h":28.9399,"l":28.877,"n":16,"o":28.877,"t":"2026-09-21T18:30:00Z","v":553,"vw":28.916047},{"c":28.89,"h":28.96,"l":28.85,"n":155,"o":28.86,"t":"2026-09-21T19:00:00Z","v":5043,"vw":28.906753},{"c":28.885,"h":28.885,"l":28.86,"n":49,"o":28.87,"t":"2026-09-21T19:15:00Z","v":2093,"vw":28.873536},{"c":29.0225,"h":29.05,"l":28.895,"n":184,"o":28.895,"t":"2026-09-21T19:30:00Z","v":8695,"vw":29.009101},{"c":29.16,"h":29.2,"l":28.87,"n":827,"o":28.98,"t":"2026-09-21T19:45:00Z","v":25939,"vw":29.019333},{"c":29.0579,"h":29.0579,"l":29.05,"n":13,"o":29.05,"t":"2026-09-21T20:00:00Z","v":12701,"vw":29.050063},{"c":29.433,"h":29.433,"l":29.433,"n":1,"o":29.433,"t":"2026-09-21T21:45:00Z","v":100,"vw":29.433},{"c":29.4621,"h":29.4621,"l":29.4621,"n":1,"o":29.4621,"t":"2026-09-21T22:00:00Z","v":250,"vw":29.4621},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-09-21T23:00:00Z","v":500,"vw":29.27},{"c":29.56,"h":29.56,"l":29.05,"n":116,"o":29.2,"t":"2026-09-22T13:30:00Z","v":16228,"vw":29.252181},{"c":29.46,"h":29.6699,"l":29.38,"n":46,"o":29.38,"t":"2026-09-22T13:45:00Z","v":2802,"vw":29.5208},{"c":29.36,"h":29.43,"l":29.1076,"n":75,"o":29.32,"t":"2026-09-22T14:00:00Z","v":5348,"vw":29.276309},{"c":29.18,"h":29.4106,"l":29.18,"n":23,"o":29.365,"t":"2026-09-22T14:15:00Z","v":1004,"vw":29.319883},{"c":28.95,"h":29.16,"l":28.95,"n":66,"o":29.15,"t":"2026-09-22T14:30:00Z","v":4219,"vw":29.076191},{"c":29.14,"h":29.14,"l":28.945,"n":74,"o":28.945,"t":"2026-09-22T14:45:00Z","v":5481,"vw":29.038801},{"c":29.24,"h":29.32,"l":29.125,"n":89,"o":29.125,"t":"2026-09-22T15:00:00Z","v":4643,"vw":29.240322},{"c":29.375,"h":29.47,"l":29.31,"n":44,"o":29.315,"t":"2026-09-22T15:15:00Z","v":1812,"vw":29.349801},{"c":29.2648,"h":29.3655,"l":29.2648,"n":33,"o":29.3655,"t":"2026-09-22T15:30:00Z","v":1211,"vw":29.328154},{"c":29.495,"h":29.495,"l":29.32,"n":74,"o":29.32,"t":"2026-09-22T15:45:00Z","v":1890,"vw":29.402507},{"c":29.545,"h":29.545,"l":29.47,"n":20,"o":29.48,"t":"2026-09-22T16:00:00Z","v":2250,"vw":29.518918},{"c":29.56,"h":29.56,"l":29.52,"n":31,"o":29.55,"t":"2026-09-22T16:15:00Z","v":3496,"vw":29.536203},{"c":29.69,"h":29.705,"l":29.56,"n":95,"o":29.56,"t":"2026-09-22T16:30:00Z","v":4803,"vw":29.658886},{"c":29.71,"h":29.77,"l":29.63,"n":76,"o":29.63,"t":"2026-09-22T16:45:00Z","v":3544,"vw":29.712616},{"c":29.7499,"h":29.7548,"l":29.71,"n":14,"o":29.71,"t":"2026-09-22T17:00:00Z","v":550,"vw":29.740389},{"c":29.76,"h":29.81,"l":29.6725,"n":144,"o":29.7046,"t":"2026-09-22T17:15:00Z","v":4153,"vw":29.773046},{"c":29.7,"h":29.7252,"l":29.64,"n":146,"o":29.71,"t":"2026-09-22T17:30:00Z","v":4447,"vw":29.679164},{"c":30.2,"h":30.21,"l":29.69,"n":261,"o":29.7,"t":"2026-09-22T17:45:00Z","v":12485,"vw":29.991121},{"c":30.25,"h":30.32,"l":30.07,"n":110,"o":30.13,"t":"2026-09-22T18:00:00Z","v":4673,"vw":30.205325},{"c":30.28,"h":30.47,"l":30.28,"n":86,"o":30.35,"t":"2026-09-22T18:15:00Z","v":5944,"vw":30.348933},{"c":30.3399,"h":30.35,"l":30.2,"n":142,"o":30.24,"t":"2026-09-22T18:30:00Z","v":6316,"vw":30.279646},{"c":30.45,"h":30.5,"l":30.37,"n":60,"o":30.37,"t":"2026-09-22T18:45:00Z","v":3276,"vw":30.470617},{"c":30.6578,"h":30.6734,"l":30.595,"n":40,"o":30.61,"t":"2026-09-22T19:00:00Z","v":2619,"vw":30.626346},{"c":30.71,"h":30.7574,"l":30.56,"n":132,"o":30.585,"t":"2026-09-22T19:15:00Z","v":7281,"vw":30.615814},{"c":30.99,"h":31.055,"l":30.65,"n":274,"o":30.66,"t":"2026-09-22T19:30:00Z","v":10624,"vw":30.886596},{"c":31.02,"h":31.2439,"l":30.97,"n":749,"o":30.97,"t":"2026-09-22T19:45:00Z","v":30915,"vw":31.10258},{"c":31.04,"h":31.08,"l":31.04,"n":18,"o":31.04,"t":"2026-09-22T20:00:00Z","v":16825,"vw":31.041675},{"c":31.859,"h":31.859,"l":31.859,"n":3,"o":31.859,"t":"2026-09-22T21:30:00Z","v":302,"vw":31.859},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-09-22T22:15:00Z","v":300,"vw":31.85},{"c":31.5,"h":31.5,"l":31.5,"n":12,"o":31.5,"t":"2026-09-22T23:15:00Z","v":551,"vw":31.5},{"c":31.04,"h":31.04,"l":31.04,"n":2,"o":31.04,"t":"2026-09-23T11:30:00Z","v":408,"vw":31.04},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-09-23T12:00:00Z","v":100,"vw":30.81},{"c":30.43,"h":30.43,"l":30.43,"n":2,"o":30.43,"t":"2026-09-23T12:30:00Z","v":102,"vw":30.43},{"c":30,"h":30.01,"l":30,"n":9,"o":30.01,"t":"2026-09-23T12:45:00Z","v":900,"vw":30.002747},{"c":29.83,"h":31.26,"l":29.72,"n":138,"o":30.22,"t":"2026-09-23T13:30:00Z","v":11200,"vw":30.147297},{"c":29.745,"h":29.745,"l":29.36,"n":130,"o":29.4573,"t":"2026-09-23T13:45:00Z","v":6722,"vw":29.517875},{"c":29.45,"h":29.74,"l":29.45,"n":28,"o":29.74,"t":"2026-09-23T14:00:00Z","v":2001,"vw":29.619659},{"c":29.23,"h":29.51,"l":29.19,"n":87,"o":29.37,"t":"2026-09-23T14:15:00Z","v":8362,"vw":29.269353},{"c":29.49,"h":29.49,"l":29.225,"n":137,"o":29.225,"t":"2026-09-23T14:30:00Z","v":7778,"vw":29.427023},{"c":29.8203,"h":29.8203,"l":29.49,"n":81,"o":29.53,"t":"2026-09-23T14:45:00Z","v":4055,"vw":29.670934},{"c":29.56,"h":29.83,"l":29.56,"n":33,"o":29.74,"t":"2026-09-23T15:00:00Z","v":1627,"vw":29.738182},{"c":29.73,"h":29.87,"l":29.685,"n":88,"o":29.685,"t":"2026-09-23T15:15:00Z","v":3381,"vw":29.805275},{"c":29.675,"h":29.68,"l":29.6,"n":84,"o":29.63,"t":"2026-09-23T15:30:00Z","v":2122,"vw":29.62375},{"c":29.59,"h":29.7,"l":29.56,"n":17,"o":29.56,"t":"2026-09-23T15:45:00Z","v":843,"vw":29.605516},{"c":29.655,"h":29.655,"l":29.5455,"n":10,"o":29.655,"t":"2026-09-23T16:00:00Z","v":722,"vw":29.576786},{"c":29.65,"h":29.65,"l":29.65,"n":11,"o":29.65,"t":"2026-09-23T16:15:00Z","v":1608,"vw":29.65},{"c":29.605,"h":29.73,"l":29.5775,"n":77,"o":29.5775,"t":"2026-09-23T16:30:00Z","v":4173,"vw":29.658125},{"c":29.61,"h":29.62,"l":29.55,"n":106,"o":29.55,"t":"2026-09-23T16:45:00Z","v":6025,"vw":29.584919},{"c":29.475,"h":29.54,"l":29.47,"n":135,"o":29.53,"t":"2026-09-23T17:00:00Z","v":6899,"vw":29.482114},{"c":29.6,"h":29.62,"l":29.49,"n":73,"o":29.54,"t":"2026-09-23T17:15:00Z","v":3443,"vw":29.560421},{"c":29.6,"h":29.6,"l":29.4,"n":46,"o":29.48,"t":"2026-09-23T17:30:00Z","v":4254,"vw":29.444222},{"c":29.77,"h":29.77,"l":29.61,"n":76,"o":29.61,"t":"2026-09-23T17:45:00Z","v":3244,"vw":29.679567},{"c":29.69,"h":29.79,"l":29.69,"n":63,"o":29.77,"t":"2026-09-23T18:00:00Z","v":4434,"vw":29.732528},{"c":29.975,"h":30.2,"l":29.745,"n":185,"o":29.77,"t":"2026-09-23T18:15:00Z","v":10309,"vw":29.937808},{"c":29.96,"h":30.02,"l":29.9201,"n":74,"o":30.02,"t":"2026-09-23T18:30:00Z","v":5846,"vw":29.956903},{"c":30.02,"h":30.02,"l":29.9,"n":144,"o":29.92,"t":"2026-09-23T18:45:00Z","v":3532,"vw":29.949406},{"c":30.129,"h":30.129,"l":29.945,"n":63,"o":30.05,"t":"2026-09-23T19:00:00Z","v":2503,"vw":30.036496},{"c":29.97,"h":30.0044,"l":29.89,"n":48,"o":30.0044,"t":"2026-09-23T19:15:00Z","v":1970,"vw":29.94401},{"c":29.9,"h":30.03,"l":29.88,"n":215,"o":29.89,"t":"2026-09-23T19:30:00Z","v":7293,"vw":29.953224},{"c":30.15,"h":30.19,"l":29.9,"n":541,"o":29.92,"t":"2026-09-23T19:45:00Z","v":18191,"vw":30.049358},{"c":30.02,"h":30.02,"l":30.02,"n":12,"o":30.02,"t":"2026-09-23T20:00:00Z","v":9167,"vw":30.02},{"c":30.38,"h":30.38,"l":30.38,"n":3,"o":30.38,"t":"2026-09-24T11:00:00Z","v":102,"vw":30.38},{"c":29.31,"h":30.17,"l":29.22,"n":118,"o":29.67,"t":"2026-09-24T13:30:00Z","v":5516,"vw":29.608681},{"c":29.01,"h":29.585,"l":29,"n":144,"o":29.585,"t":"2026-09-24T13:45:00Z","v":10318,"vw":29.084935},{"c":29.635,"h":29.755,"l":29.05,"n":48,"o":29.4218,"t":"2026-09-24T14:00:00Z","v":2952,"vw":29.514612},{"c":29.48,"h":29.645,"l":29.07,"n":49,"o":29.37,"t":"2026-09-24T14:15:00Z","v":5307,"vw":29.274992},{"c":29.38,"h":29.38,"l":29.36,"n":18,"o":29.365,"t":"2026-09-24T14:30:00Z","v":936,"vw":29.375625},{"c":29.38,"h":29.435,"l":29.1101,"n":105,"o":29.38,"t":"2026-09-24T14:45:00Z","v":8315,"vw":29.253781},{"c":29.1575,"h":29.275,"l":29.11,"n":149,"o":29.25,"t":"2026-09-24T15:00:00Z","v":13496,"vw":29.160409},{"c":29.12,"h":29.289,"l":29.05,"n":57,"o":29.289,"t":"2026-09-24T15:15:00Z","v":2828,"vw":29.118557},{"c":29.41,"h":29.41,"l":29.115,"n":77,"o":29.115,"t":"2026-09-24T15:30:00Z","v":3589,"vw":29.255489},{"c":29.64,"h":29.64,"l":29.3195,"n":41,"o":29.51,"t":"2026-09-24T15:45:00Z","v":6117,"vw":29.457375},{"c":29.4,"h":29.455,"l":29.36,"n":30,"o":29.455,"t":"2026-09-24T16:00:00Z","v":3661,"vw":29.400401},{"c":30.1999,"h":30.1999,"l":29.56,"n":134,"o":29.56,"t":"2026-09-24T16:15:00Z","v":6164,"vw":29.836202},{"c":29.93,"h":29.95,"l":29.75,"n":51,"o":29.89,"t":"2026-09-24T16:30:00Z","v":2874,"vw":29.845194},{"c":29.89,"h":29.89,"l":29.79,"n":11,"o":29.8,"t":"2026-09-24T16:45:00Z","v":582,"vw":29.814444},{"c":29.895,"h":29.895,"l":29.75,"n":66,"o":29.76,"t":"2026-09-24T17:00:00Z","v":4530,"vw":29.849019},{"c":29.78,"h":29.81,"l":29.685,"n":79,"o":29.81,"t":"2026-09-24T17:15:00Z","v":3250,"vw":29.757369},{"c":29.395,"h":29.68,"l":29.395,"n":118,"o":29.68,"t":"2026-09-24T17:30:00Z","v":6062,"vw":29.498151},{"c":29.56,"h":29.67,"l":29.4501,"n":36,"o":29.67,"t":"2026-09-24T17:45:00Z","v":1566,"vw":29.525},{"c":29.62,"h":29.69,"l":29.55,"n":74,"o":29.56,"t":"2026-09-24T18:00:00Z","v":1488,"vw":29.58469},{"c":29.76,"h":29.76,"l":29.7,"n":15,"o":29.7,"t":"2026-09-24T18:15:00Z","v":353,"vw":29.731698},{"c":29.73,"h":29.845,"l":29.68,"n":166,"o":29.68,"t":"2026-09-24T18:30:00Z","v":5735,"vw":29.808207},{"c":29.725,"h":29.88,"l":29.65,"n":89,"o":29.76,"t":"2026-09-24T18:45:00Z","v":14771,"vw":29.713326},{"c":29.625,"h":29.64,"l":29.62,"n":36,"o":29.62,"t":"2026-09-24T19:00:00Z","v":769,"vw":29.628333},{"c":29.68,"h":29.68,"l":29.54,"n":61,"o":29.54,"t":"2026-09-24T19:15:00Z","v":916,"vw":29.568866},{"c":29.8,"h":29.8,"l":29.635,"n":97,"o":29.635,"t":"2026-09-24T19:30:00Z","v":5718,"vw":29.729953},{"c":29.94,"h":30,"l":29.72,"n":551,"o":29.83,"t":"2026-09-24T19:45:00Z","v":15665,"vw":29.852031},{"c":29.8,"h":29.8,"l":29.8,"n":8,"o":29.8,"t":"2026-09-24T20:00:00Z","v":8056,"vw":29.8},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-09-24T22:45:00Z","v":100,"vw":29.8},{"c":29.75,"h":30,"l":29.75,"n":54,"o":29.92,"t":"2026-09-25T13:30:00Z","v":3826,"vw":29.909096},{"c":29.96,"h":30.09,"l":29.92,"n":30,"o":29.94,"t":"2026-09-25T13:45:00Z","v":1188,"vw":29.962388},{"c":29.58,"h":29.88,"l":29.494,"n":56,"o":29.71,"t":"2026-09-25T14:00:00Z","v":4045,"vw":29.625998},{"c":29.685,"h":29.9,"l":29.3752,"n":55,"o":29.3752,"t":"2026-09-25T14:15:00Z","v":4378,"vw":29.563257},{"c":29.9989,"h":29.9989,"l":29.685,"n":28,"o":29.931,"t":"2026-09-25T14:30:00Z","v":3172,"vw":29.753214},{"c":29.685,"h":29.685,"l":29.685,"n":4,"o":29.685,"t":"2026-09-25T14:45:00Z","v":636,"vw":29.685},{"c":29.97,"h":30.02,"l":29.96,"n":61,"o":29.9701,"t":"2026-09-25T15:00:00Z","v":2258,"vw":29.979477},{"c":29.89,"h":29.895,"l":29.79,"n":79,"o":29.895,"t":"2026-09-25T15:15:00Z","v":3146,"vw":29.862846},{"c":29.955,"h":30.01,"l":29.92,"n":43,"o":30.01,"t":"2026-09-25T15:30:00Z","v":1827,"vw":29.963929},{"c":29.869,"h":29.935,"l":29.75,"n":140,"o":29.84,"t":"2026-09-25T15:45:00Z","v":3093,"vw":29.815557},{"c":30.275,"h":30.31,"l":30.09,"n":30,"o":30.2,"t":"2026-09-25T16:00:00Z","v":3236,"vw":30.204821},{"c":30.404,"h":30.404,"l":30.404,"n":4,"o":30.404,"t":"2026-09-25T16:15:00Z","v":799,"vw":30.404},{"c":30.2131,"h":30.3099,"l":30.14,"n":49,"o":30.24,"t":"2026-09-25T16:30:00Z","v":1960,"vw":30.242865},{"c":30.1899,"h":30.195,"l":30.082,"n":22,"o":30.195,"t":"2026-09-25T16:45:00Z","v":1351,"vw":30.109565},{"c":30.295,"h":30.295,"l":30.19,"n":37,"o":30.19,"t":"2026-09-25T17:00:00Z","v":1552,"vw":30.230556},{"c":30.31,"h":30.31,"l":30.31,"n":18,"o":30.31,"t":"2026-09-25T17:15:00Z","v":788,"vw":30.31},{"c":30.17,"h":30.17,"l":30.17,"n":6,"o":30.17,"t":"2026-09-25T17:30:00Z","v":194,"vw":30.17},{"c":30.2,"h":30.2,"l":30.2,"n":3,"o":30.2,"t":"2026-09-25T17:45:00Z","v":154,"vw":30.2},{"c":30.23,"h":30.23,"l":30.0918,"n":93,"o":30.16,"t":"2026-09-25T18:00:00Z","v":2923,"vw":30.16486},{"c":30.26,"h":30.27,"l":30.1613,"n":59,"o":30.1613,"t":"2026-09-25T18:15:00Z","v":2488,"vw":30.209143},{"c":30.1,"h":30.225,"l":30.1,"n":130,"o":30.225,"t":"2026-09-25T18:30:00Z","v":4617,"vw":30.169599},{"c":30.2525,"h":30.3,"l":30.13,"n":179,"o":30.13,"t":"2026-09-25T18:45:00Z","v":7013,"vw":30.20571},{"c":30.245,"h":30.33,"l":30.15,"n":45,"o":30.15,"t":"2026-09-25T19:00:00Z","v":2883,"vw":30.219098},{"c":30.21,"h":30.27,"l":30.15,"n":155,"o":30.245,"t":"2026-09-25T19:15:00Z","v":4128,"vw":30.201003},{"c":30.34,"h":30.39,"l":30.205,"n":185,"o":30.205,"t":"2026-09-25T19:30:00Z","v":18137,"vw":30.302369},{"c":30.39,"h":30.45,"l":30.275,"n":576,"o":30.38,"t":"2026-09-25T19:45:00Z","v":14743,"vw":30.367366},{"c":30.39,"h":30.39,"l":30.39,"n":15,"o":30.39,"t":"2026-09-25T20:00:00Z","v":7876,"vw":30.39},{"c":29.01,"h":29.3,"l":29.01,"n":15,"o":29.1252,"t":"2026-09-28T11:00:00Z","v":2882,"vw":29.195088},{"c":29.21,"h":29.96,"l":28.58,"n":190,"o":29,"t":"2026-09-28T13:30:00Z","v":35133,"vw":28.948989},{"c":29.515,"h":29.6,"l":29.2,"n":117,"o":29.2,"t":"2026-09-28T13:45:00Z","v":4164,"vw":29.406986},{"c":29.52,"h":29.76,"l":29.5,"n":111,"o":29.53,"t":"2026-09-28T14:00:00Z","v":3470,"vw":29.563293},{"c":29.545,"h":29.65,"l":29.3798,"n":77,"o":29.4,"t":"2026-09-28T14:15:00Z","v":4619,"vw":29.452424},{"c":29.16,"h":29.5,"l":29.16,"n":37,"o":29.485,"t":"2026-09-28T14:30:00Z","v":1641,"vw":29.409091},{"c":29.29,"h":29.29,"l":29.01,"n":128,"o":29.1071,"t":"2026-09-28T14:45:00Z","v":9381,"vw":29.10965},{"c":29.25,"h":29.2899,"l":29.25,"n":15,"o":29.28,"t":"2026-09-28T15:00:00Z","v":657,"vw":29.277245},{"c":29.3866,"h":29.3866,"l":29.17,"n":104,"o":29.26,"t":"2026-09-28T15:15:00Z","v":4647,"vw":29.24055},{"c":29.255,"h":29.255,"l":29.22,"n":9,"o":29.22,"t":"2026-09-28T15:30:00Z","v":445,"vw":29.2375},{"c":29.125,"h":29.16,"l":28.975,"n":253,"o":29.13,"t":"2026-09-28T15:45:00Z","v":9962,"vw":29.041179},{"c":28.965,"h":29.13,"l":28.94,"n":134,"o":29.13,"t":"2026-09-28T16:00:00Z","v":5068,"vw":29.052504},{"c":29.47,"h":29.58,"l":29.03,"n":153,"o":29.03,"t":"2026-09-28T16:15:00Z","v":9987,"vw":29.318646},{"c":29.21,"h":29.47,"l":29.21,"n":119,"o":29.47,"t":"2026-09-28T16:30:00Z","v":2915,"vw":29.357619},{"c":29.1,"h":29.135,"l":29.1,"n":23,"o":29.135,"t":"2026-09-28T16:45:00Z","v":527,"vw":29.119444},{"c":29.38,"h":29.47,"l":28.99,"n":118,"o":29.057,"t":"2026-09-28T17:00:00Z","v":4889,"vw":29.187451},{"c":29.275,"h":29.5032,"l":29.25,"n":8,"o":29.38,"t":"2026-09-28T17:15:00Z","v":1366,"vw":29.317748},{"c":29.2,"h":29.26,"l":29.08,"n":43,"o":29.24,"t":"2026-09-28T17:30:00Z","v":4518,"vw":29.121697},{"c":29.14,"h":29.23,"l":29.1201,"n":79,"o":29.14,"t":"2026-09-28T17:45:00Z","v":4173,"vw":29.157678},{"c":29.19,"h":29.22,"l":29.145,"n":49,"o":29.145,"t":"2026-09-28T18:00:00Z","v":2043,"vw":29.194464},{"c":29.155,"h":29.23,"l":29.11,"n":33,"o":29.23,"t":"2026-09-28T18:15:00Z","v":979,"vw":29.177388},{"c":29.15,"h":29.2,"l":29.12,"n":72,"o":29.15,"t":"2026-09-28T18:30:00Z","v":2573,"vw":29.143905},{"c":29.215,"h":29.24,"l":29.19,"n":59,"o":29.21,"t":"2026-09-28T18:45:00Z","v":2062,"vw":29.213047},{"c":29.06,"h":29.16,"l":29.06,"n":51,"o":29.16,"t":"2026-09-28T19:00:00Z","v":1508,"vw":29.125128},{"c":29.18,"h":29.21,"l":29.01,"n":237,"o":29.13,"t":"2026-09-28T19:15:00Z","v":17204,"vw":29.053181},{"c":29.04,"h":29.18,"l":29.04,"n":125,"o":29.15,"t":"2026-09-28T19:30:00Z","v":4562,"vw":29.11617},{"c":28.82,"h":29.05,"l":28.77,"n":825,"o":29.04,"t":"2026-09-28T19:45:00Z","v":33395,"vw":28.907721},{"c":28.76,"h":28.86,"l":28.76,"n":14,"o":28.76,"t":"2026-09-28T20:00:00Z","v":13402,"vw":28.763731},{"c":29.33,"h":29.33,"l":29.33,"n":3,"o":29.33,"t":"2026-09-28T20:15:00Z","v":102,"vw":29.33},{"c":29.18,"h":29.18,"l":29.18,"n":1,"o":29.18,"t":"2026-09-28T22:45:00Z","v":1000,"vw":29.18},{"c":28.775,"h":29.2848,"l":28.75,"n":84,"o":28.99,"t":"2026-09-29T13:30:00Z","v":7665,"vw":28.882848},{"c":28.8,"h":28.8,"l":28.58,"n":51,"o":28.75,"t":"2026-09-29T13:45:00Z","v":2066,"vw":28.663778},{"c":28.8966,"h":28.97,"l":28.6661,"n":21,"o":28.76,"t":"2026-09-29T14:00:00Z","v":3375,"vw":28.776606},{"c":28.75,"h":28.8,"l":28.75,"n":8,"o":28.8,"t":"2026-09-29T14:15:00Z","v":1720,"vw":28.753589},{"c":28.75,"h":28.76,"l":28.75,"n":12,"o":28.76,"t":"2026-09-29T14:30:00Z","v":694,"vw":28.753333},{"c":28.6,"h":28.755,"l":28.6,"n":21,"o":28.735,"t":"2026-09-29T14:45:00Z","v":1638,"vw":28.707479},{"c":28.295,"h":28.52,"l":28.295,"n":156,"o":28.51,"t":"2026-09-29T15:00:00Z","v":10478,"vw":28.440988},{"c":28.1341,"h":28.325,"l":28.1341,"n":68,"o":28.32,"t":"2026-09-29T15:15:00Z","v":4516,"vw":28.225452},{"c":28.28,"h":28.29,"l":28.185,"n":39,"o":28.185,"t":"2026-09-29T15:30:00Z","v":1656,"vw":28.251067},{"c":28.28,"h":28.44,"l":28.27,"n":83,"o":28.39,"t":"2026-09-29T15:45:00Z","v":4688,"vw":28.306809},{"c":28.275,"h":28.28,"l":28.16,"n":73,"o":28.23,"t":"2026-09-29T16:00:00Z","v":5458,"vw":28.231709},{"c":28.425,"h":28.425,"l":28.24,"n":72,"o":28.24,"t":"2026-09-29T16:15:00Z","v":2827,"vw":28.385635},{"c":28.375,"h":28.48,"l":28.375,"n":52,"o":28.415,"t":"2026-09-29T16:30:00Z","v":4668,"vw":28.404948},{"c":28.3401,"h":28.49,"l":28.28,"n":156,"o":28.31,"t":"2026-09-29T16:45:00Z","v":9210,"vw":28.393161},{"c":28.385,"h":28.385,"l":28.34,"n":38,"o":28.34,"t":"2026-09-29T17:00:00Z","v":1460,"vw":28.377353},{"c":28.29,"h":28.38,"l":28.29,"n":35,"o":28.38,"t":"2026-09-29T17:15:00Z","v":1846,"vw":28.341666},{"c":28.33,"h":28.45,"l":28.2901,"n":30,"o":28.3262,"t":"2026-09-29T17:30:00Z","v":1573,"vw":28.3657},{"c":28.42,"h":28.45,"l":28.35,"n":48,"o":28.395,"t":"2026-09-29T17:45:00Z","v":3198,"vw":28.39795},{"c":28.58,"h":28.605,"l":28.43,"n":91,"o":28.43,"t":"2026-09-29T18:00:00Z","v":2642,"vw":28.516363},{"c":28.55,"h":28.5708,"l":28.5,"n":28,"o":28.55,"t":"2026-09-29T18:15:00Z","v":1109,"vw":28.552669},{"c":28.54,"h":28.55,"l":28.46,"n":102,"o":28.49,"t":"2026-09-29T18:30:00Z","v":3408,"vw":28.512277},{"c":28.595,"h":28.61,"l":28.48,"n":92,"o":28.5491,"t":"2026-09-29T18:45:00Z","v":3537,"vw":28.5599},{"c":28.46,"h":28.56,"l":28.46,"n":94,"o":28.53,"t":"2026-09-29T19:00:00Z","v":3039,"vw":28.541968},{"c":28.74,"h":28.74,"l":28.455,"n":209,"o":28.475,"t":"2026-09-29T19:15:00Z","v":8630,"vw":28.611603},{"c":28.62,"h":28.77,"l":28.61,"n":201,"o":28.71,"t":"2026-09-29T19:30:00Z","v":8644,"vw":28.701242},{"c":28.68,"h":28.75,"l":28.615,"n":703,"o":28.615,"t":"2026-09-29T19:45:00Z","v":23846,"vw":28.685349},{"c":28.71,"h":28.79,"l":28.71,"n":10,"o":28.71,"t":"2026-09-29T20:00:00Z","v":14025,"vw":28.718816},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-09-29T21:15:00Z","v":799,"vw":28.6},{"c":28.4,"h":28.8,"l":28.39,"n":6,"o":28.8,"t":"2026-09-30T11:00:00Z","v":1320,"vw":28.522402},{"c":28.72,"h":28.72,"l":28.6,"n":2,"o":28.6,"t":"2026-09-30T11:45:00Z","v":200,"vw":28.66},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-09-30T12:00:00Z","v":100,"vw":28.8},{"c":29.1425,"h":29.215,"l":28.99,"n":106,"o":29.15,"t":"2026-09-30T13:30:00Z","v":13407,"vw":29.146613},{"c":29.13,"h":29.195,"l":29.13,"n":14,"o":29.19,"t":"2026-09-30T13:45:00Z","v":783,"vw":29.163887},{"c":29.575,"h":29.6,"l":29.07,"n":97,"o":29.07,"t":"2026-09-30T14:00:00Z","v":6929,"vw":29.370268},{"c":29.14,"h":29.5,"l":29.08,"n":31,"o":29.5,"t":"2026-09-30T14:15:00Z","v":2202,"vw":29.336809},{"c":28.985,"h":29,"l":28.82,"n":23,"o":29,"t":"2026-09-30T14:30:00Z","v":1646,"vw":28.927351},{"c":28.995,"h":29.11,"l":28.8841,"n":152,"o":29.06,"t":"2026-09-30T14:45:00Z","v":5277,"vw":29.011862},{"c":28.74,"h":29.02,"l":28.74,"n":206,"o":28.99,"t":"2026-09-30T15:00:00Z","v":10992,"vw":28.871413},{"c":28.3771,"h":28.675,"l":28.26,"n":222,"o":28.675,"t":"2026-09-30T15:15:00Z","v":11847,"vw":28.486788},{"c":28.315,"h":28.6,"l":28.26,"n":115,"o":28.45,"t":"2026-09-30T15:30:00Z","v":16090,"vw":28.401027},{"c":28.3,"h":28.51,"l":28.3,"n":114,"o":28.38,"t":"2026-09-30T15:45:00Z","v":5015,"vw":28.423315},{"c":28.35,"h":28.35,"l":28.19,"n":122,"o":28.33,"t":"2026-09-30T16:00:00Z","v":8530,"vw":28.246317},{"c":28.39,"h":28.4,"l":28.33,"n":50,"o":28.38,"t":"2026-09-30T16:15:00Z","v":2332,"vw":28.367127},{"c":28.46,"h":28.5,"l":28.4,"n":59,"o":28.4,"t":"2026-09-30T16:30:00Z","v":1474,"vw":28.4425},{"c":28.43,"h":28.45,"l":28.4,"n":99,"o":28.4,"t":"2026-09-30T16:45:00Z","v":3220,"vw":28.433024},{"c":28.325,"h":28.37,"l":28.28,"n":73,"o":28.37,"t":"2026-09-30T17:00:00Z","v":2925,"vw":28.329617},{"c":28.315,"h":28.34,"l":28.25,"n":174,"o":28.28,"t":"2026-09-30T17:15:00Z","v":7836,"vw":28.287524},{"c":28.325,"h":28.33,"l":28.29,"n":67,"o":28.315,"t":"2026-09-30T17:30:00Z","v":2645,"vw":28.31478},{"c":28.325,"h":28.325,"l":28.25,"n":76,"o":28.28,"t":"2026-09-30T17:45:00Z","v":4896,"vw":28.271594},{"c":28.25,"h":28.3,"l":28.23,"n":185,"o":28.3,"t":"2026-09-30T18:00:00Z","v":8683,"vw":28.256203},{"c":28.27,"h":28.27,"l":28.22,"n":223,"o":28.255,"t":"2026-09-30T18:15:00Z","v":4556,"vw":28.248633},{"c":28.3,"h":28.32,"l":28.2366,"n":142,"o":28.3,"t":"2026-09-30T18:30:00Z","v":4922,"vw":28.292359},{"c":28.31,"h":28.31,"l":28.22,"n":141,"o":28.27,"t":"2026-09-30T18:45:00Z","v":5094,"vw":28.249439},{"c":28.155,"h":28.3,"l":28.14,"n":177,"o":28.27,"t":"2026-09-30T19:00:00Z","v":10117,"vw":28.167406},{"c":28.21,"h":28.255,"l":28.11,"n":345,"o":28.215,"t":"2026-09-30T19:15:00Z","v":29917,"vw":28.178528},{"c":28.17,"h":28.255,"l":28.12,"n":242,"o":28.21,"t":"2026-09-30T19:30:00Z","v":11317,"vw":28.179811},{"c":28,"h":28.28,"l":28,"n":805,"o":28.16,"t":"2026-09-30T19:45:00Z","v":23756,"vw":28.161492},{"c":28,"h":28,"l":28,"n":16,"o":28,"t":"2026-09-30T20:00:00Z","v":20262,"vw":28},{"c":28.1,"h":28.1,"l":28.1,"n":2,"o":28.1,"t":"2026-09-30T23:00:00Z","v":380,"vw":28.1},{"c":28.1,"h":28.1,"l":28.1,"n":4,"o":28.1,"t":"2026-10-01T08:00:00Z","v":270,"vw":28.1},{"c":27.26,"h":27.8,"l":27.26,"n":3,"o":27.8,"t":"2026-10-01T10:00:00Z","v":600,"vw":27.4211},{"c":28.25,"h":28.25,"l":28.01,"n":4,"o":28.01,"t":"2026-10-01T11:30:00Z","v":480,"vw":28.195824},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-01T12:45:00Z","v":100,"vw":28.5},{"c":27.675,"h":28.17,"l":27.47,"n":175,"o":27.96,"t":"2026-10-01T13:30:00Z","v":10958,"vw":27.830045},{"c":27.475,"h":27.665,"l":27.4,"n":111,"o":27.665,"t":"2026-10-01T13:45:00Z","v":7374,"vw":27.496456},{"c":27.665,"h":27.74,"l":27.42,"n":165,"o":27.455,"t":"2026-10-01T14:00:00Z","v":15391,"vw":27.612591},{"c":27.67,"h":27.8,"l":27.53,"n":56,"o":27.67,"t":"2026-10-01T14:15:00Z","v":3274,"vw":27.642168},{"c":27.985,"h":28.075,"l":27.67,"n":94,"o":27.69,"t":"2026-10-01T14:30:00Z","v":6729,"vw":27.937567},{"c":27.85,"h":27.985,"l":27.845,"n":45,"o":27.985,"t":"2026-10-01T14:45:00Z","v":2074,"vw":27.865662},{"c":27.655,"h":27.84,"l":27.56,"n":208,"o":27.84,"t":"2026-10-01T15:00:00Z","v":5888,"vw":27.676842},{"c":27.785,"h":27.785,"l":27.655,"n":79,"o":27.7,"t":"2026-10-01T15:15:00Z","v":5602,"vw":27.755851},{"c":27.785,"h":27.79,"l":27.4101,"n":42,"o":27.59,"t":"2026-10-01T15:30:00Z","v":1122,"vw":27.677936},{"c":27.84,"h":27.84,"l":27.81,"n":14,"o":27.81,"t":"2026-10-01T15:45:00Z","v":500,"vw":27.82375},{"c":27.78,"h":28,"l":27.78,"n":115,"o":27.845,"t":"2026-10-01T16:00:00Z","v":4714,"vw":27.9502},{"c":27.92,"h":27.92,"l":27.835,"n":50,"o":27.84,"t":"2026-10-01T16:15:00Z","v":1937,"vw":27.880081},{"c":28,"h":28.01,"l":27.94,"n":52,"o":27.94,"t":"2026-10-01T16:30:00Z","v":2208,"vw":27.993158},{"c":28.02,"h":28.045,"l":27.985,"n":31,"o":28.04,"t":"2026-10-01T16:45:00Z","v":3601,"vw":28.02218},{"c":28.15,"h":28.2,"l":28.025,"n":85,"o":28.025,"t":"2026-10-01T17:00:00Z","v":3080,"vw":28.113561},{"c":28.29,"h":28.3,"l":28.05,"n":114,"o":28.05,"t":"2026-10-01T17:15:00Z","v":4236,"vw":28.231988},{"c":28.24,"h":28.55,"l":28.17,"n":101,"o":28.4,"t":"2026-10-01T17:30:00Z","v":4031,"vw":28.434469},{"c":27.97,"h":28.38,"l":27.97,"n":57,"o":28.24,"t":"2026-10-01T17:45:00Z","v":3547,"vw":28.196062},{"c":28.135,"h":28.135,"l":27.925,"n":117,"o":27.98,"t":"2026-10-01T18:00:00Z","v":4827,"vw":28.031063},{"c":28.18,"h":28.3164,"l":28.11,"n":49,"o":28.185,"t":"2026-10-01T18:15:00Z","v":3255,"vw":28.195576},{"c":28.05,"h":28.19,"l":28.05,"n":67,"o":28.18,"t":"2026-10-01T18:30:00Z","v":1868,"vw":28.119036},{"c":28.13,"h":28.1868,"l":28.05,"n":35,"o":28.088,"t":"2026-10-01T18:45:00Z","v":1909,"vw":28.11481},{"c":28.165,"h":28.206,"l":28.13,"n":47,"o":28.14,"t":"2026-10-01T19:00:00Z","v":1143,"vw":28.156522},{"c":28.09,"h":28.23,"l":28.09,"n":91,"o":28.16,"t":"2026-10-01T19:15:00Z","v":4292,"vw":28.145882},{"c":28.14,"h":28.155,"l":28.02,"n":131,"o":28.06,"t":"2026-10-01T19:30:00Z","v":6153,"vw":28.103233},{"c":28.26,"h":28.26,"l":28.09,"n":433,"o":28.09,"t":"2026-10-01T19:45:00Z","v":12759,"vw":28.196155},{"c":28.29,"h":28.29,"l":28.25,"n":13,"o":28.25,"t":"2026-10-01T20:00:00Z","v":12801,"vw":28.25064},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-10-01T21:00:00Z","v":100,"vw":28.25},{"c":28.8,"h":28.8,"l":28.8,"n":3,"o":28.8,"t":"2026-10-02T12:30:00Z","v":230,"vw":28.8},{"c":28.77,"h":29.2,"l":28.77,"n":128,"o":28.8,"t":"2026-10-02T13:30:00Z","v":15866,"vw":28.906602},{"c":28.97,"h":28.97,"l":28.66,"n":139,"o":28.68,"t":"2026-10-02T13:45:00Z","v":8066,"vw":28.847522},{"c":28.75,"h":28.87,"l":28.61,"n":71,"o":28.87,"t":"2026-10-02T14:00:00Z","v":3911,"vw":28.746486},{"c":28.34,"h":28.8,"l":28.29,"n":91,"o":28.8,"t":"2026-10-02T14:15:00Z","v":8199,"vw":28.48049},{"c":28.4329,"h":28.48,"l":28.2098,"n":40,"o":28.325,"t":"2026-10-02T14:30:00Z","v":3560,"vw":28.380857},{"c":28.195,"h":28.4,"l":28.11,"n":72,"o":28.39,"t":"2026-10-02T14:45:00Z","v":4552,"vw":28.23397},{"c":28.015,"h":28.275,"l":27.905,"n":227,"o":28.16,"t":"2026-10-02T15:00:00Z","v":13270,"vw":28.093275},{"c":27.94,"h":27.99,"l":27.62,"n":102,"o":27.99,"t":"2026-10-02T15:15:00Z","v":5672,"vw":27.856643},{"c":27.745,"h":28.06,"l":27.71,"n":107,"o":27.955,"t":"2026-10-02T15:30:00Z","v":6351,"vw":27.873657},{"c":27.605,"h":27.845,"l":27.605,"n":187,"o":27.74,"t":"2026-10-02T15:45:00Z","v":10439,"vw":27.744984},{"c":27.865,"h":27.865,"l":27.66,"n":145,"o":27.67,"t":"2026-10-02T16:00:00Z","v":3889,"vw":27.722705},{"c":27.6456,"h":27.86,"l":27.6456,"n":62,"o":27.7839,"t":"2026-10-02T16:15:00Z","v":4486,"vw":27.735642},{"c":27.64,"h":27.7081,"l":27.64,"n":120,"o":27.66,"t":"2026-10-02T16:30:00Z","v":5575,"vw":27.665816},{"c":27.7997,"h":27.7997,"l":27.64,"n":104,"o":27.66,"t":"2026-10-02T16:45:00Z","v":7268,"vw":27.737822},{"c":27.8,"h":27.87,"l":27.75,"n":56,"o":27.75,"t":"2026-10-02T17:00:00Z","v":3706,"vw":27.794798},{"c":27.805,"h":27.99,"l":27.74,"n":166,"o":27.8,"t":"2026-10-02T17:15:00Z","v":11893,"vw":27.839613},{"c":27.9,"h":27.99,"l":27.7727,"n":66,"o":27.805,"t":"2026-10-02T17:30:00Z","v":2903,"vw":27.86291},{"c":27.99,"h":28.075,"l":27.93,"n":63,"o":27.93,"t":"2026-10-02T17:45:00Z","v":3905,"vw":27.970234},{"c":27.98,"h":27.98,"l":27.72,"n":161,"o":27.9101,"t":"2026-10-02T18:00:00Z","v":7924,"vw":27.866338},{"c":27.875,"h":27.92,"l":27.78,"n":70,"o":27.92,"t":"2026-10-02T18:15:00Z","v":2962,"vw":27.850194},{"c":27.87,"h":27.92,"l":27.8,"n":240,"o":27.81,"t":"2026-10-02T18:30:00Z","v":7682,"vw":27.867851},{"c":27.91,"h":27.92,"l":27.8101,"n":118,"o":27.865,"t":"2026-10-02T18:45:00Z","v":3308,"vw":27.865088},{"c":27.88,"h":27.995,"l":27.79,"n":155,"o":27.9692,"t":"2026-10-02T19:00:00Z","v":6362,"vw":27.884285},{"c":27.78,"h":27.92,"l":27.78,"n":143,"o":27.92,"t":"2026-10-02T19:15:00Z","v":13009,"vw":27.86087},{"c":27.65,"h":27.82,"l":27.56,"n":217,"o":27.82,"t":"2026-10-02T19:30:00Z","v":5648,"vw":27.677743},{"c":27.66,"h":27.71,"l":27.55,"n":704,"o":27.6,"t":"2026-10-02T19:45:00Z","v":44861,"vw":27.663409},{"c":27.64,"h":27.75,"l":27.64,"n":19,"o":27.64,"t":"2026-10-02T20:00:00Z","v":14733,"vw":27.642706},{"c":28.0562,"h":28.0562,"l":28.0562,"n":1,"o":28.0562,"t":"2026-10-02T21:15:00Z","v":108,"vw":28.0562},{"c":28.7239,"h":28.7239,"l":28.7239,"n":1,"o":28.7239,"t":"2026-10-05T11:00:00Z","v":100,"vw":28.7239},{"c":27.44,"h":27.91,"l":27.11,"n":233,"o":27.73,"t":"2026-10-05T13:30:00Z","v":10052,"vw":27.539486},{"c":27.24,"h":27.25,"l":27.06,"n":83,"o":27.1,"t":"2026-10-05T13:45:00Z","v":3661,"vw":27.21668},{"c":27.3985,"h":27.58,"l":27.37,"n":101,"o":27.38,"t":"2026-10-05T14:00:00Z","v":5935,"vw":27.464863},{"c":27.5465,"h":27.5465,"l":27.42,"n":53,"o":27.525,"t":"2026-10-05T14:15:00Z","v":5364,"vw":27.520561},{"c":27.55,"h":27.55,"l":27.4799,"n":27,"o":27.5,"t":"2026-10-05T14:30:00Z","v":1749,"vw":27.496548},{"c":27.895,"h":27.9,"l":27.66,"n":49,"o":27.66,"t":"2026-10-05T14:45:00Z","v":2435,"vw":27.812895},{"c":27.79,"h":27.94,"l":27.5716,"n":80,"o":27.895,"t":"2026-10-05T15:00:00Z","v":9170,"vw":27.710368},{"c":27.57,"h":27.73,"l":27.51,"n":132,"o":27.55,"t":"2026-10-05T15:15:00Z","v":8271,"vw":27.652065},{"c":27.62,"h":27.76,"l":27.5136,"n":50,"o":27.615,"t":"2026-10-05T15:30:00Z","v":5795,"vw":27.600716},{"c":27.705,"h":27.81,"l":27.67,"n":115,"o":27.76,"t":"2026-10-05T15:45:00Z","v":9391,"vw":27.730532},{"c":27.43,"h":27.62,"l":27.43,"n":52,"o":27.62,"t":"2026-10-05T16:00:00Z","v":3857,"vw":27.578601},{"c":27.39,"h":27.55,"l":27.3121,"n":151,"o":27.55,"t":"2026-10-05T16:15:00Z","v":8400,"vw":27.359723},{"c":27.61,"h":27.805,"l":27.4701,"n":80,"o":27.58,"t":"2026-10-05T16:30:00Z","v":5541,"vw":27.573897},{"c":27.6,"h":27.79,"l":27.56,"n":204,"o":27.58,"t":"2026-10-05T16:45:00Z","v":15116,"vw":27.647887},{"c":27.41,"h":27.615,"l":27.381,"n":38,"o":27.59,"t":"2026-10-05T17:00:00Z","v":2405,"vw":27.493341},{"c":27.5928,"h":27.5928,"l":27.39,"n":35,"o":27.555,"t":"2026-10-05T17:15:00Z","v":1590,"vw":27.428891},{"c":27.34,"h":27.51,"l":27.22,"n":122,"o":27.4,"t":"2026-10-05T17:30:00Z","v":54276,"vw":27.369379},{"c":27.42,"h":27.51,"l":27.405,"n":41,"o":27.43,"t":"2026-10-05T17:45:00Z","v":1525,"vw":27.432778},{"c":27.3701,"h":27.615,"l":27.3701,"n":126,"o":27.4,"t":"2026-10-05T18:00:00Z","v":6782,"vw":27.498529},{"c":27.56,"h":27.56,"l":27.535,"n":27,"o":27.535,"t":"2026-10-05T18:15:00Z","v":2599,"vw":27.538636},{"c":27.665,"h":27.69,"l":27.59,"n":80,"o":27.62,"t":"2026-10-05T18:30:00Z","v":5366,"vw":27.652356},{"c":27.6498,"h":27.71,"l":27.6498,"n":58,"o":27.65,"t":"2026-10-05T18:45:00Z","v":2829,"vw":27.660947},{"c":27.82,"h":27.89,"l":27.73,"n":67,"o":27.815,"t":"2026-10-05T19:00:00Z","v":6025,"vw":27.799688},{"c":27.58,"h":27.805,"l":27.58,"n":174,"o":27.73,"t":"2026-10-05T19:15:00Z","v":9244,"vw":27.676948},{"c":27.77,"h":27.77,"l":27.61,"n":178,"o":27.62,"t":"2026-10-05T19:30:00Z","v":5884,"vw":27.701638},{"c":27.86,"h":27.99,"l":27.71,"n":1074,"o":27.715,"t":"2026-10-05T19:45:00Z","v":38323,"vw":27.818205},{"c":27.87,"h":27.87,"l":27.87,"n":13,"o":27.87,"t":"2026-10-05T20:00:00Z","v":33120,"vw":27.87},{"c":27.685,"h":27.795,"l":27.36,"n":82,"o":27.75,"t":"2026-10-06T13:30:00Z","v":7151,"vw":27.660926},{"c":27.34,"h":27.47,"l":27.3145,"n":24,"o":27.35,"t":"2026-10-06T13:45:00Z","v":1513,"vw":27.363822},{"c":27.46,"h":27.47,"l":27.36,"n":99,"o":27.36,"t":"2026-10-06T14:00:00Z","v":4095,"vw":27.411594},{"c":27.28,"h":27.4494,"l":27.27,"n":28,"o":27.38,"t":"2026-10-06T14:15:00Z","v":1718,"vw":27.381178},{"c":27.41,"h":27.41,"l":27.2901,"n":17,"o":27.4,"t":"2026-10-06T14:30:00Z","v":1115,"vw":27.350353},{"c":27.42,"h":27.54,"l":27.42,"n":62,"o":27.49,"t":"2026-10-06T14:45:00Z","v":3795,"vw":27.469478},{"c":27.625,"h":27.6783,"l":27.4375,"n":117,"o":27.4375,"t":"2026-10-06T15:00:00Z","v":7511,"vw":27.591282},{"c":27.57,"h":27.625,"l":27.4801,"n":43,"o":27.625,"t":"2026-10-06T15:15:00Z","v":3688,"vw":27.586297},{"c":27.64,"h":27.64,"l":27.49,"n":56,"o":27.6,"t":"2026-10-06T15:30:00Z","v":5156,"vw":27.524724},{"c":27.49,"h":27.6,"l":27.46,"n":136,"o":27.6,"t":"2026-10-06T15:45:00Z","v":4571,"vw":27.529081},{"c":27.55,"h":27.63,"l":27.455,"n":40,"o":27.48,"t":"2026-10-06T16:00:00Z","v":2980,"vw":27.541212},{"c":27.5,"h":27.54,"l":27.5,"n":26,"o":27.54,"t":"2026-10-06T16:15:00Z","v":833,"vw":27.526667},{"c":27.58,"h":27.58,"l":27.445,"n":77,"o":27.53,"t":"2026-10-06T16:30:00Z","v":2481,"vw":27.51907},{"c":27.575,"h":27.605,"l":27.575,"n":5,"o":27.605,"t":"2026-10-06T16:45:00Z","v":637,"vw":27.596721},{"c":27.6451,"h":27.69,"l":27.5417,"n":54,"o":27.5417,"t":"2026-10-06T17:00:00Z","v":2818,"vw":27.661293},{"c":27.66,"h":27.75,"l":27.615,"n":60,"o":27.62,"t":"2026-10-06T17:15:00Z","v":3982,"vw":27.641411},{"c":27.7401,"h":27.76,"l":27.7401,"n":19,"o":27.76,"t":"2026-10-06T17:30:00Z","v":416,"vw":27.74806},{"c":27.79,"h":27.84,"l":27.79,"n":69,"o":27.84,"t":"2026-10-06T17:45:00Z","v":4277,"vw":27.80473},{"c":27.92,"h":27.92,"l":27.81,"n":70,"o":27.8799,"t":"2026-10-06T18:00:00Z","v":2823,"vw":27.868716},{"c":27.7,"h":28.0129,"l":27.7,"n":95,"o":28.0129,"t":"2026-10-06T18:15:00Z","v":5596,"vw":27.746393},{"c":27.795,"h":27.795,"l":27.68,"n":54,"o":27.71,"t":"2026-10-06T18:30:00Z","v":3055,"vw":27.713109},{"c":27.902,"h":27.902,"l":27.6701,"n":37,"o":27.6701,"t":"2026-10-06T18:45:00Z","v":5666,"vw":27.779399},{"c":27.87,"h":27.89,"l":27.825,"n":36,"o":27.825,"t":"2026-10-06T19:00:00Z","v":1548,"vw":27.865084},{"c":27.635,"h":27.69,"l":27.615,"n":75,"o":27.68,"t":"2026-10-06T19:15:00Z","v":2538,"vw":27.660782},{"c":27.6459,"h":27.72,"l":27.58,"n":85,"o":27.58,"t":"2026-10-06T19:30:00Z","v":3457,"vw":27.646722},{"c":27.6,"h":27.67,"l":27.525,"n":460,"o":27.67,"t":"2026-10-06T19:45:00Z","v":12947,"vw":27.565739},{"c":27.59,"h":27.65,"l":27.59,"n":14,"o":27.6,"t":"2026-10-06T20:00:00Z","v":8760,"vw":27.592422},{"c":27.388,"h":27.388,"l":27.388,"n":1,"o":27.388,"t":"2026-10-06T22:00:00Z","v":336,"vw":27.388},{"c":27.41,"h":27.41,"l":27.4,"n":3,"o":27.4,"t":"2026-10-07T08:00:00Z","v":210,"vw":27.405},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-10-07T09:15:00Z","v":181,"vw":27.41},{"c":27.27,"h":27.27,"l":27.27,"n":2,"o":27.27,"t":"2026-10-07T11:00:00Z","v":151,"vw":27.27},{"c":27.19,"h":27.2,"l":27.19,"n":4,"o":27.2,"t":"2026-10-07T11:30:00Z","v":335,"vw":27.193571},{"c":27,"h":27.04,"l":27,"n":16,"o":27.04,"t":"2026-10-07T11:45:00Z","v":1550,"vw":27.003402},{"c":26.9,"h":26.9,"l":26.9,"n":3,"o":26.9,"t":"2026-10-07T12:45:00Z","v":230,"vw":26.9},{"c":26.42,"h":26.8,"l":26,"n":308,"o":26.58,"t":"2026-10-07T13:30:00Z","v":27083,"vw":26.3436},{"c":26.465,"h":26.465,"l":26.39,"n":18,"o":26.4,"t":"2026-10-07T13:45:00Z","v":1374,"vw":26.442886},{"c":26.44,"h":26.465,"l":26.44,"n":3,"o":26.465,"t":"2026-10-07T14:00:00Z","v":318,"vw":26.456987},{"c":26.29,"h":26.59,"l":26.25,"n":22,"o":26.59,"t":"2026-10-07T14:15:00Z","v":992,"vw":26.334},{"c":26.305,"h":26.305,"l":26.29,"n":14,"o":26.29,"t":"2026-10-07T14:30:00Z","v":1243,"vw":26.291497},{"c":26.34,"h":26.51,"l":26.224,"n":75,"o":26.27,"t":"2026-10-07T14:45:00Z","v":3996,"vw":26.363766},{"c":26.49,"h":26.5299,"l":26.2901,"n":24,"o":26.2901,"t":"2026-10-07T15:00:00Z","v":1999,"vw":26.469965},{"c":26.55,"h":26.55,"l":26.33,"n":59,"o":26.455,"t":"2026-10-07T15:15:00Z","v":2954,"vw":26.457028},{"c":26.6313,"h":26.7699,"l":26.545,"n":32,"o":26.545,"t":"2026-10-07T15:30:00Z","v":3458,"vw":26.712113},{"c":26.42,"h":26.54,"l":26.3801,"n":75,"o":26.54,"t":"2026-10-07T15:45:00Z","v":4188,"vw":26.438972},{"c":26.47,"h":26.5,"l":26.36,"n":136,"o":26.41,"t":"2026-10-07T16:00:00Z","v":5389,"vw":26.431285},{"c":26.685,"h":26.685,"l":26.5,"n":33,"o":26.5,"t":"2026-10-07T16:15:00Z","v":1798,"vw":26.576728},{"c":26.635,"h":26.6968,"l":26.55,"n":105,"o":26.66,"t":"2026-10-07T16:30:00Z","v":4545,"vw":26.6482},{"c":26.54,"h":26.65,"l":26.54,"n":84,"o":26.63,"t":"2026-10-07T16:45:00Z","v":3645,"vw":26.60266},{"c":26.83,"h":26.83,"l":26.54,"n":126,"o":26.54,"t":"2026-10-07T17:00:00Z","v":6008,"vw":26.76864},{"c":26.77,"h":26.88,"l":26.665,"n":76,"o":26.81,"t":"2026-10-07T17:15:00Z","v":5630,"vw":26.79486},{"c":26.725,"h":26.725,"l":26.62,"n":53,"o":26.645,"t":"2026-10-07T17:30:00Z","v":3352,"vw":26.650222},{"c":26.7,"h":26.7033,"l":26.6,"n":71,"o":26.66,"t":"2026-10-07T17:45:00Z","v":3265,"vw":26.647573},{"c":26.64,"h":26.815,"l":26.605,"n":114,"o":26.615,"t":"2026-10-07T18:00:00Z","v":8210,"vw":26.7043},{"c":26.66,"h":26.69,"l":26.585,"n":103,"o":26.64,"t":"2026-10-07T18:15:00Z","v":5589,"vw":26.638824},{"c":26.585,"h":26.635,"l":26.55,"n":101,"o":26.61,"t":"2026-10-07T18:30:00Z","v":3822,"vw":26.605138},{"c":26.46,"h":26.63,"l":26.46,"n":123,"o":26.59,"t":"2026-10-07T18:45:00Z","v":7167,"vw":26.528145},{"c":26.28,"h":26.46,"l":26.28,"n":166,"o":26.455,"t":"2026-10-07T19:00:00Z","v":6879,"vw":26.34425},{"c":26.31,"h":26.31,"l":26.175,"n":189,"o":26.24,"t":"2026-10-07T19:15:00Z","v":8527,"vw":26.240879},{"c":26.295,"h":26.34,"l":26.23,"n":207,"o":26.275,"t":"2026-10-07T19:30:00Z","v":6399,"vw":26.283922},{"c":26.35,"h":26.39,"l":26.225,"n":813,"o":26.29,"t":"2026-10-07T19:45:00Z","v":29685,"vw":26.305859},{"c":26.35,"h":26.35,"l":26.35,"n":11,"o":26.35,"t":"2026-10-07T20:00:00Z","v":16299,"vw":26.35},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-07T22:00:00Z","v":150,"vw":27},{"c":26.065,"h":26.065,"l":25.75,"n":160,"o":26.06,"t":"2026-10-08T13:30:00Z","v":15226,"vw":25.967082},{"c":26.11,"h":26.25,"l":25.78,"n":119,"o":26.02,"t":"2026-10-08T13:45:00Z","v":5274,"vw":26.108777},{"c":26.095,"h":26.18,"l":26.02,"n":64,"o":26.105,"t":"2026-10-08T14:00:00Z","v":7233,"vw":26.060161},{"c":26.71,"h":26.71,"l":26.09,"n":111,"o":26.09,"t":"2026-10-08T14:15:00Z","v":7401,"vw":26.417697},{"c":26.475,"h":26.53,"l":26.2538,"n":37,"o":26.53,"t":"2026-10-08T14:30:00Z","v":3029,"vw":26.375457},{"c":26.255,"h":26.375,"l":26.255,"n":23,"o":26.33,"t":"2026-10-08T14:45:00Z","v":2676,"vw":26.333163},{"c":26.105,"h":26.2815,"l":26.015,"n":139,"o":26.25,"t":"2026-10-08T15:00:00Z","v":6716,"vw":26.195655},{"c":25.98,"h":26.1425,"l":25.9,"n":181,"o":26.01,"t":"2026-10-08T15:15:00Z","v":31338,"vw":26.000353},{"c":25.82,"h":25.94,"l":25.81,"n":10,"o":25.81,"t":"2026-10-08T15:30:00Z","v":548,"vw":25.8475},{"c":25.8775,"h":25.945,"l":25.81,"n":74,"o":25.86,"t":"2026-10-08T15:45:00Z","v":4969,"vw":25.913269},{"c":25.89,"h":26.051,"l":25.85,"n":29,"o":26.051,"t":"2026-10-08T16:00:00Z","v":1655,"vw":25.918265},{"c":25.87,"h":26.135,"l":25.86,"n":142,"o":25.88,"t":"2026-10-08T16:15:00Z","v":5360,"vw":25.968427},{"c":25.74,"h":26.004,"l":25.655,"n":105,"o":25.87,"t":"2026-10-08T16:30:00Z","v":9842,"vw":25.789767},{"c":25.97,"h":26.01,"l":25.65,"n":201,"o":25.735,"t":"2026-10-08T16:45:00Z","v":11643,"vw":25.813668},{"c":25.99,"h":26,"l":25.86,"n":44,"o":25.97,"t":"2026-10-08T17:00:00Z","v":4490,"vw":25.954679},{"c":26.02,"h":26.17,"l":25.94,"n":157,"o":25.96,"t":"2026-10-08T17:15:00Z","v":13300,"vw":26.015216},{"c":26.14,"h":26.14,"l":26.07,"n":76,"o":26.07,"t":"2026-10-08T17:30:00Z","v":5596,"vw":26.100645},{"c":26.055,"h":26.18,"l":26.05,"n":73,"o":26.145,"t":"2026-10-08T17:45:00Z","v":6006,"vw":26.103659},{"c":25.95,"h":26.06,"l":25.92,"n":97,"o":26.05,"t":"2026-10-08T18:00:00Z","v":3719,"vw":26.004707},{"c":26.02,"h":26.03,"l":25.93,"n":163,"o":25.93,"t":"2026-10-08T18:15:00Z","v":6330,"vw":25.989895},{"c":25.86,"h":25.985,"l":25.83,"n":103,"o":25.97,"t":"2026-10-08T18:30:00Z","v":7784,"vw":25.919749},{"c":25.86,"h":25.9,"l":25.83,"n":62,"o":25.86,"t":"2026-10-08T18:45:00Z","v":2183,"vw":25.867355},{"c":26.09,"h":26.1,"l":25.89,"n":227,"o":25.89,"t":"2026-10-08T19:00:00Z","v":16501,"vw":25.995851},{"c":26.2,"h":26.2,"l":26.0601,"n":74,"o":26.085,"t":"2026-10-08T19:15:00Z","v":2750,"vw":26.145277},{"c":26.285,"h":26.35,"l":26.17,"n":171,"o":26.1817,"t":"2026-10-08T19:30:00Z","v":6853,"vw":26.249564},{"c":26.27,"h":26.41,"l":26.24,"n":605,"o":26.2968,"t":"2026-10-08T19:45:00Z","v":26993,"vw":26.319945},{"c":26.31,"h":26.31,"l":26.31,"n":16,"o":26.31,"t":"2026-10-08T20:00:00Z","v":73622,"vw":26.31},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-08T21:15:00Z","v":200,"vw":26},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-09T12:00:00Z","v":300,"vw":26.6},{"c":26.59,"h":26.59,"l":26.5,"n":3,"o":26.5,"t":"2026-10-09T13:15:00Z","v":201,"vw":26.545},{"c":26.56,"h":26.66,"l":26.09,"n":77,"o":26.66,"t":"2026-10-09T13:30:00Z","v":6354,"vw":26.574105},{"c":26.795,"h":27,"l":26.615,"n":50,"o":26.615,"t":"2026-10-09T13:45:00Z","v":2189,"vw":26.863148},{"c":26.805,"h":26.805,"l":26.6727,"n":40,"o":26.6727,"t":"2026-10-09T14:00:00Z","v":2674,"vw":26.73466},{"c":26.645,"h":26.88,"l":26.55,"n":88,"o":26.7801,"t":"2026-10-09T14:15:00Z","v":3465,"vw":26.759687},{"c":26.59,"h":26.785,"l":26.59,"n":116,"o":26.655,"t":"2026-10-09T14:30:00Z","v":6529,"vw":26.686604},{"c":26.755,"h":26.82,"l":26.7,"n":69,"o":26.7,"t":"2026-10-09T14:45:00Z","v":3254,"vw":26.747902},{"c":26.79,"h":26.9,"l":26.685,"n":69,"o":26.83,"t":"2026-10-09T15:00:00Z","v":3264,"vw":26.793304},{"c":26.885,"h":26.885,"l":26.855,"n":31,"o":26.855,"t":"2026-10-09T15:15:00Z","v":620,"vw":26.872939},{"c":26.755,"h":26.855,"l":26.7501,"n":88,"o":26.85,"t":"2026-10-09T15:45:00Z","v":3621,"vw":26.798002},{"c":26.27,"h":26.775,"l":25.95,"n":654,"o":26.775,"t":"2026-10-09T16:00:00Z","v":73094,"vw":26.347728},{"c":26.365,"h":26.38,"l":26.15,"n":112,"o":26.2262,"t":"2026-10-09T16:15:00Z","v":16825,"vw":26.241531},{"c":26.53,"h":26.6,"l":26.34,"n":107,"o":26.54,"t":"2026-10-09T16:30:00Z","v":6201,"vw":26.482219},{"c":26.26,"h":26.4501,"l":26.25,"n":134,"o":26.4301,"t":"2026-10-09T16:45:00Z","v":8642,"vw":26.378034},{"c":25.93,"h":26.42,"l":25.91,"n":335,"o":26.3,"t":"2026-10-09T17:00:00Z","v":25823,"vw":26.154943},{"c":26.05,"h":26.05,"l":25.79,"n":194,"o":25.93,"t":"2026-10-09T17:15:00Z","v":20397,"vw":25.909876},{"c":26.04,"h":26.04,"l":25.91,"n":146,"o":25.97,"t":"2026-10-09T17:30:00Z","v":11332,"vw":25.950227},{"c":26.39,"h":26.39,"l":25.9701,"n":173,"o":25.9701,"t":"2026-10-09T17:45:00Z","v":6275,"vw":26.219726},{"c":25.905,"h":26.445,"l":25.83,"n":413,"o":26.33,"t":"2026-10-09T18:00:00Z","v":27730,"vw":26.207451},{"c":25.64,"h":26,"l":25.63,"n":297,"o":25.84,"t":"2026-10-09T18:15:00Z","v":17290,"vw":25.809568},{"c":25.74,"h":25.895,"l":25.64,"n":280,"o":25.64,"t":"2026-10-09T18:30:00Z","v":13192,"vw":25.729464},{"c":25.81,"h":25.88,"l":25.72,"n":216,"o":25.74,"t":"2026-10-09T18:45:00Z","v":8601,"vw":25.807232},{"c":23.75,"h":25.825,"l":23.62,"n":2338,"o":25.825,"t":"2026-10-09T19:00:00Z","v":208019,"vw":24.606296},{"c":22.875,"h":23.6631,"l":22.46,"n":1795,"o":23.65,"t":"2026-10-09T19:15:00Z","v":210811,"vw":22.897042},{"c":23.87,"h":23.95,"l":22.64,"n":1966,"o":22.78,"t":"2026-10-09T19:30:00Z","v":248214,"vw":23.186185},{"c":23.91,"h":23.955,"l":23.59,"n":1972,"o":23.955,"t":"2026-10-09T19:45:00Z","v":142849,"vw":23.759877},{"c":23.79,"h":23.79,"l":23.79,"n":6,"o":23.79,"t":"2026-10-09T20:00:00Z","v":11880,"vw":23.79},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-09T20:15:00Z","v":300,"vw":23.76},{"c":23.9216,"h":23.9216,"l":23.9216,"n":1,"o":23.9216,"t":"2026-10-09T20:45:00Z","v":150,"vw":23.9216},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-09T21:00:00Z","v":270,"vw":23.59},{"c":23.5465,"h":23.5465,"l":23.5465,"n":1,"o":23.5465,"t":"2026-10-09T21:15:00Z","v":205,"vw":23.5465},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-10-09T21:30:00Z","v":200,"vw":23.71},{"c":23.44,"h":23.49,"l":23.44,"n":14,"o":23.49,"t":"2026-10-09T21:45:00Z","v":853,"vw":23.48045},{"c":23.41,"h":23.41,"l":23.41,"n":3,"o":23.41,"t":"2026-10-09T22:15:00Z","v":259,"vw":23.41},{"c":23.8,"h":23.8,"l":23.8,"n":5,"o":23.8,"t":"2026-10-09T22:30:00Z","v":300,"vw":23.8},{"c":23.15,"h":23.15,"l":23.15,"n":2,"o":23.15,"t":"2026-10-09T23:00:00Z","v":220,"vw":23.15},{"c":23.15,"h":23.15,"l":23.15,"n":5,"o":23.15,"t":"2026-10-09T23:15:00Z","v":149,"vw":23.15},{"c":22.69,"h":23.4,"l":22.69,"n":34,"o":23.38,"t":"2026-10-09T23:30:00Z","v":5628,"vw":22.969976},{"c":23.35,"h":23.35,"l":23,"n":28,"o":23.01,"t":"2026-10-09T23:45:00Z","v":3250,"vw":23.147632},{"c":23.54,"h":23.54,"l":23.4,"n":26,"o":23.4,"t":"2026-10-12T11:00:00Z","v":1523,"vw":23.515862},{"c":23.7,"h":23.7,"l":23.66,"n":15,"o":23.66,"t":"2026-10-12T11:15:00Z","v":4252,"vw":23.697083},{"c":23.701,"h":23.701,"l":23.701,"n":2,"o":23.701,"t":"2026-10-12T11:30:00Z","v":120,"vw":23.701},{"c":23.4,"h":23.7,"l":23.4,"n":19,"o":23.7,"t":"2026-10-12T12:00:00Z","v":3386,"vw":23.55198},{"c":23.2403,"h":23.36,"l":23.2,"n":15,"o":23.355,"t":"2026-10-12T12:15:00Z","v":1755,"vw":23.320098},{"c":22.81,"h":23.18,"l":22.7003,"n":13,"o":23.18,"t":"2026-10-12T12:30:00Z","v":1339,"vw":22.840883},{"c":22.91,"h":23.14,"l":22.83,"n":34,"o":22.83,"t":"2026-10-12T12:45:00Z","v":3710,"vw":22.992063},{"c":22.7003,"h":22.91,"l":22.7003,"n":31,"o":22.91,"t":"2026-10-12T13:00:00Z","v":2596,"vw":22.847533},{"c":22.24,"h":22.61,"l":22.06,"n":155,"o":22.51,"t":"2026-10-12T13:15:00Z","v":15163,"vw":22.552494},{"c":23.5756,"h":23.64,"l":22.1,"n":624,"o":23,"t":"2026-10-12T13:30:00Z","v":132237,"vw":23.018333},{"c":23.14,"h":23.59,"l":22.97,"n":290,"o":23.43,"t":"2026-10-12T13:45:00Z","v":33823,"vw":23.177726},{"c":23.3181,"h":23.3181,"l":23.0485,"n":421,"o":23.0485,"t":"2026-10-12T14:00:00Z","v":40323,"vw":23.179645},{"c":22.895,"h":23.25,"l":22.7331,"n":322,"o":23.205,"t":"2026-10-12T14:15:00Z","v":30679,"vw":23.020184},{"c":22.62,"h":22.91,"l":22.5901,"n":432,"o":22.91,"t":"2026-10-12T14:30:00Z","v":36507,"vw":22.732784},{"c":22.575,"h":22.68,"l":22.425,"n":237,"o":22.62,"t":"2026-10-12T14:45:00Z","v":14600,"vw":22.5479},{"c":22.515,"h":22.58,"l":22.45,"n":173,"o":22.51,"t":"2026-10-12T15:00:00Z","v":12581,"vw":22.50634},{"c":22.37,"h":22.67,"l":22.37,"n":159,"o":22.57,"t":"2026-10-12T15:15:00Z","v":13803,"vw":22.51596},{"c":22.5,"h":22.54,"l":22.41,"n":176,"o":22.435,"t":"2026-10-12T15:30:00Z","v":10624,"vw":22.474223},{"c":22.405,"h":22.51,"l":22.3392,"n":233,"o":22.44,"t":"2026-10-12T15:45:00Z","v":15165,"vw":22.422452},{"c":22.46,"h":22.5133,"l":22.28,"n":421,"o":22.405,"t":"2026-10-12T16:00:00Z","v":25901,"vw":22.394871},{"c":22.325,"h":22.46,"l":22.234,"n":163,"o":22.455,"t":"2026-10-12T16:15:00Z","v":11393,"vw":22.379051},{"c":22.49,"h":22.5,"l":22.27,"n":145,"o":22.325,"t":"2026-10-12T16:30:00Z","v":10912,"vw":22.370538},{"c":22.43,"h":22.615,"l":22.43,"n":210,"o":22.49,"t":"2026-10-12T16:45:00Z","v":20465,"vw":22.51366},{"c":22.49,"h":22.6,"l":22.42,"n":138,"o":22.485,"t":"2026-10-12T17:00:00Z","v":8062,"vw":22.514007},{"c":22.45,"h":22.55,"l":22.32,"n":378,"o":22.505,"t":"2026-10-12T17:15:00Z","v":25439,"vw":22.440275},{"c":22.49,"h":22.5325,"l":22.39,"n":155,"o":22.45,"t":"2026-10-12T17:30:00Z","v":11632,"vw":22.456477},{"c":22.46,"h":22.465,"l":22.36,"n":143,"o":22.36,"t":"2026-10-12T17:45:00Z","v":8219,"vw":22.42213},{"c":22.74,"h":22.74,"l":22.41,"n":260,"o":22.48,"t":"2026-10-12T18:00:00Z","v":21890,"vw":22.52861},{"c":22.61,"h":22.6524,"l":22.42,"n":128,"o":22.6524,"t":"2026-10-12T18:15:00Z","v":15660,"vw":22.548369},{"c":22.61,"h":22.64,"l":22.44,"n":276,"o":22.5648,"t":"2026-10-12T18:30:00Z","v":12451,"vw":22.559229},{"c":22.37,"h":22.615,"l":22.3,"n":349,"o":22.615,"t":"2026-10-12T18:45:00Z","v":18507,"vw":22.385032},{"c":22.39,"h":22.555,"l":22.3,"n":464,"o":22.36,"t":"2026-10-12T19:00:00Z","v":28451,"vw":22.412307},{"c":22.6,"h":22.6,"l":22.35,"n":398,"o":22.37,"t":"2026-10-12T19:15:00Z","v":23363,"vw":22.46278},{"c":22.63,"h":22.6614,"l":22.56,"n":378,"o":22.66,"t":"2026-10-12T19:30:00Z","v":20063,"vw":22.611756},{"c":22.84,"h":22.88,"l":22.58,"n":748,"o":22.63,"t":"2026-10-12T19:45:00Z","v":38353,"vw":22.753013},{"c":22.93,"h":22.93,"l":22.93,"n":8,"o":22.93,"t":"2026-10-12T20:00:00Z","v":18089,"vw":22.93},{"c":22.94,"h":22.94,"l":22.94,"n":9,"o":22.94,"t":"2026-10-12T20:30:00Z","v":195,"vw":22.94},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-12T20:45:00Z","v":260,"vw":23},{"c":22.95,"h":23,"l":22.95,"n":7,"o":23,"t":"2026-10-12T21:15:00Z","v":224,"vw":22.975},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-12T22:45:00Z","v":100,"vw":23.28},{"c":23.2056,"h":23.2056,"l":23.2056,"n":1,"o":23.2056,"t":"2026-10-12T23:00:00Z","v":250,"vw":23.2056},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-10-12T23:15:00Z","v":100,"vw":23.21},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-10-12T23:45:00Z","v":100,"vw":22.85},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-13T08:00:00Z","v":100,"vw":22.9},{"c":22.655,"h":22.925,"l":22.3198,"n":323,"o":22.64,"t":"2026-10-13T13:30:00Z","v":74956,"vw":22.76766},{"c":21.985,"h":22.66,"l":21.9846,"n":266,"o":22.66,"t":"2026-10-13T13:45:00Z","v":16876,"vw":22.175464},{"c":21.8651,"h":22.189,"l":21.74,"n":462,"o":22.07,"t":"2026-10-13T14:00:00Z","v":21823,"vw":21.916128},{"c":21.7,"h":22,"l":21.7,"n":306,"o":21.76,"t":"2026-10-13T14:15:00Z","v":26445,"vw":21.86932},{"c":21.8401,"h":21.92,"l":21.72,"n":223,"o":21.726,"t":"2026-10-13T14:30:00Z","v":15476,"vw":21.819354},{"c":21.875,"h":21.9727,"l":21.8,"n":250,"o":21.9,"t":"2026-10-13T14:45:00Z","v":12261,"vw":21.875698},{"c":21.61,"h":21.855,"l":21.56,"n":250,"o":21.74,"t":"2026-10-13T15:00:00Z","v":18692,"vw":21.689717},{"c":21.42,"h":21.615,"l":21.33,"n":250,"o":21.57,"t":"2026-10-13T15:15:00Z","v":29426,"vw":21.460681},{"c":21.315,"h":21.5,"l":21.22,"n":358,"o":21.41,"t":"2026-10-13T15:30:00Z","v":30582,"vw":21.331568},{"c":21.185,"h":21.4,"l":21.14,"n":310,"o":21.3996,"t":"2026-10-13T15:45:00Z","v":19702,"vw":21.25969},{"c":21.07,"h":21.255,"l":21.03,"n":361,"o":21.2,"t":"2026-10-13T16:00:00Z","v":20335,"vw":21.126574},{"c":21.03,"h":21.125,"l":20.9,"n":444,"o":21.125,"t":"2026-10-13T16:15:00Z","v":21505,"vw":21.016395},{"c":20.98,"h":21.22,"l":20.91,"n":248,"o":21.146,"t":"2026-10-13T16:30:00Z","v":19811,"vw":21.048251},{"c":21.05,"h":21.2199,"l":20.92,"n":235,"o":20.93,"t":"2026-10-13T16:45:00Z","v":17267,"vw":21.07161},{"c":21.08,"h":21.22,"l":21,"n":197,"o":21.04,"t":"2026-10-13T17:00:00Z","v":19256,"vw":21.056053},{"c":21.0715,"h":21.2099,"l":21,"n":211,"o":21.03,"t":"2026-10-13T17:15:00Z","v":17833,"vw":21.077199},{"c":21.13,"h":21.13,"l":21.01,"n":198,"o":21.03,"t":"2026-10-13T17:30:00Z","v":8744,"vw":21.070429},{"c":20.9,"h":21.1,"l":20.83,"n":225,"o":21.02,"t":"2026-10-13T17:45:00Z","v":15988,"vw":20.977775},{"c":21.22,"h":21.42,"l":20.91,"n":397,"o":20.965,"t":"2026-10-13T18:00:00Z","v":29137,"vw":21.187191},{"c":21.28,"h":21.375,"l":21.16,"n":216,"o":21.2492,"t":"2026-10-13T18:15:00Z","v":11123,"vw":21.25944},{"c":21.33,"h":21.33,"l":21.24,"n":188,"o":21.24,"t":"2026-10-13T18:30:00Z","v":9090,"vw":21.277108},{"c":21.36,"h":21.455,"l":21.28,"n":355,"o":21.31,"t":"2026-10-13T18:45:00Z","v":28831,"vw":21.383707},{"c":21.61,"h":21.68,"l":21.42,"n":177,"o":21.42,"t":"2026-10-13T19:00:00Z","v":11207,"vw":21.545904},{"c":21.7,"h":21.71,"l":21.5,"n":297,"o":21.61,"t":"2026-10-13T19:15:00Z","v":16027,"vw":21.614477},{"c":21.7,"h":21.7854,"l":21.65,"n":346,"o":21.67,"t":"2026-10-13T19:30:00Z","v":18137,"vw":21.7253},{"c":21.69,"h":21.775,"l":21.59,"n":1151,"o":21.7,"t":"2026-10-13T19:45:00Z","v":56365,"vw":21.685323},{"c":21.71,"h":21.71,"l":21.71,"n":9,"o":21.71,"t":"2026-10-13T20:00:00Z","v":30837,"vw":21.71},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-13T20:15:00Z","v":100,"vw":21.51},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-13T21:45:00Z","v":597,"vw":21.5},{"c":21.5279,"h":21.5279,"l":21.5279,"n":1,"o":21.5279,"t":"2026-10-13T22:45:00Z","v":100,"vw":21.5279},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-14T11:30:00Z","v":913,"vw":21.3},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-10-14T12:15:00Z","v":220,"vw":21.65},{"c":21.39,"h":21.42,"l":21.39,"n":3,"o":21.42,"t":"2026-10-14T12:30:00Z","v":575,"vw":21.414},{"c":21.3,"h":21.3,"l":21.3,"n":7,"o":21.3,"t":"2026-10-14T13:00:00Z","v":710,"vw":21.3},{"c":21.49,"h":21.49,"l":21.2,"n":4,"o":21.2,"t":"2026-10-14T13:15:00Z","v":236,"vw":21.355741},{"c":21.07,"h":21.325,"l":20.85,"n":152,"o":21.07,"t":"2026-10-14T13:30:00Z","v":16430,"vw":21.131809},{"c":21.15,"h":21.305,"l":21.03,"n":193,"o":21.03,"t":"2026-10-14T13:45:00Z","v":13606,"vw":21.190306},{"c":21.19,"h":21.29,"l":21.15,"n":55,"o":21.1924,"t":"2026-10-14T14:00:00Z","v":4893,"vw":21.180493},{"c":21.16,"h":21.2613,"l":21.13,"n":192,"o":21.2613,"t":"2026-10-14T14:15:00Z","v":21360,"vw":21.191855},{"c":21.55,"h":21.64,"l":21.25,"n":190,"o":21.26,"t":"2026-10-14T14:30:00Z","v":19500,"vw":21.428876},{"c":21.4213,"h":21.6,"l":21.395,"n":115,"o":21.6,"t":"2026-10-14T14:45:00Z","v":4318,"vw":21.449127},{"c":21.01,"h":21.46,"l":20.91,"n":264,"o":21.45,"t":"2026-10-14T15:00:00Z","v":29379,"vw":21.066704},{"c":21.12,"h":21.2599,"l":20.9,"n":247,"o":21.01,"t":"2026-10-14T15:15:00Z","v":26685,"vw":20.992253},{"c":21.09,"h":21.18,"l":20.92,"n":244,"o":21.12,"t":"2026-10-14T15:30:00Z","v":19796,"vw":21.019321},{"c":20.97,"h":21.15,"l":20.96,"n":155,"o":21.1,"t":"2026-10-14T15:45:00Z","v":9242,"vw":21.044465},{"c":20.81,"h":20.97,"l":20.81,"n":203,"o":20.96,"t":"2026-10-14T16:00:00Z","v":25079,"vw":20.903412},{"c":20.57,"h":20.81,"l":20.57,"n":302,"o":20.8,"t":"2026-10-14T16:15:00Z","v":22480,"vw":20.671721},{"c":20.83,"h":20.875,"l":20.51,"n":299,"o":20.56,"t":"2026-10-14T16:30:00Z","v":23982,"vw":20.690831},{"c":20.67,"h":20.82,"l":20.64,"n":156,"o":20.81,"t":"2026-10-14T16:45:00Z","v":14488,"vw":20.728849},{"c":20.58,"h":20.76,"l":20.58,"n":161,"o":20.68,"t":"2026-10-14T17:00:00Z","v":9699,"vw":20.654217},{"c":20.545,"h":20.6,"l":20.51,"n":249,"o":20.57,"t":"2026-10-14T17:15:00Z","v":17919,"vw":20.541787},{"c":20.38,"h":20.55,"l":20.345,"n":225,"o":20.5458,"t":"2026-10-14T17:30:00Z","v":15486,"vw":20.436225},{"c":20.2501,"h":20.385,"l":20.05,"n":632,"o":20.385,"t":"2026-10-14T17:45:00Z","v":51419,"vw":20.180029},{"c":20.2525,"h":20.29,"l":20.14,"n":211,"o":20.22,"t":"2026-10-14T18:00:00Z","v":16086,"vw":20.231226},{"c":20.285,"h":20.29,"l":20.11,"n":501,"o":20.22,"t":"2026-10-14T18:15:00Z","v":27670,"vw":20.198785},{"c":20.29,"h":20.32,"l":20.14,"n":390,"o":20.26,"t":"2026-10-14T18:30:00Z","v":30082,"vw":20.251047},{"c":20.3275,"h":20.37,"l":20.27,"n":368,"o":20.27,"t":"2026-10-14T18:45:00Z","v":18197,"vw":20.32132},{"c":20.325,"h":20.34,"l":20.22,"n":333,"o":20.3,"t":"2026-10-14T19:00:00Z","v":30760,"vw":20.253769},{"c":20.27,"h":20.36,"l":20.22,"n":357,"o":20.305,"t":"2026-10-14T19:15:00Z","v":21965,"vw":20.310884},{"c":20.39,"h":20.445,"l":20.24,"n":481,"o":20.26,"t":"2026-10-14T19:30:00Z","v":23823,"vw":20.309668},{"c":20.62,"h":20.63,"l":20.3305,"n":1238,"o":20.39,"t":"2026-10-14T19:45:00Z","v":59148,"vw":20.495261},{"c":20.58,"h":20.58,"l":20.58,"n":12,"o":20.58,"t":"2026-10-14T20:00:00Z","v":30203,"vw":20.58},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-15T11:00:00Z","v":212,"vw":20.4},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-15T11:30:00Z","v":100,"vw":20.9},{"c":20.6,"h":20.92,"l":20.6,"n":13,"o":20.92,"t":"2026-10-15T13:15:00Z","v":1115,"vw":20.780518},{"c":20.2,"h":20.61,"l":20.08,"n":153,"o":20.61,"t":"2026-10-15T13:30:00Z","v":17450,"vw":20.509329},{"c":20.06,"h":20.707,"l":20.06,"n":120,"o":20.2,"t":"2026-10-15T13:45:00Z","v":6518,"vw":20.23006},{"c":20.47,"h":20.5199,"l":20.1,"n":364,"o":20.1,"t":"2026-10-15T14:00:00Z","v":15592,"vw":20.378191},{"c":20.62,"h":20.66,"l":20.4,"n":162,"o":20.41,"t":"2026-10-15T14:15:00Z","v":10364,"vw":20.546736},{"c":20.75,"h":20.75,"l":20.52,"n":260,"o":20.6419,"t":"2026-10-15T14:30:00Z","v":11083,"vw":20.626766},{"c":20.59,"h":20.685,"l":20.59,"n":94,"o":20.63,"t":"2026-10-15T14:45:00Z","v":7904,"vw":20.624915},{"c":20.74,"h":20.825,"l":20.52,"n":270,"o":20.66,"t":"2026-10-15T15:00:00Z","v":28491,"vw":20.711152},{"c":20.67,"h":20.82,"l":20.67,"n":137,"o":20.8,"t":"2026-10-15T15:15:00Z","v":7256,"vw":20.748661},{"c":20.6,"h":20.67,"l":20.55,"n":167,"o":20.66,"t":"2026-10-15T15:30:00Z","v":5317,"vw":20.619338},{"c":20.7599,"h":20.7599,"l":20.55,"n":99,"o":20.58,"t":"2026-10-15T15:45:00Z","v":6388,"vw":20.629659},{"c":20.56,"h":20.69,"l":20.56,"n":172,"o":20.64,"t":"2026-10-15T16:00:00Z","v":7692,"vw":20.658927},{"c":20.62,"h":20.66,"l":20.54,"n":195,"o":20.58,"t":"2026-10-15T16:15:00Z","v":11299,"vw":20.595949},{"c":20.53,"h":20.66,"l":20.51,"n":212,"o":20.61,"t":"2026-10-15T16:30:00Z","v":10095,"vw":20.591335},{"c":20.735,"h":20.84,"l":20.47,"n":367,"o":20.52,"t":"2026-10-15T16:45:00Z","v":24865,"vw":20.597824},{"c":20.38,"h":20.73,"l":20.3,"n":1308,"o":20.66,"t":"2026-10-15T17:00:00Z","v":69480,"vw":20.529349},{"c":20.71,"h":20.75,"l":20.37,"n":300,"o":20.49,"t":"2026-10-15T17:15:00Z","v":24164,"vw":20.647081},{"c":20.745,"h":20.87,"l":20.7,"n":208,"o":20.7,"t":"2026-10-15T17:30:00Z","v":18277,"vw":20.765531},{"c":20.6851,"h":20.76,"l":20.65,"n":137,"o":20.75,"t":"2026-10-15T17:45:00Z","v":10277,"vw":20.709978},{"c":20.585,"h":20.735,"l":20.56,"n":218,"o":20.685,"t":"2026-10-15T18:00:00Z","v":11617,"vw":20.660354},{"c":20.55,"h":20.59,"l":20.53,"n":197,"o":20.585,"t":"2026-10-15T18:15:00Z","v":11555,"vw":20.560508},{"c":20.65,"h":20.7,"l":20.59,"n":161,"o":20.59,"t":"2026-10-15T18:30:00Z","v":8220,"vw":20.652954},{"c":20.7815,"h":20.7899,"l":20.62,"n":184,"o":20.62,"t":"2026-10-15T18:45:00Z","v":12554,"vw":20.684639},{"c":21,"h":21,"l":20.755,"n":298,"o":20.755,"t":"2026-10-15T19:00:00Z","v":26995,"vw":20.87042},{"c":21.1,"h":21.2,"l":21.02,"n":338,"o":21.02,"t":"2026-10-15T19:15:00Z","v":26612,"vw":21.093932},{"c":21.35,"h":21.4,"l":21.09,"n":616,"o":21.1,"t":"2026-10-15T19:30:00Z","v":43016,"vw":21.261476},{"c":21.34,"h":21.43,"l":21.31,"n":1305,"o":21.35,"t":"2026-10-15T19:45:00Z","v":73111,"vw":21.364798},{"c":21.46,"h":21.46,"l":21.46,"n":8,"o":21.46,"t":"2026-10-15T20:00:00Z","v":36463,"vw":21.46},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-15T20:45:00Z","v":3000,"vw":21.88},{"c":21.7778,"h":21.7778,"l":21.7778,"n":4,"o":21.7778,"t":"2026-10-15T23:30:00Z","v":180,"vw":21.7778},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-15T23:45:00Z","v":1000,"vw":21.86},{"c":21.61,"h":21.61,"l":20.875,"n":186,"o":21,"t":"2026-10-16T13:30:00Z","v":13615,"vw":21.192857},{"c":21.7,"h":21.79,"l":21.4773,"n":174,"o":21.62,"t":"2026-10-16T13:45:00Z","v":13955,"vw":21.689739},{"c":21.965,"h":22.14,"l":21.7,"n":191,"o":21.7,"t":"2026-10-16T14:00:00Z","v":13051,"vw":21.872654},{"c":22.285,"h":22.45,"l":21.91,"n":213,"o":21.99,"t":"2026-10-16T14:15:00Z","v":16490,"vw":22.132415},{"c":22.528,"h":22.61,"l":22.335,"n":193,"o":22.44,"t":"2026-10-16T14:30:00Z","v":11450,"vw":22.504013},{"c":22.46,"h":22.62,"l":22.3126,"n":509,"o":22.5534,"t":"2026-10-16T14:45:00Z","v":29307,"vw":22.464688},{"c":22.42,"h":22.58,"l":22.31,"n":459,"o":22.4699,"t":"2026-10-16T15:00:00Z","v":36523,"vw":22.422942},{"c":21.75,"h":22.46,"l":21.6511,"n":478,"o":22.385,"t":"2026-10-16T15:15:00Z","v":37970,"vw":22.129091},{"c":21.75,"h":22.01,"l":21.7083,"n":151,"o":21.7083,"t":"2026-10-16T15:30:00Z","v":16671,"vw":21.844291},{"c":21.735,"h":21.84,"l":21.551,"n":201,"o":21.75,"t":"2026-10-16T15:45:00Z","v":24450,"vw":21.679223},{"c":21.78,"h":21.81,"l":21.635,"n":150,"o":21.635,"t":"2026-10-16T16:00:00Z","v":7799,"vw":21.727041},{"c":21.73,"h":21.885,"l":21.66,"n":134,"o":21.86,"t":"2026-10-16T16:15:00Z","v":10470,"vw":21.742162},{"c":21.65,"h":21.65,"l":21.585,"n":79,"o":21.65,"t":"2026-10-16T16:30:00Z","v":3564,"vw":21.609013},{"c":21.675,"h":21.76,"l":21.62,"n":150,"o":21.755,"t":"2026-10-16T16:45:00Z","v":8288,"vw":21.689021},{"c":21.64,"h":21.73,"l":21.5538,"n":145,"o":21.63,"t":"2026-10-16T17:00:00Z","v":8667,"vw":21.634391},{"c":21.68,"h":21.75,"l":21.62,"n":350,"o":21.62,"t":"2026-10-16T17:15:00Z","v":17416,"vw":21.684197},{"c":21.68,"h":21.745,"l":21.58,"n":177,"o":21.68,"t":"2026-10-16T17:30:00Z","v":9991,"vw":21.658031},{"c":21.49,"h":21.6706,"l":21.49,"n":142,"o":21.67,"t":"2026-10-16T17:45:00Z","v":10854,"vw":21.552553},{"c":21.61,"h":21.61,"l":21.39,"n":130,"o":21.5,"t":"2026-10-16T18:00:00Z","v":8216,"vw":21.520441},{"c":21.53,"h":21.65,"l":21.52,"n":105,"o":21.64,"t":"2026-10-16T18:15:00Z","v":7814,"vw":21.583724},{"c":21.38,"h":21.5434,"l":21.35,"n":224,"o":21.5434,"t":"2026-10-16T18:30:00Z","v":13208,"vw":21.470397},{"c":21.33,"h":21.46,"l":21.3001,"n":194,"o":21.38,"t":"2026-10-16T18:45:00Z","v":13290,"vw":21.375453},{"c":21.52,"h":21.52,"l":21.33,"n":184,"o":21.345,"t":"2026-10-16T19:00:00Z","v":9195,"vw":21.405458},{"c":21.64,"h":21.755,"l":21.4562,"n":435,"o":21.52,"t":"2026-10-16T19:15:00Z","v":39684,"vw":21.606343},{"c":21.56,"h":21.81,"l":21.55,"n":429,"o":21.68,"t":"2026-10-16T19:30:00Z","v":19038,"vw":21.709956},{"c":21.75,"h":21.82,"l":21.47,"n":626,"o":21.47,"t":"2026-10-16T19:45:00Z","v":29652,"vw":21.725202},{"c":21.7086,"h":21.81,"l":21.7086,"n":10,"o":21.81,"t":"2026-10-16T20:00:00Z","v":19713,"vw":21.809225}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5302816284720071,"strike":65.52816284720072,"iv":2.124001518188516,"gamma":0.013925254272945237,"theta":-0.036449072335349775,"vega":0.011847570411997667,"rho":0.0015589391687077835,"breakevenPct":202.88145105764661},{"delta":0.15,"premium":0.8904431753697392,"strike":56.82911907636522,"iv":2.217122178400514,"gamma":0.015742324686123254,"theta":-0.05048722258097048,"vega":0.015717223979588878,"rho":0.0022567540246108356,"breakevenPct":164.64723636742306},{"delta":0.2,"premium":0.9872984218122003,"strike":51.39110473145976,"iv":1.9759576977637554,"gamma":0.028308216746133222,"theta":-0.04838285125648524,"vega":0.018247990074750312,"rho":0.003190695554550391,"breakevenPct":140.1577402717651},{"delta":0.25,"premium":1.0013766810309455,"strike":41.536323278338116,"iv":1.5292221870229954,"gamma":0.04354039869305883,"theta":-0.04077162972680442,"vega":0.02061991312376065,"rho":0.004199487104413894,"breakevenPct":95.0375972460755},{"delta":0.3,"premium":1.0154549402496906,"strike":31.681541825216474,"iv":1.0824866762822352,"gamma":0.05877258063998443,"theta":-0.0331604081971236,"vega":0.02299183617277099,"rho":0.005208278654277398,"breakevenPct":49.917454220385906},{"delta":0.35,"premium":1.08154533844189,"strike":24.742975734355046,"iv":0.7696685823754789,"gamma":0.07088888888888889,"theta":-0.027928033205619412,"vega":0.02483646232439336,"rho":0.006172529498136671,"breakevenPct":18.406790796868112},{"delta":0.4,"premium":1.2571519795657728,"strike":23.94476372924649,"iv":0.7388256704980842,"gamma":0.07644444444444444,"theta":-0.027704533844189017,"vega":0.02557081736909323,"rho":0.007042995874073995,"breakevenPct":15.552112374196517},{"delta":0.45,"premium":1.4327586206896552,"strike":23.14655172413793,"iv":0.7079827586206897,"gamma":0.08199999999999999,"theta":-0.027481034482758623,"vega":0.026305172413793106,"rho":0.007913462250011319,"breakevenPct":12.697433951524927},{"delta":0.5,"premium":1.6334477046852816,"strike":22.38760056791292,"iv":0.6833371982962613,"gamma":0.08595149077141505,"theta":-0.027169616658778987,"vega":0.026742640795078088,"rho":0.00876254211409771,"breakevenPct":10.13777291425127},{"delta":0.55,"premium":1.9410672030288691,"strike":21.79602460955987,"iv":0.6851119261713204,"gamma":0.08306460009465215,"theta":-0.026483388547089447,"vega":0.025914434453383813,"rho":0.009520447901345923,"breakevenPct":8.835817572621444},{"delta":0.6,"premium":2.2486867013724563,"strike":21.204448651206814,"iv":0.6868866540463796,"gamma":0.08017770941788925,"theta":-0.025797160435399907,"vega":0.02508622811168954,"rho":0.010278353688594132,"breakevenPct":7.53386223099162},{"delta":0.65,"premium":2.556306199716044,"strike":20.612872692853763,"iv":0.6886613819214388,"gamma":0.07729081874112637,"theta":-0.025110932323710367,"vega":0.024258021769995267,"rho":0.011036259475842343,"breakevenPct":6.231906889361793},{"delta":0.7,"premium":2.8639256980596306,"strike":20.02129673450071,"iv":0.6904361097964978,"gamma":0.07440392806436347,"theta":-0.024424704212020826,"vega":0.023429815428300995,"rho":0.011794165263090553,"breakevenPct":4.929951547731967},{"delta":0.75,"premium":3.184226069246436,"strike":19.5091649694501,"iv":0.646737148676171,"gamma":0.06640737270875764,"theta":-0.020905254582484725,"vega":0.020239022403258655,"rho":0.012547647064117248,"breakevenPct":4.050394491960288},{"delta":0.8,"premium":3.5050000000000003,"strike":19,"iv":0.60134,"gamma":0.058219999999999994,"theta":-0.017279999999999997,"vega":0.016959999999999996,"rho":0.013300963654040238,"breakevenPct":3.186611646033933},{"delta":0.85,"premium":3.825773930753564,"strike":18.4908350305499,"iv":0.5559428513238289,"gamma":0.050032627291242374,"theta":-0.013654745417515277,"vega":0.013680977596741348,"rho":0.014054280243963223,"breakevenPct":2.322828800107581},{"delta":0.9,"premium":4.146547861507129,"strike":17.981670061099795,"iv":0.5105457026476579,"gamma":0.041845254582484726,"theta":-0.010029490835030548,"vega":0.010401955193482689,"rho":0.014807596833886213,"breakevenPct":1.4590459541812257}],"put":[{"delta":0.15,"premium":0.5169157689730903,"strike":17.095788448654517,"iv":0.8826107916507351,"gamma":0.03996700152090195,"theta":-0.01909296827368112,"vega":0.015687017222030784,"rho":-0.003720051978313729,"breakevenPct":23.98499459109844},{"delta":0.2,"premium":0.7850440691538694,"strike":18.13425382720456,"iv":0.8541064132671844,"gamma":0.04674474243789534,"theta":-0.02196098670775223,"vega":0.018328112151431843,"rho":-0.005034443937410635,"breakevenPct":20.452958468359963},{"delta":0.25,"premium":1.0954969631660976,"strike":18.89145600772219,"iv":0.882837576713944,"gamma":0.05110970086407418,"theta":-0.025670001842593045,"vega":0.020751767934129958,"rho":-0.0063837144162384885,"breakevenPct":18.4045894334888},{"delta":0.3,"premium":1.405949857178326,"strike":19.64865818823982,"iv":0.9115687401607036,"gamma":0.05547465929025302,"theta":-0.02937901697743386,"vega":0.023175423716828073,"rho":-0.007732984895066342,"breakevenPct":16.356220398617634},{"delta":0.35,"premium":1.7083924349881794,"strike":20.39598108747045,"iv":0.9083004728132389,"gamma":0.05979669030732861,"theta":-0.030941607565011818,"vega":0.024711820330969265,"rho":-0.009077201923471896,"breakevenPct":14.316420667206465},{"delta":0.4,"premium":2.003900709219858,"strike":21.134751773049647,"iv":0.8773312056737589,"gamma":0.06408156028368794,"theta":-0.03064609929078014,"vega":0.02548014184397163,"rho":-0.010417044323153669,"breakevenPct":12.284039138790519},{"delta":0.45,"premium":2.2994089834515368,"strike":21.87352245862884,"iv":0.846361938534279,"gamma":0.06836643026004728,"theta":-0.03035059101654846,"vega":0.026248463356973995,"rho":-0.01175688672283544,"breakevenPct":10.251657610374574},{"delta":0.5,"premium":2.612295081967213,"strike":22.603825136612024,"iv":0.8172136612021859,"gamma":0.07195846994535518,"theta":-0.029846666666666664,"vega":0.0267920218579235,"rho":-0.013112289952008636,"breakevenPct":8.337780583930266},{"delta":0.55,"premium":3.0221311475409838,"strike":23.28688524590164,"iv":0.7982245901639344,"gamma":0.07168524590163934,"theta":-0.028179999999999997,"vega":0.026081639344262296,"rho":-0.014554506229923462,"breakevenPct":7.085033936906665},{"delta":0.6,"premium":3.4319672131147536,"strike":23.969945355191257,"iv":0.7792355191256831,"gamma":0.07141202185792349,"theta":-0.026513333333333333,"vega":0.025371256830601093,"rho":-0.015996722507838287,"breakevenPct":5.832287289883068},{"delta":0.65,"premium":3.8418032786885243,"strike":24.653005464480874,"iv":0.7602464480874317,"gamma":0.07113879781420765,"theta":-0.024846666666666666,"vega":0.02466087431693989,"rho":-0.017438938785753113,"breakevenPct":4.579540642859467},{"delta":0.7,"premium":5.336326712589344,"strike":26.3540281185151,"iv":0.8124472415503158,"gamma":0.06513619364152856,"theta":-0.023773912569269865,"vega":0.02307280552516137,"rho":-0.019916261190798874,"breakevenPct":3.6327308302349586},{"delta":0.75,"premium":7.950811900779074,"strike":29.106117790293762,"iv":0.9381530170590878,"gamma":0.05321788803487927,"theta":-0.023314385271037883,"vega":0.020578507812074723,"rho":-0.02346235171084976,"breakevenPct":3.0018070173558518},{"delta":0.8,"premium":10.565297088968805,"strike":31.85820746207243,"iv":1.06385879256786,"gamma":0.04129958242822999,"theta":-0.0228548579728059,"vega":0.01808421009898807,"rho":-0.027008442230900646,"breakevenPct":2.370883204476745},{"delta":0.85,"premium":13.17978227715853,"strike":34.610297133851084,"iv":1.1895645680766318,"gamma":0.029381276821580725,"theta":-0.02239533067457392,"vega":0.015589912385901428,"rho":-0.030554532750951525,"breakevenPct":1.7399593915976395},{"delta":0.9,"premium":26.232209157581533,"strike":47.82131573626285,"iv":1.6296817697698376,"gamma":0.016145748834379827,"theta":-0.021811688030142565,"vega":0.011837311207964406,"rho":-0.04412766107854533,"breakevenPct":1.0128079840379827}]},"raw":{"call":[{"delta":0.1,"premium":0.5302816284720071,"strike":65.52816284720072,"iv":2.124001518188516,"gamma":0.013925254272945237,"theta":-0.036449072335349775,"vega":0.011847570411997667,"rho":0.0015589391687077835,"breakevenPct":202.88145105764661},{"delta":0.15,"premium":0.8904431753697392,"strike":56.82911907636522,"iv":2.217122178400514,"gamma":0.015742324686123254,"theta":-0.05048722258097048,"vega":0.015717223979588878,"rho":0.0022567540246108356,"breakevenPct":164.64723636742306},{"delta":0.2,"premium":0.9872984218122003,"strike":51.39110473145976,"iv":1.9759576977637554,"gamma":0.028308216746133222,"theta":-0.04838285125648524,"vega":0.018247990074750312,"rho":0.003190695554550391,"breakevenPct":140.1577402717651},{"delta":0.25,"premium":1.0013766810309455,"strike":41.536323278338116,"iv":1.5292221870229954,"gamma":0.04354039869305883,"theta":-0.04077162972680442,"vega":0.02061991312376065,"rho":0.004199487104413894,"breakevenPct":95.0375972460755},{"delta":0.3,"premium":1.0154549402496906,"strike":31.681541825216474,"iv":1.0824866762822352,"gamma":0.05877258063998443,"theta":-0.0331604081971236,"vega":0.02299183617277099,"rho":0.005208278654277398,"breakevenPct":49.917454220385906},{"delta":0.35,"premium":1.08154533844189,"strike":24.742975734355046,"iv":0.7696685823754789,"gamma":0.07088888888888889,"theta":-0.027928033205619412,"vega":0.02483646232439336,"rho":0.006172529498136671,"breakevenPct":18.406790796868112},{"delta":0.4,"premium":1.2571519795657728,"strike":23.94476372924649,"iv":0.7388256704980842,"gamma":0.07644444444444444,"theta":-0.027704533844189017,"vega":0.02557081736909323,"rho":0.007042995874073995,"breakevenPct":15.552112374196517},{"delta":0.45,"premium":1.4327586206896552,"strike":23.14655172413793,"iv":0.7079827586206897,"gamma":0.08199999999999999,"theta":-0.027481034482758623,"vega":0.026305172413793106,"rho":0.007913462250011319,"breakevenPct":12.697433951524927},{"delta":0.5,"premium":1.6334477046852816,"strike":22.38760056791292,"iv":0.6833371982962613,"gamma":0.08595149077141505,"theta":-0.027169616658778987,"vega":0.026742640795078088,"rho":0.00876254211409771,"breakevenPct":10.13777291425127},{"delta":0.55,"premium":1.9410672030288691,"strike":21.79602460955987,"iv":0.6851119261713204,"gamma":0.08306460009465215,"theta":-0.026483388547089447,"vega":0.025914434453383813,"rho":0.009520447901345923,"breakevenPct":8.835817572621444},{"delta":0.6,"premium":2.2486867013724563,"strike":21.204448651206814,"iv":0.6868866540463796,"gamma":0.08017770941788925,"theta":-0.025797160435399907,"vega":0.02508622811168954,"rho":0.010278353688594132,"breakevenPct":7.53386223099162},{"delta":0.65,"premium":2.556306199716044,"strike":20.612872692853763,"iv":0.6886613819214388,"gamma":0.07729081874112637,"theta":-0.025110932323710367,"vega":0.024258021769995267,"rho":0.011036259475842343,"breakevenPct":6.231906889361793},{"delta":0.7,"premium":2.8639256980596306,"strike":20.02129673450071,"iv":0.6904361097964978,"gamma":0.07440392806436347,"theta":-0.024424704212020826,"vega":0.023429815428300995,"rho":0.011794165263090553,"breakevenPct":4.929951547731967},{"delta":0.75,"premium":3.184226069246436,"strike":19.5091649694501,"iv":0.646737148676171,"gamma":0.06640737270875764,"theta":-0.020905254582484725,"vega":0.020239022403258655,"rho":0.012547647064117248,"breakevenPct":4.050394491960288},{"delta":0.8,"premium":3.5050000000000003,"strike":19,"iv":0.60134,"gamma":0.058219999999999994,"theta":-0.017279999999999997,"vega":0.016959999999999996,"rho":0.013300963654040238,"breakevenPct":3.186611646033933},{"delta":0.85,"premium":3.825773930753564,"strike":18.4908350305499,"iv":0.5559428513238289,"gamma":0.050032627291242374,"theta":-0.013654745417515277,"vega":0.013680977596741348,"rho":0.014054280243963223,"breakevenPct":2.322828800107581},{"delta":0.9,"premium":4.146547861507129,"strike":17.981670061099795,"iv":0.5105457026476579,"gamma":0.041845254582484726,"theta":-0.010029490835030548,"vega":0.010401955193482689,"rho":0.014807596833886213,"breakevenPct":1.4590459541812257}],"put":[{"delta":0.15,"premium":0.5169157689730903,"strike":17.095788448654517,"iv":0.8826107916507351,"gamma":0.03996700152090195,"theta":-0.01909296827368112,"vega":0.015687017222030784,"rho":-0.003720051978313729,"breakevenPct":23.98499459109844},{"delta":0.2,"premium":0.7850440691538694,"strike":18.13425382720456,"iv":0.8541064132671844,"gamma":0.04674474243789534,"theta":-0.02196098670775223,"vega":0.018328112151431843,"rho":-0.005034443937410635,"breakevenPct":20.452958468359963},{"delta":0.25,"premium":1.0954969631660976,"strike":18.89145600772219,"iv":0.882837576713944,"gamma":0.05110970086407418,"theta":-0.025670001842593045,"vega":0.020751767934129958,"rho":-0.0063837144162384885,"breakevenPct":18.4045894334888},{"delta":0.3,"premium":1.405949857178326,"strike":19.64865818823982,"iv":0.9115687401607036,"gamma":0.05547465929025302,"theta":-0.02937901697743386,"vega":0.023175423716828073,"rho":-0.007732984895066342,"breakevenPct":16.356220398617634},{"delta":0.35,"premium":1.7083924349881794,"strike":20.39598108747045,"iv":0.9083004728132389,"gamma":0.05979669030732861,"theta":-0.030941607565011818,"vega":0.024711820330969265,"rho":-0.009077201923471896,"breakevenPct":14.316420667206465},{"delta":0.4,"premium":2.003900709219858,"strike":21.134751773049647,"iv":0.8773312056737589,"gamma":0.06408156028368794,"theta":-0.03064609929078014,"vega":0.02548014184397163,"rho":-0.010417044323153669,"breakevenPct":12.284039138790519},{"delta":0.45,"premium":2.2994089834515368,"strike":21.87352245862884,"iv":0.846361938534279,"gamma":0.06836643026004728,"theta":-0.03035059101654846,"vega":0.026248463356973995,"rho":-0.01175688672283544,"breakevenPct":10.251657610374574},{"delta":0.5,"premium":2.612295081967213,"strike":22.603825136612024,"iv":0.8172136612021859,"gamma":0.07195846994535518,"theta":-0.029846666666666664,"vega":0.0267920218579235,"rho":-0.013112289952008636,"breakevenPct":8.337780583930266},{"delta":0.55,"premium":3.0221311475409838,"strike":23.28688524590164,"iv":0.7982245901639344,"gamma":0.07168524590163934,"theta":-0.028179999999999997,"vega":0.026081639344262296,"rho":-0.014554506229923462,"breakevenPct":7.085033936906665},{"delta":0.6,"premium":3.4319672131147536,"strike":23.969945355191257,"iv":0.7792355191256831,"gamma":0.07141202185792349,"theta":-0.026513333333333333,"vega":0.025371256830601093,"rho":-0.015996722507838287,"breakevenPct":5.832287289883068},{"delta":0.65,"premium":3.8418032786885243,"strike":24.653005464480874,"iv":0.7602464480874317,"gamma":0.07113879781420765,"theta":-0.024846666666666666,"vega":0.02466087431693989,"rho":-0.017438938785753113,"breakevenPct":4.579540642859467},{"delta":0.7,"premium":5.336326712589344,"strike":26.3540281185151,"iv":0.8124472415503158,"gamma":0.06513619364152856,"theta":-0.023773912569269865,"vega":0.02307280552516137,"rho":-0.019916261190798874,"breakevenPct":3.6327308302349586},{"delta":0.75,"premium":7.950811900779074,"strike":29.106117790293762,"iv":0.9381530170590878,"gamma":0.05321788803487927,"theta":-0.023314385271037883,"vega":0.020578507812074723,"rho":-0.02346235171084976,"breakevenPct":3.0018070173558518},{"delta":0.8,"premium":10.565297088968805,"strike":31.85820746207243,"iv":1.06385879256786,"gamma":0.04129958242822999,"theta":-0.0228548579728059,"vega":0.01808421009898807,"rho":-0.027008442230900646,"breakevenPct":2.370883204476745},{"delta":0.85,"premium":13.17978227715853,"strike":34.610297133851084,"iv":1.1895645680766318,"gamma":0.029381276821580725,"theta":-0.02239533067457392,"vega":0.015589912385901428,"rho":-0.030554532750951525,"breakevenPct":1.7399593915976395},{"delta":0.9,"premium":26.232209157581533,"strike":47.82131573626285,"iv":1.6296817697698376,"gamma":0.016145748834379827,"theta":-0.021811688030142565,"vega":0.011837311207964406,"rho":-0.04412766107854533,"breakevenPct":1.0128079840379827}]}},"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"}}