{"symbol":"MSFL","url":"https://intraalpha.com/companies/MSFL","capturedAt":"2026-10-22T23:44:42.677Z","state":"ready","quote":{"symbol":"MSFL","last_price":26.9,"prev_close":28.1581,"regular_close":26.905,"change":-1.2581,"change_pct":-4.468,"regular_change":-1.2531,"regular_change_pct":-4.4502,"extended_change":-0.005,"extended_change_pct":-0.0186,"bid":26.8,"ask":26.95,"bid_size":300,"ask_size":400,"volume":181164,"vwap":27.145748,"open":28.19,"high":28.19,"low":26.8306,"close":26.905,"trade_count":1021,"last_trade_at":"2026-10-22T23:44:05.750157355Z","last_quote_at":"2026-10-22T23:44:26.796681807Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:41.538508891-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":66599999,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2024-03-15","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:42.135454+00:00"},"optionObservedAt":"2026-10-22T19:55:05.136Z","bars":[{"c":28,"h":28,"l":27.73,"n":10,"o":27.73,"t":"2026-10-15T08:00:00Z","v":1337,"vw":27.810833},{"c":28.0282,"h":28.0282,"l":28.0282,"n":2,"o":28.0282,"t":"2026-10-15T08:05:00Z","v":160,"vw":28.0282},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-15T08:10:00Z","v":100,"vw":28},{"c":28.1,"h":28.1,"l":28.09,"n":4,"o":28.09,"t":"2026-10-15T08:40:00Z","v":333,"vw":28.094161},{"c":28.08,"h":28.08,"l":28.08,"n":1,"o":28.08,"t":"2026-10-15T09:15:00Z","v":300,"vw":28.08},{"c":28.08,"h":28.08,"l":28.08,"n":1,"o":28.08,"t":"2026-10-15T10:05:00Z","v":200,"vw":28.08},{"c":28.08,"h":28.08,"l":28.08,"n":1,"o":28.08,"t":"2026-10-15T10:10:00Z","v":100,"vw":28.08},{"c":28.22,"h":28.22,"l":28.22,"n":2,"o":28.22,"t":"2026-10-15T10:25:00Z","v":311,"vw":28.22},{"c":28.1,"h":28.1,"l":28.1,"n":2,"o":28.1,"t":"2026-10-15T11:00:00Z","v":170,"vw":28.1},{"c":28.1,"h":28.1,"l":28.07,"n":9,"o":28.07,"t":"2026-10-15T11:10:00Z","v":6854,"vw":28.092871},{"c":28.13,"h":28.13,"l":28.13,"n":23,"o":28.13,"t":"2026-10-15T11:15:00Z","v":1329,"vw":28.13},{"c":28.09,"h":28.09,"l":28,"n":7,"o":28,"t":"2026-10-15T11:35:00Z","v":589,"vw":28.06417},{"c":27.9713,"h":27.9713,"l":27.9713,"n":1,"o":27.9713,"t":"2026-10-15T11:40:00Z","v":135,"vw":27.9713},{"c":28.065,"h":28.065,"l":28.065,"n":1,"o":28.065,"t":"2026-10-15T11:45:00Z","v":100,"vw":28.065},{"c":27.94,"h":27.94,"l":27.821,"n":5,"o":27.83,"t":"2026-10-15T12:05:00Z","v":1688,"vw":27.857761},{"c":28,"h":28.01,"l":27.99,"n":11,"o":27.99,"t":"2026-10-15T12:10:00Z","v":1527,"vw":27.992667},{"c":27.97,"h":27.97,"l":27.97,"n":2,"o":27.97,"t":"2026-10-15T12:15:00Z","v":407,"vw":27.97},{"c":27.88,"h":27.88,"l":27.88,"n":1,"o":27.88,"t":"2026-10-15T12:30:00Z","v":1587,"vw":27.88},{"c":28.11,"h":28.11,"l":28.1,"n":9,"o":28.1,"t":"2026-10-15T12:40:00Z","v":1511,"vw":28.104286},{"c":28.09,"h":28.09,"l":28.04,"n":7,"o":28.04,"t":"2026-10-15T12:50:00Z","v":709,"vw":28.078278},{"c":28.15,"h":28.15,"l":28.15,"n":2,"o":28.15,"t":"2026-10-15T13:05:00Z","v":307,"vw":28.15},{"c":28.15,"h":28.15,"l":28.15,"n":3,"o":28.15,"t":"2026-10-15T13:10:00Z","v":600,"vw":28.15},{"c":28.111,"h":28.111,"l":28.111,"n":2,"o":28.111,"t":"2026-10-15T13:15:00Z","v":501,"vw":28.111},{"c":28.04,"h":28.04,"l":28.04,"n":1,"o":28.04,"t":"2026-10-15T13:20:00Z","v":500,"vw":28.04},{"c":28.3,"h":28.3,"l":28.19,"n":8,"o":28.19,"t":"2026-10-15T13:25:00Z","v":832,"vw":28.230609},{"c":28.33,"h":28.44,"l":28.09,"n":90,"o":28.35,"t":"2026-10-15T13:30:00Z","v":7983,"vw":28.276144},{"c":28.71,"h":28.9,"l":28.345,"n":62,"o":28.345,"t":"2026-10-15T13:35:00Z","v":6518,"vw":28.622739},{"c":28.4692,"h":28.7,"l":28.4692,"n":20,"o":28.7,"t":"2026-10-15T13:40:00Z","v":2870,"vw":28.565223},{"c":28.48,"h":28.52,"l":28.33,"n":24,"o":28.47,"t":"2026-10-15T13:45:00Z","v":2168,"vw":28.426191},{"c":28.4,"h":28.6,"l":28.395,"n":24,"o":28.4601,"t":"2026-10-15T13:50:00Z","v":1763,"vw":28.543507},{"c":28.43,"h":28.43,"l":28.265,"n":22,"o":28.3413,"t":"2026-10-15T13:55:00Z","v":2431,"vw":28.358107},{"c":28.39,"h":28.5,"l":28.39,"n":16,"o":28.43,"t":"2026-10-15T14:00:00Z","v":1457,"vw":28.420153},{"c":28.49,"h":28.49,"l":28.485,"n":4,"o":28.485,"t":"2026-10-15T14:05:00Z","v":1179,"vw":28.48934},{"c":28.4216,"h":28.594,"l":28.4216,"n":13,"o":28.49,"t":"2026-10-15T14:10:00Z","v":3510,"vw":28.517242},{"c":28.38,"h":28.43,"l":28.25,"n":32,"o":28.43,"t":"2026-10-15T14:15:00Z","v":2421,"vw":28.310909},{"c":28.38,"h":28.38,"l":28.25,"n":51,"o":28.3369,"t":"2026-10-15T14:20:00Z","v":4449,"vw":28.321452},{"c":28.45,"h":28.48,"l":28.38,"n":27,"o":28.38,"t":"2026-10-15T14:25:00Z","v":2077,"vw":28.439445},{"c":28.38,"h":28.38,"l":28.37,"n":7,"o":28.38,"t":"2026-10-15T14:30:00Z","v":493,"vw":28.3775},{"c":28.44,"h":28.45,"l":28.34,"n":14,"o":28.44,"t":"2026-10-15T14:35:00Z","v":838,"vw":28.413333},{"c":28.57,"h":28.64,"l":28.45,"n":48,"o":28.45,"t":"2026-10-15T14:40:00Z","v":4810,"vw":28.549287},{"c":28.64,"h":28.67,"l":28.54,"n":40,"o":28.54,"t":"2026-10-15T14:45:00Z","v":4183,"vw":28.598733},{"c":28.65,"h":28.69,"l":28.63,"n":16,"o":28.63,"t":"2026-10-15T14:50:00Z","v":1083,"vw":28.655556},{"c":28.73,"h":28.73,"l":28.64,"n":16,"o":28.64,"t":"2026-10-15T14:55:00Z","v":1300,"vw":28.688625},{"c":28.66,"h":28.69,"l":28.63,"n":12,"o":28.69,"t":"2026-10-15T15:00:00Z","v":800,"vw":28.657663},{"c":28.82,"h":28.82,"l":28.6499,"n":34,"o":28.6499,"t":"2026-10-15T15:05:00Z","v":5407,"vw":28.741301},{"c":28.89,"h":28.89,"l":28.82,"n":20,"o":28.84,"t":"2026-10-15T15:10:00Z","v":1797,"vw":28.854214},{"c":28.89,"h":28.91,"l":28.86,"n":32,"o":28.91,"t":"2026-10-15T15:15:00Z","v":2999,"vw":28.868379},{"c":28.84,"h":28.86,"l":28.82,"n":16,"o":28.86,"t":"2026-10-15T15:20:00Z","v":1855,"vw":28.85},{"c":28.8,"h":28.82,"l":28.795,"n":12,"o":28.82,"t":"2026-10-15T15:25:00Z","v":1137,"vw":28.805021},{"c":28.68,"h":28.77,"l":28.68,"n":17,"o":28.77,"t":"2026-10-15T15:30:00Z","v":1085,"vw":28.706376},{"c":28.71,"h":28.73,"l":28.7,"n":16,"o":28.7,"t":"2026-10-15T15:35:00Z","v":832,"vw":28.711667},{"c":28.7,"h":28.71,"l":28.68,"n":16,"o":28.71,"t":"2026-10-15T15:40:00Z","v":755,"vw":28.6975},{"c":28.74,"h":28.76,"l":28.7,"n":10,"o":28.7,"t":"2026-10-15T15:45:00Z","v":881,"vw":28.72875},{"c":28.76,"h":28.78,"l":28.74,"n":16,"o":28.74,"t":"2026-10-15T15:50:00Z","v":2225,"vw":28.756545},{"c":28.83,"h":28.83,"l":28.73,"n":12,"o":28.73,"t":"2026-10-15T15:55:00Z","v":826,"vw":28.7875},{"c":28.85,"h":28.85,"l":28.82,"n":15,"o":28.84,"t":"2026-10-15T16:00:00Z","v":1109,"vw":28.837488},{"c":28.87,"h":28.91,"l":28.85,"n":16,"o":28.85,"t":"2026-10-15T16:05:00Z","v":918,"vw":28.880833},{"c":28.92,"h":28.98,"l":28.92,"n":37,"o":28.92,"t":"2026-10-15T16:10:00Z","v":5536,"vw":28.939901},{"c":29,"h":29,"l":28.92,"n":24,"o":28.92,"t":"2026-10-15T16:15:00Z","v":1117,"vw":28.96125},{"c":28.96,"h":28.99,"l":28.93,"n":12,"o":28.98,"t":"2026-10-15T16:20:00Z","v":858,"vw":28.97},{"c":28.96,"h":28.97,"l":28.96,"n":5,"o":28.97,"t":"2026-10-15T16:25:00Z","v":320,"vw":28.963333},{"c":28.98,"h":28.98,"l":28.97,"n":2,"o":28.97,"t":"2026-10-15T16:30:00Z","v":200,"vw":28.975},{"c":28.98,"h":28.99,"l":28.94,"n":19,"o":28.94,"t":"2026-10-15T16:35:00Z","v":782,"vw":28.968333},{"c":29.02,"h":29.02,"l":28.96,"n":14,"o":28.97,"t":"2026-10-15T16:40:00Z","v":1182,"vw":28.984991},{"c":29,"h":29.04,"l":29,"n":4,"o":29.04,"t":"2026-10-15T16:45:00Z","v":451,"vw":29.022222},{"c":28.97,"h":28.99,"l":28.94,"n":15,"o":28.98,"t":"2026-10-15T16:50:00Z","v":815,"vw":28.971667},{"c":28.95,"h":28.95,"l":28.93,"n":5,"o":28.95,"t":"2026-10-15T16:55:00Z","v":324,"vw":28.943333},{"c":28.96,"h":28.97,"l":28.94,"n":3,"o":28.97,"t":"2026-10-15T17:00:00Z","v":300,"vw":28.956667},{"c":28.91,"h":28.97,"l":28.91,"n":11,"o":28.97,"t":"2026-10-15T17:05:00Z","v":821,"vw":28.941428},{"c":28.92,"h":28.94,"l":28.92,"n":4,"o":28.93,"t":"2026-10-15T17:10:00Z","v":305,"vw":28.93},{"c":28.91,"h":28.93,"l":28.91,"n":3,"o":28.93,"t":"2026-10-15T17:15:00Z","v":376,"vw":28.924681},{"c":28.96,"h":28.96,"l":28.89,"n":12,"o":28.9,"t":"2026-10-15T17:20:00Z","v":1070,"vw":28.91695},{"c":28.96,"h":28.96,"l":28.96,"n":1,"o":28.96,"t":"2026-10-15T17:25:00Z","v":100,"vw":28.96},{"c":28.93,"h":28.93,"l":28.92,"n":3,"o":28.92,"t":"2026-10-15T17:30:00Z","v":210,"vw":28.925},{"c":28.98,"h":28.98,"l":28.94,"n":6,"o":28.94,"t":"2026-10-15T17:35:00Z","v":481,"vw":28.954614},{"c":29.02,"h":29.03,"l":28.98,"n":11,"o":28.98,"t":"2026-10-15T17:40:00Z","v":956,"vw":29.012941},{"c":29.065,"h":29.07,"l":29.03,"n":13,"o":29.03,"t":"2026-10-15T17:45:00Z","v":1678,"vw":29.054323},{"c":29.07,"h":29.08,"l":29.06,"n":5,"o":29.06,"t":"2026-10-15T17:50:00Z","v":322,"vw":29.07},{"c":29.0124,"h":29.02,"l":29.0124,"n":4,"o":29.02,"t":"2026-10-15T17:55:00Z","v":222,"vw":29.015855},{"c":28.9526,"h":28.97,"l":28.94,"n":9,"o":28.96,"t":"2026-10-15T18:00:00Z","v":868,"vw":28.955276},{"c":28.93,"h":28.95,"l":28.91,"n":27,"o":28.91,"t":"2026-10-15T18:05:00Z","v":2037,"vw":28.923644},{"c":28.93,"h":28.98,"l":28.93,"n":16,"o":28.94,"t":"2026-10-15T18:10:00Z","v":1335,"vw":28.95},{"c":28.93,"h":28.95,"l":28.93,"n":3,"o":28.95,"t":"2026-10-15T18:15:00Z","v":262,"vw":28.94},{"c":28.9,"h":28.9,"l":28.86,"n":18,"o":28.87,"t":"2026-10-15T18:25:00Z","v":2231,"vw":28.864211},{"c":28.95,"h":28.95,"l":28.91,"n":14,"o":28.91,"t":"2026-10-15T18:30:00Z","v":557,"vw":28.93},{"c":28.95,"h":28.96,"l":28.95,"n":9,"o":28.95,"t":"2026-10-15T18:35:00Z","v":1528,"vw":28.951477},{"c":28.99,"h":28.99,"l":28.97,"n":4,"o":28.97,"t":"2026-10-15T18:40:00Z","v":239,"vw":28.98},{"c":29.03,"h":29.03,"l":29,"n":7,"o":29,"t":"2026-10-15T18:45:00Z","v":950,"vw":29.013178},{"c":29.035,"h":29.04,"l":29.03,"n":6,"o":29.04,"t":"2026-10-15T18:50:00Z","v":1018,"vw":29.033248},{"c":29.055,"h":29.055,"l":29.02,"n":8,"o":29.02,"t":"2026-10-15T18:55:00Z","v":541,"vw":29.040556},{"c":29.05,"h":29.06,"l":29.05,"n":6,"o":29.06,"t":"2026-10-15T19:00:00Z","v":532,"vw":29.0575},{"c":29.085,"h":29.085,"l":29.07,"n":7,"o":29.07,"t":"2026-10-15T19:05:00Z","v":521,"vw":29.073},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-15T19:10:00Z","v":100,"vw":29.05},{"c":29.1,"h":29.1,"l":29.05,"n":19,"o":29.05,"t":"2026-10-15T19:15:00Z","v":1820,"vw":29.068572},{"c":29.1,"h":29.109,"l":29.05,"n":35,"o":29.109,"t":"2026-10-15T19:20:00Z","v":6408,"vw":29.08252},{"c":29.09,"h":29.1,"l":29.0606,"n":10,"o":29.0606,"t":"2026-10-15T19:25:00Z","v":1879,"vw":29.072742},{"c":29.03,"h":29.05,"l":29,"n":6,"o":29.05,"t":"2026-10-15T19:30:00Z","v":340,"vw":29.026667},{"c":29.07,"h":29.07,"l":29.04,"n":11,"o":29.04,"t":"2026-10-15T19:35:00Z","v":679,"vw":29.048475},{"c":29.03,"h":29.04,"l":29,"n":12,"o":29.04,"t":"2026-10-15T19:40:00Z","v":741,"vw":29.02},{"c":29.0496,"h":29.06,"l":29.02,"n":18,"o":29.02,"t":"2026-10-15T19:45:00Z","v":1834,"vw":29.045827},{"c":28.98,"h":28.98,"l":28.91,"n":39,"o":28.95,"t":"2026-10-15T19:50:00Z","v":4046,"vw":28.923967},{"c":28.94,"h":28.9906,"l":28.9,"n":33,"o":28.94,"t":"2026-10-15T19:55:00Z","v":13175,"vw":28.957571},{"c":28.8931,"h":28.91,"l":28.8931,"n":8,"o":28.91,"t":"2026-10-15T20:00:00Z","v":675,"vw":28.897369},{"c":28.83,"h":28.83,"l":28.83,"n":1,"o":28.83,"t":"2026-10-15T20:15:00Z","v":106,"vw":28.83},{"c":29.4669,"h":29.4669,"l":29.4669,"n":1,"o":29.4669,"t":"2026-10-15T21:40:00Z","v":500,"vw":29.4669},{"c":29.1892,"h":29.1892,"l":29.1892,"n":1,"o":29.1892,"t":"2026-10-15T22:00:00Z","v":250,"vw":29.1892},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-15T22:05:00Z","v":175,"vw":28.8},{"c":29.09,"h":29.09,"l":29.09,"n":1,"o":29.09,"t":"2026-10-16T09:05:00Z","v":262,"vw":29.09},{"c":28.98,"h":28.99,"l":28.98,"n":3,"o":28.99,"t":"2026-10-16T09:55:00Z","v":457,"vw":28.984386},{"c":28.955,"h":28.955,"l":28.955,"n":2,"o":28.955,"t":"2026-10-16T10:10:00Z","v":140,"vw":28.955},{"c":29.01,"h":29.01,"l":29.01,"n":15,"o":29.01,"t":"2026-10-16T11:00:00Z","v":2745,"vw":29.01},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-10-16T11:05:00Z","v":120,"vw":29.16},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-16T12:20:00Z","v":150,"vw":29.1},{"c":29.1,"h":29.11,"l":29.1,"n":4,"o":29.11,"t":"2026-10-16T12:25:00Z","v":1250,"vw":29.1032},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-16T12:30:00Z","v":178,"vw":29},{"c":29,"h":29,"l":29,"n":5,"o":29,"t":"2026-10-16T12:50:00Z","v":509,"vw":29},{"c":28.9848,"h":28.992,"l":28.98,"n":3,"o":28.98,"t":"2026-10-16T13:15:00Z","v":390,"vw":28.985655},{"c":28.96,"h":28.96,"l":28.96,"n":3,"o":28.96,"t":"2026-10-16T13:25:00Z","v":786,"vw":28.96},{"c":29.02,"h":29.36,"l":29.02,"n":87,"o":29.12,"t":"2026-10-16T13:30:00Z","v":11555,"vw":29.235283},{"c":28.6,"h":29.03,"l":28.6,"n":34,"o":29.03,"t":"2026-10-16T13:35:00Z","v":3364,"vw":28.742477},{"c":28.63,"h":28.63,"l":28.52,"n":22,"o":28.54,"t":"2026-10-16T13:40:00Z","v":1296,"vw":28.554212},{"c":28.65,"h":28.7464,"l":28.6,"n":29,"o":28.675,"t":"2026-10-16T13:45:00Z","v":1959,"vw":28.681519},{"c":28.76,"h":28.76,"l":28.6357,"n":8,"o":28.6357,"t":"2026-10-16T13:50:00Z","v":1289,"vw":28.692928},{"c":28.67,"h":28.85,"l":28.665,"n":15,"o":28.85,"t":"2026-10-16T13:55:00Z","v":4943,"vw":28.696586},{"c":28.67,"h":28.67,"l":28.67,"n":3,"o":28.67,"t":"2026-10-16T14:00:00Z","v":300,"vw":28.67},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-10-16T14:05:00Z","v":100,"vw":28.58},{"c":28.54,"h":28.5912,"l":28.54,"n":18,"o":28.55,"t":"2026-10-16T14:10:00Z","v":2228,"vw":28.545224},{"c":28.73,"h":28.73,"l":28.64,"n":4,"o":28.64,"t":"2026-10-16T14:15:00Z","v":301,"vw":28.671667},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-16T14:20:00Z","v":350,"vw":28.68},{"c":28.615,"h":28.6701,"l":28.615,"n":6,"o":28.6701,"t":"2026-10-16T14:25:00Z","v":358,"vw":28.654357},{"c":28.52,"h":28.52,"l":28.46,"n":4,"o":28.46,"t":"2026-10-16T14:35:00Z","v":346,"vw":28.496667},{"c":28.565,"h":28.57,"l":28.565,"n":5,"o":28.5699,"t":"2026-10-16T14:40:00Z","v":518,"vw":28.56798},{"c":28.605,"h":28.605,"l":28.605,"n":7,"o":28.605,"t":"2026-10-16T14:45:00Z","v":241,"vw":28.605},{"c":28.56,"h":28.56,"l":28.56,"n":2,"o":28.56,"t":"2026-10-16T14:50:00Z","v":192,"vw":28.56},{"c":28.439,"h":28.5,"l":28.439,"n":3,"o":28.5,"t":"2026-10-16T14:55:00Z","v":202,"vw":28.4695},{"c":28.3505,"h":28.3505,"l":28.35,"n":2,"o":28.35,"t":"2026-10-16T15:00:00Z","v":2400,"vw":28.35025},{"c":28.17,"h":28.3,"l":28.1552,"n":6,"o":28.3,"t":"2026-10-16T15:05:00Z","v":1074,"vw":28.21594},{"c":28.125,"h":28.125,"l":28.125,"n":4,"o":28.125,"t":"2026-10-16T15:10:00Z","v":174,"vw":28.125},{"c":28,"h":28.13,"l":27.98,"n":33,"o":28.13,"t":"2026-10-16T15:20:00Z","v":8311,"vw":28.008266},{"c":27.9716,"h":27.9716,"l":27.971,"n":5,"o":27.971,"t":"2026-10-16T15:25:00Z","v":556,"vw":27.97124},{"c":27.9204,"h":27.97,"l":27.9204,"n":9,"o":27.97,"t":"2026-10-16T15:30:00Z","v":864,"vw":27.947684},{"c":27.99,"h":27.99,"l":27.98,"n":7,"o":27.98,"t":"2026-10-16T15:35:00Z","v":1338,"vw":27.982308},{"c":28.03,"h":28.03,"l":28.03,"n":5,"o":28.03,"t":"2026-10-16T15:40:00Z","v":605,"vw":28.03},{"c":27.96,"h":28.01,"l":27.96,"n":8,"o":28.01,"t":"2026-10-16T15:45:00Z","v":455,"vw":27.976667},{"c":27.9,"h":27.9,"l":27.9,"n":8,"o":27.9,"t":"2026-10-16T15:50:00Z","v":283,"vw":27.9},{"c":27.746,"h":27.746,"l":27.675,"n":20,"o":27.675,"t":"2026-10-16T16:00:00Z","v":2507,"vw":27.720846},{"c":27.785,"h":27.785,"l":27.76,"n":8,"o":27.77,"t":"2026-10-16T16:05:00Z","v":2244,"vw":27.778685},{"c":27.8,"h":27.8,"l":27.765,"n":8,"o":27.765,"t":"2026-10-16T16:10:00Z","v":1927,"vw":27.78581},{"c":27.8,"h":27.82,"l":27.8,"n":7,"o":27.82,"t":"2026-10-16T16:15:00Z","v":826,"vw":27.813651},{"c":27.84,"h":27.84,"l":27.84,"n":4,"o":27.84,"t":"2026-10-16T16:20:00Z","v":158,"vw":27.84},{"c":27.84,"h":27.84,"l":27.82,"n":7,"o":27.82,"t":"2026-10-16T16:25:00Z","v":867,"vw":27.832683},{"c":27.72,"h":27.7201,"l":27.71,"n":13,"o":27.71,"t":"2026-10-16T16:35:00Z","v":3344,"vw":27.716394},{"c":27.73,"h":27.73,"l":27.72,"n":2,"o":27.72,"t":"2026-10-16T16:40:00Z","v":215,"vw":27.725349},{"c":27.705,"h":27.705,"l":27.705,"n":1,"o":27.705,"t":"2026-10-16T16:50:00Z","v":250,"vw":27.705},{"c":27.69,"h":27.6919,"l":27.69,"n":7,"o":27.691,"t":"2026-10-16T16:55:00Z","v":634,"vw":27.69108},{"c":27.5701,"h":27.675,"l":27.5701,"n":14,"o":27.675,"t":"2026-10-16T17:00:00Z","v":1316,"vw":27.638704},{"c":27.49,"h":27.56,"l":27.49,"n":12,"o":27.56,"t":"2026-10-16T17:05:00Z","v":906,"vw":27.510395},{"c":27.3617,"h":27.365,"l":27.32,"n":5,"o":27.32,"t":"2026-10-16T17:10:00Z","v":401,"vw":27.347577},{"c":27.3699,"h":27.39,"l":27.3699,"n":20,"o":27.39,"t":"2026-10-16T17:15:00Z","v":2427,"vw":27.383971},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-10-16T17:20:00Z","v":100,"vw":27.41},{"c":27.39,"h":27.405,"l":27.39,"n":4,"o":27.405,"t":"2026-10-16T17:25:00Z","v":1649,"vw":27.404069},{"c":27.57,"h":27.57,"l":27.48,"n":9,"o":27.48,"t":"2026-10-16T17:30:00Z","v":1602,"vw":27.499375},{"c":27.62,"h":27.63,"l":27.62,"n":8,"o":27.63,"t":"2026-10-16T17:35:00Z","v":580,"vw":27.622248},{"c":27.72,"h":27.72,"l":27.69,"n":16,"o":27.69,"t":"2026-10-16T17:40:00Z","v":1662,"vw":27.698259},{"c":27.63,"h":27.65,"l":27.63,"n":4,"o":27.65,"t":"2026-10-16T17:45:00Z","v":960,"vw":27.641111},{"c":27.655,"h":27.655,"l":27.655,"n":1,"o":27.655,"t":"2026-10-16T17:50:00Z","v":100,"vw":27.655},{"c":27.6,"h":27.6,"l":27.6,"n":2,"o":27.6,"t":"2026-10-16T17:55:00Z","v":225,"vw":27.6},{"c":27.59,"h":27.62,"l":27.59,"n":12,"o":27.62,"t":"2026-10-16T18:10:00Z","v":2704,"vw":27.616501},{"c":27.601,"h":27.601,"l":27.54,"n":14,"o":27.5401,"t":"2026-10-16T18:20:00Z","v":2532,"vw":27.552215},{"c":27.4978,"h":27.521,"l":27.49,"n":5,"o":27.511,"t":"2026-10-16T18:30:00Z","v":1200,"vw":27.513558},{"c":27.49,"h":27.525,"l":27.49,"n":5,"o":27.525,"t":"2026-10-16T18:50:00Z","v":810,"vw":27.495625},{"c":27.461,"h":27.461,"l":27.461,"n":2,"o":27.461,"t":"2026-10-16T18:55:00Z","v":109,"vw":27.461},{"c":27.441,"h":27.45,"l":27.44,"n":10,"o":27.45,"t":"2026-10-16T19:00:00Z","v":2273,"vw":27.444644},{"c":27.32,"h":27.38,"l":27.32,"n":13,"o":27.38,"t":"2026-10-16T19:05:00Z","v":984,"vw":27.340412},{"c":27.505,"h":27.505,"l":27.3605,"n":6,"o":27.3605,"t":"2026-10-16T19:10:00Z","v":767,"vw":27.384583},{"c":27.46,"h":27.54,"l":27.46,"n":8,"o":27.54,"t":"2026-10-16T19:15:00Z","v":520,"vw":27.494783},{"c":27.51,"h":27.515,"l":27.5,"n":3,"o":27.5,"t":"2026-10-16T19:20:00Z","v":395,"vw":27.508987},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-10-16T19:25:00Z","v":100,"vw":27.49},{"c":27.485,"h":27.5,"l":27.485,"n":4,"o":27.5,"t":"2026-10-16T19:30:00Z","v":3770,"vw":27.48946},{"c":27.53,"h":27.5399,"l":27.53,"n":4,"o":27.5399,"t":"2026-10-16T19:35:00Z","v":402,"vw":27.53495},{"c":27.46,"h":27.47,"l":27.46,"n":10,"o":27.47,"t":"2026-10-16T19:40:00Z","v":1846,"vw":27.464217},{"c":27.6,"h":27.61,"l":27.53,"n":19,"o":27.53,"t":"2026-10-16T19:45:00Z","v":2891,"vw":27.586449},{"c":27.8,"h":27.8,"l":27.62,"n":64,"o":27.64,"t":"2026-10-16T19:50:00Z","v":10606,"vw":27.718387},{"c":27.825,"h":27.8532,"l":27.79,"n":168,"o":27.79,"t":"2026-10-16T19:55:00Z","v":23399,"vw":27.816846},{"c":27.78,"h":27.78,"l":27.78,"n":3,"o":27.78,"t":"2026-10-16T20:00:00Z","v":180,"vw":27.78},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-16T20:15:00Z","v":109,"vw":27.8},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-16T22:00:00Z","v":190,"vw":27.7},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-10-16T22:25:00Z","v":142,"vw":27.53},{"c":27.63,"h":27.63,"l":27.63,"n":7,"o":27.63,"t":"2026-10-16T22:30:00Z","v":1023,"vw":27.63},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-16T23:20:00Z","v":250,"vw":27.65},{"c":28.2,"h":28.25,"l":28.2,"n":4,"o":28.25,"t":"2026-10-19T08:00:00Z","v":295,"vw":28.225},{"c":27.7961,"h":27.87,"l":27.71,"n":9,"o":27.87,"t":"2026-10-19T13:05:00Z","v":1269,"vw":27.792899},{"c":27.81,"h":27.81,"l":27.65,"n":10,"o":27.65,"t":"2026-10-19T13:25:00Z","v":1242,"vw":27.672222},{"c":27.96,"h":28.035,"l":27.7,"n":59,"o":27.72,"t":"2026-10-19T13:30:00Z","v":16274,"vw":27.858044},{"c":27.9448,"h":28.12,"l":27.9448,"n":9,"o":28.12,"t":"2026-10-19T13:35:00Z","v":572,"vw":28.058014},{"c":28.025,"h":28.1199,"l":28,"n":13,"o":28,"t":"2026-10-19T13:40:00Z","v":1915,"vw":28.02995},{"c":28.035,"h":28.035,"l":28.0276,"n":4,"o":28.035,"t":"2026-10-19T13:45:00Z","v":475,"vw":28.033442},{"c":28.04,"h":28.04,"l":28.04,"n":1,"o":28.04,"t":"2026-10-19T13:50:00Z","v":100,"vw":28.04},{"c":28.1,"h":28.1,"l":28.1,"n":5,"o":28.1,"t":"2026-10-19T13:55:00Z","v":326,"vw":28.1},{"c":28.0802,"h":28.12,"l":28.045,"n":8,"o":28.045,"t":"2026-10-19T14:00:00Z","v":564,"vw":28.08508},{"c":28.1,"h":28.1,"l":28.06,"n":9,"o":28.06,"t":"2026-10-19T14:05:00Z","v":713,"vw":28.073333},{"c":28.35,"h":28.35,"l":28.115,"n":18,"o":28.115,"t":"2026-10-19T14:10:00Z","v":2447,"vw":28.2},{"c":28.2691,"h":28.305,"l":28.2691,"n":4,"o":28.305,"t":"2026-10-19T14:15:00Z","v":208,"vw":28.286527},{"c":28.285,"h":28.285,"l":28.285,"n":1,"o":28.285,"t":"2026-10-19T14:20:00Z","v":100,"vw":28.285},{"c":28.33,"h":28.33,"l":28.285,"n":7,"o":28.285,"t":"2026-10-19T14:25:00Z","v":1537,"vw":28.293795},{"c":28.23,"h":28.31,"l":28.23,"n":23,"o":28.305,"t":"2026-10-19T14:30:00Z","v":2156,"vw":28.267183},{"c":28.265,"h":28.265,"l":28.22,"n":11,"o":28.22,"t":"2026-10-19T14:35:00Z","v":1470,"vw":28.2272},{"c":28.285,"h":28.285,"l":28.285,"n":1,"o":28.285,"t":"2026-10-19T14:40:00Z","v":100,"vw":28.285},{"c":28.3329,"h":28.34,"l":28.2848,"n":7,"o":28.2848,"t":"2026-10-19T14:45:00Z","v":569,"vw":28.321016},{"c":28.42,"h":28.445,"l":28.4,"n":14,"o":28.4,"t":"2026-10-19T14:50:00Z","v":1115,"vw":28.407222},{"c":28.4,"h":28.42,"l":28.4,"n":9,"o":28.42,"t":"2026-10-19T14:55:00Z","v":1307,"vw":28.403333},{"c":28.45,"h":28.45,"l":28.445,"n":4,"o":28.445,"t":"2026-10-19T15:00:00Z","v":738,"vw":28.448547},{"c":28.3876,"h":28.3876,"l":28.37,"n":2,"o":28.37,"t":"2026-10-19T15:10:00Z","v":200,"vw":28.3788},{"c":28.29,"h":28.385,"l":28.29,"n":3,"o":28.385,"t":"2026-10-19T15:15:00Z","v":800,"vw":28.301875},{"c":28.41,"h":28.41,"l":28.36,"n":5,"o":28.36,"t":"2026-10-19T15:25:00Z","v":585,"vw":28.390303},{"c":28.415,"h":28.42,"l":28.415,"n":3,"o":28.42,"t":"2026-10-19T15:30:00Z","v":201,"vw":28.4175},{"c":28.46,"h":28.46,"l":28.46,"n":4,"o":28.46,"t":"2026-10-19T15:35:00Z","v":202,"vw":28.46},{"c":28.4179,"h":28.44,"l":28.4179,"n":3,"o":28.44,"t":"2026-10-19T15:45:00Z","v":373,"vw":28.424214},{"c":28.415,"h":28.45,"l":28.415,"n":4,"o":28.45,"t":"2026-10-19T15:50:00Z","v":333,"vw":28.434234},{"c":28.41,"h":28.41,"l":28.41,"n":1,"o":28.41,"t":"2026-10-19T15:55:00Z","v":100,"vw":28.41},{"c":28.305,"h":28.3785,"l":28.305,"n":4,"o":28.3785,"t":"2026-10-19T16:00:00Z","v":486,"vw":28.323375},{"c":28.28,"h":28.28,"l":28.28,"n":1,"o":28.28,"t":"2026-10-19T16:05:00Z","v":500,"vw":28.28},{"c":28.32,"h":28.32,"l":28.32,"n":1,"o":28.32,"t":"2026-10-19T16:10:00Z","v":100,"vw":28.32},{"c":28.3,"h":28.31,"l":28.3,"n":2,"o":28.31,"t":"2026-10-19T16:15:00Z","v":1115,"vw":28.301031},{"c":28.2473,"h":28.2473,"l":28.2473,"n":2,"o":28.2473,"t":"2026-10-19T16:30:00Z","v":476,"vw":28.2473},{"c":28.24,"h":28.27,"l":28.235,"n":3,"o":28.27,"t":"2026-10-19T16:35:00Z","v":600,"vw":28.241667},{"c":28.29,"h":28.29,"l":28.29,"n":1,"o":28.29,"t":"2026-10-19T16:40:00Z","v":100,"vw":28.29},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-19T16:45:00Z","v":100,"vw":28.3},{"c":28.245,"h":28.245,"l":28.245,"n":1,"o":28.245,"t":"2026-10-19T17:00:00Z","v":100,"vw":28.245},{"c":28.2107,"h":28.23,"l":28.2107,"n":2,"o":28.23,"t":"2026-10-19T17:05:00Z","v":293,"vw":28.223413},{"c":28.28,"h":28.28,"l":28.28,"n":3,"o":28.28,"t":"2026-10-19T17:20:00Z","v":387,"vw":28.28},{"c":28.285,"h":28.285,"l":28.285,"n":1,"o":28.285,"t":"2026-10-19T17:25:00Z","v":100,"vw":28.285},{"c":28.3214,"h":28.3214,"l":28.31,"n":5,"o":28.31,"t":"2026-10-19T17:45:00Z","v":315,"vw":28.317133},{"c":28.34,"h":28.345,"l":28.33,"n":8,"o":28.33,"t":"2026-10-19T17:55:00Z","v":800,"vw":28.339375},{"c":28.33,"h":28.33,"l":28.28,"n":2,"o":28.28,"t":"2026-10-19T18:00:00Z","v":200,"vw":28.305},{"c":28.32,"h":28.34,"l":28.305,"n":12,"o":28.33,"t":"2026-10-19T18:05:00Z","v":4202,"vw":28.325595},{"c":28.34,"h":28.34,"l":28.34,"n":1,"o":28.34,"t":"2026-10-19T18:10:00Z","v":100,"vw":28.34},{"c":28.335,"h":28.335,"l":28.32,"n":3,"o":28.32,"t":"2026-10-19T18:15:00Z","v":293,"vw":28.328775},{"c":28.33,"h":28.33,"l":28.33,"n":1,"o":28.33,"t":"2026-10-19T18:20:00Z","v":100,"vw":28.33},{"c":28.33,"h":28.33,"l":28.33,"n":1,"o":28.33,"t":"2026-10-19T18:25:00Z","v":250,"vw":28.33},{"c":28.37,"h":28.37,"l":28.32,"n":5,"o":28.36,"t":"2026-10-19T18:45:00Z","v":497,"vw":28.35},{"c":28.36,"h":28.36,"l":28.35,"n":4,"o":28.35,"t":"2026-10-19T18:50:00Z","v":256,"vw":28.354367},{"c":28.375,"h":28.375,"l":28.375,"n":1,"o":28.375,"t":"2026-10-19T19:00:00Z","v":100,"vw":28.375},{"c":28.38,"h":28.38,"l":28.375,"n":2,"o":28.375,"t":"2026-10-19T19:05:00Z","v":600,"vw":28.379167},{"c":28.3502,"h":28.3601,"l":28.35,"n":16,"o":28.3601,"t":"2026-10-19T19:10:00Z","v":4300,"vw":28.350712},{"c":28.35,"h":28.355,"l":28.35,"n":2,"o":28.355,"t":"2026-10-19T19:25:00Z","v":208,"vw":28.352596},{"c":28.39,"h":28.39,"l":28.38,"n":5,"o":28.38,"t":"2026-10-19T19:35:00Z","v":502,"vw":28.3875},{"c":28.37,"h":28.39,"l":28.37,"n":4,"o":28.38,"t":"2026-10-19T19:40:00Z","v":605,"vw":28.385},{"c":28.315,"h":28.3197,"l":28.315,"n":2,"o":28.3197,"t":"2026-10-19T19:45:00Z","v":1105,"vw":28.317999},{"c":28.275,"h":28.38,"l":28.24,"n":26,"o":28.305,"t":"2026-10-19T19:50:00Z","v":5551,"vw":28.287314},{"c":28.28,"h":28.35,"l":28.225,"n":24,"o":28.2639,"t":"2026-10-19T19:55:00Z","v":3214,"vw":28.26441},{"c":28.0917,"h":28.0917,"l":28.0917,"n":1,"o":28.0917,"t":"2026-10-19T20:30:00Z","v":150,"vw":28.0917},{"c":28.148,"h":28.148,"l":28.148,"n":1,"o":28.148,"t":"2026-10-19T23:25:00Z","v":250,"vw":28.148},{"c":28.5,"h":28.5,"l":28.28,"n":9,"o":28.35,"t":"2026-10-20T08:00:00Z","v":1479,"vw":28.30827},{"c":28.41,"h":28.41,"l":28.41,"n":1,"o":28.41,"t":"2026-10-20T08:20:00Z","v":150,"vw":28.41},{"c":28.45,"h":28.45,"l":28.45,"n":1,"o":28.45,"t":"2026-10-20T09:55:00Z","v":255,"vw":28.45},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-20T11:15:00Z","v":100,"vw":28.52},{"c":28.48,"h":28.48,"l":28.48,"n":5,"o":28.48,"t":"2026-10-20T11:25:00Z","v":422,"vw":28.48},{"c":28.29,"h":28.4486,"l":28.29,"n":4,"o":28.4486,"t":"2026-10-20T13:15:00Z","v":661,"vw":28.377694},{"c":28.32,"h":28.32,"l":28.27,"n":10,"o":28.3,"t":"2026-10-20T13:25:00Z","v":1400,"vw":28.304146},{"c":28.19,"h":28.2,"l":28.19,"n":9,"o":28.2,"t":"2026-10-20T13:30:00Z","v":808,"vw":28.1925},{"c":28.0401,"h":28.17,"l":28,"n":26,"o":28.17,"t":"2026-10-20T13:35:00Z","v":3291,"vw":28.043446},{"c":27.6,"h":27.9,"l":27.6,"n":19,"o":27.9,"t":"2026-10-20T13:40:00Z","v":1960,"vw":27.738324},{"c":27.47,"h":27.5461,"l":27.465,"n":15,"o":27.505,"t":"2026-10-20T13:45:00Z","v":1970,"vw":27.488497},{"c":27.78,"h":27.85,"l":27.78,"n":7,"o":27.85,"t":"2026-10-20T13:50:00Z","v":305,"vw":27.815},{"c":27.75,"h":27.75,"l":27.75,"n":6,"o":27.75,"t":"2026-10-20T13:55:00Z","v":385,"vw":27.75},{"c":27.9,"h":27.9,"l":27.78,"n":8,"o":27.78,"t":"2026-10-20T14:05:00Z","v":1648,"vw":27.825056},{"c":27.985,"h":27.985,"l":27.985,"n":2,"o":27.985,"t":"2026-10-20T14:10:00Z","v":107,"vw":27.985},{"c":28,"h":28,"l":28,"n":17,"o":28,"t":"2026-10-20T14:15:00Z","v":2092,"vw":28},{"c":28.0387,"h":28.05,"l":28.0254,"n":5,"o":28.05,"t":"2026-10-20T14:30:00Z","v":837,"vw":28.0366},{"c":28.07,"h":28.07,"l":28.07,"n":3,"o":28.07,"t":"2026-10-20T14:35:00Z","v":300,"vw":28.07},{"c":28.055,"h":28.055,"l":28.055,"n":1,"o":28.055,"t":"2026-10-20T14:40:00Z","v":100,"vw":28.055},{"c":28.04,"h":28.04,"l":27.96,"n":20,"o":27.96,"t":"2026-10-20T14:50:00Z","v":1676,"vw":28.025902},{"c":28.07,"h":28.07,"l":28.04,"n":3,"o":28.04,"t":"2026-10-20T14:55:00Z","v":1050,"vw":28.043},{"c":27.9652,"h":27.9652,"l":27.9652,"n":2,"o":27.9652,"t":"2026-10-20T15:00:00Z","v":742,"vw":27.9652},{"c":27.995,"h":27.995,"l":27.995,"n":6,"o":27.995,"t":"2026-10-20T15:05:00Z","v":502,"vw":27.995},{"c":27.89,"h":27.92,"l":27.89,"n":9,"o":27.92,"t":"2026-10-20T15:10:00Z","v":962,"vw":27.913077},{"c":27.94,"h":27.94,"l":27.9,"n":15,"o":27.9,"t":"2026-10-20T15:15:00Z","v":2512,"vw":27.9198},{"c":27.99,"h":27.99,"l":27.98,"n":7,"o":27.98,"t":"2026-10-20T15:30:00Z","v":722,"vw":27.982857},{"c":28.035,"h":28.035,"l":28.035,"n":2,"o":28.035,"t":"2026-10-20T15:50:00Z","v":1012,"vw":28.035},{"c":28.04,"h":28.04,"l":28.04,"n":1,"o":28.04,"t":"2026-10-20T15:55:00Z","v":200,"vw":28.04},{"c":28.09,"h":28.09,"l":28.08,"n":6,"o":28.08,"t":"2026-10-20T16:00:00Z","v":800,"vw":28.08625},{"c":28.05,"h":28.05,"l":28.05,"n":1,"o":28.05,"t":"2026-10-20T16:05:00Z","v":1000,"vw":28.05},{"c":28.031,"h":28.05,"l":28.031,"n":5,"o":28.05,"t":"2026-10-20T16:10:00Z","v":1339,"vw":28.045615},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-20T16:15:00Z","v":100,"vw":28.06},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-20T16:20:00Z","v":1414,"vw":28.06},{"c":28.12,"h":28.12,"l":28.12,"n":1,"o":28.12,"t":"2026-10-20T16:25:00Z","v":100,"vw":28.12},{"c":28.0921,"h":28.0921,"l":28.0921,"n":2,"o":28.0921,"t":"2026-10-20T16:35:00Z","v":143,"vw":28.0921},{"c":28.11,"h":28.11,"l":28.11,"n":1,"o":28.11,"t":"2026-10-20T16:55:00Z","v":100,"vw":28.11},{"c":28.08,"h":28.09,"l":28.06,"n":9,"o":28.09,"t":"2026-10-20T17:00:00Z","v":1526,"vw":28.074286},{"c":28.283,"h":28.283,"l":28.2283,"n":9,"o":28.24,"t":"2026-10-20T17:20:00Z","v":1155,"vw":28.248017},{"c":28.265,"h":28.29,"l":28.265,"n":2,"o":28.29,"t":"2026-10-20T17:30:00Z","v":500,"vw":28.2775},{"c":28.305,"h":28.305,"l":28.305,"n":2,"o":28.305,"t":"2026-10-20T17:35:00Z","v":251,"vw":28.305},{"c":28.29,"h":28.29,"l":28.29,"n":1,"o":28.29,"t":"2026-10-20T17:45:00Z","v":250,"vw":28.29},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-20T18:05:00Z","v":740,"vw":28.14},{"c":28.12,"h":28.12,"l":28.07,"n":96,"o":28.09,"t":"2026-10-20T18:25:00Z","v":11104,"vw":28.091481},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-20T18:30:00Z","v":100,"vw":28.14},{"c":27.99,"h":27.99,"l":27.99,"n":3,"o":27.99,"t":"2026-10-20T19:25:00Z","v":245,"vw":27.99},{"c":27.99,"h":27.99,"l":27.99,"n":2,"o":27.99,"t":"2026-10-20T19:30:00Z","v":350,"vw":27.99},{"c":28.005,"h":28.005,"l":27.99,"n":3,"o":27.99,"t":"2026-10-20T19:40:00Z","v":250,"vw":27.9975},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-20T19:45:00Z","v":100,"vw":28},{"c":28.1,"h":28.1,"l":28.02,"n":17,"o":28.02,"t":"2026-10-20T19:50:00Z","v":1774,"vw":28.05375},{"c":28.1,"h":28.1,"l":27.98,"n":10,"o":27.98,"t":"2026-10-20T19:55:00Z","v":1017,"vw":28.044274},{"c":28.14,"h":28.14,"l":28.14,"n":2,"o":28.14,"t":"2026-10-20T20:00:00Z","v":194,"vw":28.14},{"c":27.93,"h":27.93,"l":27.93,"n":3,"o":27.93,"t":"2026-10-20T21:35:00Z","v":873,"vw":27.93},{"c":27.93,"h":27.93,"l":27.93,"n":1,"o":27.93,"t":"2026-10-20T22:45:00Z","v":1000,"vw":27.93},{"c":28.1,"h":28.1,"l":28.09,"n":3,"o":28.09,"t":"2026-10-20T23:05:00Z","v":630,"vw":28.093631},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-10-20T23:55:00Z","v":100,"vw":27.68},{"c":27.47,"h":27.47,"l":27.47,"n":4,"o":27.47,"t":"2026-10-21T08:00:00Z","v":125,"vw":27.47},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-10-21T11:45:00Z","v":700,"vw":27.87},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-21T13:15:00Z","v":301,"vw":28},{"c":27.7,"h":27.72,"l":27.435,"n":31,"o":27.715,"t":"2026-10-21T13:30:00Z","v":3956,"vw":27.588712},{"c":27.845,"h":27.88,"l":27.845,"n":3,"o":27.88,"t":"2026-10-21T13:35:00Z","v":916,"vw":27.860351},{"c":27.935,"h":27.935,"l":27.935,"n":2,"o":27.935,"t":"2026-10-21T13:40:00Z","v":106,"vw":27.935},{"c":27.945,"h":27.9699,"l":27.945,"n":4,"o":27.9699,"t":"2026-10-21T13:45:00Z","v":264,"vw":27.959653},{"c":27.865,"h":27.865,"l":27.865,"n":2,"o":27.865,"t":"2026-10-21T14:00:00Z","v":413,"vw":27.865},{"c":27.78,"h":27.78,"l":27.78,"n":1,"o":27.78,"t":"2026-10-21T14:05:00Z","v":400,"vw":27.78},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-21T14:15:00Z","v":203,"vw":27.8},{"c":27.755,"h":27.755,"l":27.755,"n":1,"o":27.755,"t":"2026-10-21T14:20:00Z","v":100,"vw":27.755},{"c":27.8,"h":27.8,"l":27.695,"n":12,"o":27.73,"t":"2026-10-21T14:30:00Z","v":1396,"vw":27.728077},{"c":27.7362,"h":27.8,"l":27.7362,"n":6,"o":27.8,"t":"2026-10-21T14:35:00Z","v":1073,"vw":27.75776},{"c":27.75,"h":27.775,"l":27.75,"n":4,"o":27.775,"t":"2026-10-21T14:40:00Z","v":579,"vw":27.755165},{"c":27.78,"h":27.78,"l":27.78,"n":4,"o":27.78,"t":"2026-10-21T14:45:00Z","v":700,"vw":27.78},{"c":27.86,"h":27.88,"l":27.86,"n":11,"o":27.88,"t":"2026-10-21T14:50:00Z","v":1363,"vw":27.869636},{"c":27.92,"h":27.92,"l":27.92,"n":1,"o":27.92,"t":"2026-10-21T14:55:00Z","v":200,"vw":27.92},{"c":27.93,"h":27.93,"l":27.93,"n":2,"o":27.93,"t":"2026-10-21T15:00:00Z","v":235,"vw":27.93},{"c":27.97,"h":27.97,"l":27.91,"n":6,"o":27.91,"t":"2026-10-21T15:10:00Z","v":1201,"vw":27.922506},{"c":27.93,"h":27.97,"l":27.92,"n":5,"o":27.97,"t":"2026-10-21T15:15:00Z","v":1109,"vw":27.938182},{"c":27.94,"h":27.94,"l":27.94,"n":2,"o":27.94,"t":"2026-10-21T15:20:00Z","v":1500,"vw":27.94},{"c":27.9651,"h":28.0053,"l":27.9651,"n":2,"o":28.0053,"t":"2026-10-21T15:30:00Z","v":700,"vw":27.976586},{"c":27.995,"h":27.995,"l":27.995,"n":2,"o":27.995,"t":"2026-10-21T15:35:00Z","v":770,"vw":27.995},{"c":28.09,"h":28.09,"l":28.03,"n":6,"o":28.03,"t":"2026-10-21T15:50:00Z","v":354,"vw":28.07},{"c":28.04,"h":28.05,"l":28.04,"n":3,"o":28.05,"t":"2026-10-21T15:55:00Z","v":800,"vw":28.04125},{"c":28.055,"h":28.055,"l":28.055,"n":3,"o":28.055,"t":"2026-10-21T16:00:00Z","v":113,"vw":28.055},{"c":28.0005,"h":28.01,"l":28.0005,"n":6,"o":28.01,"t":"2026-10-21T16:20:00Z","v":686,"vw":28.00525},{"c":28.07,"h":28.07,"l":28.07,"n":2,"o":28.07,"t":"2026-10-21T16:30:00Z","v":400,"vw":28.07},{"c":28.135,"h":28.135,"l":28.11,"n":14,"o":28.12,"t":"2026-10-21T16:35:00Z","v":888,"vw":28.117857},{"c":28.149,"h":28.149,"l":28.149,"n":3,"o":28.149,"t":"2026-10-21T16:40:00Z","v":172,"vw":28.149},{"c":28.14,"h":28.14,"l":28.14,"n":3,"o":28.14,"t":"2026-10-21T16:45:00Z","v":201,"vw":28.14},{"c":28.13,"h":28.13,"l":28.13,"n":2,"o":28.13,"t":"2026-10-21T16:50:00Z","v":330,"vw":28.13},{"c":28.17,"h":28.17,"l":28.161,"n":2,"o":28.161,"t":"2026-10-21T16:55:00Z","v":350,"vw":28.1655},{"c":28.1214,"h":28.1214,"l":28.1214,"n":2,"o":28.1214,"t":"2026-10-21T17:05:00Z","v":304,"vw":28.1214},{"c":28.2,"h":28.2,"l":28.19,"n":2,"o":28.19,"t":"2026-10-21T17:15:00Z","v":525,"vw":28.196667},{"c":28.19,"h":28.19,"l":28.19,"n":2,"o":28.19,"t":"2026-10-21T17:20:00Z","v":800,"vw":28.19},{"c":28.12,"h":28.12,"l":28.12,"n":1,"o":28.12,"t":"2026-10-21T17:55:00Z","v":100,"vw":28.12},{"c":28.12,"h":28.12,"l":28.12,"n":2,"o":28.12,"t":"2026-10-21T18:05:00Z","v":106,"vw":28.12},{"c":28.15,"h":28.15,"l":28.15,"n":3,"o":28.15,"t":"2026-10-21T18:10:00Z","v":444,"vw":28.15},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-21T18:25:00Z","v":300,"vw":28.15},{"c":27.97,"h":27.97,"l":27.97,"n":3,"o":27.97,"t":"2026-10-21T18:55:00Z","v":160,"vw":27.97},{"c":27.91,"h":27.97,"l":27.91,"n":5,"o":27.97,"t":"2026-10-21T19:00:00Z","v":706,"vw":27.96},{"c":27.945,"h":27.945,"l":27.945,"n":1,"o":27.945,"t":"2026-10-21T19:05:00Z","v":250,"vw":27.945},{"c":28.0088,"h":28.0088,"l":28.0088,"n":3,"o":28.0088,"t":"2026-10-21T19:10:00Z","v":170,"vw":28.0088},{"c":28.07,"h":28.07,"l":28.01,"n":8,"o":28.04,"t":"2026-10-21T19:15:00Z","v":833,"vw":28.050793},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-10-21T19:20:00Z","v":200,"vw":28.09},{"c":28.0828,"h":28.1,"l":28.0828,"n":4,"o":28.1,"t":"2026-10-21T19:25:00Z","v":800,"vw":28.09785},{"c":28.085,"h":28.085,"l":28.07,"n":2,"o":28.07,"t":"2026-10-21T19:30:00Z","v":200,"vw":28.0775},{"c":28.08,"h":28.08,"l":28.08,"n":3,"o":28.08,"t":"2026-10-21T19:35:00Z","v":500,"vw":28.08},{"c":28.07,"h":28.07,"l":28.07,"n":2,"o":28.07,"t":"2026-10-21T19:40:00Z","v":150,"vw":28.07},{"c":28.17,"h":28.17,"l":28.17,"n":5,"o":28.17,"t":"2026-10-21T19:50:00Z","v":1142,"vw":28.17},{"c":28.18,"h":28.18,"l":28.18,"n":5,"o":28.18,"t":"2026-10-21T19:55:00Z","v":416,"vw":28.18},{"c":28.0681,"h":28.0681,"l":28.0681,"n":3,"o":28.0681,"t":"2026-10-21T20:00:00Z","v":345,"vw":28.0681},{"c":28.1621,"h":28.1621,"l":28.1621,"n":1,"o":28.1621,"t":"2026-10-21T20:35:00Z","v":150,"vw":28.1621},{"c":27.99,"h":28.01,"l":27.99,"n":5,"o":28.01,"t":"2026-10-21T20:40:00Z","v":1117,"vw":27.997466},{"c":28.04,"h":28.04,"l":28.04,"n":1,"o":28.04,"t":"2026-10-21T20:45:00Z","v":219,"vw":28.04},{"c":28.029,"h":28.03,"l":28.029,"n":3,"o":28.03,"t":"2026-10-21T22:40:00Z","v":500,"vw":28.0298},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-10-22T08:00:00Z","v":100,"vw":27.58},{"c":27.57,"h":27.58,"l":27.57,"n":2,"o":27.58,"t":"2026-10-22T08:15:00Z","v":792,"vw":27.572475},{"c":27.69,"h":27.69,"l":27.69,"n":1,"o":27.69,"t":"2026-10-22T08:45:00Z","v":400,"vw":27.69},{"c":27.7,"h":27.7,"l":27.7,"n":2,"o":27.7,"t":"2026-10-22T08:50:00Z","v":326,"vw":27.7},{"c":27.5932,"h":27.5932,"l":27.5932,"n":1,"o":27.5932,"t":"2026-10-22T10:10:00Z","v":500,"vw":27.5932},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-22T10:45:00Z","v":200,"vw":27.76},{"c":27.66,"h":27.66,"l":27.66,"n":3,"o":27.66,"t":"2026-10-22T11:20:00Z","v":1000,"vw":27.66},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-22T11:55:00Z","v":100,"vw":27.76},{"c":28.04,"h":28.04,"l":27.94,"n":6,"o":27.94,"t":"2026-10-22T12:35:00Z","v":365,"vw":27.98},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-22T13:05:00Z","v":400,"vw":28},{"c":27.97,"h":27.98,"l":27.97,"n":2,"o":27.98,"t":"2026-10-22T13:20:00Z","v":800,"vw":27.975},{"c":28.2,"h":28.2,"l":28.14,"n":6,"o":28.16,"t":"2026-10-22T13:25:00Z","v":1162,"vw":28.168018},{"c":27.975,"h":28.19,"l":27.945,"n":18,"o":28.19,"t":"2026-10-22T13:30:00Z","v":3232,"vw":28.086096},{"c":27.755,"h":27.89,"l":27.755,"n":31,"o":27.765,"t":"2026-10-22T13:35:00Z","v":1820,"vw":27.836071},{"c":27.7894,"h":27.8,"l":27.7894,"n":2,"o":27.8,"t":"2026-10-22T13:40:00Z","v":250,"vw":27.79576},{"c":27.41,"h":27.72,"l":27.33,"n":47,"o":27.72,"t":"2026-10-22T13:45:00Z","v":4070,"vw":27.509936},{"c":27.4181,"h":27.4181,"l":27.39,"n":8,"o":27.39,"t":"2026-10-22T13:50:00Z","v":1351,"vw":27.400578},{"c":27.52,"h":27.52,"l":27.3402,"n":19,"o":27.385,"t":"2026-10-22T13:55:00Z","v":6088,"vw":27.45069},{"c":27.26,"h":27.44,"l":27.26,"n":21,"o":27.3,"t":"2026-10-22T14:10:00Z","v":2632,"vw":27.313359},{"c":27.2383,"h":27.2383,"l":27.15,"n":12,"o":27.23,"t":"2026-10-22T14:15:00Z","v":3670,"vw":27.20283},{"c":27.19,"h":27.21,"l":27.165,"n":7,"o":27.18,"t":"2026-10-22T14:20:00Z","v":1620,"vw":27.175333},{"c":27.13,"h":27.19,"l":27.0566,"n":18,"o":27.19,"t":"2026-10-22T14:25:00Z","v":2027,"vw":27.113841},{"c":27.22,"h":27.22,"l":27.0699,"n":20,"o":27.07,"t":"2026-10-22T14:30:00Z","v":2706,"vw":27.152202},{"c":27.1595,"h":27.1595,"l":27.1595,"n":2,"o":27.1595,"t":"2026-10-22T14:35:00Z","v":155,"vw":27.1595},{"c":27.13,"h":27.13,"l":27.13,"n":4,"o":27.13,"t":"2026-10-22T14:40:00Z","v":532,"vw":27.13},{"c":27.2,"h":27.2,"l":27.2,"n":3,"o":27.2,"t":"2026-10-22T14:45:00Z","v":277,"vw":27.2},{"c":27.255,"h":27.29,"l":27.1501,"n":7,"o":27.25,"t":"2026-10-22T14:50:00Z","v":3472,"vw":27.233184},{"c":27.38,"h":27.38,"l":27.2435,"n":34,"o":27.2721,"t":"2026-10-22T14:55:00Z","v":3979,"vw":27.311388},{"c":27.42,"h":27.44,"l":27.39,"n":20,"o":27.4,"t":"2026-10-22T15:00:00Z","v":2841,"vw":27.418462},{"c":27.45,"h":27.45,"l":27.37,"n":13,"o":27.37,"t":"2026-10-22T15:05:00Z","v":2273,"vw":27.406029},{"c":27.479,"h":27.48,"l":27.46,"n":9,"o":27.46,"t":"2026-10-22T15:10:00Z","v":620,"vw":27.4718},{"c":27.415,"h":27.415,"l":27.415,"n":1,"o":27.415,"t":"2026-10-22T15:15:00Z","v":100,"vw":27.415},{"c":27.21,"h":27.24,"l":27.21,"n":9,"o":27.24,"t":"2026-10-22T15:40:00Z","v":599,"vw":27.232277},{"c":27.25,"h":27.25,"l":27.25,"n":7,"o":27.25,"t":"2026-10-22T15:45:00Z","v":366,"vw":27.25},{"c":27.225,"h":27.225,"l":27.225,"n":2,"o":27.225,"t":"2026-10-22T15:50:00Z","v":120,"vw":27.225},{"c":27.385,"h":27.385,"l":27.385,"n":1,"o":27.385,"t":"2026-10-22T16:00:00Z","v":100,"vw":27.385},{"c":27.2969,"h":27.36,"l":27.2969,"n":4,"o":27.36,"t":"2026-10-22T16:05:00Z","v":455,"vw":27.331956},{"c":27.3731,"h":27.3731,"l":27.3731,"n":1,"o":27.3731,"t":"2026-10-22T16:10:00Z","v":100,"vw":27.3731},{"c":27.44,"h":27.44,"l":27.44,"n":1,"o":27.44,"t":"2026-10-22T16:15:00Z","v":400,"vw":27.44},{"c":27.48,"h":27.48,"l":27.47,"n":12,"o":27.47,"t":"2026-10-22T16:20:00Z","v":2131,"vw":27.472817},{"c":27.445,"h":27.445,"l":27.445,"n":1,"o":27.445,"t":"2026-10-22T16:25:00Z","v":1000,"vw":27.445},{"c":27.4,"h":27.44,"l":27.4,"n":13,"o":27.44,"t":"2026-10-22T16:30:00Z","v":5904,"vw":27.40814},{"c":27.36,"h":27.4,"l":27.36,"n":3,"o":27.4,"t":"2026-10-22T16:35:00Z","v":1300,"vw":27.390769},{"c":27.305,"h":27.34,"l":27.305,"n":5,"o":27.34,"t":"2026-10-22T16:40:00Z","v":271,"vw":27.3225},{"c":27.24,"h":27.29,"l":27.24,"n":16,"o":27.29,"t":"2026-10-22T16:45:00Z","v":1403,"vw":27.27375},{"c":27.1916,"h":27.22,"l":27.1916,"n":9,"o":27.22,"t":"2026-10-22T16:50:00Z","v":527,"vw":27.2079},{"c":27.33,"h":27.33,"l":27.3,"n":10,"o":27.3099,"t":"2026-10-22T16:55:00Z","v":7202,"vw":27.316149},{"c":27.31,"h":27.32,"l":27.31,"n":13,"o":27.32,"t":"2026-10-22T17:00:00Z","v":893,"vw":27.311375},{"c":27.1891,"h":27.22,"l":27.1891,"n":4,"o":27.22,"t":"2026-10-22T17:10:00Z","v":438,"vw":27.205736},{"c":27.24,"h":27.27,"l":27.24,"n":2,"o":27.27,"t":"2026-10-22T17:15:00Z","v":300,"vw":27.26},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-10-22T17:25:00Z","v":100,"vw":27.18},{"c":27.22,"h":27.22,"l":27.22,"n":1,"o":27.22,"t":"2026-10-22T17:30:00Z","v":100,"vw":27.22},{"c":27.19,"h":27.19,"l":27.135,"n":11,"o":27.18,"t":"2026-10-22T17:35:00Z","v":953,"vw":27.165},{"c":27.23,"h":27.23,"l":27.23,"n":1,"o":27.23,"t":"2026-10-22T17:45:00Z","v":100,"vw":27.23},{"c":27.15,"h":27.15,"l":27.15,"n":5,"o":27.15,"t":"2026-10-22T17:50:00Z","v":5000,"vw":27.15},{"c":27.15,"h":27.15,"l":27.15,"n":5,"o":27.15,"t":"2026-10-22T17:55:00Z","v":7044,"vw":27.15},{"c":27.0306,"h":27.13,"l":27.0306,"n":18,"o":27.13,"t":"2026-10-22T18:00:00Z","v":11651,"vw":27.099169},{"c":27.16,"h":27.16,"l":27.065,"n":6,"o":27.07,"t":"2026-10-22T18:05:00Z","v":601,"vw":27.129167},{"c":27.17,"h":27.175,"l":27.17,"n":4,"o":27.175,"t":"2026-10-22T18:10:00Z","v":3200,"vw":27.170156},{"c":27.12,"h":27.24,"l":27.12,"n":8,"o":27.22,"t":"2026-10-22T18:25:00Z","v":1095,"vw":27.18139},{"c":27.05,"h":27.05,"l":27.024,"n":5,"o":27.024,"t":"2026-10-22T18:30:00Z","v":316,"vw":27.037},{"c":27.03,"h":27.031,"l":27.03,"n":24,"o":27.031,"t":"2026-10-22T18:35:00Z","v":13864,"vw":27.030641},{"c":26.98,"h":27.035,"l":26.98,"n":36,"o":27.02,"t":"2026-10-22T18:40:00Z","v":3776,"vw":27.007014},{"c":26.98,"h":26.98,"l":26.97,"n":9,"o":26.98,"t":"2026-10-22T18:45:00Z","v":1224,"vw":26.978302},{"c":26.96,"h":26.97,"l":26.95,"n":17,"o":26.97,"t":"2026-10-22T18:50:00Z","v":9705,"vw":26.969109},{"c":27.01,"h":27.01,"l":27.01,"n":1,"o":27.01,"t":"2026-10-22T18:55:00Z","v":200,"vw":27.01},{"c":26.92,"h":26.92,"l":26.89,"n":14,"o":26.9,"t":"2026-10-22T19:00:00Z","v":1907,"vw":26.896525},{"c":26.87,"h":26.92,"l":26.87,"n":11,"o":26.92,"t":"2026-10-22T19:05:00Z","v":5669,"vw":26.914643},{"c":26.92,"h":26.92,"l":26.879,"n":20,"o":26.9,"t":"2026-10-22T19:10:00Z","v":6038,"vw":26.89886},{"c":26.99,"h":26.99,"l":26.89,"n":7,"o":26.96,"t":"2026-10-22T19:15:00Z","v":1558,"vw":26.956151},{"c":26.87,"h":26.87,"l":26.87,"n":5,"o":26.87,"t":"2026-10-22T19:20:00Z","v":343,"vw":26.87},{"c":26.9215,"h":26.9215,"l":26.9215,"n":1,"o":26.9215,"t":"2026-10-22T19:25:00Z","v":1000,"vw":26.9215},{"c":26.85,"h":26.91,"l":26.84,"n":26,"o":26.91,"t":"2026-10-22T19:30:00Z","v":13579,"vw":26.848589},{"c":26.8306,"h":26.86,"l":26.8306,"n":14,"o":26.86,"t":"2026-10-22T19:35:00Z","v":2736,"vw":26.835449},{"c":26.8764,"h":26.8764,"l":26.86,"n":8,"o":26.86,"t":"2026-10-22T19:40:00Z","v":579,"vw":26.866256},{"c":26.855,"h":26.855,"l":26.855,"n":1,"o":26.855,"t":"2026-10-22T19:45:00Z","v":2000,"vw":26.855},{"c":26.8401,"h":26.925,"l":26.8401,"n":15,"o":26.92,"t":"2026-10-22T19:50:00Z","v":2812,"vw":26.900547},{"c":26.94,"h":26.96,"l":26.86,"n":40,"o":26.86,"t":"2026-10-22T19:55:00Z","v":4861,"vw":26.905467},{"c":26.905,"h":26.905,"l":26.905,"n":4,"o":26.905,"t":"2026-10-22T20:00:00Z","v":245,"vw":26.905},{"c":26.972,"h":26.972,"l":26.972,"n":1,"o":26.972,"t":"2026-10-22T20:45:00Z","v":1000,"vw":26.972},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-10-22T22:10:00Z","v":160,"vw":26.95},{"c":26.91,"h":26.91,"l":26.91,"n":3,"o":26.91,"t":"2026-10-22T22:20:00Z","v":250,"vw":26.91},{"c":26.8193,"h":26.8193,"l":26.8193,"n":1,"o":26.8193,"t":"2026-10-22T23:40:00Z","v":300,"vw":26.8193}],"history":[{"c":23.51,"h":23.52,"l":22.976,"n":662,"o":23.2303,"t":"2024-10-21T04:00:00Z","v":80406,"vw":23.296077},{"c":24.54,"h":24.83,"l":23.4699,"n":2001,"o":23.52,"t":"2024-10-22T04:00:00Z","v":330518,"vw":24.409447},{"c":24.19,"h":24.97,"l":23.95,"n":1595,"o":24.97,"t":"2024-10-23T04:00:00Z","v":258409,"vw":24.592245},{"c":24.25,"h":24.32,"l":23.9343,"n":797,"o":24.3,"t":"2024-10-24T04:00:00Z","v":100383,"vw":24.144791},{"c":24.5245,"h":25.04,"l":24.36,"n":1008,"o":24.36,"t":"2024-10-25T04:00:00Z","v":170872,"vw":24.805917},{"c":24.41,"h":24.99,"l":24.37,"n":1019,"o":24.99,"t":"2024-10-28T04:00:00Z","v":124039,"vw":24.535194},{"c":25,"h":25.1,"l":24.2707,"n":1086,"o":24.5,"t":"2024-10-29T04:00:00Z","v":129314,"vw":24.648446},{"c":25.19,"h":25.71,"l":25.02,"n":5282,"o":25.64,"t":"2024-10-30T04:00:00Z","v":862855,"vw":25.351901},{"c":22.03,"h":23,"l":21.9787,"n":6543,"o":22.98,"t":"2024-10-31T04:00:00Z","v":983520,"vw":22.329283},{"c":22.36,"h":22.92,"l":22.11,"n":1742,"o":22.26,"t":"2024-11-01T04:00:00Z","v":373027,"vw":22.505873},{"c":22.22,"h":22.3892,"l":21.89,"n":1156,"o":22.36,"t":"2024-11-04T05:00:00Z","v":124058,"vw":22.089035},{"c":22.53,"h":22.8501,"l":22.16,"n":868,"o":22.16,"t":"2024-11-05T05:00:00Z","v":136849,"vw":22.654102},{"c":23.46,"h":23.46,"l":22.47,"n":1624,"o":22.62,"t":"2024-11-06T05:00:00Z","v":265917,"vw":23.093994},{"c":24.05,"h":24.16,"l":23.44,"n":1320,"o":23.58,"t":"2024-11-07T05:00:00Z","v":172725,"vw":23.886239},{"c":23.69,"h":24.1,"l":23.6098,"n":876,"o":23.98,"t":"2024-11-08T05:00:00Z","v":117556,"vw":23.859898},{"c":23.17,"h":23.91,"l":22.98,"n":1109,"o":23.67,"t":"2024-11-11T05:00:00Z","v":177057,"vw":23.49759},{"c":23.73,"h":23.8425,"l":23.1,"n":918,"o":23.15,"t":"2024-11-12T05:00:00Z","v":124729,"vw":23.483225},{"c":23.98,"h":24.4,"l":23.18,"n":889,"o":23.56,"t":"2024-11-13T05:00:00Z","v":181703,"vw":23.794225},{"c":24.13,"h":24.2743,"l":23.415,"n":1481,"o":24.06,"t":"2024-11-14T05:00:00Z","v":216176,"vw":23.919963},{"c":22.79,"h":23.62,"l":22.66,"n":1141,"o":23.44,"t":"2024-11-15T05:00:00Z","v":186500,"vw":22.781155},{"c":22.87,"h":23.13,"l":22.46,"n":726,"o":22.69,"t":"2024-11-18T05:00:00Z","v":140711,"vw":22.873689},{"c":23.08,"h":23.09,"l":22.41,"n":704,"o":22.59,"t":"2024-11-19T05:00:00Z","v":94962,"vw":22.680438},{"c":22.82,"h":23.01,"l":22.3124,"n":629,"o":23.01,"t":"2024-11-20T05:00:00Z","v":134522,"vw":22.642843},{"c":22.63,"h":23.35,"l":22.3606,"n":822,"o":23.35,"t":"2024-11-21T05:00:00Z","v":92103,"vw":22.776615},{"c":23.02,"h":23.08,"l":22.44,"n":502,"o":22.44,"t":"2024-11-22T05:00:00Z","v":72768,"vw":22.772656},{"c":23.26,"h":23.5,"l":22.81,"n":708,"o":23.22,"t":"2024-11-25T05:00:00Z","v":99538,"vw":23.238837},{"c":24.27,"h":24.38,"l":23.2704,"n":826,"o":23.33,"t":"2024-11-26T05:00:00Z","v":81878,"vw":23.966669},{"c":23.68,"h":24.045,"l":23.57,"n":600,"o":23.97,"t":"2024-11-27T05:00:00Z","v":62227,"vw":23.850437},{"c":23.7,"h":23.86,"l":23.1396,"n":507,"o":23.34,"t":"2024-11-29T05:00:00Z","v":72990,"vw":23.515479},{"c":24.56,"h":24.75,"l":23.5,"n":1428,"o":23.5,"t":"2024-12-02T05:00:00Z","v":315148,"vw":24.477978},{"c":24.58,"h":24.7,"l":24.19,"n":636,"o":24.4,"t":"2024-12-03T05:00:00Z","v":99473,"vw":24.525079},{"c":25.26,"h":25.5,"l":24.76,"n":1201,"o":24.76,"t":"2024-12-04T05:00:00Z","v":230750,"vw":25.198326},{"c":25.88,"h":26.09,"l":25.142,"n":911,"o":25.36,"t":"2024-12-05T05:00:00Z","v":217682,"vw":25.433195},{"c":25.95,"h":26.21,"l":25.74,"n":853,"o":25.85,"t":"2024-12-06T05:00:00Z","v":141395,"vw":25.980001},{"c":26.23,"h":26.4492,"l":25.6201,"n":761,"o":25.94,"t":"2024-12-09T05:00:00Z","v":90735,"vw":26.090417},{"c":25.93,"h":26.65,"l":25.75,"n":680,"o":26,"t":"2024-12-10T05:00:00Z","v":94537,"vw":26.279251},{"c":26.57,"h":26.74,"l":26.03,"n":584,"o":26.03,"t":"2024-12-11T05:00:00Z","v":83466,"vw":26.493136},{"c":26.64,"h":27.4053,"l":26.64,"n":972,"o":26.67,"t":"2024-12-12T05:00:00Z","v":124238,"vw":27.005673},{"c":26.35,"h":26.84,"l":26.2117,"n":530,"o":26.48,"t":"2024-12-13T05:00:00Z","v":73526,"vw":26.425067},{"c":26.89,"h":26.9,"l":26.13,"n":681,"o":26.31,"t":"2024-12-16T05:00:00Z","v":94033,"vw":26.520129},{"c":27.19,"h":27.29,"l":26.6603,"n":484,"o":26.77,"t":"2024-12-17T05:00:00Z","v":54639,"vw":27.077425},{"c":25.18,"h":26.9346,"l":25.12,"n":933,"o":26.69,"t":"2024-12-18T05:00:00Z","v":101187,"vw":26.200988},{"c":25.1,"h":25.765,"l":25.04,"n":554,"o":25.67,"t":"2024-12-19T05:00:00Z","v":53603,"vw":25.382772},{"c":25.07,"h":25.81,"l":24.17,"n":788,"o":24.64,"t":"2024-12-20T05:00:00Z","v":133619,"vw":24.907622},{"c":24.88,"h":25.13,"l":24.6125,"n":507,"o":25.01,"t":"2024-12-23T05:00:00Z","v":42019,"vw":24.854118},{"c":25.34,"h":25.34,"l":24.79,"n":427,"o":24.81,"t":"2024-12-24T05:00:00Z","v":81394,"vw":25.176307},{"c":25.21,"h":25.475,"l":25.0254,"n":342,"o":25.475,"t":"2024-12-26T05:00:00Z","v":28128,"vw":25.292107},{"c":24.33,"h":24.82,"l":23.831,"n":805,"o":24.82,"t":"2024-12-27T05:00:00Z","v":69983,"vw":24.199601},{"c":23.65,"h":23.95,"l":23.35,"n":753,"o":23.77,"t":"2024-12-30T05:00:00Z","v":108447,"vw":23.661323},{"c":23.24,"h":23.81,"l":23.2145,"n":583,"o":23.76,"t":"2024-12-31T05:00:00Z","v":88735,"vw":23.459457},{"c":22.96,"h":23.75,"l":22.56,"n":958,"o":23.67,"t":"2025-01-02T05:00:00Z","v":156610,"vw":22.865905},{"c":23.46,"h":23.509,"l":23.0301,"n":751,"o":23.19,"t":"2025-01-03T05:00:00Z","v":110720,"vw":23.31013},{"c":23.97,"h":24.62,"l":23.735,"n":1182,"o":23.98,"t":"2025-01-06T05:00:00Z","v":135734,"vw":24.088231},{"c":23.34,"h":24.23,"l":23.2394,"n":804,"o":24.12,"t":"2025-01-07T05:00:00Z","v":73103,"vw":23.708027},{"c":23.55,"h":23.81,"l":23.2658,"n":551,"o":23.54,"t":"2025-01-08T05:00:00Z","v":60322,"vw":23.583576},{"c":22.92,"h":23.52,"l":22.48,"n":795,"o":23.52,"t":"2025-01-10T05:00:00Z","v":93322,"vw":22.850482},{"c":22.73,"h":22.86,"l":22.19,"n":675,"o":22.54,"t":"2025-01-13T05:00:00Z","v":54990,"vw":22.497372},{"c":22.56,"h":22.93,"l":22,"n":517,"o":22.84,"t":"2025-01-14T05:00:00Z","v":44621,"vw":22.420906},{"c":23.71,"h":23.89,"l":22.86,"n":633,"o":22.93,"t":"2025-01-15T05:00:00Z","v":67779,"vw":23.590274},{"c":23.51,"h":24.03,"l":23.5,"n":1065,"o":23.99,"t":"2025-01-16T05:00:00Z","v":178095,"vw":23.739331},{"c":23.99,"h":24.49,"l":23.92,"n":1040,"o":24.49,"t":"2025-01-17T05:00:00Z","v":123426,"vw":24.153972},{"c":23.94,"h":24.16,"l":23.63,"n":912,"o":24.09,"t":"2025-01-21T05:00:00Z","v":135975,"vw":23.880233},{"c":25.89,"h":25.96,"l":24.79,"n":1807,"o":24.93,"t":"2025-01-22T05:00:00Z","v":227902,"vw":25.39587},{"c":25.91,"h":25.91,"l":25.34,"n":1433,"o":25.34,"t":"2025-01-23T05:00:00Z","v":235608,"vw":25.580066},{"c":25.61,"h":25.9,"l":25.36,"n":1385,"o":25.78,"t":"2025-01-24T05:00:00Z","v":197738,"vw":25.643658},{"c":24.5,"h":24.57,"l":23.25,"n":3299,"o":23.33,"t":"2025-01-27T05:00:00Z","v":762639,"vw":24.083252},{"c":25.91,"h":26.06,"l":24.18,"n":2086,"o":24.37,"t":"2025-01-28T05:00:00Z","v":356168,"vw":25.446508},{"c":25.37,"h":25.87,"l":25.18,"n":2999,"o":25.85,"t":"2025-01-29T05:00:00Z","v":479498,"vw":25.432403},{"c":22.2,"h":23.13,"l":22.02,"n":8197,"o":22.66,"t":"2025-01-30T05:00:00Z","v":893764,"vw":22.378474},{"c":22.22,"h":22.8,"l":22.19,"n":4627,"o":22.58,"t":"2025-01-31T05:00:00Z","v":514302,"vw":22.458624},{"c":21.77,"h":22.22,"l":21.52,"n":2484,"o":21.85,"t":"2025-02-03T05:00:00Z","v":367960,"vw":21.908013},{"c":21.89,"h":22.07,"l":21.65,"n":1453,"o":21.96,"t":"2025-02-04T05:00:00Z","v":224429,"vw":21.91457},{"c":22,"h":22.059,"l":21.7,"n":1382,"o":21.86,"t":"2025-02-05T05:00:00Z","v":307574,"vw":21.92544},{"c":22.27,"h":22.5174,"l":22.09,"n":1803,"o":22.09,"t":"2025-02-06T05:00:00Z","v":304101,"vw":22.300931},{"c":21.61,"h":22.54,"l":21.42,"n":2457,"o":22.29,"t":"2025-02-07T05:00:00Z","v":379302,"vw":21.770329},{"c":21.84,"h":22.17,"l":21.72,"n":1211,"o":22,"t":"2025-02-10T05:00:00Z","v":162997,"vw":21.966922},{"c":21.77,"h":21.86,"l":21.55,"n":908,"o":21.55,"t":"2025-02-11T05:00:00Z","v":119979,"vw":21.706228},{"c":21.51,"h":21.68,"l":21.05,"n":1290,"o":21.32,"t":"2025-02-12T05:00:00Z","v":163671,"vw":21.450026},{"c":21.67,"h":21.7,"l":21.2301,"n":1409,"o":21.35,"t":"2025-02-13T05:00:00Z","v":262495,"vw":21.456866},{"c":21.41,"h":21.44,"l":21.15,"n":1948,"o":21.34,"t":"2025-02-14T05:00:00Z","v":377857,"vw":21.324777},{"c":21.54,"h":21.63,"l":21.229,"n":1531,"o":21.36,"t":"2025-02-18T05:00:00Z","v":224740,"vw":21.421376},{"c":22.08,"h":22.14,"l":21.36,"n":2885,"o":21.4,"t":"2025-02-19T05:00:00Z","v":705574,"vw":21.739356},{"c":22.31,"h":22.63,"l":21.94,"n":2675,"o":22.2,"t":"2025-02-20T05:00:00Z","v":538483,"vw":22.302578},{"c":21.45,"h":22.48,"l":21.405,"n":1871,"o":22.41,"t":"2025-02-21T05:00:00Z","v":297685,"vw":21.821109},{"c":20.98,"h":21.51,"l":20.49,"n":2853,"o":21.5,"t":"2025-02-24T05:00:00Z","v":415238,"vw":20.870226},{"c":20.36,"h":20.73,"l":20.2254,"n":1776,"o":20.73,"t":"2025-02-25T05:00:00Z","v":225787,"vw":20.47608},{"c":20.54,"h":20.9,"l":19.98,"n":1405,"o":20.34,"t":"2025-02-26T05:00:00Z","v":248428,"vw":20.630337},{"c":19.8,"h":21.12,"l":19.77,"n":1295,"o":20.66,"t":"2025-02-27T05:00:00Z","v":166738,"vw":20.207747},{"c":20.23,"h":20.27,"l":19.19,"n":1354,"o":19.77,"t":"2025-02-28T05:00:00Z","v":174041,"vw":19.709887},{"c":19.36,"h":20.38,"l":19.12,"n":1422,"o":20.38,"t":"2025-03-03T05:00:00Z","v":199944,"vw":19.811416},{"c":19.36,"h":19.7202,"l":18.61,"n":1486,"o":18.81,"t":"2025-03-04T05:00:00Z","v":274662,"vw":19.228383},{"c":20.6,"h":20.6553,"l":19.38,"n":1092,"o":19.4,"t":"2025-03-05T05:00:00Z","v":164302,"vw":20.00838},{"c":20.17,"h":20.7,"l":19.84,"n":1263,"o":19.87,"t":"2025-03-06T05:00:00Z","v":151264,"vw":20.21806},{"c":19.73,"h":19.92,"l":19.01,"n":1245,"o":19.71,"t":"2025-03-07T05:00:00Z","v":141029,"vw":19.600535},{"c":18.48,"h":19.0756,"l":18.27,"n":1312,"o":19.06,"t":"2025-03-10T04:00:00Z","v":157845,"vw":18.638356},{"c":18.48,"h":18.98,"l":18.15,"n":897,"o":18.5,"t":"2025-03-11T04:00:00Z","v":105643,"vw":18.572671},{"c":18.745,"h":18.92,"l":18.35,"n":1319,"o":18.67,"t":"2025-03-12T04:00:00Z","v":175883,"vw":18.647442},{"c":18.32,"h":18.93,"l":18.2,"n":971,"o":18.67,"t":"2025-03-13T04:00:00Z","v":140545,"vw":18.506155},{"c":19.22,"h":19.35,"l":18.39,"n":945,"o":18.44,"t":"2025-03-14T04:00:00Z","v":138942,"vw":18.915231},{"c":19.25,"h":19.63,"l":18.95,"n":922,"o":18.99,"t":"2025-03-17T04:00:00Z","v":129377,"vw":19.325445},{"c":18.73,"h":19.08,"l":18.51,"n":893,"o":19.08,"t":"2025-03-18T04:00:00Z","v":116207,"vw":18.707003},{"c":19.14,"h":19.299,"l":18.8,"n":611,"o":18.91,"t":"2025-03-19T04:00:00Z","v":87870,"vw":19.056581},{"c":19.05,"h":19.53,"l":18.765,"n":753,"o":18.765,"t":"2025-03-20T04:00:00Z","v":115119,"vw":19.129829},{"c":19.44,"h":19.5,"l":18.635,"n":817,"o":18.66,"t":"2025-03-21T04:00:00Z","v":134261,"vw":18.998615},{"c":19.62,"h":19.87,"l":19.33,"n":1255,"o":19.87,"t":"2025-03-24T04:00:00Z","v":207518,"vw":19.579191},{"c":19.84,"h":19.96,"l":19.65,"n":761,"o":19.74,"t":"2025-03-25T04:00:00Z","v":107260,"vw":19.801865},{"c":19.32,"h":19.85,"l":19.181,"n":716,"o":19.85,"t":"2025-03-26T04:00:00Z","v":148536,"vw":19.561086},{"c":19.38,"h":19.5395,"l":19.0986,"n":606,"o":19.31,"t":"2025-03-27T04:00:00Z","v":92281,"vw":19.360185},{"c":18.18,"h":19.2,"l":18.01,"n":997,"o":19.11,"t":"2025-03-28T04:00:00Z","v":112110,"vw":18.486288},{"c":17.81,"h":18.02,"l":17.08,"n":1627,"o":17.58,"t":"2025-03-31T04:00:00Z","v":282316,"vw":17.470425},{"c":18.51,"h":18.56,"l":17.7,"n":804,"o":17.79,"t":"2025-04-01T04:00:00Z","v":145283,"vw":18.252556},{"c":18.5,"h":18.76,"l":18,"n":819,"o":18.06,"t":"2025-04-02T04:00:00Z","v":118698,"vw":18.503583},{"c":17.62,"h":18,"l":17.3,"n":1253,"o":17.74,"t":"2025-04-03T04:00:00Z","v":186767,"vw":17.741219},{"c":16.35,"h":17.71,"l":16.33,"n":2978,"o":16.79,"t":"2025-04-04T04:00:00Z","v":555559,"vw":17.026906},{"c":16.17,"h":17.29,"l":14.97,"n":4131,"o":15.49,"t":"2025-04-07T04:00:00Z","v":768296,"vw":16.033393},{"c":15.85,"h":17.5517,"l":15.49,"n":2288,"o":17.06,"t":"2025-04-08T04:00:00Z","v":334042,"vw":16.580799},{"c":19.04,"h":19.3,"l":15.77,"n":2914,"o":15.77,"t":"2025-04-09T04:00:00Z","v":537644,"vw":17.550351},{"c":18.16,"h":18.4,"l":16.9,"n":2030,"o":18.26,"t":"2025-04-10T04:00:00Z","v":393709,"vw":17.793672},{"c":18.8,"h":18.98,"l":17.96,"n":1224,"o":18.12,"t":"2025-04-11T04:00:00Z","v":228984,"vw":18.521621},{"c":18.79,"h":19.43,"l":18.47,"n":780,"o":19.25,"t":"2025-04-14T04:00:00Z","v":114473,"vw":18.880956},{"c":18.55,"h":19.12,"l":18.45,"n":723,"o":18.8,"t":"2025-04-15T04:00:00Z","v":235832,"vw":18.647307},{"c":17.21,"h":18.16,"l":16.91,"n":1400,"o":18.16,"t":"2025-04-16T04:00:00Z","v":206947,"vw":17.414929},{"c":16.83,"h":17.41,"l":16.76,"n":594,"o":17.36,"t":"2025-04-17T04:00:00Z","v":70892,"vw":17.111003},{"c":16.04,"h":16.51,"l":15.74,"n":1066,"o":16.42,"t":"2025-04-21T04:00:00Z","v":158494,"vw":16.104951},{"c":16.73,"h":16.8,"l":16.14,"n":1049,"o":16.2544,"t":"2025-04-22T04:00:00Z","v":193693,"vw":16.407361},{"c":17.4,"h":17.95,"l":17.28,"n":1125,"o":17.53,"t":"2025-04-23T04:00:00Z","v":167117,"vw":17.676808},{"c":18.61,"h":18.7,"l":17.51,"n":948,"o":17.54,"t":"2025-04-24T04:00:00Z","v":137197,"vw":18.267689},{"c":19.02,"h":19.07,"l":18.38,"n":1244,"o":18.61,"t":"2025-04-25T04:00:00Z","v":221402,"vw":18.728669},{"c":18.97,"h":19.1,"l":18.56,"n":1108,"o":19.05,"t":"2025-04-28T04:00:00Z","v":140642,"vw":18.841659},{"c":19.24,"h":19.31,"l":18.97,"n":735,"o":18.97,"t":"2025-04-29T04:00:00Z","v":124104,"vw":19.19747},{"c":19.36,"h":19.485,"l":18.33,"n":3005,"o":18.86,"t":"2025-04-30T04:00:00Z","v":476909,"vw":18.898214},{"c":22.28,"h":23.425,"l":22.26,"n":4456,"o":22.91,"t":"2025-05-01T04:00:00Z","v":573035,"vw":22.918681},{"c":23.3,"h":23.75,"l":22.8,"n":2702,"o":22.99,"t":"2025-05-02T04:00:00Z","v":352804,"vw":23.412898},{"c":23.39,"h":23.76,"l":22.98,"n":992,"o":22.98,"t":"2025-05-05T04:00:00Z","v":107528,"vw":23.428305},{"c":23.12,"h":23.55,"l":23.075,"n":739,"o":23.1,"t":"2025-05-06T04:00:00Z","v":91713,"vw":23.28477},{"c":23.12,"h":23.54,"l":22.9,"n":799,"o":23.19,"t":"2025-05-07T04:00:00Z","v":98260,"vw":23.224076},{"c":23.63,"h":24.175,"l":23.35,"n":1218,"o":23.55,"t":"2025-05-08T04:00:00Z","v":140974,"vw":23.82159},{"c":23.67,"h":23.74,"l":23.39,"n":543,"o":23.73,"t":"2025-05-09T04:00:00Z","v":64682,"vw":23.575119},{"c":24.77,"h":24.78,"l":23.82,"n":1045,"o":24.42,"t":"2025-05-12T04:00:00Z","v":138882,"vw":24.297091},{"c":24.75,"h":24.9194,"l":24.432,"n":893,"o":24.59,"t":"2025-05-13T04:00:00Z","v":101940,"vw":24.698981},{"c":25.18,"h":25.29,"l":24.66,"n":999,"o":24.66,"t":"2025-05-14T04:00:00Z","v":86132,"vw":25.064604},{"c":25.31,"h":25.6,"l":25.05,"n":1000,"o":25.05,"t":"2025-05-15T04:00:00Z","v":233552,"vw":25.360128},{"c":25.39,"h":25.41,"l":24.84,"n":875,"o":25.16,"t":"2025-05-16T04:00:00Z","v":93790,"vw":25.108147},{"c":25.88,"h":25.99,"l":25.03,"n":1002,"o":25.03,"t":"2025-05-19T04:00:00Z","v":114813,"vw":25.790922},{"c":25.82,"h":25.83,"l":25.4384,"n":471,"o":25.607,"t":"2025-05-20T04:00:00Z","v":59350,"vw":25.646827},{"c":25.16,"h":25.75,"l":25.11,"n":691,"o":25.51,"t":"2025-05-21T04:00:00Z","v":63696,"vw":25.415678},{"c":25.43,"h":26.04,"l":25.34,"n":772,"o":25.36,"t":"2025-05-22T04:00:00Z","v":106654,"vw":25.600869},{"c":24.89,"h":25.25,"l":24.765,"n":652,"o":24.84,"t":"2025-05-23T04:00:00Z","v":72660,"vw":24.997848},{"c":26.04,"h":26.06,"l":25.57,"n":1140,"o":25.62,"t":"2025-05-27T04:00:00Z","v":113916,"vw":25.865775},{"c":25.56,"h":26.2,"l":25.56,"n":465,"o":26.08,"t":"2025-05-28T04:00:00Z","v":60089,"vw":25.878047},{"c":25.77,"h":26.0621,"l":25.61,"n":469,"o":26.0621,"t":"2025-05-29T04:00:00Z","v":64157,"vw":25.782534},{"c":25.95,"h":26.09,"l":25.47,"n":495,"o":25.92,"t":"2025-05-30T04:00:00Z","v":50047,"vw":25.845941},{"c":26.07,"h":26.17,"l":25.83,"n":524,"o":25.965,"t":"2025-06-02T04:00:00Z","v":53762,"vw":26.04745},{"c":26.29,"h":26.33,"l":26.15,"n":341,"o":26.32,"t":"2025-06-03T04:00:00Z","v":31877,"vw":26.246449},{"c":26.35,"h":26.53,"l":26.31,"n":410,"o":26.31,"t":"2025-06-04T04:00:00Z","v":29063,"vw":26.431235},{"c":26.7353,"h":27,"l":26.43,"n":690,"o":26.74,"t":"2025-06-05T04:00:00Z","v":94959,"vw":26.731619},{"c":27.05,"h":27.41,"l":26.93,"n":665,"o":27.04,"t":"2025-06-06T04:00:00Z","v":81947,"vw":27.173858},{"c":27.35,"h":27.43,"l":26.95,"n":617,"o":27.05,"t":"2025-06-09T04:00:00Z","v":73606,"vw":27.184431},{"c":27.13,"h":27.2483,"l":26.75,"n":640,"o":27.15,"t":"2025-06-10T04:00:00Z","v":62145,"vw":27.017314},{"c":27.36,"h":27.6201,"l":27.06,"n":704,"o":27.06,"t":"2025-06-11T04:00:00Z","v":67332,"vw":27.413078},{"c":28.07,"h":28.2299,"l":27.46,"n":795,"o":27.68,"t":"2025-06-12T04:00:00Z","v":70495,"vw":27.872934},{"c":27.58,"h":28,"l":27.34,"n":1235,"o":27.64,"t":"2025-06-13T04:00:00Z","v":172044,"vw":27.637474},{"c":28.07,"h":28.21,"l":27.74,"n":663,"o":27.74,"t":"2025-06-16T04:00:00Z","v":70719,"vw":28.051488},{"c":27.89,"h":27.97,"l":27.5,"n":549,"o":27.57,"t":"2025-06-17T04:00:00Z","v":94069,"vw":27.68864},{"c":28.16,"h":28.21,"l":27.63,"n":620,"o":27.9,"t":"2025-06-18T04:00:00Z","v":76893,"vw":27.966813},{"c":27.83,"h":28.5,"l":27.76,"n":544,"o":28.42,"t":"2025-06-20T04:00:00Z","v":48854,"vw":28.011356},{"c":28.83,"h":28.98,"l":27.3485,"n":1425,"o":27.82,"t":"2025-06-23T04:00:00Z","v":247255,"vw":28.570942},{"c":29.3,"h":29.47,"l":28.93,"n":1356,"o":29.19,"t":"2025-06-24T04:00:00Z","v":230560,"vw":29.277651},{"c":29.53,"h":29.77,"l":29.25,"n":683,"o":29.6,"t":"2025-06-25T04:00:00Z","v":63130,"vw":29.462059},{"c":30.21,"h":30.21,"l":29.63,"n":680,"o":29.77,"t":"2025-06-26T04:00:00Z","v":82553,"vw":29.95874},{"c":29.92,"h":30.33,"l":29.55,"n":1065,"o":30.15,"t":"2025-06-27T04:00:00Z","v":141065,"vw":30.009987},{"c":30.11,"h":30.5,"l":29.88,"n":1153,"o":30.08,"t":"2025-06-30T04:00:00Z","v":91816,"vw":30.175899},{"c":29.45,"h":30.18,"l":29.34,"n":1161,"o":30.03,"t":"2025-07-01T04:00:00Z","v":105538,"vw":29.672816},{"c":29.33,"h":29.62,"l":29.1,"n":1087,"o":29.17,"t":"2025-07-02T04:00:00Z","v":108325,"vw":29.345691},{"c":30.19,"h":30.35,"l":29.59,"n":956,"o":29.59,"t":"2025-07-03T04:00:00Z","v":75837,"vw":30.133844},{"c":30.13,"h":30.23,"l":29.81,"n":1121,"o":30.07,"t":"2025-07-07T04:00:00Z","v":94394,"vw":30.051013},{"c":29.94,"h":30.09,"l":29.7,"n":435,"o":30.01,"t":"2025-07-08T04:00:00Z","v":33275,"vw":29.890023},{"c":30.79,"h":31.15,"l":30.36,"n":982,"o":30.36,"t":"2025-07-09T04:00:00Z","v":93912,"vw":30.650884},{"c":30.53,"h":30.74,"l":30.12,"n":734,"o":30.74,"t":"2025-07-10T04:00:00Z","v":75015,"vw":30.402518},{"c":30.71,"h":30.9018,"l":30.18,"n":404,"o":30.3,"t":"2025-07-11T04:00:00Z","v":27330,"vw":30.704565},{"c":30.69,"h":30.79,"l":30.5,"n":384,"o":30.5,"t":"2025-07-14T04:00:00Z","v":36398,"vw":30.649977},{"c":31.03,"h":31.3,"l":30.69,"n":600,"o":30.69,"t":"2025-07-15T04:00:00Z","v":50917,"vw":31.047878},{"c":31.0126,"h":31.12,"l":30.58,"n":659,"o":30.97,"t":"2025-07-16T04:00:00Z","v":57174,"vw":30.893046},{"c":31.7434,"h":31.93,"l":31.03,"n":627,"o":31.03,"t":"2025-07-17T04:00:00Z","v":63047,"vw":31.678265},{"c":31.52,"h":31.9,"l":31.31,"n":568,"o":31.87,"t":"2025-07-18T04:00:00Z","v":69884,"vw":31.620616},{"c":31.4781,"h":31.75,"l":31.03,"n":736,"o":31.2,"t":"2025-07-21T04:00:00Z","v":73858,"vw":31.54788},{"c":31.0059,"h":31.53,"l":30.92,"n":476,"o":31.53,"t":"2025-07-22T04:00:00Z","v":34364,"vw":31.12116},{"c":30.77,"h":30.98,"l":30.421,"n":627,"o":30.97,"t":"2025-07-23T04:00:00Z","v":51498,"vw":30.731},{"c":31.6341,"h":31.86,"l":31.19,"n":907,"o":31.26,"t":"2025-07-24T04:00:00Z","v":76079,"vw":31.582612},{"c":31.9,"h":32.4682,"l":31.53,"n":801,"o":31.79,"t":"2025-07-25T04:00:00Z","v":84740,"vw":32.00987},{"c":31.7322,"h":32.02,"l":31.5,"n":637,"o":32,"t":"2025-07-28T04:00:00Z","v":95058,"vw":31.735522},{"c":31.87,"h":32.36,"l":31.65,"n":784,"o":32.13,"t":"2025-07-29T04:00:00Z","v":60529,"vw":31.980674},{"c":31.95,"h":32.19,"l":31.4252,"n":2145,"o":32.19,"t":"2025-07-30T04:00:00Z","v":274609,"vw":31.760036},{"c":34.29,"h":36.97,"l":34.16,"n":4516,"o":36.95,"t":"2025-07-31T04:00:00Z","v":458448,"vw":34.959247},{"c":33.08,"h":34.5,"l":32.6933,"n":1703,"o":34.27,"t":"2025-08-01T04:00:00Z","v":170326,"vw":33.350633},{"c":34.54,"h":34.88,"l":33.64,"n":1812,"o":33.64,"t":"2025-08-04T04:00:00Z","v":230728,"vw":34.556525},{"c":33.5,"h":34.71,"l":33.49,"n":1037,"o":34.71,"t":"2025-08-05T04:00:00Z","v":126058,"vw":34.094416},{"c":33.17,"h":34.02,"l":33.1,"n":1138,"o":34.02,"t":"2025-08-06T04:00:00Z","v":177441,"vw":33.316659},{"c":32.64,"h":33.48,"l":32.24,"n":2734,"o":33.42,"t":"2025-08-07T04:00:00Z","v":540083,"vw":32.824487},{"c":32.8,"h":33.09,"l":32.47,"n":1754,"o":32.79,"t":"2025-08-08T04:00:00Z","v":266736,"vw":32.749686},{"c":32.77,"h":33.45,"l":32.49,"n":1551,"o":32.77,"t":"2025-08-11T04:00:00Z","v":224644,"vw":32.950148},{"c":33.6763,"h":33.86,"l":32.85,"n":1618,"o":33,"t":"2025-08-12T04:00:00Z","v":258715,"vw":33.481842},{"c":32.5606,"h":34.09,"l":32.43,"n":1708,"o":34,"t":"2025-08-13T04:00:00Z","v":262197,"vw":33.299157},{"c":32.75,"h":33.2056,"l":32.5,"n":1447,"o":32.75,"t":"2025-08-14T04:00:00Z","v":184645,"vw":32.83143},{"c":32.47,"h":33.183,"l":32.37,"n":970,"o":32.8,"t":"2025-08-15T04:00:00Z","v":121591,"vw":32.836482},{"c":32.1,"h":32.78,"l":31.71,"n":2188,"o":32.66,"t":"2025-08-18T04:00:00Z","v":280624,"vw":32.051482},{"c":31.2,"h":31.84,"l":31.03,"n":2292,"o":31.84,"t":"2025-08-19T04:00:00Z","v":269585,"vw":31.316932},{"c":30.66,"h":31.31,"l":30.52,"n":2561,"o":31.22,"t":"2025-08-20T04:00:00Z","v":311984,"vw":30.777868},{"c":30.5841,"h":30.96,"l":30.39,"n":1977,"o":30.48,"t":"2025-08-21T04:00:00Z","v":267813,"vw":30.651244},{"c":30.92,"h":31.3406,"l":30.35,"n":2214,"o":30.42,"t":"2025-08-22T04:00:00Z","v":324796,"vw":30.959885},{"c":30.56,"h":31.03,"l":30.53,"n":2029,"o":30.83,"t":"2025-08-25T04:00:00Z","v":326338,"vw":30.809497},{"c":30.28,"h":30.62,"l":29.8799,"n":2012,"o":30.55,"t":"2025-08-26T04:00:00Z","v":208103,"vw":30.166987},{"c":30.86,"h":30.88,"l":30.03,"n":1632,"o":30.35,"t":"2025-08-27T04:00:00Z","v":192026,"vw":30.563644},{"c":31.31,"h":31.31,"l":30.71,"n":1641,"o":30.86,"t":"2025-08-28T04:00:00Z","v":181962,"vw":31.047891},{"c":30.79,"h":31.11,"l":30.54,"n":1260,"o":30.98,"t":"2025-08-29T04:00:00Z","v":145358,"vw":30.864538},{"c":30.57,"h":30.65,"l":29.65,"n":1380,"o":29.98,"t":"2025-09-02T04:00:00Z","v":134697,"vw":30.250723},{"c":30.53,"h":30.785,"l":30.27,"n":788,"o":30.44,"t":"2025-09-03T04:00:00Z","v":80774,"vw":30.550758},{"c":30.9015,"h":30.93,"l":30.42,"n":770,"o":30.65,"t":"2025-09-04T04:00:00Z","v":69595,"vw":30.761305},{"c":29.35,"h":31.35,"l":29.03,"n":3788,"o":31.08,"t":"2025-09-05T04:00:00Z","v":441523,"vw":29.651027},{"c":29.73,"h":30.05,"l":29.37,"n":2286,"o":29.69,"t":"2025-09-08T04:00:00Z","v":243311,"vw":29.784117},{"c":29.75,"h":30.1627,"l":29.66,"n":1636,"o":30.07,"t":"2025-09-09T04:00:00Z","v":166850,"vw":29.870312},{"c":29.96,"h":30.28,"l":29.55,"n":3717,"o":30.24,"t":"2025-09-10T04:00:00Z","v":398600,"vw":29.945031},{"c":30.11,"h":30.27,"l":29.67,"n":2241,"o":30.15,"t":"2025-09-11T04:00:00Z","v":281833,"vw":30.026927},{"c":31.07,"h":31.38,"l":30.35,"n":3086,"o":30.72,"t":"2025-09-12T04:00:00Z","v":340964,"vw":31.056387},{"c":31.75,"h":31.75,"l":30.73,"n":2827,"o":30.95,"t":"2025-09-15T04:00:00Z","v":326620,"vw":31.374209},{"c":30.95,"h":31.93,"l":30.94,"n":2310,"o":31.9,"t":"2025-09-16T04:00:00Z","v":215159,"vw":31.332218},{"c":31.08,"h":31.18,"l":30.5619,"n":1907,"o":31.1,"t":"2025-09-17T04:00:00Z","v":254866,"vw":30.897023},{"c":30.82,"h":31.4003,"l":30.79,"n":2953,"o":31.22,"t":"2025-09-18T04:00:00Z","v":662591,"vw":31.015994},{"c":32.02,"h":32.12,"l":31.06,"n":2867,"o":31.06,"t":"2025-09-19T04:00:00Z","v":398578,"vw":31.538477},{"c":31.55,"h":31.93,"l":31.34,"n":2035,"o":31.75,"t":"2025-09-22T04:00:00Z","v":178336,"vw":31.56234},{"c":30.94,"h":31.55,"l":30.68,"n":3670,"o":31.51,"t":"2025-09-23T04:00:00Z","v":305133,"vw":31.045722},{"c":31,"h":31.22,"l":30.64,"n":1959,"o":31.06,"t":"2025-09-24T04:00:00Z","v":156013,"vw":30.902284},{"c":30.61,"h":30.98,"l":30.44,"n":1413,"o":30.73,"t":"2025-09-25T04:00:00Z","v":120261,"vw":30.672503},{"c":31.1544,"h":31.43,"l":30.58,"n":1466,"o":31.01,"t":"2025-09-26T04:00:00Z","v":227129,"vw":30.99863},{"c":31.4782,"h":31.79,"l":30.89,"n":1503,"o":31.15,"t":"2025-09-29T04:00:00Z","v":161859,"vw":31.504135},{"c":31.88,"h":31.93,"l":30.96,"n":1445,"o":31.34,"t":"2025-09-30T04:00:00Z","v":209841,"vw":31.722521},{"c":32.1494,"h":32.23,"l":31.213,"n":1739,"o":31.49,"t":"2025-10-01T04:00:00Z","v":297377,"vw":31.717275},{"c":31.62,"h":32.37,"l":31.03,"n":2487,"o":31.94,"t":"2025-10-02T04:00:00Z","v":236558,"vw":31.571176},{"c":31.7819,"h":32.1982,"l":31.55,"n":1591,"o":31.705,"t":"2025-10-03T04:00:00Z","v":214880,"vw":31.89437},{"c":33.2325,"h":33.48,"l":31.94,"n":2487,"o":32.02,"t":"2025-10-06T04:00:00Z","v":282212,"vw":32.854445},{"c":32.5628,"h":33.3,"l":32.29,"n":2126,"o":33.3,"t":"2025-10-07T04:00:00Z","v":202845,"vw":32.660981},{"c":32.7029,"h":32.95,"l":32.505,"n":1316,"o":32.505,"t":"2025-10-08T04:00:00Z","v":178457,"vw":32.67483},{"c":32.3496,"h":32.5499,"l":31.8,"n":1682,"o":32.43,"t":"2025-10-09T04:00:00Z","v":164230,"vw":32.120529},{"c":30.96,"h":32.4914,"l":30.8,"n":2300,"o":32.01,"t":"2025-10-10T04:00:00Z","v":231958,"vw":31.58046},{"c":31.3147,"h":31.525,"l":31.07,"n":1088,"o":31.48,"t":"2025-10-13T04:00:00Z","v":100483,"vw":31.301272},{"c":31.286,"h":31.43,"l":30.35,"n":1125,"o":30.8,"t":"2025-10-14T04:00:00Z","v":108757,"vw":30.925759},{"c":31.1651,"h":31.68,"l":30.94,"n":1045,"o":31.44,"t":"2025-10-15T04:00:00Z","v":124539,"vw":31.37135},{"c":31.03,"h":31.5612,"l":30.5845,"n":1213,"o":31.16,"t":"2025-10-16T04:00:00Z","v":149117,"vw":31.168729},{"c":31.2,"h":31.45,"l":30.5,"n":972,"o":30.6,"t":"2025-10-17T04:00:00Z","v":107861,"vw":31.048325},{"c":31.6217,"h":31.83,"l":31.28,"n":991,"o":31.28,"t":"2025-10-20T04:00:00Z","v":99340,"vw":31.630709},{"c":31.7716,"h":31.82,"l":31.1638,"n":1139,"o":31.63,"t":"2025-10-21T04:00:00Z","v":123824,"vw":31.557564},{"c":32.062,"h":32.63,"l":31.741,"n":2998,"o":32.01,"t":"2025-10-22T04:00:00Z","v":348096,"vw":32.232841},{"c":32.0581,"h":32.43,"l":31.89,"n":1310,"o":32.26,"t":"2025-10-23T04:00:00Z","v":138847,"vw":32.241453},{"c":32.3945,"h":32.6155,"l":32.18,"n":1550,"o":32.18,"t":"2025-10-24T04:00:00Z","v":173510,"vw":32.419388},{"c":33.47,"h":33.78,"l":33.0972,"n":2417,"o":33.42,"t":"2025-10-27T04:00:00Z","v":299988,"vw":33.458212},{"c":34.76,"h":36.105,"l":34.55,"n":8527,"o":35.775,"t":"2025-10-28T04:00:00Z","v":723643,"vw":35.055546},{"c":34.89,"h":35.09,"l":34.05,"n":10031,"o":35.09,"t":"2025-10-29T04:00:00Z","v":1053949,"vw":34.354891},{"c":32.6668,"h":33.75,"l":32.18,"n":11819,"o":33.13,"t":"2025-10-30T04:00:00Z","v":1012642,"vw":32.810117},{"c":31.64,"h":33.01,"l":31.27,"n":7075,"o":33.01,"t":"2025-10-31T04:00:00Z","v":674956,"vw":31.708764},{"c":31.53,"h":32.4595,"l":31.2155,"n":3728,"o":31.8,"t":"2025-11-03T05:00:00Z","v":388305,"vw":31.767562},{"c":31.1895,"h":31.285,"l":30.4104,"n":2448,"o":30.86,"t":"2025-11-04T05:00:00Z","v":181808,"vw":30.885123},{"c":30.28,"h":31.16,"l":30.23,"n":2787,"o":30.98,"t":"2025-11-05T05:00:00Z","v":307819,"vw":30.63294},{"c":29.13,"h":30.14,"l":28.97,"n":2789,"o":30.12,"t":"2025-11-06T05:00:00Z","v":226345,"vw":29.344627},{"c":29.0313,"h":29.2995,"l":28.64,"n":1981,"o":29.045,"t":"2025-11-07T05:00:00Z","v":192732,"vw":28.937723},{"c":30.1193,"h":30.16,"l":29.26,"n":2245,"o":29.335,"t":"2025-11-10T05:00:00Z","v":238405,"vw":29.825766},{"c":30.41,"h":30.51,"l":29.67,"n":1230,"o":30,"t":"2025-11-11T05:00:00Z","v":136340,"vw":30.152027},{"c":30.7009,"h":30.75,"l":29.3153,"n":1552,"o":30.41,"t":"2025-11-12T05:00:00Z","v":141234,"vw":30.111693},{"c":29.77,"h":30.925,"l":29.533,"n":2000,"o":30.6,"t":"2025-11-13T05:00:00Z","v":195222,"vw":30.267957},{"c":30.5125,"h":30.7,"l":29.044,"n":1535,"o":29.07,"t":"2025-11-14T05:00:00Z","v":148144,"vw":30.142992},{"c":30.25,"h":30.75,"l":29.91,"n":1602,"o":30.27,"t":"2025-11-17T05:00:00Z","v":153691,"vw":30.270536},{"c":28.6,"h":29.3401,"l":27.77,"n":3717,"o":28.88,"t":"2025-11-18T05:00:00Z","v":340260,"vw":28.462902},{"c":27.8,"h":28.72,"l":27.32,"n":2941,"o":28.07,"t":"2025-11-19T05:00:00Z","v":307604,"vw":28.007205},{"c":26.93,"h":28.61,"l":26.65,"n":2317,"o":28.56,"t":"2025-11-20T05:00:00Z","v":233844,"vw":27.660792},{"c":26.1141,"h":26.93,"l":25.76,"n":3812,"o":26.89,"t":"2025-11-21T05:00:00Z","v":322683,"vw":26.322058},{"c":26.39,"h":26.7,"l":25.74,"n":2378,"o":26.55,"t":"2025-11-24T05:00:00Z","v":284776,"vw":26.304029},{"c":26.7638,"h":26.9154,"l":25.4,"n":2437,"o":26.38,"t":"2025-11-25T05:00:00Z","v":243541,"vw":26.191987},{"c":27.66,"h":27.973,"l":27.19,"n":2368,"o":27.765,"t":"2025-11-26T05:00:00Z","v":193586,"vw":27.633134},{"c":28.34,"h":28.4613,"l":27.79,"n":1160,"o":27.84,"t":"2025-11-28T05:00:00Z","v":115081,"vw":28.262097},{"c":27.85,"h":28.1097,"l":27.56,"n":1030,"o":27.88,"t":"2025-12-01T05:00:00Z","v":71479,"vw":27.828927},{"c":28.16,"h":28.527,"l":27.73,"n":1101,"o":27.73,"t":"2025-12-02T05:00:00Z","v":109834,"vw":28.162398},{"c":26.75,"h":27.44,"l":26.43,"n":4287,"o":26.52,"t":"2025-12-03T05:00:00Z","v":410737,"vw":27.035712},{"c":27.0336,"h":27.1199,"l":26.6,"n":2074,"o":26.99,"t":"2025-12-04T05:00:00Z","v":216355,"vw":26.815231},{"c":27.2943,"h":27.32,"l":26.8501,"n":1476,"o":27.14,"t":"2025-12-05T05:00:00Z","v":147527,"vw":27.138734},{"c":28.1244,"h":28.335,"l":27.5373,"n":2015,"o":27.5373,"t":"2025-12-08T05:00:00Z","v":206971,"vw":28.047206},{"c":28.2558,"h":28.31,"l":27.94,"n":835,"o":28.0799,"t":"2025-12-09T05:00:00Z","v":68932,"vw":28.135485},{"c":26.7588,"h":27.43,"l":26.4,"n":3870,"o":27.43,"t":"2025-12-10T05:00:00Z","v":449751,"vw":26.805053},{"c":27.31,"h":27.56,"l":26.49,"n":2235,"o":26.5,"t":"2025-12-11T05:00:00Z","v":296440,"vw":27.124326},{"c":26.71,"h":27.1,"l":26.492,"n":1435,"o":26.89,"t":"2025-12-12T05:00:00Z","v":142568,"vw":26.732295},{"c":26.3018,"h":26.96,"l":26.0668,"n":1304,"o":26.96,"t":"2025-12-15T05:00:00Z","v":110118,"vw":26.337366},{"c":26.5038,"h":26.58,"l":25.88,"n":970,"o":26,"t":"2025-12-16T05:00:00Z","v":83869,"vw":26.204452},{"c":26.44,"h":26.825,"l":26.34,"n":1249,"o":26.53,"t":"2025-12-17T05:00:00Z","v":166123,"vw":26.583763},{"c":27.3,"h":27.9104,"l":26.67,"n":1735,"o":26.685,"t":"2025-12-18T05:00:00Z","v":203376,"vw":27.446053},{"c":27.52,"h":27.73,"l":27.15,"n":1998,"o":27.67,"t":"2025-12-19T05:00:00Z","v":260362,"vw":27.49509},{"c":27.39,"h":27.8,"l":27.14,"n":1661,"o":27.56,"t":"2025-12-22T05:00:00Z","v":186237,"vw":27.411054},{"c":27.6004,"h":27.68,"l":27.38,"n":1270,"o":27.38,"t":"2025-12-23T05:00:00Z","v":167605,"vw":27.579974},{"c":27.7454,"h":27.85,"l":27.39,"n":653,"o":27.5,"t":"2025-12-24T05:00:00Z","v":69527,"vw":27.656579},{"c":27.6692,"h":27.705,"l":27.47,"n":763,"o":27.6,"t":"2025-12-26T05:00:00Z","v":90661,"vw":27.591149},{"c":27.58,"h":27.73,"l":27.29,"n":863,"o":27.41,"t":"2025-12-29T05:00:00Z","v":122270,"vw":27.547205},{"c":27.6576,"h":27.87,"l":27.43,"n":929,"o":27.48,"t":"2025-12-30T05:00:00Z","v":94473,"vw":27.708755},{"c":27.1881,"h":27.65,"l":27.14,"n":634,"o":27.65,"t":"2025-12-31T05:00:00Z","v":98476,"vw":27.351198},{"c":25.98,"h":27.24,"l":25.66,"n":3213,"o":27.22,"t":"2026-01-02T05:00:00Z","v":343960,"vw":26.226003},{"c":25.97,"h":26.2958,"l":25.61,"n":2311,"o":26.08,"t":"2026-01-05T05:00:00Z","v":255390,"vw":26.016012},{"c":26.58,"h":26.59,"l":25.62,"n":2200,"o":26.05,"t":"2026-01-06T05:00:00Z","v":246049,"vw":26.038884},{"c":27.1098,"h":27.79,"l":26.53,"n":2301,"o":26.67,"t":"2026-01-07T05:00:00Z","v":266267,"vw":27.404874},{"c":26.51,"h":26.9759,"l":26.27,"n":1716,"o":26.88,"t":"2026-01-08T05:00:00Z","v":185176,"vw":26.482283},{"c":26.6334,"h":26.67,"l":25.85,"n":1824,"o":26.045,"t":"2026-01-09T05:00:00Z","v":180067,"vw":26.260601},{"c":26.34,"h":26.79,"l":26.24,"n":1518,"o":26.24,"t":"2026-01-12T05:00:00Z","v":174436,"vw":26.598055},{"c":25.67,"h":26.22,"l":25.15,"n":3455,"o":26.02,"t":"2026-01-13T05:00:00Z","v":408485,"vw":25.546048},{"c":24.49,"h":25.3701,"l":24.2,"n":3771,"o":25.28,"t":"2026-01-14T05:00:00Z","v":344571,"vw":24.613009},{"c":24.17,"h":24.99,"l":24.0752,"n":2666,"o":24.99,"t":"2026-01-15T05:00:00Z","v":352031,"vw":24.359388},{"c":24.42,"h":24.79,"l":24.1,"n":1842,"o":24.15,"t":"2026-01-16T05:00:00Z","v":245956,"vw":24.493468},{"c":23.86,"h":24.1,"l":23.35,"n":2479,"o":23.5,"t":"2026-01-20T05:00:00Z","v":286899,"vw":23.760067},{"c":22.84,"h":23.75,"l":22.22,"n":4217,"o":23.75,"t":"2026-01-21T05:00:00Z","v":521452,"vw":22.805179},{"c":23.56,"h":23.6298,"l":22.86,"n":3351,"o":23.14,"t":"2026-01-22T05:00:00Z","v":499041,"vw":23.31185},{"c":25.02,"h":25.54,"l":23.545,"n":5356,"o":23.63,"t":"2026-01-23T05:00:00Z","v":648672,"vw":24.902338},{"c":25.45,"h":25.9,"l":24.65,"n":4889,"o":24.97,"t":"2026-01-26T05:00:00Z","v":551234,"vw":25.446178},{"c":26.6126,"h":26.83,"l":25.815,"n":4497,"o":25.86,"t":"2026-01-27T05:00:00Z","v":444598,"vw":26.380929},{"c":26.69,"h":26.96,"l":26.305,"n":8493,"o":26.96,"t":"2026-01-28T05:00:00Z","v":1005383,"vw":26.566442},{"c":21.3,"h":22.359,"l":19.98,"n":33747,"o":21.99,"t":"2026-01-29T05:00:00Z","v":4490921,"vw":20.669096},{"c":21.04,"h":21.94,"l":20.65,"n":10870,"o":21.89,"t":"2026-01-30T05:00:00Z","v":1424271,"vw":21.244616},{"c":20.35,"h":21.06,"l":20.24,"n":5900,"o":21.04,"t":"2026-02-02T05:00:00Z","v":860069,"vw":20.579796},{"c":19.19,"h":20.22,"l":18.92,"n":12851,"o":20.19,"t":"2026-02-03T05:00:00Z","v":3239509,"vw":19.311775},{"c":19.46,"h":19.86,"l":19,"n":8029,"o":19.12,"t":"2026-02-04T05:00:00Z","v":1298800,"vw":19.504119},{"c":17.53,"h":18.86,"l":17.39,"n":11341,"o":18.85,"t":"2026-02-05T05:00:00Z","v":1789431,"vw":18.098862},{"c":18.15,"h":18.21,"l":17.45,"n":7700,"o":17.95,"t":"2026-02-06T05:00:00Z","v":1467014,"vw":17.836037},{"c":19.29,"h":19.4063,"l":18.15,"n":8353,"o":18.425,"t":"2026-02-09T05:00:00Z","v":1933502,"vw":18.963398},{"c":19.27,"h":20.23,"l":19.2135,"n":6674,"o":19.83,"t":"2026-02-10T05:00:00Z","v":1266159,"vw":19.777723},{"c":18.4,"h":19.5,"l":18.12,"n":7535,"o":19.5,"t":"2026-02-11T05:00:00Z","v":1394686,"vw":18.513189},{"c":18.22,"h":18.58,"l":17.85,"n":5691,"o":18.4,"t":"2026-02-12T05:00:00Z","v":1190936,"vw":18.222566},{"c":18.12,"h":18.5,"l":17.8335,"n":4563,"o":18.36,"t":"2026-02-13T05:00:00Z","v":755902,"vw":18.215783},{"c":17.74,"h":18.04,"l":17.5135,"n":5095,"o":17.94,"t":"2026-02-17T05:00:00Z","v":1038095,"vw":17.766475},{"c":17.97,"h":18.22,"l":17.67,"n":3876,"o":17.8,"t":"2026-02-18T05:00:00Z","v":761990,"vw":18.024552},{"c":17.94,"h":18.478,"l":17.79,"n":3226,"o":18.1,"t":"2026-02-19T05:00:00Z","v":530888,"vw":18.055576},{"c":17.81,"h":18.07,"l":17.64,"n":3572,"o":17.76,"t":"2026-02-20T05:00:00Z","v":656781,"vw":17.850332},{"c":16.69,"h":17.71,"l":16.55,"n":7978,"o":17.71,"t":"2026-02-23T05:00:00Z","v":1389938,"vw":16.885007},{"c":17.0675,"h":17.079,"l":16.43,"n":3863,"o":16.655,"t":"2026-02-24T05:00:00Z","v":602413,"vw":16.872772},{"c":18.0823,"h":18.12,"l":17.17,"n":5863,"o":17.17,"t":"2026-02-25T05:00:00Z","v":1195653,"vw":17.791427},{"c":18.19,"h":18.68,"l":17.91,"n":6658,"o":18.38,"t":"2026-02-26T05:00:00Z","v":1247341,"vw":18.224693},{"c":17.34,"h":17.7,"l":17.11,"n":5649,"o":17.19,"t":"2026-02-27T05:00:00Z","v":802742,"vw":17.417536},{"c":17.82,"h":18.0865,"l":17.165,"n":6083,"o":17.31,"t":"2026-03-02T05:00:00Z","v":1105675,"vw":17.77216},{"c":18.32,"h":18.57,"l":17.33,"n":7458,"o":17.35,"t":"2026-03-03T05:00:00Z","v":1313622,"vw":17.96616},{"c":18.44,"h":18.97,"l":18.02,"n":7097,"o":18.12,"t":"2026-03-04T05:00:00Z","v":1092236,"vw":18.576167},{"c":18.94,"h":19.03,"l":18.3511,"n":8318,"o":18.3511,"t":"2026-03-05T05:00:00Z","v":1655621,"vw":18.808149},{"c":18.75,"h":19.13,"l":18.73,"n":5815,"o":18.77,"t":"2026-03-06T05:00:00Z","v":1051712,"vw":18.922842},{"c":18.78,"h":18.87,"l":18.27,"n":7116,"o":18.39,"t":"2026-03-09T04:00:00Z","v":985187,"vw":18.556411},{"c":18.47,"h":18.87,"l":18.21,"n":6097,"o":18.87,"t":"2026-03-10T04:00:00Z","v":1146579,"vw":18.454655},{"c":18.36,"h":18.74,"l":18.0847,"n":3480,"o":18.47,"t":"2026-03-11T04:00:00Z","v":753755,"vw":18.339888},{"c":18.11,"h":18.48,"l":18.09,"n":3707,"o":18.35,"t":"2026-03-12T04:00:00Z","v":719074,"vw":18.288322},{"c":17.53,"h":18.35,"l":17.42,"n":4590,"o":17.99,"t":"2026-03-13T04:00:00Z","v":680150,"vw":17.780614},{"c":17.8978,"h":17.95,"l":17.46,"n":4770,"o":17.725,"t":"2026-03-16T04:00:00Z","v":856215,"vw":17.703084},{"c":17.86,"h":18.295,"l":17.705,"n":5262,"o":17.83,"t":"2026-03-17T04:00:00Z","v":729332,"vw":17.915362},{"c":17.1694,"h":17.72,"l":17.1,"n":4513,"o":17.68,"t":"2026-03-18T04:00:00Z","v":689650,"vw":17.339781},{"c":16.92,"h":17.2191,"l":16.76,"n":3751,"o":17.02,"t":"2026-03-19T04:00:00Z","v":417165,"vw":16.941872},{"c":16.28,"h":16.72,"l":16.14,"n":6392,"o":16.7,"t":"2026-03-20T04:00:00Z","v":911027,"vw":16.426284},{"c":16.39,"h":16.73,"l":16.2701,"n":3710,"o":16.48,"t":"2026-03-23T04:00:00Z","v":577160,"vw":16.485109},{"c":15.5,"h":16.37,"l":15.43,"n":6951,"o":16.37,"t":"2026-03-24T04:00:00Z","v":1164219,"vw":15.651568},{"c":15.36,"h":15.8336,"l":15.24,"n":5080,"o":15.81,"t":"2026-03-25T04:00:00Z","v":674872,"vw":15.432834},{"c":14.92,"h":15.655,"l":14.87,"n":6056,"o":15.32,"t":"2026-03-26T04:00:00Z","v":1371428,"vw":15.209991},{"c":14.17,"h":14.62,"l":14.15,"n":6617,"o":14.59,"t":"2026-03-27T04:00:00Z","v":1154904,"vw":14.354881},{"c":14.33,"h":14.85,"l":14.13,"n":9739,"o":14.47,"t":"2026-03-30T04:00:00Z","v":2039799,"vw":14.505128},{"c":15.24,"h":15.45,"l":14.68,"n":5199,"o":14.78,"t":"2026-03-31T04:00:00Z","v":970525,"vw":15.019037},{"c":15.18,"h":15.52,"l":15.08,"n":4854,"o":15.49,"t":"2026-04-01T04:00:00Z","v":1009939,"vw":15.264427},{"c":15.49,"h":15.495,"l":14.725,"n":7635,"o":14.975,"t":"2026-04-02T04:00:00Z","v":1482550,"vw":15.168007},{"c":15.43,"h":15.5,"l":15.15,"n":4009,"o":15.485,"t":"2026-04-06T04:00:00Z","v":708938,"vw":15.330204},{"c":15.37,"h":15.39,"l":14.9199,"n":7524,"o":15.2,"t":"2026-04-07T04:00:00Z","v":1359224,"vw":15.188305},{"c":15.55,"h":16.4,"l":15.31,"n":6793,"o":16.4,"t":"2026-04-08T04:00:00Z","v":1322402,"vw":15.76711},{"c":15.44,"h":15.46,"l":14.94,"n":5344,"o":15.38,"t":"2026-04-09T04:00:00Z","v":1080123,"vw":15.195203},{"c":15.26,"h":15.63,"l":15.175,"n":6266,"o":15.48,"t":"2026-04-10T04:00:00Z","v":1246765,"vw":15.366858},{"c":16.34,"h":16.36,"l":15.27,"n":9448,"o":15.5,"t":"2026-04-13T04:00:00Z","v":2035803,"vw":15.886427},{"c":17.09,"h":17.23,"l":16.54,"n":9975,"o":16.67,"t":"2026-04-14T04:00:00Z","v":2131494,"vw":17.01365},{"c":18.67,"h":18.92,"l":17.4019,"n":11411,"o":17.45,"t":"2026-04-15T04:00:00Z","v":2748461,"vw":18.350798},{"c":19.46,"h":19.51,"l":18.735,"n":12585,"o":19.42,"t":"2026-04-16T04:00:00Z","v":2585167,"vw":19.16679},{"c":19.69,"h":20.5,"l":19.49,"n":12446,"o":19.85,"t":"2026-04-17T04:00:00Z","v":2590540,"vw":19.997108},{"c":19.24,"h":19.7,"l":19.08,"n":5833,"o":19.5,"t":"2026-04-20T04:00:00Z","v":1057630,"vw":19.298384},{"c":19.8,"h":20.0766,"l":19.17,"n":8897,"o":19.42,"t":"2026-04-21T04:00:00Z","v":1825473,"vw":19.834896},{"c":20.58,"h":20.67,"l":19.7601,"n":7102,"o":19.99,"t":"2026-04-22T04:00:00Z","v":1606339,"vw":20.387791},{"c":18.99,"h":19.7,"l":18.57,"n":11933,"o":19.31,"t":"2026-04-23T04:00:00Z","v":2641341,"vw":19.189136},{"c":19.76,"h":19.79,"l":18.985,"n":5577,"o":19.05,"t":"2026-04-24T04:00:00Z","v":1647872,"vw":19.427534},{"c":19.83,"h":19.98,"l":19.07,"n":9512,"o":19.57,"t":"2026-04-27T04:00:00Z","v":2101888,"vw":19.633531},{"c":20.2,"h":20.26,"l":19.52,"n":5169,"o":19.72,"t":"2026-04-28T04:00:00Z","v":1011027,"vw":19.959882},{"c":19.74,"h":19.93,"l":19.34,"n":12894,"o":19.705,"t":"2026-04-29T04:00:00Z","v":2251128,"vw":19.687078},{"c":18.12,"h":18.77,"l":17.275,"n":18674,"o":18.45,"t":"2026-04-30T04:00:00Z","v":3986931,"vw":17.87363},{"c":18.76,"h":18.9863,"l":18.41,"n":6652,"o":18.62,"t":"2026-05-01T04:00:00Z","v":1598709,"vw":18.716744},{"c":18.68,"h":19.315,"l":18.435,"n":5911,"o":18.53,"t":"2026-05-04T04:00:00Z","v":1171194,"vw":18.894675},{"c":18.4655,"h":18.92,"l":18.24,"n":4404,"o":18.81,"t":"2026-05-05T04:00:00Z","v":679549,"vw":18.450412},{"c":18.66,"h":19.08,"l":17.91,"n":6431,"o":18.15,"t":"2026-05-06T04:00:00Z","v":1298304,"vw":18.554176},{"c":19.33,"h":19.94,"l":19.16,"n":8577,"o":19.21,"t":"2026-05-07T04:00:00Z","v":2150913,"vw":19.572242},{"c":18.78,"h":19.09,"l":18.6799,"n":7177,"o":18.91,"t":"2026-05-08T04:00:00Z","v":1408955,"vw":18.867416},{"c":18.55,"h":18.55,"l":17.9,"n":6344,"o":18.09,"t":"2026-05-11T04:00:00Z","v":1126277,"vw":18.319829},{"c":18.0828,"h":18.78,"l":17.99,"n":4988,"o":18.695,"t":"2026-05-12T04:00:00Z","v":719075,"vw":18.1895},{"c":17.84,"h":17.96,"l":17.486,"n":5457,"o":17.565,"t":"2026-05-13T04:00:00Z","v":879934,"vw":17.720408},{"c":18.22,"h":18.435,"l":17.49,"n":4697,"o":17.82,"t":"2026-05-14T04:00:00Z","v":854363,"vw":18.085391},{"c":19.33,"h":19.88,"l":18.54,"n":11232,"o":18.68,"t":"2026-05-15T04:00:00Z","v":2274011,"vw":19.337852},{"c":19.46,"h":19.61,"l":18.751,"n":12751,"o":18.8,"t":"2026-05-18T04:00:00Z","v":1693711,"vw":19.236841},{"c":18.94,"h":20.31,"l":18.822,"n":7552,"o":20,"t":"2026-05-19T04:00:00Z","v":1666711,"vw":19.471264},{"c":19.22,"h":19.305,"l":18.345,"n":7176,"o":18.66,"t":"2026-05-20T04:00:00Z","v":1252901,"vw":18.821767},{"c":19.13,"h":19.76,"l":18.82,"n":11015,"o":19.585,"t":"2026-05-21T04:00:00Z","v":1776588,"vw":19.160262},{"c":19.04,"h":19.581,"l":18.8501,"n":7210,"o":19.15,"t":"2026-05-22T04:00:00Z","v":1215849,"vw":19.173659},{"c":18.82,"h":19.155,"l":18.5599,"n":8358,"o":18.88,"t":"2026-05-26T04:00:00Z","v":1457458,"vw":18.827172},{"c":18.51,"h":18.795,"l":18.23,"n":8748,"o":18.35,"t":"2026-05-27T04:00:00Z","v":2467417,"vw":18.592411},{"c":19.8,"h":20.01,"l":18.53,"n":15513,"o":18.55,"t":"2026-05-28T04:00:00Z","v":3413615,"vw":19.587117},{"c":21.89,"h":21.92,"l":20.31,"n":20260,"o":20.32,"t":"2026-05-29T04:00:00Z","v":4076704,"vw":21.178447},{"c":22.93,"h":23.49,"l":22.7,"n":25949,"o":23.3,"t":"2026-06-01T04:00:00Z","v":4328478,"vw":23.035562},{"c":21.01,"h":22.205,"l":20.92,"n":20196,"o":21.575,"t":"2026-06-02T04:00:00Z","v":3455227,"vw":21.37457},{"c":19.66,"h":20.895,"l":19.3701,"n":13805,"o":20.745,"t":"2026-06-03T04:00:00Z","v":2098009,"vw":19.856518},{"c":19.74,"h":20.47,"l":19.58,"n":8506,"o":20.42,"t":"2026-06-04T04:00:00Z","v":1555528,"vw":19.912597},{"c":18.66,"h":19.82,"l":18.45,"n":11759,"o":19.68,"t":"2026-06-05T04:00:00Z","v":1545677,"vw":19.100207},{"c":18.22,"h":18.68,"l":17.95,"n":7473,"o":18.495,"t":"2026-06-08T04:00:00Z","v":1372084,"vw":18.240356},{"c":17.45,"h":18.23,"l":17.05,"n":8338,"o":17.945,"t":"2026-06-09T04:00:00Z","v":1443041,"vw":17.592558},{"c":16.95,"h":17.5999,"l":16.94,"n":6314,"o":17,"t":"2026-06-10T04:00:00Z","v":1096419,"vw":17.314608},{"c":16.31,"h":16.88,"l":15.81,"n":11371,"o":16.78,"t":"2026-06-11T04:00:00Z","v":2486892,"vw":16.201969},{"c":16.36,"h":16.46,"l":15.65,"n":6210,"o":16.46,"t":"2026-06-12T04:00:00Z","v":1481345,"vw":16.028727},{"c":17.14,"h":17.277,"l":16.55,"n":6975,"o":16.88,"t":"2026-06-15T04:00:00Z","v":1589385,"vw":16.980418},{"c":16.6,"h":16.8,"l":16.345,"n":5260,"o":16.73,"t":"2026-06-16T04:00:00Z","v":1105396,"vw":16.544221},{"c":15.35,"h":16.28,"l":15.22,"n":8441,"o":16.28,"t":"2026-06-17T04:00:00Z","v":1449701,"vw":15.734177},{"c":15.33,"h":15.518,"l":14.87,"n":7551,"o":15.28,"t":"2026-06-18T04:00:00Z","v":1995051,"vw":15.184581},{"c":14.39,"h":15.53,"l":14.37,"n":9343,"o":15,"t":"2026-06-22T04:00:00Z","v":2114698,"vw":14.753045},{"c":14.91,"h":15.155,"l":14.65,"n":9168,"o":14.83,"t":"2026-06-23T04:00:00Z","v":2164545,"vw":14.903858},{"c":14.23,"h":15.285,"l":14.17,"n":7836,"o":14.7,"t":"2026-06-24T04:00:00Z","v":1505212,"vw":14.721636},{"c":13.23,"h":14.11,"l":12.955,"n":13789,"o":14,"t":"2026-06-25T04:00:00Z","v":3031798,"vw":13.401821},{"c":14.64,"h":14.99,"l":13.42,"n":18217,"o":13.54,"t":"2026-06-26T04:00:00Z","v":5310049,"vw":14.422756},{"c":14.36,"h":15.32,"l":14.2424,"n":11826,"o":15.08,"t":"2026-06-29T04:00:00Z","v":2375601,"vw":14.788156},{"c":14.71,"h":14.8055,"l":14.2822,"n":7730,"o":14.54,"t":"2026-06-30T04:00:00Z","v":2190919,"vw":14.588875},{"c":15.61,"h":15.955,"l":14.87,"n":13853,"o":15.3,"t":"2026-07-01T04:00:00Z","v":3957070,"vw":15.500092},{"c":16.05,"h":16.21,"l":15.5441,"n":9911,"o":15.63,"t":"2026-07-02T04:00:00Z","v":2180063,"vw":15.937384},{"c":15.78,"h":15.95,"l":15.33,"n":7675,"o":15.81,"t":"2026-07-06T04:00:00Z","v":1433665,"vw":15.643481},{"c":15.95,"h":16.4899,"l":15.9,"n":8788,"o":16.21,"t":"2026-07-07T04:00:00Z","v":2226960,"vw":16.240702},{"c":15.46,"h":15.64,"l":15.3401,"n":7351,"o":15.51,"t":"2026-07-08T04:00:00Z","v":1568044,"vw":15.476464},{"c":15.55,"h":15.585,"l":14.69,"n":6686,"o":14.74,"t":"2026-07-09T04:00:00Z","v":1604623,"vw":15.117006},{"c":15.62,"h":16.16,"l":15.325,"n":5703,"o":15.8,"t":"2026-07-10T04:00:00Z","v":1357499,"vw":15.672972},{"c":16.1,"h":16.295,"l":15.54,"n":7439,"o":15.84,"t":"2026-07-13T04:00:00Z","v":1814736,"vw":15.959909},{"c":15.58,"h":15.845,"l":15.08,"n":8802,"o":15.41,"t":"2026-07-14T04:00:00Z","v":1756923,"vw":15.558984},{"c":16.44,"h":16.715,"l":15.72,"n":10161,"o":15.78,"t":"2026-07-15T04:00:00Z","v":1702783,"vw":16.355519},{"c":16.89,"h":17.3,"l":16.15,"n":10320,"o":16.66,"t":"2026-07-16T04:00:00Z","v":1858726,"vw":16.843608},{"c":16.27,"h":16.636,"l":15.9,"n":7475,"o":16.35,"t":"2026-07-17T04:00:00Z","v":1371131,"vw":16.280034},{"c":16.99,"h":17.04,"l":15.95,"n":6744,"o":16.02,"t":"2026-07-20T04:00:00Z","v":1332829,"vw":16.645592},{"c":16.57,"h":16.89,"l":16.47,"n":5866,"o":16.72,"t":"2026-07-21T04:00:00Z","v":777308,"vw":16.685437},{"c":15.97,"h":16.815,"l":15.68,"n":5344,"o":16.805,"t":"2026-07-22T04:00:00Z","v":1070958,"vw":15.941852},{"c":15.22,"h":16.04,"l":14.905,"n":7077,"o":15.92,"t":"2026-07-23T04:00:00Z","v":1100213,"vw":15.318007},{"c":15.25,"h":15.81,"l":15.1686,"n":4666,"o":15.72,"t":"2026-07-24T04:00:00Z","v":1042947,"vw":15.381227},{"c":15.82,"h":16.225,"l":15.75,"n":5190,"o":15.87,"t":"2026-07-27T04:00:00Z","v":1035989,"vw":16.000814},{"c":16.18,"h":16.73,"l":16.0001,"n":5897,"o":16.17,"t":"2026-07-28T04:00:00Z","v":1331912,"vw":16.388481},{"c":16.06,"h":16.8,"l":15.79,"n":18499,"o":16.17,"t":"2026-07-29T04:00:00Z","v":3410291,"vw":16.194063},{"c":20.9,"h":21.4679,"l":19.34,"n":31291,"o":19.83,"t":"2026-07-30T04:00:00Z","v":7450441,"vw":20.702989},{"c":22.11,"h":22.29,"l":20.71,"n":13705,"o":20.75,"t":"2026-07-31T04:00:00Z","v":1990128,"vw":21.710793},{"c":24.26,"h":24.655,"l":23.15,"n":16158,"o":23.245,"t":"2026-08-03T04:00:00Z","v":2704138,"vw":24.230549},{"c":24.78,"h":25.42,"l":23.58,"n":11563,"o":23.58,"t":"2026-08-04T04:00:00Z","v":1645184,"vw":24.869657},{"c":24.21,"h":25.29,"l":24.07,"n":6792,"o":25.1,"t":"2026-08-05T04:00:00Z","v":1007674,"vw":24.446443},{"c":25.47,"h":25.625,"l":24.35,"n":6123,"o":24.35,"t":"2026-08-06T04:00:00Z","v":866559,"vw":25.143464},{"c":25.44,"h":25.97,"l":25.3342,"n":4353,"o":25.5,"t":"2026-08-07T04:00:00Z","v":477561,"vw":25.663787},{"c":26.06,"h":26.85,"l":25.73,"n":6244,"o":25.82,"t":"2026-08-10T04:00:00Z","v":676308,"vw":26.292158},{"c":25.82,"h":25.93,"l":25.41,"n":2980,"o":25.885,"t":"2026-08-11T04:00:00Z","v":327661,"vw":25.696741},{"c":24.65,"h":25.58,"l":24.57,"n":4405,"o":25.475,"t":"2026-08-12T04:00:00Z","v":522996,"vw":24.889994},{"c":25.07,"h":25.52,"l":24.74,"n":3267,"o":24.79,"t":"2026-08-13T04:00:00Z","v":488906,"vw":25.087655},{"c":24.89,"h":25.4,"l":24.8,"n":2252,"o":25.035,"t":"2026-08-14T04:00:00Z","v":323893,"vw":25.086825},{"c":23.42,"h":24.61,"l":23.23,"n":3242,"o":24.49,"t":"2026-08-17T04:00:00Z","v":559697,"vw":23.660041},{"c":23.52,"h":23.73,"l":23.1,"n":2146,"o":23.51,"t":"2026-08-18T04:00:00Z","v":356666,"vw":23.532736},{"c":23.78,"h":24.26,"l":23.28,"n":2343,"o":23.28,"t":"2026-08-19T04:00:00Z","v":377805,"vw":23.836615},{"c":23.55,"h":23.84,"l":23.41,"n":4012,"o":23.7,"t":"2026-08-20T04:00:00Z","v":259779,"vw":23.618397},{"c":23.74,"h":24.0473,"l":23.31,"n":1361,"o":23.42,"t":"2026-08-21T04:00:00Z","v":173897,"vw":23.739929},{"c":24.12,"h":24.41,"l":23.69,"n":1561,"o":23.79,"t":"2026-08-24T04:00:00Z","v":240931,"vw":24.149978},{"c":24.52,"h":24.61,"l":23.86,"n":1424,"o":23.945,"t":"2026-08-25T04:00:00Z","v":193423,"vw":24.338943},{"c":25.0255,"h":25.1,"l":24.15,"n":1702,"o":24.2,"t":"2026-08-26T04:00:00Z","v":236051,"vw":24.868064},{"c":25.85,"h":26.005,"l":24.46,"n":3104,"o":24.81,"t":"2026-08-27T04:00:00Z","v":529159,"vw":25.675954},{"c":26.73,"h":27.165,"l":25.87,"n":4346,"o":25.92,"t":"2026-08-28T04:00:00Z","v":701867,"vw":26.740906},{"c":26.06,"h":26.59,"l":25.97,"n":1994,"o":26.41,"t":"2026-08-31T04:00:00Z","v":275711,"vw":26.302129},{"c":25.41,"h":25.9,"l":25.04,"n":1934,"o":25.05,"t":"2026-09-01T04:00:00Z","v":233516,"vw":25.472544},{"c":24.98,"h":25.36,"l":24.7,"n":1367,"o":25.36,"t":"2026-09-02T04:00:00Z","v":182442,"vw":24.979613},{"c":26.2938,"h":26.87,"l":25.52,"n":3153,"o":25.52,"t":"2026-09-03T04:00:00Z","v":448515,"vw":26.464859},{"c":25.2216,"h":26.35,"l":25.2,"n":2345,"o":26.22,"t":"2026-09-04T04:00:00Z","v":282863,"vw":25.48229},{"c":24.62,"h":24.7149,"l":24.28,"n":1931,"o":24.56,"t":"2026-09-08T04:00:00Z","v":234227,"vw":24.498292},{"c":24.4028,"h":24.66,"l":24.24,"n":959,"o":24.5,"t":"2026-09-09T04:00:00Z","v":126464,"vw":24.459304},{"c":24.4892,"h":24.68,"l":23.86,"n":1417,"o":24.09,"t":"2026-09-10T04:00:00Z","v":224141,"vw":24.366671},{"c":24.8128,"h":25.09,"l":24.53,"n":928,"o":24.8,"t":"2026-09-11T04:00:00Z","v":96889,"vw":24.857797},{"c":25.8022,"h":26.19,"l":24.76,"n":2086,"o":24.9,"t":"2026-09-14T04:00:00Z","v":285541,"vw":25.595493},{"c":24.88,"h":25.72,"l":24.76,"n":1165,"o":25.3,"t":"2026-09-15T04:00:00Z","v":142564,"vw":25.160618},{"c":24.2,"h":24.75,"l":23.96,"n":1382,"o":24.54,"t":"2026-09-16T04:00:00Z","v":153417,"vw":24.411108},{"c":24.99,"h":25.29,"l":24.5,"n":1225,"o":24.87,"t":"2026-09-17T04:00:00Z","v":103184,"vw":24.816892},{"c":24.46,"h":24.96,"l":24.28,"n":1214,"o":24.94,"t":"2026-09-18T04:00:00Z","v":113243,"vw":24.529119},{"c":25.2667,"h":25.35,"l":24.29,"n":1833,"o":24.69,"t":"2026-09-21T04:00:00Z","v":284891,"vw":24.831825},{"c":24.9243,"h":25.9,"l":24.4863,"n":2303,"o":25.86,"t":"2026-09-22T04:00:00Z","v":329192,"vw":24.938526},{"c":25.1345,"h":26.012,"l":24.7312,"n":1825,"o":25.22,"t":"2026-09-23T04:00:00Z","v":285061,"vw":25.373269},{"c":24.8704,"h":24.97,"l":24.24,"n":1047,"o":24.64,"t":"2026-09-24T04:00:00Z","v":147326,"vw":24.550964},{"c":26.7109,"h":27.01,"l":24.87,"n":3876,"o":24.93,"t":"2026-09-25T04:00:00Z","v":722551,"vw":26.535424},{"c":25.9844,"h":26.38,"l":25.3,"n":2016,"o":25.65,"t":"2026-09-28T04:00:00Z","v":298440,"vw":25.906642},{"c":25.9009,"h":26.41,"l":25.281,"n":1918,"o":25.87,"t":"2026-09-29T04:00:00Z","v":264064,"vw":25.893316},{"c":26.27,"h":27.03,"l":26.0719,"n":2004,"o":26.23,"t":"2026-09-30T04:00:00Z","v":268460,"vw":26.723288},{"c":26.2926,"h":27.309,"l":26.26,"n":1722,"o":27.07,"t":"2026-10-01T04:00:00Z","v":205627,"vw":26.73565},{"c":26.7764,"h":27.29,"l":26.4,"n":1886,"o":26.95,"t":"2026-10-02T04:00:00Z","v":237459,"vw":26.690356},{"c":27.52,"h":28.3,"l":27.19,"n":2452,"o":27.28,"t":"2026-10-05T04:00:00Z","v":315448,"vw":27.773427},{"c":27.9988,"h":28.65,"l":27.95,"n":1704,"o":28.17,"t":"2026-10-06T04:00:00Z","v":197237,"vw":28.31106},{"c":28.0412,"h":28.21,"l":27.5,"n":1152,"o":28.09,"t":"2026-10-07T04:00:00Z","v":115926,"vw":27.856151},{"c":27.29,"h":28.37,"l":26.88,"n":2283,"o":28.06,"t":"2026-10-08T04:00:00Z","v":268200,"vw":27.715325},{"c":28.5338,"h":28.74,"l":27.6102,"n":1845,"o":27.74,"t":"2026-10-09T04:00:00Z","v":184895,"vw":28.358167},{"c":29.1756,"h":29.35,"l":28.7123,"n":1510,"o":28.75,"t":"2026-10-12T04:00:00Z","v":164591,"vw":29.051349},{"c":29.39,"h":30.22,"l":29.38,"n":2030,"o":29.5,"t":"2026-10-13T04:00:00Z","v":186327,"vw":29.869825},{"c":28.36,"h":29.54,"l":28.28,"n":1234,"o":29.535,"t":"2026-10-14T04:00:00Z","v":137076,"vw":28.733234},{"c":28.91,"h":29.109,"l":28.09,"n":1682,"o":28.22,"t":"2026-10-15T04:00:00Z","v":164857,"vw":28.761432},{"c":27.78,"h":29.36,"l":27.32,"n":1238,"o":29.12,"t":"2026-10-16T04:00:00Z","v":140420,"vw":27.998181},{"c":28.2245,"h":28.46,"l":27.7,"n":606,"o":27.72,"t":"2026-10-19T04:00:00Z","v":71892,"vw":28.175211},{"c":28.0519,"h":28.305,"l":27.465,"n":682,"o":28.2,"t":"2026-10-20T04:00:00Z","v":59499,"vw":28.009761},{"c":28.1581,"h":28.2,"l":27.435,"n":412,"o":27.715,"t":"2026-10-21T04:00:00Z","v":36210,"vw":27.924296},{"c":26.905,"h":28.19,"l":26.8306,"n":1021,"o":28.19,"t":"2026-10-22T04:00:00Z","v":181164,"vw":27.145748}],"volatilityBars":[{"c":24.59,"h":24.59,"l":24.59,"n":2,"o":24.59,"t":"2026-09-21T08:15:00Z","v":290,"vw":24.59},{"c":24.56,"h":24.56,"l":24.56,"n":2,"o":24.56,"t":"2026-09-21T08:30:00Z","v":150,"vw":24.56},{"c":24.59,"h":24.59,"l":24.59,"n":3,"o":24.59,"t":"2026-09-21T09:45:00Z","v":146,"vw":24.59},{"c":24.61,"h":24.61,"l":24.61,"n":1,"o":24.61,"t":"2026-09-21T10:00:00Z","v":112,"vw":24.61},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-09-21T10:30:00Z","v":200,"vw":24.6},{"c":24.7299,"h":24.7299,"l":24.7299,"n":1,"o":24.7299,"t":"2026-09-21T11:00:00Z","v":500,"vw":24.7299},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-09-21T12:00:00Z","v":500,"vw":24.72},{"c":24.66,"h":24.66,"l":24.64,"n":5,"o":24.64,"t":"2026-09-21T12:45:00Z","v":1104,"vw":24.656377},{"c":24.65,"h":24.65,"l":24.62,"n":3,"o":24.62,"t":"2026-09-21T13:15:00Z","v":600,"vw":24.63},{"c":24.45,"h":24.74,"l":24.32,"n":142,"o":24.69,"t":"2026-09-21T13:30:00Z","v":12591,"vw":24.5381},{"c":24.72,"h":24.72,"l":24.4358,"n":61,"o":24.5051,"t":"2026-09-21T13:45:00Z","v":4955,"vw":24.560531},{"c":24.58,"h":24.86,"l":24.58,"n":85,"o":24.73,"t":"2026-09-21T14:00:00Z","v":9013,"vw":24.740958},{"c":24.5,"h":24.6,"l":24.5,"n":52,"o":24.56,"t":"2026-09-21T14:15:00Z","v":6236,"vw":24.551935},{"c":24.45,"h":24.5737,"l":24.42,"n":68,"o":24.5,"t":"2026-09-21T14:30:00Z","v":18448,"vw":24.447991},{"c":24.55,"h":24.55,"l":24.42,"n":49,"o":24.44,"t":"2026-09-21T14:45:00Z","v":3793,"vw":24.464781},{"c":24.42,"h":24.52,"l":24.42,"n":50,"o":24.52,"t":"2026-09-21T15:00:00Z","v":6747,"vw":24.44887},{"c":24.32,"h":24.45,"l":24.32,"n":91,"o":24.44,"t":"2026-09-21T15:15:00Z","v":9224,"vw":24.399489},{"c":24.44,"h":24.44,"l":24.29,"n":71,"o":24.31,"t":"2026-09-21T15:30:00Z","v":7505,"vw":24.324196},{"c":24.51,"h":24.53,"l":24.4501,"n":35,"o":24.5,"t":"2026-09-21T15:45:00Z","v":6457,"vw":24.495265},{"c":24.55,"h":24.59,"l":24.55,"n":22,"o":24.5601,"t":"2026-09-21T16:00:00Z","v":8386,"vw":24.566043},{"c":24.55,"h":24.56,"l":24.49,"n":7,"o":24.49,"t":"2026-09-21T16:15:00Z","v":759,"vw":24.523641},{"c":24.68,"h":24.695,"l":24.62,"n":33,"o":24.62,"t":"2026-09-21T16:30:00Z","v":3116,"vw":24.670413},{"c":24.78,"h":24.81,"l":24.71,"n":53,"o":24.71,"t":"2026-09-21T16:45:00Z","v":16529,"vw":24.743503},{"c":24.8,"h":24.8,"l":24.7598,"n":26,"o":24.7601,"t":"2026-09-21T17:00:00Z","v":9372,"vw":24.774419},{"c":24.8675,"h":24.93,"l":24.84,"n":28,"o":24.84,"t":"2026-09-21T17:15:00Z","v":7564,"vw":24.903807},{"c":24.87,"h":24.87,"l":24.81,"n":20,"o":24.85,"t":"2026-09-21T17:30:00Z","v":4765,"vw":24.830011},{"c":24.9733,"h":25.03,"l":24.9201,"n":70,"o":24.93,"t":"2026-09-21T17:45:00Z","v":14735,"vw":24.991752},{"c":25.04,"h":25.07,"l":25.02,"n":13,"o":25.03,"t":"2026-09-21T18:00:00Z","v":2490,"vw":25.038516},{"c":24.97,"h":25,"l":24.92,"n":35,"o":25,"t":"2026-09-21T18:15:00Z","v":8381,"vw":24.964996},{"c":24.948,"h":24.948,"l":24.8978,"n":35,"o":24.92,"t":"2026-09-21T18:30:00Z","v":17734,"vw":24.92769},{"c":24.9603,"h":25.0762,"l":24.95,"n":97,"o":24.95,"t":"2026-09-21T18:45:00Z","v":22286,"vw":25.010596},{"c":25,"h":25.01,"l":24.93,"n":26,"o":24.93,"t":"2026-09-21T19:00:00Z","v":5251,"vw":24.977628},{"c":25.15,"h":25.155,"l":25.08,"n":41,"o":25.09,"t":"2026-09-21T19:15:00Z","v":7814,"vw":25.113397},{"c":25.1,"h":25.21,"l":25.1,"n":55,"o":25.17,"t":"2026-09-21T19:30:00Z","v":9454,"vw":25.160575},{"c":25.315,"h":25.35,"l":25.06,"n":212,"o":25.1698,"t":"2026-09-21T19:45:00Z","v":37994,"vw":25.247711},{"c":25.28,"h":25.28,"l":25.28,"n":10,"o":25.28,"t":"2026-09-21T20:00:00Z","v":257,"vw":25.28},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-09-21T20:15:00Z","v":100,"vw":25.3},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-09-21T20:30:00Z","v":500,"vw":25.25},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-09-21T21:00:00Z","v":3400,"vw":25.24},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-09-21T21:30:00Z","v":300,"vw":25.3},{"c":25.2179,"h":25.2179,"l":25.2179,"n":1,"o":25.2179,"t":"2026-09-21T21:45:00Z","v":1000,"vw":25.2179},{"c":25.3,"h":25.3,"l":25.3,"n":7,"o":25.3,"t":"2026-09-21T22:00:00Z","v":1848,"vw":25.3},{"c":25.3,"h":25.3,"l":25.3,"n":3,"o":25.3,"t":"2026-09-21T22:15:00Z","v":300,"vw":25.3},{"c":25.3,"h":25.3,"l":25.3,"n":9,"o":25.3,"t":"2026-09-21T22:30:00Z","v":2000,"vw":25.3},{"c":25.3399,"h":25.3399,"l":25.3399,"n":1,"o":25.3399,"t":"2026-09-21T22:45:00Z","v":100,"vw":25.3399},{"c":25.3,"h":25.3,"l":25.3,"n":8,"o":25.3,"t":"2026-09-21T23:30:00Z","v":4026,"vw":25.3},{"c":25.3198,"h":25.3198,"l":25.3198,"n":2,"o":25.3198,"t":"2026-09-21T23:45:00Z","v":225,"vw":25.3198},{"c":25.57,"h":25.57,"l":25.24,"n":21,"o":25.41,"t":"2026-09-22T08:00:00Z","v":1977,"vw":25.442108},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-09-22T08:15:00Z","v":500,"vw":25.58},{"c":25.56,"h":25.56,"l":25.55,"n":5,"o":25.55,"t":"2026-09-22T08:30:00Z","v":2000,"vw":25.5535},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-09-22T09:00:00Z","v":500,"vw":25.59},{"c":25.51,"h":25.52,"l":25.51,"n":5,"o":25.52,"t":"2026-09-22T09:30:00Z","v":609,"vw":25.515},{"c":25.51,"h":25.51,"l":25.49,"n":19,"o":25.5,"t":"2026-09-22T10:15:00Z","v":3607,"vw":25.507183},{"c":25.54,"h":25.54,"l":25.51,"n":10,"o":25.51,"t":"2026-09-22T10:30:00Z","v":1187,"vw":25.535062},{"c":25.73,"h":25.73,"l":25.5124,"n":19,"o":25.5124,"t":"2026-09-22T11:00:00Z","v":2950,"vw":25.71262},{"c":25.7523,"h":25.7523,"l":25.7,"n":3,"o":25.7,"t":"2026-09-22T11:15:00Z","v":1060,"vw":25.728357},{"c":25.7,"h":25.756,"l":25.66,"n":16,"o":25.7538,"t":"2026-09-22T11:30:00Z","v":8115,"vw":25.720285},{"c":25.9,"h":25.9794,"l":25.78,"n":31,"o":25.78,"t":"2026-09-22T12:00:00Z","v":9202,"vw":25.881938},{"c":25.9,"h":25.9,"l":25.88,"n":4,"o":25.89,"t":"2026-09-22T12:15:00Z","v":402,"vw":25.8925},{"c":25.86,"h":25.86,"l":25.86,"n":3,"o":25.86,"t":"2026-09-22T12:30:00Z","v":304,"vw":25.86},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-09-22T12:45:00Z","v":200,"vw":25.9},{"c":25.93,"h":25.939,"l":25.85,"n":26,"o":25.85,"t":"2026-09-22T13:00:00Z","v":2994,"vw":25.909073},{"c":25.86,"h":25.97,"l":25.72,"n":188,"o":25.96,"t":"2026-09-22T13:15:00Z","v":19424,"vw":25.922029},{"c":24.937,"h":25.9,"l":24.92,"n":305,"o":25.86,"t":"2026-09-22T13:30:00Z","v":47092,"vw":25.360801},{"c":24.72,"h":25,"l":24.72,"n":283,"o":24.975,"t":"2026-09-22T13:45:00Z","v":35121,"vw":24.89731},{"c":24.97,"h":25.045,"l":24.745,"n":102,"o":24.79,"t":"2026-09-22T14:00:00Z","v":16266,"vw":24.877882},{"c":24.8599,"h":25.045,"l":24.8,"n":88,"o":25.03,"t":"2026-09-22T14:15:00Z","v":10202,"vw":24.893275},{"c":24.835,"h":24.9,"l":24.81,"n":132,"o":24.845,"t":"2026-09-22T14:30:00Z","v":32070,"vw":24.863215},{"c":24.87,"h":24.8901,"l":24.857,"n":46,"o":24.871,"t":"2026-09-22T14:45:00Z","v":7116,"vw":24.872228},{"c":24.6,"h":24.82,"l":24.57,"n":116,"o":24.82,"t":"2026-09-22T15:00:00Z","v":10089,"vw":24.693366},{"c":24.665,"h":24.68,"l":24.609,"n":28,"o":24.609,"t":"2026-09-22T15:15:00Z","v":3775,"vw":24.660412},{"c":24.64,"h":24.64,"l":24.55,"n":27,"o":24.62,"t":"2026-09-22T15:30:00Z","v":3926,"vw":24.578896},{"c":24.53,"h":24.69,"l":24.4863,"n":29,"o":24.6788,"t":"2026-09-22T15:45:00Z","v":4197,"vw":24.524823},{"c":24.689,"h":24.6891,"l":24.555,"n":27,"o":24.555,"t":"2026-09-22T16:00:00Z","v":4475,"vw":24.65994},{"c":24.69,"h":24.69,"l":24.6201,"n":21,"o":24.68,"t":"2026-09-22T16:15:00Z","v":3130,"vw":24.661843},{"c":24.74,"h":24.74,"l":24.67,"n":27,"o":24.67,"t":"2026-09-22T16:30:00Z","v":4632,"vw":24.710591},{"c":24.7694,"h":24.8,"l":24.7694,"n":9,"o":24.7999,"t":"2026-09-22T16:45:00Z","v":3382,"vw":24.775558},{"c":24.79,"h":24.81,"l":24.77,"n":15,"o":24.8093,"t":"2026-09-22T17:00:00Z","v":1707,"vw":24.78317},{"c":24.832,"h":24.84,"l":24.83,"n":5,"o":24.83,"t":"2026-09-22T17:15:00Z","v":1834,"vw":24.83109},{"c":24.86,"h":24.88,"l":24.77,"n":83,"o":24.77,"t":"2026-09-22T17:30:00Z","v":17392,"vw":24.857075},{"c":24.78,"h":24.86,"l":24.78,"n":27,"o":24.86,"t":"2026-09-22T17:45:00Z","v":5265,"vw":24.837121},{"c":24.82,"h":24.82,"l":24.7992,"n":15,"o":24.7992,"t":"2026-09-22T18:00:00Z","v":2929,"vw":24.814768},{"c":24.88,"h":24.88,"l":24.84,"n":14,"o":24.86,"t":"2026-09-22T18:15:00Z","v":1520,"vw":24.863226},{"c":24.9699,"h":24.97,"l":24.88,"n":68,"o":24.88,"t":"2026-09-22T18:30:00Z","v":16807,"vw":24.902654},{"c":24.92,"h":25.03,"l":24.92,"n":13,"o":25.03,"t":"2026-09-22T18:45:00Z","v":3356,"vw":24.989155},{"c":24.98,"h":25,"l":24.95,"n":16,"o":24.95,"t":"2026-09-22T19:00:00Z","v":2933,"vw":24.970505},{"c":25.0224,"h":25.0224,"l":24.94,"n":28,"o":24.94,"t":"2026-09-22T19:15:00Z","v":5359,"vw":24.973723},{"c":24.95,"h":25.039,"l":24.94,"n":23,"o":25.039,"t":"2026-09-22T19:30:00Z","v":3008,"vw":24.997925},{"c":24.93,"h":25.04,"l":24.9,"n":80,"o":25.0101,"t":"2026-09-22T19:45:00Z","v":18192,"vw":24.976527},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-09-22T20:45:00Z","v":100,"vw":24.9},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-09-22T21:15:00Z","v":100,"vw":24.9},{"c":25.14,"h":25.14,"l":25.12,"n":3,"o":25.12,"t":"2026-09-22T21:30:00Z","v":2247,"vw":25.12739},{"c":25.3,"h":25.3,"l":25.26,"n":3,"o":25.26,"t":"2026-09-22T21:45:00Z","v":570,"vw":25.287368},{"c":25.2003,"h":25.2003,"l":25.2003,"n":2,"o":25.2003,"t":"2026-09-22T23:45:00Z","v":110,"vw":25.2003},{"c":25.24,"h":25.24,"l":25.1,"n":20,"o":25.1,"t":"2026-09-23T08:00:00Z","v":1900,"vw":25.1528},{"c":25.28,"h":25.28,"l":25.26,"n":4,"o":25.26,"t":"2026-09-23T08:15:00Z","v":351,"vw":25.268571},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-09-23T09:00:00Z","v":315,"vw":25.2},{"c":25.21,"h":25.21,"l":25.21,"n":1,"o":25.21,"t":"2026-09-23T09:15:00Z","v":100,"vw":25.21},{"c":25.33,"h":25.34,"l":25.28,"n":17,"o":25.28,"t":"2026-09-23T09:30:00Z","v":1365,"vw":25.319702},{"c":25.25,"h":25.25,"l":25.25,"n":3,"o":25.25,"t":"2026-09-23T09:45:00Z","v":460,"vw":25.25},{"c":25.37,"h":25.42,"l":25.34,"n":27,"o":25.34,"t":"2026-09-23T10:00:00Z","v":6013,"vw":25.397382},{"c":25.35,"h":25.35,"l":25.35,"n":17,"o":25.35,"t":"2026-09-23T10:45:00Z","v":984,"vw":25.35},{"c":25.35,"h":25.35,"l":25.3005,"n":5,"o":25.3005,"t":"2026-09-23T11:00:00Z","v":2123,"vw":25.347198},{"c":25.39,"h":25.39,"l":25.39,"n":3,"o":25.39,"t":"2026-09-23T11:15:00Z","v":480,"vw":25.39},{"c":25.3,"h":25.3,"l":25.25,"n":10,"o":25.3,"t":"2026-09-23T11:30:00Z","v":2388,"vw":25.294998},{"c":25.33,"h":25.39,"l":25.3,"n":22,"o":25.34,"t":"2026-09-23T11:45:00Z","v":4586,"vw":25.346057},{"c":25.36,"h":25.36,"l":25.33,"n":4,"o":25.33,"t":"2026-09-23T12:15:00Z","v":977,"vw":25.347705},{"c":25.34,"h":25.34,"l":25.34,"n":3,"o":25.34,"t":"2026-09-23T12:30:00Z","v":200,"vw":25.34},{"c":25.3201,"h":25.33,"l":25.32,"n":6,"o":25.33,"t":"2026-09-23T12:45:00Z","v":612,"vw":25.326581},{"c":25.4,"h":25.4,"l":25.39,"n":4,"o":25.39,"t":"2026-09-23T13:00:00Z","v":662,"vw":25.393333},{"c":25.2,"h":25.27,"l":25.2,"n":7,"o":25.27,"t":"2026-09-23T13:15:00Z","v":1534,"vw":25.22067},{"c":25.8014,"h":26.012,"l":25.195,"n":529,"o":25.22,"t":"2026-09-23T13:30:00Z","v":89113,"vw":25.745562},{"c":25.5599,"h":25.8251,"l":25.42,"n":189,"o":25.81,"t":"2026-09-23T13:45:00Z","v":42300,"vw":25.568757},{"c":25,"h":25.5048,"l":25,"n":168,"o":25.5048,"t":"2026-09-23T14:00:00Z","v":29058,"vw":25.133897},{"c":24.7798,"h":24.9979,"l":24.7312,"n":96,"o":24.99,"t":"2026-09-23T14:15:00Z","v":18337,"vw":24.828651},{"c":24.9592,"h":24.9592,"l":24.82,"n":23,"o":24.86,"t":"2026-09-23T14:30:00Z","v":3348,"vw":24.881075},{"c":25.16,"h":25.16,"l":24.99,"n":86,"o":24.99,"t":"2026-09-23T14:45:00Z","v":9018,"vw":25.068926},{"c":24.9,"h":25.11,"l":24.9,"n":34,"o":25.1,"t":"2026-09-23T15:00:00Z","v":3940,"vw":24.997254},{"c":24.98,"h":24.98,"l":24.84,"n":9,"o":24.87,"t":"2026-09-23T15:15:00Z","v":1060,"vw":24.9275},{"c":24.9477,"h":24.98,"l":24.94,"n":5,"o":24.94,"t":"2026-09-23T15:30:00Z","v":940,"vw":24.970128},{"c":25.03,"h":25.0304,"l":24.95,"n":5,"o":24.95,"t":"2026-09-23T15:45:00Z","v":10700,"vw":25.025798},{"c":25,"h":25,"l":24.9499,"n":16,"o":25,"t":"2026-09-23T16:00:00Z","v":4163,"vw":24.987443},{"c":24.98,"h":24.98,"l":24.93,"n":5,"o":24.93,"t":"2026-09-23T16:15:00Z","v":508,"vw":24.957},{"c":24.97,"h":24.97,"l":24.97,"n":1,"o":24.97,"t":"2026-09-23T16:30:00Z","v":100,"vw":24.97},{"c":24.97,"h":25.015,"l":24.95,"n":37,"o":24.9599,"t":"2026-09-23T16:45:00Z","v":4382,"vw":24.973812},{"c":25.09,"h":25.09,"l":25.07,"n":6,"o":25.075,"t":"2026-09-23T17:00:00Z","v":595,"vw":25.078136},{"c":25.06,"h":25.13,"l":25.04,"n":10,"o":25.07,"t":"2026-09-23T17:15:00Z","v":2603,"vw":25.109423},{"c":25.09,"h":25.09,"l":25.05,"n":15,"o":25.05,"t":"2026-09-23T17:30:00Z","v":5277,"vw":25.083458},{"c":25.04,"h":25.09,"l":25.04,"n":6,"o":25.09,"t":"2026-09-23T17:45:00Z","v":2120,"vw":25.072783},{"c":25.06,"h":25.06,"l":25.06,"n":3,"o":25.06,"t":"2026-09-23T18:00:00Z","v":1183,"vw":25.06},{"c":25.15,"h":25.15,"l":25.11,"n":12,"o":25.11,"t":"2026-09-23T18:15:00Z","v":3121,"vw":25.11129},{"c":25.15,"h":25.15,"l":25.0969,"n":8,"o":25.15,"t":"2026-09-23T18:30:00Z","v":1425,"vw":25.109184},{"c":25.1701,"h":25.22,"l":25.17,"n":19,"o":25.17,"t":"2026-09-23T18:45:00Z","v":3087,"vw":25.200766},{"c":25.13,"h":25.18,"l":25.13,"n":15,"o":25.165,"t":"2026-09-23T19:00:00Z","v":1883,"vw":25.159107},{"c":25.13,"h":25.14,"l":25.12,"n":7,"o":25.12,"t":"2026-09-23T19:15:00Z","v":679,"vw":25.132455},{"c":25.122,"h":25.122,"l":25.122,"n":3,"o":25.122,"t":"2026-09-23T19:30:00Z","v":102,"vw":25.122},{"c":25.15,"h":25.155,"l":25.03,"n":82,"o":25.09,"t":"2026-09-23T19:45:00Z","v":13253,"vw":25.081996},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-09-23T20:00:00Z","v":226,"vw":25.2},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-09-23T20:15:00Z","v":226,"vw":25.1},{"c":25.12,"h":25.12,"l":25.12,"n":3,"o":25.12,"t":"2026-09-23T20:45:00Z","v":200,"vw":25.12},{"c":25.06,"h":25.06,"l":25.06,"n":2,"o":25.06,"t":"2026-09-23T21:45:00Z","v":150,"vw":25.06},{"c":25.14,"h":25.14,"l":25.1,"n":2,"o":25.1,"t":"2026-09-23T22:00:00Z","v":500,"vw":25.124},{"c":25.08,"h":25.14,"l":25.07,"n":3,"o":25.07,"t":"2026-09-23T22:15:00Z","v":991,"vw":25.090111},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-09-24T08:30:00Z","v":150,"vw":24.82},{"c":24.9,"h":24.9,"l":24.89,"n":2,"o":24.89,"t":"2026-09-24T09:30:00Z","v":500,"vw":24.898},{"c":24.96,"h":24.96,"l":24.96,"n":2,"o":24.96,"t":"2026-09-24T10:30:00Z","v":101,"vw":24.96},{"c":24.8019,"h":24.88,"l":24.8019,"n":3,"o":24.88,"t":"2026-09-24T12:15:00Z","v":520,"vw":24.827933},{"c":24.89,"h":24.89,"l":24.89,"n":3,"o":24.89,"t":"2026-09-24T12:30:00Z","v":102,"vw":24.89},{"c":24.72,"h":24.98,"l":24.58,"n":70,"o":24.95,"t":"2026-09-24T13:15:00Z","v":12007,"vw":24.783602},{"c":24.44,"h":24.655,"l":24.31,"n":168,"o":24.64,"t":"2026-09-24T13:30:00Z","v":17902,"vw":24.46266},{"c":24.4,"h":24.46,"l":24.24,"n":96,"o":24.46,"t":"2026-09-24T13:45:00Z","v":36655,"vw":24.322675},{"c":24.36,"h":24.39,"l":24.32,"n":38,"o":24.38,"t":"2026-09-24T14:00:00Z","v":2135,"vw":24.357691},{"c":24.46,"h":24.54,"l":24.46,"n":38,"o":24.48,"t":"2026-09-24T14:15:00Z","v":2432,"vw":24.496971},{"c":24.5122,"h":24.52,"l":24.43,"n":21,"o":24.46,"t":"2026-09-24T14:30:00Z","v":1594,"vw":24.47815},{"c":24.48,"h":24.6676,"l":24.48,"n":35,"o":24.58,"t":"2026-09-24T14:45:00Z","v":23229,"vw":24.591428},{"c":24.44,"h":24.5448,"l":24.44,"n":17,"o":24.5066,"t":"2026-09-24T15:00:00Z","v":2646,"vw":24.490841},{"c":24.57,"h":24.575,"l":24.4,"n":7,"o":24.4,"t":"2026-09-24T15:15:00Z","v":591,"vw":24.536818},{"c":24.56,"h":24.58,"l":24.56,"n":8,"o":24.57,"t":"2026-09-24T15:30:00Z","v":1348,"vw":24.563725},{"c":24.64,"h":24.65,"l":24.5899,"n":21,"o":24.63,"t":"2026-09-24T15:45:00Z","v":1930,"vw":24.625135},{"c":24.57,"h":24.6199,"l":24.53,"n":8,"o":24.6199,"t":"2026-09-24T16:00:00Z","v":1201,"vw":24.591427},{"c":24.5727,"h":24.75,"l":24.57,"n":20,"o":24.75,"t":"2026-09-24T16:15:00Z","v":5841,"vw":24.732246},{"c":24.64,"h":24.67,"l":24.6105,"n":12,"o":24.6105,"t":"2026-09-24T16:30:00Z","v":1318,"vw":24.647419},{"c":24.768,"h":24.7712,"l":24.65,"n":19,"o":24.65,"t":"2026-09-24T16:45:00Z","v":3438,"vw":24.738183},{"c":24.7,"h":24.725,"l":24.7,"n":6,"o":24.725,"t":"2026-09-24T17:00:00Z","v":489,"vw":24.715125},{"c":24.74,"h":24.74,"l":24.71,"n":5,"o":24.71,"t":"2026-09-24T17:15:00Z","v":1010,"vw":24.716494},{"c":24.739,"h":24.739,"l":24.739,"n":1,"o":24.739,"t":"2026-09-24T17:30:00Z","v":200,"vw":24.739},{"c":24.6,"h":24.6,"l":24.5901,"n":4,"o":24.5901,"t":"2026-09-24T17:45:00Z","v":776,"vw":24.59305},{"c":24.695,"h":24.695,"l":24.6154,"n":5,"o":24.6154,"t":"2026-09-24T18:00:00Z","v":454,"vw":24.640275},{"c":24.76,"h":24.76,"l":24.74,"n":6,"o":24.75,"t":"2026-09-24T18:15:00Z","v":607,"vw":24.748333},{"c":24.81,"h":24.815,"l":24.7664,"n":12,"o":24.7664,"t":"2026-09-24T18:30:00Z","v":964,"vw":24.787752},{"c":24.859,"h":24.8613,"l":24.8,"n":4,"o":24.8,"t":"2026-09-24T18:45:00Z","v":743,"vw":24.850818},{"c":24.86,"h":24.869,"l":24.79,"n":24,"o":24.83,"t":"2026-09-24T19:00:00Z","v":3866,"vw":24.847567},{"c":24.86,"h":24.8902,"l":24.86,"n":10,"o":24.89,"t":"2026-09-24T19:15:00Z","v":2704,"vw":24.878092},{"c":24.85,"h":24.8735,"l":24.85,"n":11,"o":24.87,"t":"2026-09-24T19:30:00Z","v":2917,"vw":24.861151},{"c":24.9,"h":24.97,"l":24.86,"n":89,"o":24.87,"t":"2026-09-24T19:45:00Z","v":10663,"vw":24.922803},{"c":24.72,"h":24.72,"l":24.72,"n":2,"o":24.72,"t":"2026-09-24T20:30:00Z","v":130,"vw":24.72},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-09-24T22:00:00Z","v":538,"vw":24.8},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-09-24T23:15:00Z","v":300,"vw":24.65},{"c":25.05,"h":25.05,"l":25.05,"n":4,"o":25.05,"t":"2026-09-25T08:00:00Z","v":202,"vw":25.05},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-09-25T08:15:00Z","v":500,"vw":24.73},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-09-25T08:45:00Z","v":100,"vw":24.76},{"c":24.77,"h":24.77,"l":24.77,"n":5,"o":24.77,"t":"2026-09-25T09:00:00Z","v":386,"vw":24.77},{"c":24.81,"h":25.01,"l":24.81,"n":46,"o":24.9,"t":"2026-09-25T12:00:00Z","v":6666,"vw":24.921191},{"c":24.89,"h":24.89,"l":24.809,"n":16,"o":24.809,"t":"2026-09-25T12:15:00Z","v":3689,"vw":24.877677},{"c":24.99,"h":25.08,"l":24.97,"n":26,"o":25.08,"t":"2026-09-25T13:00:00Z","v":4550,"vw":24.997493},{"c":24.95,"h":25.07,"l":24.95,"n":38,"o":24.99,"t":"2026-09-25T13:15:00Z","v":6376,"vw":25.032868},{"c":26.4,"h":26.465,"l":24.87,"n":600,"o":24.93,"t":"2026-09-25T13:30:00Z","v":125073,"vw":25.986324},{"c":26.65,"h":26.839,"l":26.379,"n":443,"o":26.379,"t":"2026-09-25T13:45:00Z","v":69043,"vw":26.639289},{"c":26.175,"h":26.58,"l":26,"n":257,"o":26.58,"t":"2026-09-25T14:00:00Z","v":35357,"vw":26.286158},{"c":26.48,"h":26.53,"l":26.15,"n":232,"o":26.16,"t":"2026-09-25T14:15:00Z","v":32301,"vw":26.386771},{"c":26.5,"h":26.53,"l":26.34,"n":156,"o":26.51,"t":"2026-09-25T14:30:00Z","v":15636,"vw":26.450725},{"c":26.714,"h":26.79,"l":26.44,"n":155,"o":26.5,"t":"2026-09-25T14:45:00Z","v":18293,"vw":26.636835},{"c":26.54,"h":26.75,"l":26.51,"n":85,"o":26.71,"t":"2026-09-25T15:00:00Z","v":9607,"vw":26.679624},{"c":26.53,"h":26.59,"l":26.45,"n":102,"o":26.52,"t":"2026-09-25T15:15:00Z","v":21925,"vw":26.540462},{"c":26.431,"h":26.59,"l":26.39,"n":166,"o":26.54,"t":"2026-09-25T15:30:00Z","v":18813,"vw":26.458098},{"c":26.56,"h":26.56,"l":26.4,"n":44,"o":26.41,"t":"2026-09-25T15:45:00Z","v":4071,"vw":26.500975},{"c":26.62,"h":26.75,"l":26.55,"n":61,"o":26.55,"t":"2026-09-25T16:00:00Z","v":24271,"vw":26.665203},{"c":26.71,"h":26.71,"l":26.51,"n":57,"o":26.64,"t":"2026-09-25T16:15:00Z","v":10670,"vw":26.606973},{"c":26.8,"h":26.875,"l":26.66,"n":230,"o":26.71,"t":"2026-09-25T16:30:00Z","v":48244,"vw":26.782712},{"c":26.86,"h":27.01,"l":26.74,"n":172,"o":26.82,"t":"2026-09-25T16:45:00Z","v":42034,"vw":26.883435},{"c":26.78,"h":26.8657,"l":26.76,"n":76,"o":26.81,"t":"2026-09-25T17:00:00Z","v":9152,"vw":26.800364},{"c":26.724,"h":26.85,"l":26.724,"n":30,"o":26.83,"t":"2026-09-25T17:15:00Z","v":3413,"vw":26.758124},{"c":26.6799,"h":26.71,"l":26.65,"n":34,"o":26.71,"t":"2026-09-25T17:30:00Z","v":4523,"vw":26.680123},{"c":26.8079,"h":26.838,"l":26.66,"n":29,"o":26.66,"t":"2026-09-25T17:45:00Z","v":4581,"vw":26.769852},{"c":26.87,"h":26.89,"l":26.81,"n":48,"o":26.885,"t":"2026-09-25T18:00:00Z","v":10887,"vw":26.867951},{"c":26.88,"h":26.98,"l":26.86,"n":67,"o":26.88,"t":"2026-09-25T18:15:00Z","v":20149,"vw":26.94164},{"c":26.81,"h":26.91,"l":26.801,"n":19,"o":26.86,"t":"2026-09-25T18:30:00Z","v":3224,"vw":26.852515},{"c":26.71,"h":26.85,"l":26.71,"n":21,"o":26.85,"t":"2026-09-25T18:45:00Z","v":1857,"vw":26.757982},{"c":26.7,"h":26.78,"l":26.67,"n":29,"o":26.75,"t":"2026-09-25T19:00:00Z","v":13474,"vw":26.706975},{"c":26.68,"h":26.74,"l":26.63,"n":62,"o":26.7,"t":"2026-09-25T19:15:00Z","v":63812,"vw":26.683336},{"c":26.68,"h":26.72,"l":26.66,"n":32,"o":26.69,"t":"2026-09-25T19:30:00Z","v":8242,"vw":26.700592},{"c":26.69,"h":26.7574,"l":26.601,"n":226,"o":26.7196,"t":"2026-09-25T19:45:00Z","v":70870,"vw":26.665482},{"c":26.7173,"h":26.7173,"l":26.7173,"n":5,"o":26.7173,"t":"2026-09-25T20:00:00Z","v":104,"vw":26.7173},{"c":26.8142,"h":26.8142,"l":26.7,"n":6,"o":26.7,"t":"2026-09-25T20:15:00Z","v":862,"vw":26.727212},{"c":26.843,"h":26.843,"l":26.843,"n":2,"o":26.843,"t":"2026-09-25T20:30:00Z","v":301,"vw":26.843},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-09-25T20:45:00Z","v":1000,"vw":26.8},{"c":26.9321,"h":26.9321,"l":26.9321,"n":1,"o":26.9321,"t":"2026-09-25T21:15:00Z","v":100,"vw":26.9321},{"c":26.88,"h":26.88,"l":26.88,"n":4,"o":26.88,"t":"2026-09-25T21:30:00Z","v":300,"vw":26.88},{"c":26.95,"h":26.9588,"l":26.95,"n":3,"o":26.9588,"t":"2026-09-25T21:45:00Z","v":250,"vw":26.9544},{"c":26.85,"h":26.85,"l":26.85,"n":2,"o":26.85,"t":"2026-09-25T22:00:00Z","v":500,"vw":26.85},{"c":26.86,"h":26.86,"l":26.78,"n":9,"o":26.78,"t":"2026-09-25T22:15:00Z","v":709,"vw":26.833799},{"c":26.89,"h":26.89,"l":26.89,"n":2,"o":26.89,"t":"2026-09-25T22:45:00Z","v":130,"vw":26.89},{"c":26.72,"h":26.84,"l":26.67,"n":21,"o":26.81,"t":"2026-09-28T08:00:00Z","v":1071,"vw":26.753151},{"c":26.53,"h":26.59,"l":26.53,"n":11,"o":26.59,"t":"2026-09-28T08:15:00Z","v":4477,"vw":26.579302},{"c":26.55,"h":26.55,"l":26.55,"n":1,"o":26.55,"t":"2026-09-28T08:45:00Z","v":100,"vw":26.55},{"c":26.42,"h":26.44,"l":26.41,"n":18,"o":26.44,"t":"2026-09-28T09:00:00Z","v":2636,"vw":26.421957},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-09-28T09:15:00Z","v":125,"vw":26.4},{"c":26.49,"h":26.51,"l":26.43,"n":11,"o":26.43,"t":"2026-09-28T10:15:00Z","v":1870,"vw":26.451081},{"c":26.43,"h":26.44,"l":26.43,"n":10,"o":26.44,"t":"2026-09-28T10:30:00Z","v":2610,"vw":26.439602},{"c":26.44,"h":26.45,"l":26.43,"n":13,"o":26.44,"t":"2026-09-28T10:45:00Z","v":4500,"vw":26.438516},{"c":26.44,"h":26.48,"l":26.42,"n":12,"o":26.48,"t":"2026-09-28T11:00:00Z","v":1832,"vw":26.438824},{"c":26.42,"h":26.42,"l":26.4,"n":6,"o":26.42,"t":"2026-09-28T11:15:00Z","v":945,"vw":26.410588},{"c":26.41,"h":26.45,"l":26.4,"n":24,"o":26.4,"t":"2026-09-28T11:30:00Z","v":11625,"vw":26.405757},{"c":26.42,"h":26.42,"l":26.39,"n":6,"o":26.39,"t":"2026-09-28T12:00:00Z","v":901,"vw":26.404688},{"c":26.46,"h":26.53,"l":26.44,"n":34,"o":26.48,"t":"2026-09-28T12:15:00Z","v":4753,"vw":26.466898},{"c":25.96,"h":26.34,"l":25.64,"n":74,"o":26.34,"t":"2026-09-28T12:30:00Z","v":14137,"vw":25.895971},{"c":25.93,"h":26.25,"l":25.93,"n":54,"o":26.04,"t":"2026-09-28T12:45:00Z","v":9984,"vw":26.097018},{"c":25.9094,"h":26,"l":25.9094,"n":10,"o":26,"t":"2026-09-28T13:00:00Z","v":3968,"vw":25.930175},{"c":25.57,"h":25.81,"l":25.41,"n":40,"o":25.81,"t":"2026-09-28T13:15:00Z","v":18014,"vw":25.633683},{"c":25.47,"h":25.65,"l":25.3,"n":345,"o":25.65,"t":"2026-09-28T13:30:00Z","v":37338,"vw":25.478818},{"c":25.8861,"h":25.93,"l":25.45,"n":112,"o":25.52,"t":"2026-09-28T13:45:00Z","v":14734,"vw":25.665684},{"c":25.94,"h":26.025,"l":25.75,"n":80,"o":25.88,"t":"2026-09-28T14:00:00Z","v":10902,"vw":25.915026},{"c":25.86,"h":26.01,"l":25.86,"n":49,"o":26,"t":"2026-09-28T14:15:00Z","v":4740,"vw":25.911153},{"c":25.6758,"h":25.86,"l":25.66,"n":104,"o":25.86,"t":"2026-09-28T14:30:00Z","v":24376,"vw":25.776026},{"c":25.72,"h":25.72,"l":25.6099,"n":61,"o":25.67,"t":"2026-09-28T14:45:00Z","v":12922,"vw":25.639514},{"c":25.95,"h":25.95,"l":25.71,"n":37,"o":25.74,"t":"2026-09-28T15:00:00Z","v":6112,"vw":25.883164},{"c":25.955,"h":26.05,"l":25.95,"n":47,"o":26.05,"t":"2026-09-28T15:15:00Z","v":7809,"vw":25.986416},{"c":25.9325,"h":26.015,"l":25.9325,"n":111,"o":26.015,"t":"2026-09-28T15:30:00Z","v":9673,"vw":25.987009},{"c":26.11,"h":26.12,"l":26.01,"n":36,"o":26.0294,"t":"2026-09-28T15:45:00Z","v":5046,"vw":26.08268},{"c":26.1,"h":26.125,"l":26.07,"n":24,"o":26.125,"t":"2026-09-28T16:00:00Z","v":1990,"vw":26.096211},{"c":26.33,"h":26.38,"l":26.13,"n":91,"o":26.13,"t":"2026-09-28T16:15:00Z","v":15470,"vw":26.293181},{"c":26.2,"h":26.3035,"l":26.18,"n":39,"o":26.3035,"t":"2026-09-28T16:30:00Z","v":9617,"vw":26.21323},{"c":26.29,"h":26.32,"l":26.18,"n":34,"o":26.18,"t":"2026-09-28T16:45:00Z","v":4877,"vw":26.234189},{"c":26.34,"h":26.34,"l":26.21,"n":43,"o":26.27,"t":"2026-09-28T17:00:00Z","v":4531,"vw":26.275659},{"c":26.2544,"h":26.37,"l":26.23,"n":33,"o":26.33,"t":"2026-09-28T17:15:00Z","v":7792,"vw":26.272867},{"c":26.27,"h":26.27,"l":26.25,"n":9,"o":26.25,"t":"2026-09-28T17:45:00Z","v":2180,"vw":26.253721},{"c":26.2,"h":26.21,"l":26.2,"n":4,"o":26.21,"t":"2026-09-28T18:00:00Z","v":2690,"vw":26.209615},{"c":26.22,"h":26.22,"l":26.2,"n":4,"o":26.22,"t":"2026-09-28T18:15:00Z","v":1447,"vw":26.213089},{"c":26.27,"h":26.27,"l":26.16,"n":21,"o":26.18,"t":"2026-09-28T18:30:00Z","v":3055,"vw":26.184275},{"c":26.22,"h":26.2707,"l":26.21,"n":15,"o":26.2707,"t":"2026-09-28T18:45:00Z","v":4154,"vw":26.219871},{"c":26.04,"h":26.18,"l":26.03,"n":26,"o":26.18,"t":"2026-09-28T19:00:00Z","v":3832,"vw":26.112825},{"c":26.08,"h":26.08,"l":26.0314,"n":29,"o":26.04,"t":"2026-09-28T19:15:00Z","v":6405,"vw":26.051999},{"c":25.95,"h":26.07,"l":25.95,"n":15,"o":26.07,"t":"2026-09-28T19:30:00Z","v":2270,"vw":26.016571},{"c":26.0099,"h":26.015,"l":25.97,"n":36,"o":25.97,"t":"2026-09-28T19:45:00Z","v":4787,"vw":25.992964},{"c":26.04,"h":26.04,"l":26.03,"n":3,"o":26.03,"t":"2026-09-28T20:15:00Z","v":700,"vw":26.031429},{"c":26.07,"h":26.07,"l":26.07,"n":1,"o":26.07,"t":"2026-09-28T23:30:00Z","v":256,"vw":26.07},{"c":25.81,"h":25.81,"l":25.8,"n":3,"o":25.8,"t":"2026-09-29T08:30:00Z","v":337,"vw":25.806667},{"c":25.87,"h":25.87,"l":25.87,"n":3,"o":25.87,"t":"2026-09-29T09:45:00Z","v":596,"vw":25.87},{"c":25.85,"h":25.87,"l":25.85,"n":4,"o":25.87,"t":"2026-09-29T10:45:00Z","v":704,"vw":25.852845},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-09-29T11:00:00Z","v":100,"vw":25.85},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-09-29T11:15:00Z","v":130,"vw":25.9},{"c":25.98,"h":25.98,"l":25.96,"n":4,"o":25.96,"t":"2026-09-29T12:00:00Z","v":792,"vw":25.971803},{"c":26.0138,"h":26.0138,"l":26,"n":3,"o":26,"t":"2026-09-29T12:15:00Z","v":1500,"vw":26.01012},{"c":25.84,"h":25.93,"l":25.84,"n":46,"o":25.87,"t":"2026-09-29T13:15:00Z","v":5879,"vw":25.897143},{"c":25.31,"h":25.92,"l":25.281,"n":236,"o":25.87,"t":"2026-09-29T13:30:00Z","v":21602,"vw":25.606726},{"c":25.42,"h":25.52,"l":25.315,"n":64,"o":25.3542,"t":"2026-09-29T13:45:00Z","v":7865,"vw":25.433594},{"c":25.545,"h":25.57,"l":25.43,"n":61,"o":25.46,"t":"2026-09-29T14:00:00Z","v":9312,"vw":25.507883},{"c":25.93,"h":26.025,"l":25.5001,"n":228,"o":25.55,"t":"2026-09-29T14:15:00Z","v":30658,"vw":25.745696},{"c":26.29,"h":26.41,"l":25.98,"n":194,"o":25.98,"t":"2026-09-29T14:30:00Z","v":30957,"vw":26.24008},{"c":26.1391,"h":26.33,"l":26.12,"n":90,"o":26.29,"t":"2026-09-29T14:45:00Z","v":8456,"vw":26.214894},{"c":25.965,"h":26.11,"l":25.9,"n":41,"o":26.11,"t":"2026-09-29T15:00:00Z","v":3970,"vw":25.926647},{"c":25.88,"h":25.945,"l":25.82,"n":35,"o":25.945,"t":"2026-09-29T15:15:00Z","v":8465,"vw":25.883713},{"c":25.92,"h":26.04,"l":25.9,"n":28,"o":25.9,"t":"2026-09-29T15:30:00Z","v":2665,"vw":25.964559},{"c":26.0501,"h":26.06,"l":25.99,"n":47,"o":25.99,"t":"2026-09-29T15:45:00Z","v":4732,"vw":26.017488},{"c":25.89,"h":25.945,"l":25.87,"n":14,"o":25.945,"t":"2026-09-29T16:00:00Z","v":2359,"vw":25.900406},{"c":25.91,"h":25.91,"l":25.9,"n":4,"o":25.9,"t":"2026-09-29T16:15:00Z","v":512,"vw":25.907968},{"c":25.95,"h":26.01,"l":25.865,"n":7,"o":25.865,"t":"2026-09-29T16:45:00Z","v":958,"vw":25.944043},{"c":25.5588,"h":25.849,"l":25.49,"n":132,"o":25.84,"t":"2026-09-29T17:00:00Z","v":26929,"vw":25.697217},{"c":25.66,"h":25.725,"l":25.56,"n":81,"o":25.56,"t":"2026-09-29T17:15:00Z","v":8358,"vw":25.664201},{"c":25.605,"h":25.705,"l":25.56,"n":17,"o":25.6899,"t":"2026-09-29T17:30:00Z","v":6644,"vw":25.632003},{"c":25.659,"h":25.659,"l":25.659,"n":7,"o":25.659,"t":"2026-09-29T17:45:00Z","v":400,"vw":25.659},{"c":25.68,"h":25.71,"l":25.6,"n":41,"o":25.66,"t":"2026-09-29T18:00:00Z","v":5696,"vw":25.658062},{"c":25.75,"h":25.75,"l":25.75,"n":2,"o":25.75,"t":"2026-09-29T18:15:00Z","v":114,"vw":25.75},{"c":26.12,"h":26.12,"l":25.76,"n":52,"o":25.76,"t":"2026-09-29T18:30:00Z","v":12794,"vw":25.963735},{"c":26.17,"h":26.17,"l":26.11,"n":26,"o":26.11,"t":"2026-09-29T18:45:00Z","v":6673,"vw":26.132272},{"c":26.1,"h":26.1424,"l":26.1,"n":12,"o":26.13,"t":"2026-09-29T19:00:00Z","v":2728,"vw":26.13033},{"c":26.17,"h":26.2,"l":26.1001,"n":15,"o":26.1001,"t":"2026-09-29T19:15:00Z","v":5742,"vw":26.181381},{"c":26.1,"h":26.19,"l":26.09,"n":73,"o":26.18,"t":"2026-09-29T19:30:00Z","v":19531,"vw":26.133741},{"c":25.93,"h":26.102,"l":25.85,"n":115,"o":26,"t":"2026-09-29T19:45:00Z","v":17594,"vw":26.003053},{"c":25.9,"h":25.92,"l":25.9,"n":2,"o":25.92,"t":"2026-09-29T20:15:00Z","v":3600,"vw":25.917222},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-09-30T08:30:00Z","v":151,"vw":25.88},{"c":25.82,"h":25.82,"l":25.81,"n":8,"o":25.81,"t":"2026-09-30T09:45:00Z","v":600,"vw":25.811993},{"c":25.84,"h":25.85,"l":25.84,"n":3,"o":25.85,"t":"2026-09-30T11:00:00Z","v":615,"vw":25.848333},{"c":25.98,"h":25.98,"l":25.83,"n":8,"o":25.83,"t":"2026-09-30T12:00:00Z","v":1385,"vw":25.863052},{"c":26.076,"h":26.076,"l":26.076,"n":1,"o":26.076,"t":"2026-09-30T12:30:00Z","v":100,"vw":26.076},{"c":26.03,"h":26.06,"l":26.03,"n":11,"o":26.06,"t":"2026-09-30T13:00:00Z","v":3552,"vw":26.055585},{"c":26.25,"h":26.25,"l":26.01,"n":21,"o":26.01,"t":"2026-09-30T13:15:00Z","v":5408,"vw":26.064273},{"c":26.5229,"h":26.67,"l":26.0719,"n":296,"o":26.23,"t":"2026-09-30T13:30:00Z","v":46262,"vw":26.548341},{"c":26.72,"h":26.7294,"l":26.37,"n":166,"o":26.54,"t":"2026-09-30T13:45:00Z","v":16763,"vw":26.610371},{"c":26.83,"h":27.03,"l":26.7201,"n":249,"o":26.73,"t":"2026-09-30T14:00:00Z","v":27931,"vw":26.895434},{"c":26.87,"h":26.9798,"l":26.82,"n":66,"o":26.9,"t":"2026-09-30T14:15:00Z","v":16257,"vw":26.91364},{"c":26.82,"h":26.91,"l":26.78,"n":139,"o":26.87,"t":"2026-09-30T14:30:00Z","v":23818,"vw":26.840856},{"c":26.86,"h":26.96,"l":26.76,"n":55,"o":26.775,"t":"2026-09-30T14:45:00Z","v":8839,"vw":26.839942},{"c":26.8444,"h":26.86,"l":26.81,"n":19,"o":26.86,"t":"2026-09-30T15:00:00Z","v":1607,"vw":26.823721},{"c":26.87,"h":26.901,"l":26.87,"n":29,"o":26.8744,"t":"2026-09-30T15:15:00Z","v":8430,"vw":26.895289},{"c":26.87,"h":26.9678,"l":26.85,"n":46,"o":26.935,"t":"2026-09-30T15:30:00Z","v":13543,"vw":26.929387},{"c":26.915,"h":26.99,"l":26.885,"n":26,"o":26.885,"t":"2026-09-30T15:45:00Z","v":2124,"vw":26.916857},{"c":26.89,"h":26.9,"l":26.87,"n":14,"o":26.9,"t":"2026-09-30T16:00:00Z","v":659,"vw":26.886743},{"c":26.805,"h":26.97,"l":26.79,"n":29,"o":26.83,"t":"2026-09-30T16:15:00Z","v":6575,"vw":26.805129},{"c":26.81,"h":26.81,"l":26.78,"n":20,"o":26.795,"t":"2026-09-30T16:30:00Z","v":1571,"vw":26.789643},{"c":26.81,"h":26.88,"l":26.81,"n":4,"o":26.88,"t":"2026-09-30T16:45:00Z","v":250,"vw":26.845},{"c":26.83,"h":26.8999,"l":26.8,"n":19,"o":26.86,"t":"2026-09-30T17:00:00Z","v":5925,"vw":26.845514},{"c":26.73,"h":26.81,"l":26.69,"n":31,"o":26.81,"t":"2026-09-30T17:15:00Z","v":6085,"vw":26.721911},{"c":26.8665,"h":26.89,"l":26.8,"n":12,"o":26.8,"t":"2026-09-30T17:30:00Z","v":1147,"vw":26.85413},{"c":26.925,"h":26.95,"l":26.86,"n":21,"o":26.86,"t":"2026-09-30T17:45:00Z","v":3321,"vw":26.934582},{"c":26.82,"h":26.864,"l":26.82,"n":5,"o":26.864,"t":"2026-09-30T18:00:00Z","v":505,"vw":26.846139},{"c":26.87,"h":26.9169,"l":26.85,"n":15,"o":26.9169,"t":"2026-09-30T18:15:00Z","v":734,"vw":26.86944},{"c":26.82,"h":26.88,"l":26.79,"n":27,"o":26.88,"t":"2026-09-30T18:30:00Z","v":2865,"vw":26.820422},{"c":26.8501,"h":26.9,"l":26.85,"n":14,"o":26.9,"t":"2026-09-30T19:00:00Z","v":2872,"vw":26.888012},{"c":26.791,"h":26.83,"l":26.75,"n":19,"o":26.83,"t":"2026-09-30T19:15:00Z","v":3619,"vw":26.785716},{"c":26.73,"h":26.8072,"l":26.67,"n":17,"o":26.8072,"t":"2026-09-30T19:30:00Z","v":1238,"vw":26.731385},{"c":26.37,"h":26.72,"l":26.2,"n":285,"o":26.69,"t":"2026-09-30T19:45:00Z","v":34649,"vw":26.403652},{"c":26.3712,"h":26.4208,"l":26.27,"n":79,"o":26.27,"t":"2026-09-30T20:00:00Z","v":8969,"vw":26.387937},{"c":26.39,"h":26.4,"l":26.39,"n":5,"o":26.4,"t":"2026-09-30T20:15:00Z","v":501,"vw":26.3925},{"c":26.4,"h":26.4,"l":26.33,"n":11,"o":26.35,"t":"2026-09-30T20:30:00Z","v":3199,"vw":26.356403},{"c":26.3508,"h":26.3508,"l":26.3508,"n":1,"o":26.3508,"t":"2026-09-30T21:00:00Z","v":100,"vw":26.3508},{"c":26.3501,"h":26.3501,"l":26.3501,"n":1,"o":26.3501,"t":"2026-09-30T21:15:00Z","v":250,"vw":26.3501},{"c":26.5,"h":26.5,"l":26.5,"n":3,"o":26.5,"t":"2026-09-30T23:45:00Z","v":1100,"vw":26.5},{"c":26.6,"h":26.6,"l":26.2,"n":11,"o":26.2,"t":"2026-10-01T08:00:00Z","v":662,"vw":26.52},{"c":26.19,"h":26.19,"l":26.19,"n":4,"o":26.19,"t":"2026-10-01T08:15:00Z","v":141,"vw":26.19},{"c":26.45,"h":26.45,"l":26.45,"n":2,"o":26.45,"t":"2026-10-01T09:45:00Z","v":301,"vw":26.45},{"c":26.51,"h":26.52,"l":26.51,"n":3,"o":26.52,"t":"2026-10-01T10:30:00Z","v":1024,"vw":26.515},{"c":26.71,"h":26.75,"l":26.64,"n":20,"o":26.64,"t":"2026-10-01T11:00:00Z","v":2236,"vw":26.692095},{"c":26.75,"h":26.75,"l":26.75,"n":6,"o":26.75,"t":"2026-10-01T11:15:00Z","v":360,"vw":26.75},{"c":26.78,"h":26.78,"l":26.78,"n":3,"o":26.78,"t":"2026-10-01T11:30:00Z","v":427,"vw":26.78},{"c":27.06,"h":27.06,"l":26.865,"n":41,"o":26.89,"t":"2026-10-01T11:45:00Z","v":6383,"vw":26.969806},{"c":26.95,"h":27.02,"l":26.93,"n":22,"o":27.01,"t":"2026-10-01T12:00:00Z","v":3476,"vw":27.005175},{"c":26.97,"h":26.97,"l":26.97,"n":3,"o":26.97,"t":"2026-10-01T12:15:00Z","v":550,"vw":26.97},{"c":26.9914,"h":26.9914,"l":26.94,"n":2,"o":26.94,"t":"2026-10-01T12:30:00Z","v":200,"vw":26.9657},{"c":27,"h":27,"l":27,"n":3,"o":27,"t":"2026-10-01T13:00:00Z","v":556,"vw":27},{"c":27,"h":27.1594,"l":26.93,"n":59,"o":27,"t":"2026-10-01T13:15:00Z","v":14720,"vw":27.039469},{"c":26.97,"h":27.309,"l":26.75,"n":478,"o":27.07,"t":"2026-10-01T13:30:00Z","v":50919,"vw":27.112918},{"c":26.82,"h":27.02,"l":26.75,"n":77,"o":26.855,"t":"2026-10-01T13:45:00Z","v":9986,"vw":26.868936},{"c":26.69,"h":26.96,"l":26.67,"n":83,"o":26.8,"t":"2026-10-01T14:00:00Z","v":10344,"vw":26.770251},{"c":26.83,"h":26.9085,"l":26.69,"n":126,"o":26.69,"t":"2026-10-01T14:15:00Z","v":11145,"vw":26.787682},{"c":26.63,"h":26.8,"l":26.6078,"n":73,"o":26.78,"t":"2026-10-01T14:30:00Z","v":9010,"vw":26.688416},{"c":26.42,"h":26.56,"l":26.4025,"n":49,"o":26.56,"t":"2026-10-01T14:45:00Z","v":5756,"vw":26.446331},{"c":26.45,"h":26.49,"l":26.39,"n":48,"o":26.4747,"t":"2026-10-01T15:00:00Z","v":7464,"vw":26.444067},{"c":26.4,"h":26.5,"l":26.4,"n":48,"o":26.48,"t":"2026-10-01T15:15:00Z","v":4075,"vw":26.447993},{"c":26.3999,"h":26.3999,"l":26.339,"n":10,"o":26.339,"t":"2026-10-01T15:30:00Z","v":1081,"vw":26.371395},{"c":26.3977,"h":26.3977,"l":26.3001,"n":19,"o":26.3001,"t":"2026-10-01T15:45:00Z","v":4142,"vw":26.348277},{"c":26.45,"h":26.45,"l":26.4,"n":9,"o":26.4,"t":"2026-10-01T16:00:00Z","v":1856,"vw":26.426617},{"c":26.42,"h":26.4799,"l":26.42,"n":5,"o":26.4796,"t":"2026-10-01T16:15:00Z","v":5130,"vw":26.478708},{"c":26.42,"h":26.49,"l":26.42,"n":11,"o":26.49,"t":"2026-10-01T16:30:00Z","v":1797,"vw":26.466875},{"c":26.27,"h":26.41,"l":26.26,"n":22,"o":26.38,"t":"2026-10-01T16:45:00Z","v":3466,"vw":26.334806},{"c":26.4575,"h":26.4575,"l":26.32,"n":6,"o":26.32,"t":"2026-10-01T17:00:00Z","v":1300,"vw":26.381277},{"c":26.53,"h":26.55,"l":26.4955,"n":5,"o":26.4955,"t":"2026-10-01T17:15:00Z","v":1907,"vw":26.527278},{"c":26.6532,"h":26.68,"l":26.57,"n":69,"o":26.58,"t":"2026-10-01T17:30:00Z","v":10815,"vw":26.622053},{"c":26.54,"h":26.6099,"l":26.54,"n":13,"o":26.6099,"t":"2026-10-01T17:45:00Z","v":10624,"vw":26.54936},{"c":26.595,"h":26.638,"l":26.51,"n":18,"o":26.638,"t":"2026-10-01T18:00:00Z","v":1300,"vw":26.576589},{"c":26.62,"h":26.62,"l":26.53,"n":26,"o":26.56,"t":"2026-10-01T18:15:00Z","v":2363,"vw":26.550219},{"c":26.66,"h":26.69,"l":26.6,"n":7,"o":26.6,"t":"2026-10-01T18:30:00Z","v":1263,"vw":26.638538},{"c":26.65,"h":26.7,"l":26.65,"n":6,"o":26.7,"t":"2026-10-01T18:45:00Z","v":636,"vw":26.690741},{"c":26.66,"h":26.66,"l":26.6038,"n":5,"o":26.6038,"t":"2026-10-01T19:00:00Z","v":500,"vw":26.64345},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-01T19:15:00Z","v":100,"vw":26.6},{"c":26.58,"h":26.64,"l":26.58,"n":25,"o":26.6,"t":"2026-10-01T19:30:00Z","v":3259,"vw":26.605769},{"c":26.33,"h":26.5605,"l":26.28,"n":52,"o":26.5605,"t":"2026-10-01T19:45:00Z","v":7891,"vw":26.423081},{"c":26.321,"h":26.321,"l":26.321,"n":2,"o":26.321,"t":"2026-10-01T20:00:00Z","v":150,"vw":26.321},{"c":26.42,"h":26.42,"l":26.42,"n":1,"o":26.42,"t":"2026-10-01T20:15:00Z","v":100,"vw":26.42},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-01T22:45:00Z","v":100,"vw":26.5},{"c":26.64,"h":26.64,"l":26.64,"n":1,"o":26.64,"t":"2026-10-01T23:00:00Z","v":150,"vw":26.64},{"c":26.53,"h":26.53,"l":26.53,"n":1,"o":26.53,"t":"2026-10-01T23:45:00Z","v":100,"vw":26.53},{"c":26.71,"h":26.71,"l":26.71,"n":3,"o":26.71,"t":"2026-10-02T08:15:00Z","v":552,"vw":26.71},{"c":26.69,"h":26.69,"l":26.69,"n":3,"o":26.69,"t":"2026-10-02T09:15:00Z","v":277,"vw":26.69},{"c":26.67,"h":26.72,"l":26.67,"n":13,"o":26.72,"t":"2026-10-02T09:30:00Z","v":2500,"vw":26.709214},{"c":26.8,"h":26.8,"l":26.79,"n":6,"o":26.79,"t":"2026-10-02T11:00:00Z","v":1502,"vw":26.796642},{"c":26.79,"h":26.79,"l":26.75,"n":16,"o":26.75,"t":"2026-10-02T11:15:00Z","v":3333,"vw":26.773506},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-10-02T11:30:00Z","v":3300,"vw":26.79},{"c":26.74,"h":26.74,"l":26.74,"n":3,"o":26.74,"t":"2026-10-02T11:45:00Z","v":522,"vw":26.74},{"c":26.65,"h":26.68,"l":26.65,"n":3,"o":26.68,"t":"2026-10-02T12:00:00Z","v":1786,"vw":26.666706},{"c":26.73,"h":26.73,"l":26.67,"n":8,"o":26.67,"t":"2026-10-02T12:15:00Z","v":1647,"vw":26.711777},{"c":26.9169,"h":26.97,"l":26.85,"n":35,"o":26.85,"t":"2026-10-02T12:30:00Z","v":9537,"vw":26.915177},{"c":26.8855,"h":26.8855,"l":26.85,"n":9,"o":26.8799,"t":"2026-10-02T12:45:00Z","v":1045,"vw":26.86686},{"c":26.95,"h":26.9999,"l":26.95,"n":17,"o":26.9999,"t":"2026-10-02T13:00:00Z","v":3282,"vw":26.972263},{"c":26.97,"h":27,"l":26.87,"n":22,"o":26.87,"t":"2026-10-02T13:15:00Z","v":2277,"vw":26.968697},{"c":26.72,"h":27.29,"l":26.64,"n":296,"o":26.95,"t":"2026-10-02T13:30:00Z","v":44304,"vw":27.015557},{"c":26.67,"h":26.77,"l":26.56,"n":261,"o":26.72,"t":"2026-10-02T13:45:00Z","v":22853,"vw":26.633792},{"c":26.789,"h":26.85,"l":26.75,"n":28,"o":26.75,"t":"2026-10-02T14:00:00Z","v":1984,"vw":26.785572},{"c":26.74,"h":26.82,"l":26.71,"n":73,"o":26.8,"t":"2026-10-02T14:15:00Z","v":4991,"vw":26.779504},{"c":26.71,"h":26.73,"l":26.6603,"n":58,"o":26.71,"t":"2026-10-02T14:30:00Z","v":5739,"vw":26.690027},{"c":26.6,"h":26.73,"l":26.6,"n":100,"o":26.7,"t":"2026-10-02T14:45:00Z","v":21630,"vw":26.649774},{"c":26.53,"h":26.65,"l":26.49,"n":52,"o":26.61,"t":"2026-10-02T15:00:00Z","v":5702,"vw":26.562892},{"c":26.57,"h":26.57,"l":26.44,"n":80,"o":26.51,"t":"2026-10-02T15:15:00Z","v":7297,"vw":26.510108},{"c":26.53,"h":26.59,"l":26.51,"n":35,"o":26.57,"t":"2026-10-02T15:30:00Z","v":5835,"vw":26.540848},{"c":26.4352,"h":26.54,"l":26.4,"n":29,"o":26.54,"t":"2026-10-02T15:45:00Z","v":2520,"vw":26.460601},{"c":26.51,"h":26.58,"l":26.46,"n":27,"o":26.46,"t":"2026-10-02T16:00:00Z","v":1978,"vw":26.521406},{"c":26.43,"h":26.5,"l":26.43,"n":26,"o":26.5,"t":"2026-10-02T16:15:00Z","v":1930,"vw":26.475371},{"c":26.42,"h":26.49,"l":26.42,"n":16,"o":26.43,"t":"2026-10-02T16:30:00Z","v":1163,"vw":26.457273},{"c":26.43,"h":26.44,"l":26.41,"n":10,"o":26.42,"t":"2026-10-02T16:45:00Z","v":839,"vw":26.42375},{"c":26.5,"h":26.5,"l":26.41,"n":22,"o":26.41,"t":"2026-10-02T17:00:00Z","v":1708,"vw":26.470625},{"c":26.49,"h":26.52,"l":26.47,"n":34,"o":26.48,"t":"2026-10-02T17:15:00Z","v":3346,"vw":26.487317},{"c":26.444,"h":26.48,"l":26.41,"n":26,"o":26.47,"t":"2026-10-02T17:30:00Z","v":3625,"vw":26.433541},{"c":26.48,"h":26.5,"l":26.46,"n":28,"o":26.46,"t":"2026-10-02T17:45:00Z","v":2377,"vw":26.482533},{"c":26.52,"h":26.56,"l":26.49,"n":43,"o":26.49,"t":"2026-10-02T18:00:00Z","v":4159,"vw":26.530197},{"c":26.54,"h":26.54,"l":26.47,"n":22,"o":26.5,"t":"2026-10-02T18:15:00Z","v":1955,"vw":26.497071},{"c":26.55,"h":26.55,"l":26.52,"n":10,"o":26.53,"t":"2026-10-02T18:30:00Z","v":1129,"vw":26.539091},{"c":26.53,"h":26.54,"l":26.51,"n":7,"o":26.51,"t":"2026-10-02T18:45:00Z","v":563,"vw":26.526364},{"c":26.51,"h":26.54,"l":26.49,"n":17,"o":26.54,"t":"2026-10-02T19:00:00Z","v":9917,"vw":26.494511},{"c":26.5,"h":26.5399,"l":26.5,"n":21,"o":26.51,"t":"2026-10-02T19:15:00Z","v":1457,"vw":26.513762},{"c":26.54,"h":26.56,"l":26.5,"n":43,"o":26.5,"t":"2026-10-02T19:30:00Z","v":12218,"vw":26.548546},{"c":26.78,"h":26.79,"l":26.55,"n":180,"o":26.55,"t":"2026-10-02T19:45:00Z","v":27473,"vw":26.704135},{"c":26.75,"h":26.79,"l":26.75,"n":11,"o":26.76,"t":"2026-10-02T20:00:00Z","v":2296,"vw":26.773333},{"c":26.7699,"h":26.77,"l":26.769,"n":3,"o":26.769,"t":"2026-10-02T20:15:00Z","v":1100,"vw":26.769173},{"c":26.58,"h":26.58,"l":26.58,"n":3,"o":26.58,"t":"2026-10-05T08:00:00Z","v":428,"vw":26.58},{"c":26.54,"h":26.54,"l":26.54,"n":4,"o":26.54,"t":"2026-10-05T09:00:00Z","v":201,"vw":26.54},{"c":26.72,"h":26.72,"l":26.61,"n":53,"o":26.61,"t":"2026-10-05T10:00:00Z","v":2752,"vw":26.6737},{"c":26.78,"h":26.78,"l":26.7109,"n":4,"o":26.7109,"t":"2026-10-05T10:15:00Z","v":674,"vw":26.760623},{"c":27,"h":27,"l":27,"n":7,"o":27,"t":"2026-10-05T11:00:00Z","v":337,"vw":27},{"c":26.96,"h":26.97,"l":26.96,"n":5,"o":26.96,"t":"2026-10-05T11:15:00Z","v":3000,"vw":26.961},{"c":27.0832,"h":27.0832,"l":27.0726,"n":2,"o":27.0726,"t":"2026-10-05T12:00:00Z","v":200,"vw":27.0779},{"c":27,"h":27.03,"l":27,"n":12,"o":27.03,"t":"2026-10-05T12:15:00Z","v":1844,"vw":27.020199},{"c":27.01,"h":27.01,"l":27.01,"n":5,"o":27.01,"t":"2026-10-05T12:30:00Z","v":630,"vw":27.01},{"c":26.99,"h":26.99,"l":26.99,"n":2,"o":26.99,"t":"2026-10-05T12:45:00Z","v":287,"vw":26.99},{"c":27.07,"h":27.11,"l":27.07,"n":5,"o":27.11,"t":"2026-10-05T13:00:00Z","v":678,"vw":27.094756},{"c":27.15,"h":27.15,"l":27.15,"n":5,"o":27.15,"t":"2026-10-05T13:15:00Z","v":407,"vw":27.15},{"c":28.26,"h":28.26,"l":27.19,"n":927,"o":27.28,"t":"2026-10-05T13:30:00Z","v":89829,"vw":27.85268},{"c":27.8,"h":28.3,"l":27.77,"n":204,"o":28.2898,"t":"2026-10-05T13:45:00Z","v":33957,"vw":28.101424},{"c":27.6512,"h":27.855,"l":27.6512,"n":61,"o":27.81,"t":"2026-10-05T14:00:00Z","v":14077,"vw":27.805272},{"c":27.79,"h":27.79,"l":27.64,"n":60,"o":27.71,"t":"2026-10-05T14:15:00Z","v":7068,"vw":27.742622},{"c":27.634,"h":27.755,"l":27.634,"n":88,"o":27.755,"t":"2026-10-05T14:30:00Z","v":11678,"vw":27.688674},{"c":27.6379,"h":27.67,"l":27.632,"n":16,"o":27.67,"t":"2026-10-05T14:45:00Z","v":1135,"vw":27.638848},{"c":27.55,"h":27.6799,"l":27.53,"n":56,"o":27.6799,"t":"2026-10-05T15:00:00Z","v":9268,"vw":27.584918},{"c":27.71,"h":27.79,"l":27.65,"n":53,"o":27.66,"t":"2026-10-05T15:15:00Z","v":6904,"vw":27.697138},{"c":27.6,"h":27.68,"l":27.565,"n":86,"o":27.68,"t":"2026-10-05T15:30:00Z","v":18405,"vw":27.587934},{"c":27.7,"h":27.71,"l":27.65,"n":29,"o":27.65,"t":"2026-10-05T15:45:00Z","v":5001,"vw":27.694937},{"c":27.57,"h":27.59,"l":27.56,"n":8,"o":27.59,"t":"2026-10-05T16:00:00Z","v":575,"vw":27.576052},{"c":27.63,"h":27.63,"l":27.44,"n":32,"o":27.45,"t":"2026-10-05T16:15:00Z","v":14970,"vw":27.477627},{"c":27.72,"h":27.72,"l":27.57,"n":19,"o":27.6,"t":"2026-10-05T16:30:00Z","v":2268,"vw":27.660256},{"c":27.7,"h":27.72,"l":27.67,"n":11,"o":27.72,"t":"2026-10-05T16:45:00Z","v":3011,"vw":27.70193},{"c":27.59,"h":27.61,"l":27.58,"n":6,"o":27.59,"t":"2026-10-05T17:00:00Z","v":1230,"vw":27.593252},{"c":27.6,"h":27.64,"l":27.591,"n":24,"o":27.591,"t":"2026-10-05T17:15:00Z","v":3102,"vw":27.61287},{"c":27.51,"h":27.5551,"l":27.5,"n":8,"o":27.5551,"t":"2026-10-05T17:30:00Z","v":1425,"vw":27.508887},{"c":27.56,"h":27.5967,"l":27.56,"n":11,"o":27.5967,"t":"2026-10-05T17:45:00Z","v":3585,"vw":27.580759},{"c":27.521,"h":27.56,"l":27.51,"n":22,"o":27.5197,"t":"2026-10-05T18:00:00Z","v":3617,"vw":27.522166},{"c":27.59,"h":27.59,"l":27.54,"n":11,"o":27.57,"t":"2026-10-05T18:15:00Z","v":2624,"vw":27.56324},{"c":27.64,"h":27.64,"l":27.59,"n":7,"o":27.5901,"t":"2026-10-05T18:30:00Z","v":4549,"vw":27.610365},{"c":27.79,"h":27.79,"l":27.67,"n":27,"o":27.67,"t":"2026-10-05T18:45:00Z","v":6094,"vw":27.734705},{"c":27.89,"h":27.91,"l":27.82,"n":51,"o":27.83,"t":"2026-10-05T19:00:00Z","v":15536,"vw":27.864757},{"c":27.94,"h":27.94,"l":27.865,"n":19,"o":27.865,"t":"2026-10-05T19:15:00Z","v":1907,"vw":27.909099},{"c":27.86,"h":27.96,"l":27.82,"n":66,"o":27.96,"t":"2026-10-05T19:30:00Z","v":12367,"vw":27.899459},{"c":27.55,"h":27.8582,"l":27.45,"n":169,"o":27.84,"t":"2026-10-05T19:45:00Z","v":23198,"vw":27.588569},{"c":27.52,"h":27.52,"l":27.52,"n":6,"o":27.52,"t":"2026-10-05T20:00:00Z","v":177,"vw":27.52},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-05T20:15:00Z","v":1500,"vw":27.55},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-10-05T20:30:00Z","v":100,"vw":27.52},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-10-05T20:45:00Z","v":180,"vw":27.52},{"c":27.5652,"h":27.5652,"l":27.5652,"n":1,"o":27.5652,"t":"2026-10-05T21:45:00Z","v":700,"vw":27.5652},{"c":27.57,"h":27.57,"l":27.57,"n":1,"o":27.57,"t":"2026-10-05T23:45:00Z","v":200,"vw":27.57},{"c":27.7,"h":27.7,"l":27.6,"n":11,"o":27.6,"t":"2026-10-06T08:00:00Z","v":448,"vw":27.668652},{"c":27.82,"h":27.88,"l":27.77,"n":15,"o":27.88,"t":"2026-10-06T09:15:00Z","v":3118,"vw":27.817725},{"c":27.835,"h":27.835,"l":27.79,"n":5,"o":27.79,"t":"2026-10-06T09:30:00Z","v":885,"vw":27.804671},{"c":27.86,"h":27.86,"l":27.86,"n":2,"o":27.86,"t":"2026-10-06T09:45:00Z","v":458,"vw":27.86},{"c":27.895,"h":27.895,"l":27.8918,"n":7,"o":27.8918,"t":"2026-10-06T10:30:00Z","v":613,"vw":27.894458},{"c":27.91,"h":27.91,"l":27.91,"n":3,"o":27.91,"t":"2026-10-06T10:45:00Z","v":332,"vw":27.91},{"c":27.97,"h":28,"l":27.92,"n":22,"o":27.92,"t":"2026-10-06T11:00:00Z","v":1405,"vw":27.949287},{"c":28.05,"h":28.06,"l":28.03,"n":10,"o":28.06,"t":"2026-10-06T11:15:00Z","v":2346,"vw":28.051468},{"c":28.08,"h":28.08,"l":28.0344,"n":6,"o":28.04,"t":"2026-10-06T11:30:00Z","v":920,"vw":28.053391},{"c":28.09,"h":28.1,"l":28.09,"n":3,"o":28.1,"t":"2026-10-06T11:45:00Z","v":2633,"vw":28.090458},{"c":28.0994,"h":28.0994,"l":28.0994,"n":2,"o":28.0994,"t":"2026-10-06T12:00:00Z","v":1060,"vw":28.0994},{"c":28.04,"h":28.04,"l":28.04,"n":4,"o":28.04,"t":"2026-10-06T12:15:00Z","v":266,"vw":28.04},{"c":28.0602,"h":28.0602,"l":28.03,"n":3,"o":28.03,"t":"2026-10-06T12:30:00Z","v":350,"vw":28.038629},{"c":28.1,"h":28.1,"l":28.1,"n":2,"o":28.1,"t":"2026-10-06T13:00:00Z","v":200,"vw":28.1},{"c":28.2,"h":28.2,"l":27.95,"n":48,"o":28.08,"t":"2026-10-06T13:15:00Z","v":2814,"vw":27.997082},{"c":28.15,"h":28.23,"l":27.95,"n":321,"o":28.23,"t":"2026-10-06T13:30:00Z","v":20693,"vw":28.096605},{"c":28.42,"h":28.42,"l":28.12,"n":158,"o":28.17,"t":"2026-10-06T13:45:00Z","v":18812,"vw":28.329325},{"c":28.42,"h":28.52,"l":28.2827,"n":123,"o":28.4241,"t":"2026-10-06T14:00:00Z","v":23146,"vw":28.419869},{"c":28.6,"h":28.65,"l":28.45,"n":98,"o":28.45,"t":"2026-10-06T14:15:00Z","v":17308,"vw":28.572317},{"c":28.54,"h":28.55,"l":28.3401,"n":33,"o":28.45,"t":"2026-10-06T14:30:00Z","v":5578,"vw":28.42526},{"c":28.49,"h":28.53,"l":28.47,"n":59,"o":28.48,"t":"2026-10-06T14:45:00Z","v":11943,"vw":28.491881},{"c":28.44,"h":28.52,"l":28.44,"n":19,"o":28.4652,"t":"2026-10-06T15:00:00Z","v":1710,"vw":28.468073},{"c":28.345,"h":28.41,"l":28.32,"n":47,"o":28.41,"t":"2026-10-06T15:15:00Z","v":8799,"vw":28.364156},{"c":28.34,"h":28.4162,"l":28.34,"n":25,"o":28.39,"t":"2026-10-06T15:30:00Z","v":3720,"vw":28.38272},{"c":28.3,"h":28.34,"l":28.3,"n":12,"o":28.34,"t":"2026-10-06T15:45:00Z","v":2661,"vw":28.314133},{"c":28.33,"h":28.341,"l":28.25,"n":32,"o":28.27,"t":"2026-10-06T16:00:00Z","v":2319,"vw":28.302561},{"c":28.31,"h":28.31,"l":28.29,"n":26,"o":28.31,"t":"2026-10-06T16:15:00Z","v":5236,"vw":28.301104},{"c":28.3203,"h":28.3203,"l":28.31,"n":10,"o":28.31,"t":"2026-10-06T16:30:00Z","v":1322,"vw":28.313115},{"c":28.32,"h":28.32,"l":28.29,"n":5,"o":28.29,"t":"2026-10-06T16:45:00Z","v":281,"vw":28.308365},{"c":28.27,"h":28.34,"l":28.26,"n":16,"o":28.34,"t":"2026-10-06T17:00:00Z","v":3789,"vw":28.26666},{"c":28.2478,"h":28.31,"l":28.24,"n":10,"o":28.31,"t":"2026-10-06T17:15:00Z","v":1791,"vw":28.2836},{"c":28.28,"h":28.3,"l":28.26,"n":8,"o":28.26,"t":"2026-10-06T17:30:00Z","v":953,"vw":28.282222},{"c":28.2254,"h":28.2254,"l":28.2,"n":13,"o":28.2,"t":"2026-10-06T17:45:00Z","v":1398,"vw":28.211021},{"c":28.1804,"h":28.24,"l":28.1804,"n":15,"o":28.24,"t":"2026-10-06T18:00:00Z","v":1744,"vw":28.218419},{"c":28.17,"h":28.21,"l":28.16,"n":6,"o":28.2,"t":"2026-10-06T18:15:00Z","v":5932,"vw":28.174006},{"c":28.14,"h":28.15,"l":28.08,"n":15,"o":28.08,"t":"2026-10-06T18:30:00Z","v":4077,"vw":28.100503},{"c":28.11,"h":28.12,"l":28.11,"n":10,"o":28.11,"t":"2026-10-06T18:45:00Z","v":1263,"vw":28.112536},{"c":28.14,"h":28.18,"l":28.14,"n":4,"o":28.17,"t":"2026-10-06T19:00:00Z","v":715,"vw":28.172196},{"c":28.22,"h":28.23,"l":28.15,"n":27,"o":28.16,"t":"2026-10-06T19:15:00Z","v":3083,"vw":28.192994},{"c":28.1821,"h":28.23,"l":28.16,"n":12,"o":28.23,"t":"2026-10-06T19:30:00Z","v":1875,"vw":28.179844},{"c":27.9772,"h":28.2056,"l":27.9772,"n":118,"o":28.2056,"t":"2026-10-06T19:45:00Z","v":17362,"vw":28.041212},{"c":28.0021,"h":28.01,"l":28.0021,"n":7,"o":28.01,"t":"2026-10-06T20:00:00Z","v":1604,"vw":28.009013},{"c":27.999,"h":27.999,"l":27.999,"n":1,"o":27.999,"t":"2026-10-06T20:15:00Z","v":100,"vw":27.999},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-10-06T20:45:00Z","v":1500,"vw":28},{"c":27.955,"h":27.955,"l":27.955,"n":1,"o":27.955,"t":"2026-10-06T21:15:00Z","v":200,"vw":27.955},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-06T21:45:00Z","v":1786,"vw":28},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-06T22:00:00Z","v":107,"vw":28},{"c":27.97,"h":27.97,"l":27.97,"n":2,"o":27.97,"t":"2026-10-06T22:45:00Z","v":400,"vw":27.97},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-06T23:00:00Z","v":500,"vw":27.97},{"c":28.05,"h":28.08,"l":28.05,"n":13,"o":28.08,"t":"2026-10-07T08:00:00Z","v":841,"vw":28.063783},{"c":28.08,"h":28.13,"l":28.08,"n":3,"o":28.13,"t":"2026-10-07T09:30:00Z","v":1680,"vw":28.125522},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-10-07T10:30:00Z","v":1030,"vw":27.52},{"c":27.75,"h":27.75,"l":27.75,"n":4,"o":27.75,"t":"2026-10-07T10:45:00Z","v":640,"vw":27.75},{"c":27.77,"h":27.79,"l":27.77,"n":10,"o":27.77,"t":"2026-10-07T11:00:00Z","v":1378,"vw":27.78006},{"c":27.68,"h":27.72,"l":27.67,"n":8,"o":27.72,"t":"2026-10-07T11:15:00Z","v":562,"vw":27.687082},{"c":27.61,"h":27.61,"l":27.51,"n":25,"o":27.51,"t":"2026-10-07T11:45:00Z","v":1053,"vw":27.565},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-10-07T12:00:00Z","v":109,"vw":27.64},{"c":27.73,"h":27.74,"l":27.73,"n":6,"o":27.74,"t":"2026-10-07T12:15:00Z","v":624,"vw":27.733333},{"c":27.73,"h":27.73,"l":27.73,"n":6,"o":27.73,"t":"2026-10-07T12:30:00Z","v":190,"vw":27.73},{"c":27.901,"h":27.901,"l":27.77,"n":7,"o":27.77,"t":"2026-10-07T12:45:00Z","v":1727,"vw":27.832226},{"c":27.86,"h":27.86,"l":27.86,"n":12,"o":27.86,"t":"2026-10-07T13:00:00Z","v":930,"vw":27.86},{"c":28.1,"h":28.1,"l":27.8022,"n":12,"o":27.8022,"t":"2026-10-07T13:15:00Z","v":2118,"vw":27.994348},{"c":27.7,"h":28.17,"l":27.67,"n":106,"o":28.09,"t":"2026-10-07T13:30:00Z","v":15621,"vw":27.869987},{"c":27.86,"h":27.86,"l":27.6,"n":63,"o":27.7,"t":"2026-10-07T13:45:00Z","v":6692,"vw":27.780432},{"c":27.7,"h":27.8112,"l":27.695,"n":21,"o":27.8112,"t":"2026-10-07T14:00:00Z","v":2442,"vw":27.739398},{"c":27.6286,"h":27.67,"l":27.6286,"n":15,"o":27.67,"t":"2026-10-07T14:30:00Z","v":1203,"vw":27.657906},{"c":27.53,"h":27.64,"l":27.5,"n":28,"o":27.64,"t":"2026-10-07T14:45:00Z","v":5099,"vw":27.532559},{"c":27.667,"h":27.667,"l":27.575,"n":24,"o":27.575,"t":"2026-10-07T15:00:00Z","v":7122,"vw":27.622793},{"c":27.78,"h":27.78,"l":27.695,"n":37,"o":27.695,"t":"2026-10-07T15:15:00Z","v":3355,"vw":27.727572},{"c":27.88,"h":27.88,"l":27.75,"n":20,"o":27.76,"t":"2026-10-07T15:30:00Z","v":7100,"vw":27.828182},{"c":27.815,"h":27.88,"l":27.815,"n":8,"o":27.88,"t":"2026-10-07T15:45:00Z","v":656,"vw":27.858333},{"c":27.855,"h":27.855,"l":27.76,"n":26,"o":27.77,"t":"2026-10-07T16:00:00Z","v":4601,"vw":27.793852},{"c":27.87,"h":27.9373,"l":27.8601,"n":7,"o":27.8601,"t":"2026-10-07T16:15:00Z","v":4101,"vw":27.888968},{"c":27.805,"h":27.805,"l":27.805,"n":2,"o":27.805,"t":"2026-10-07T16:30:00Z","v":115,"vw":27.805},{"c":27.815,"h":27.82,"l":27.79,"n":9,"o":27.82,"t":"2026-10-07T16:45:00Z","v":1125,"vw":27.79921},{"c":27.82,"h":27.87,"l":27.82,"n":30,"o":27.85,"t":"2026-10-07T17:00:00Z","v":5098,"vw":27.83683},{"c":27.91,"h":27.91,"l":27.91,"n":23,"o":27.91,"t":"2026-10-07T17:15:00Z","v":2189,"vw":27.91},{"c":28,"h":28,"l":27.95,"n":33,"o":27.95,"t":"2026-10-07T17:30:00Z","v":5403,"vw":27.966698},{"c":28.03,"h":28.05,"l":27.98,"n":22,"o":28,"t":"2026-10-07T17:45:00Z","v":1615,"vw":28.023206},{"c":28.0641,"h":28.0641,"l":28,"n":27,"o":28,"t":"2026-10-07T18:00:00Z","v":2431,"vw":28.015679},{"c":28.21,"h":28.21,"l":28.085,"n":22,"o":28.085,"t":"2026-10-07T18:15:00Z","v":2546,"vw":28.185961},{"c":28.13,"h":28.21,"l":28.105,"n":14,"o":28.21,"t":"2026-10-07T18:30:00Z","v":1797,"vw":28.122694},{"c":28.14,"h":28.15,"l":28.1,"n":10,"o":28.1,"t":"2026-10-07T18:45:00Z","v":844,"vw":28.122049},{"c":28.13,"h":28.14,"l":28.13,"n":10,"o":28.13,"t":"2026-10-07T19:00:00Z","v":382,"vw":28.133333},{"c":28.05,"h":28.0999,"l":28.05,"n":18,"o":28.09,"t":"2026-10-07T19:15:00Z","v":4345,"vw":28.088873},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-07T19:30:00Z","v":1400,"vw":28},{"c":28.02,"h":28.09,"l":27.99,"n":53,"o":28.07,"t":"2026-10-07T19:45:00Z","v":6054,"vw":28.041483},{"c":27.9867,"h":27.9867,"l":27.9867,"n":5,"o":27.9867,"t":"2026-10-07T20:00:00Z","v":989,"vw":27.9867},{"c":27.99,"h":28.01,"l":27.99,"n":13,"o":27.99,"t":"2026-10-07T20:30:00Z","v":1542,"vw":27.994573},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-10-07T21:15:00Z","v":200,"vw":28.09},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-07T23:15:00Z","v":372,"vw":28.1},{"c":28.048,"h":28.08,"l":28.048,"n":3,"o":28.08,"t":"2026-10-07T23:45:00Z","v":350,"vw":28.060124},{"c":27.98,"h":28.04,"l":27.98,"n":13,"o":28.04,"t":"2026-10-08T08:00:00Z","v":797,"vw":27.994493},{"c":28.11,"h":28.11,"l":28.11,"n":1,"o":28.11,"t":"2026-10-08T08:45:00Z","v":250,"vw":28.11},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-08T09:00:00Z","v":300,"vw":28.14},{"c":28.07,"h":28.07,"l":28.05,"n":15,"o":28.07,"t":"2026-10-08T09:45:00Z","v":2036,"vw":28.06341},{"c":28.05,"h":28.05,"l":28.05,"n":1,"o":28.05,"t":"2026-10-08T10:30:00Z","v":133,"vw":28.05},{"c":28.02,"h":28.03,"l":28.02,"n":4,"o":28.03,"t":"2026-10-08T10:45:00Z","v":920,"vw":28.023333},{"c":28.0692,"h":28.0692,"l":28.0692,"n":1,"o":28.0692,"t":"2026-10-08T11:00:00Z","v":400,"vw":28.0692},{"c":27.97,"h":27.97,"l":27.97,"n":5,"o":27.97,"t":"2026-10-08T11:15:00Z","v":610,"vw":27.97},{"c":28.02,"h":28.03,"l":28.02,"n":3,"o":28.03,"t":"2026-10-08T11:45:00Z","v":541,"vw":28.025556},{"c":28.13,"h":28.1927,"l":28.13,"n":6,"o":28.1927,"t":"2026-10-08T12:00:00Z","v":2475,"vw":28.140393},{"c":27.68,"h":28,"l":27.62,"n":39,"o":28,"t":"2026-10-08T12:15:00Z","v":7898,"vw":27.749965},{"c":27.71,"h":27.75,"l":27.71,"n":6,"o":27.75,"t":"2026-10-08T12:30:00Z","v":1302,"vw":27.715385},{"c":27.87,"h":27.89,"l":27.87,"n":11,"o":27.89,"t":"2026-10-08T12:45:00Z","v":559,"vw":27.882},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-10-08T13:00:00Z","v":100,"vw":27.82},{"c":28.19,"h":28.37,"l":27.94,"n":184,"o":28.06,"t":"2026-10-08T13:30:00Z","v":18799,"vw":28.134581},{"c":28.265,"h":28.3,"l":28.19,"n":42,"o":28.19,"t":"2026-10-08T13:45:00Z","v":6424,"vw":28.234306},{"c":28.25,"h":28.28,"l":28.12,"n":39,"o":28.28,"t":"2026-10-08T14:00:00Z","v":4183,"vw":28.1751},{"c":28.05,"h":28.1999,"l":28.05,"n":21,"o":28.1999,"t":"2026-10-08T14:15:00Z","v":2037,"vw":28.123126},{"c":28.14,"h":28.158,"l":28.04,"n":48,"o":28.04,"t":"2026-10-08T14:30:00Z","v":3277,"vw":28.104752},{"c":28.08,"h":28.21,"l":28.08,"n":19,"o":28.149,"t":"2026-10-08T14:45:00Z","v":1709,"vw":28.137537},{"c":28.08,"h":28.18,"l":28.08,"n":13,"o":28.18,"t":"2026-10-08T15:00:00Z","v":811,"vw":28.140509},{"c":28.09,"h":28.09,"l":28,"n":50,"o":28,"t":"2026-10-08T15:15:00Z","v":7740,"vw":28.039999},{"c":28.13,"h":28.13,"l":28.06,"n":70,"o":28.07,"t":"2026-10-08T15:30:00Z","v":10836,"vw":28.106504},{"c":28.03,"h":28.03,"l":27.95,"n":25,"o":27.971,"t":"2026-10-08T16:00:00Z","v":7518,"vw":27.996855},{"c":28.16,"h":28.24,"l":28.04,"n":186,"o":28.04,"t":"2026-10-08T16:15:00Z","v":26918,"vw":28.137553},{"c":27.925,"h":28.19,"l":27.88,"n":137,"o":28.15,"t":"2026-10-08T16:30:00Z","v":16654,"vw":27.978374},{"c":27.665,"h":27.89,"l":27.491,"n":223,"o":27.885,"t":"2026-10-08T16:45:00Z","v":33466,"vw":27.676627},{"c":27.52,"h":27.591,"l":27.18,"n":271,"o":27.56,"t":"2026-10-08T17:00:00Z","v":38872,"vw":27.392765},{"c":27.33,"h":27.64,"l":27.3,"n":83,"o":27.545,"t":"2026-10-08T17:15:00Z","v":15807,"vw":27.506448},{"c":27.29,"h":27.38,"l":27.26,"n":58,"o":27.33,"t":"2026-10-08T17:30:00Z","v":7996,"vw":27.344623},{"c":26.945,"h":27.06,"l":26.88,"n":50,"o":27.06,"t":"2026-10-08T17:45:00Z","v":4935,"vw":26.983969},{"c":26.9,"h":26.955,"l":26.88,"n":22,"o":26.95,"t":"2026-10-08T18:00:00Z","v":6079,"vw":26.90477},{"c":27.315,"h":27.315,"l":27.09,"n":36,"o":27.09,"t":"2026-10-08T18:15:00Z","v":6442,"vw":27.229048},{"c":27.12,"h":27.22,"l":27.12,"n":35,"o":27.22,"t":"2026-10-08T18:30:00Z","v":1859,"vw":27.190107},{"c":27.21,"h":27.21,"l":27.19,"n":2,"o":27.19,"t":"2026-10-08T18:45:00Z","v":216,"vw":27.200741},{"c":27.16,"h":27.2199,"l":27.1001,"n":15,"o":27.2199,"t":"2026-10-08T19:00:00Z","v":2565,"vw":27.147253},{"c":27.21,"h":27.21,"l":27.1825,"n":7,"o":27.1825,"t":"2026-10-08T19:15:00Z","v":600,"vw":27.200179},{"c":27.25,"h":27.25,"l":27.16,"n":28,"o":27.19,"t":"2026-10-08T19:30:00Z","v":4573,"vw":27.209508},{"c":27.28,"h":27.37,"l":27.25,"n":88,"o":27.28,"t":"2026-10-08T19:45:00Z","v":9570,"vw":27.280354},{"c":27.21,"h":27.29,"l":27.21,"n":6,"o":27.29,"t":"2026-10-08T20:00:00Z","v":430,"vw":27.260443},{"c":27.28,"h":27.28,"l":27.28,"n":1,"o":27.28,"t":"2026-10-08T20:30:00Z","v":100,"vw":27.28},{"c":27.2155,"h":27.2155,"l":27.2155,"n":1,"o":27.2155,"t":"2026-10-08T22:00:00Z","v":500,"vw":27.2155},{"c":27.3,"h":27.3,"l":27.29,"n":37,"o":27.29,"t":"2026-10-08T22:15:00Z","v":782,"vw":27.2925},{"c":27.3,"h":27.3,"l":27.3,"n":27,"o":27.3,"t":"2026-10-08T22:30:00Z","v":667,"vw":27.3},{"c":27.55,"h":27.66,"l":27.55,"n":8,"o":27.66,"t":"2026-10-09T08:00:00Z","v":907,"vw":27.62875},{"c":28.21,"h":28.21,"l":28.2086,"n":2,"o":28.2086,"t":"2026-10-09T08:45:00Z","v":235,"vw":28.209196},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-09T11:45:00Z","v":100,"vw":28},{"c":27.9,"h":27.9,"l":27.9,"n":3,"o":27.9,"t":"2026-10-09T12:15:00Z","v":623,"vw":27.9},{"c":27.89,"h":27.89,"l":27.89,"n":3,"o":27.89,"t":"2026-10-09T12:30:00Z","v":478,"vw":27.89},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-10-09T12:45:00Z","v":201,"vw":27.75},{"c":27.675,"h":28,"l":27.6102,"n":171,"o":27.74,"t":"2026-10-09T13:30:00Z","v":14247,"vw":27.712736},{"c":27.82,"h":27.97,"l":27.72,"n":41,"o":27.72,"t":"2026-10-09T13:45:00Z","v":11646,"vw":27.871917},{"c":28.02,"h":28.02,"l":27.71,"n":30,"o":27.745,"t":"2026-10-09T14:00:00Z","v":1814,"vw":27.888342},{"c":28.21,"h":28.23,"l":28.01,"n":112,"o":28.05,"t":"2026-10-09T14:15:00Z","v":14456,"vw":28.143059},{"c":28.24,"h":28.24,"l":28.099,"n":85,"o":28.19,"t":"2026-10-09T14:30:00Z","v":7805,"vw":28.141358},{"c":28.4,"h":28.42,"l":28.26,"n":111,"o":28.26,"t":"2026-10-09T14:45:00Z","v":10206,"vw":28.3367},{"c":28.24,"h":28.39,"l":28.21,"n":46,"o":28.39,"t":"2026-10-09T15:00:00Z","v":3947,"vw":28.309518},{"c":28.4,"h":28.42,"l":28.27,"n":59,"o":28.27,"t":"2026-10-09T15:15:00Z","v":4336,"vw":28.370888},{"c":28.41,"h":28.45,"l":28.36,"n":70,"o":28.4,"t":"2026-10-09T15:30:00Z","v":5756,"vw":28.411651},{"c":28.49,"h":28.51,"l":28.35,"n":74,"o":28.38,"t":"2026-10-09T15:45:00Z","v":8306,"vw":28.447001},{"c":28.45,"h":28.56,"l":28.4348,"n":62,"o":28.49,"t":"2026-10-09T16:00:00Z","v":6969,"vw":28.489533},{"c":28.5,"h":28.53,"l":28.46,"n":49,"o":28.46,"t":"2026-10-09T16:15:00Z","v":2773,"vw":28.515815},{"c":28.52,"h":28.53,"l":28.51,"n":18,"o":28.51,"t":"2026-10-09T16:30:00Z","v":2879,"vw":28.517286},{"c":28.51,"h":28.54,"l":28.5,"n":32,"o":28.53,"t":"2026-10-09T16:45:00Z","v":4409,"vw":28.518158},{"c":28.49,"h":28.53,"l":28.48,"n":20,"o":28.51,"t":"2026-10-09T17:00:00Z","v":1416,"vw":28.50771},{"c":28.43,"h":28.46,"l":28.41,"n":9,"o":28.46,"t":"2026-10-09T17:15:00Z","v":672,"vw":28.427241},{"c":28.46,"h":28.46,"l":28.4,"n":17,"o":28.41,"t":"2026-10-09T17:30:00Z","v":1465,"vw":28.426538},{"c":28.44,"h":28.49,"l":28.44,"n":13,"o":28.475,"t":"2026-10-09T17:45:00Z","v":1749,"vw":28.457188},{"c":28.44,"h":28.44,"l":28.3736,"n":23,"o":28.42,"t":"2026-10-09T18:00:00Z","v":2274,"vw":28.405619},{"c":28.49,"h":28.5,"l":28.43,"n":35,"o":28.43,"t":"2026-10-09T18:15:00Z","v":2576,"vw":28.479606},{"c":28.635,"h":28.69,"l":28.49,"n":174,"o":28.49,"t":"2026-10-09T18:30:00Z","v":27253,"vw":28.573002},{"c":28.67,"h":28.74,"l":28.62,"n":78,"o":28.62,"t":"2026-10-09T18:45:00Z","v":8208,"vw":28.683454},{"c":28.62,"h":28.67,"l":28.59,"n":47,"o":28.67,"t":"2026-10-09T19:00:00Z","v":8369,"vw":28.629421},{"c":28.65,"h":28.65,"l":28.62,"n":16,"o":28.63,"t":"2026-10-09T19:15:00Z","v":1312,"vw":28.6395},{"c":28.56,"h":28.61,"l":28.56,"n":42,"o":28.56,"t":"2026-10-09T19:30:00Z","v":4450,"vw":28.581257},{"c":28.54,"h":28.6,"l":28.52,"n":129,"o":28.56,"t":"2026-10-09T19:45:00Z","v":15211,"vw":28.566463},{"c":28.6508,"h":28.6511,"l":28.6508,"n":2,"o":28.6511,"t":"2026-10-09T20:00:00Z","v":690,"vw":28.650957},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-10-09T20:15:00Z","v":147,"vw":28.46},{"c":28.5648,"h":28.5648,"l":28.5648,"n":1,"o":28.5648,"t":"2026-10-09T21:45:00Z","v":125,"vw":28.5648},{"c":28.74,"h":28.74,"l":28.7,"n":10,"o":28.7,"t":"2026-10-12T08:00:00Z","v":550,"vw":28.732157},{"c":28.74,"h":28.74,"l":28.68,"n":4,"o":28.68,"t":"2026-10-12T11:15:00Z","v":1800,"vw":28.731667},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-12T11:30:00Z","v":109,"vw":28.8},{"c":28.81,"h":28.8107,"l":28.81,"n":2,"o":28.8107,"t":"2026-10-12T11:45:00Z","v":420,"vw":28.8105},{"c":28.7,"h":28.7876,"l":28.7,"n":2,"o":28.7876,"t":"2026-10-12T12:30:00Z","v":240,"vw":28.7365},{"c":28.871,"h":28.99,"l":28.83,"n":62,"o":28.83,"t":"2026-10-12T13:00:00Z","v":3296,"vw":28.930824},{"c":28.82,"h":28.82,"l":28.82,"n":3,"o":28.82,"t":"2026-10-12T13:15:00Z","v":353,"vw":28.82},{"c":29.06,"h":29.27,"l":28.7123,"n":352,"o":28.75,"t":"2026-10-12T13:30:00Z","v":41618,"vw":28.943226},{"c":29,"h":29.03,"l":28.89,"n":79,"o":29.03,"t":"2026-10-12T13:45:00Z","v":9351,"vw":28.924617},{"c":28.78,"h":29.0644,"l":28.7788,"n":41,"o":29.03,"t":"2026-10-12T14:00:00Z","v":7474,"vw":29.000089},{"c":28.99,"h":28.99,"l":28.861,"n":64,"o":28.87,"t":"2026-10-12T14:15:00Z","v":6477,"vw":28.908505},{"c":29.05,"h":29.1,"l":28.98,"n":84,"o":28.98,"t":"2026-10-12T14:30:00Z","v":9846,"vw":29.047244},{"c":29.11,"h":29.1212,"l":29.05,"n":48,"o":29.05,"t":"2026-10-12T14:45:00Z","v":3200,"vw":29.089023},{"c":29.1179,"h":29.16,"l":29.1179,"n":46,"o":29.13,"t":"2026-10-12T15:00:00Z","v":8171,"vw":29.147182},{"c":29.2401,"h":29.35,"l":29.17,"n":99,"o":29.17,"t":"2026-10-12T15:15:00Z","v":10857,"vw":29.266155},{"c":29.31,"h":29.31,"l":29.2,"n":27,"o":29.2319,"t":"2026-10-12T15:30:00Z","v":4087,"vw":29.236607},{"c":29.29,"h":29.29,"l":29.21,"n":33,"o":29.29,"t":"2026-10-12T15:45:00Z","v":3999,"vw":29.28115},{"c":29.2659,"h":29.2659,"l":29.211,"n":16,"o":29.211,"t":"2026-10-12T16:00:00Z","v":2749,"vw":29.236681},{"c":29.11,"h":29.25,"l":29.11,"n":22,"o":29.25,"t":"2026-10-12T16:15:00Z","v":2666,"vw":29.18543},{"c":29.05,"h":29.1,"l":29.05,"n":8,"o":29.091,"t":"2026-10-12T16:45:00Z","v":845,"vw":29.07675},{"c":29.06,"h":29.06,"l":28.9404,"n":32,"o":29.0325,"t":"2026-10-12T17:00:00Z","v":3738,"vw":28.984756},{"c":29.09,"h":29.15,"l":29.07,"n":11,"o":29.07,"t":"2026-10-12T17:15:00Z","v":1298,"vw":29.092811},{"c":29.0601,"h":29.0601,"l":29.0601,"n":4,"o":29.0601,"t":"2026-10-12T17:30:00Z","v":129,"vw":29.0601},{"c":29.14,"h":29.14,"l":29.14,"n":6,"o":29.14,"t":"2026-10-12T17:45:00Z","v":2100,"vw":29.14},{"c":29.04,"h":29.05,"l":29.02,"n":12,"o":29.05,"t":"2026-10-12T18:00:00Z","v":969,"vw":29.038889},{"c":28.9501,"h":29.02,"l":28.9307,"n":10,"o":29.02,"t":"2026-10-12T18:15:00Z","v":3050,"vw":28.96787},{"c":28.9507,"h":29.01,"l":28.92,"n":4,"o":29.01,"t":"2026-10-12T18:30:00Z","v":1235,"vw":28.963898},{"c":29,"h":29.03,"l":29,"n":14,"o":29.02,"t":"2026-10-12T18:45:00Z","v":2699,"vw":29.019524},{"c":29.06,"h":29.09,"l":29.06,"n":3,"o":29.09,"t":"2026-10-12T19:00:00Z","v":350,"vw":29.075},{"c":29.07,"h":29.07,"l":29.07,"n":2,"o":29.07,"t":"2026-10-12T19:15:00Z","v":150,"vw":29.07},{"c":29.0545,"h":29.059,"l":29.045,"n":4,"o":29.059,"t":"2026-10-12T19:30:00Z","v":4555,"vw":29.052333},{"c":29.15,"h":29.19,"l":29.07,"n":91,"o":29.11,"t":"2026-10-12T19:45:00Z","v":15863,"vw":29.125796},{"c":29.12,"h":29.12,"l":29.12,"n":2,"o":29.12,"t":"2026-10-12T20:15:00Z","v":2010,"vw":29.12},{"c":29.1,"h":29.11,"l":29.1,"n":7,"o":29.11,"t":"2026-10-12T20:30:00Z","v":1828,"vw":29.10453},{"c":29.175,"h":29.19,"l":29.175,"n":2,"o":29.19,"t":"2026-10-12T22:00:00Z","v":200,"vw":29.1825},{"c":29.18,"h":29.18,"l":29.18,"n":2,"o":29.18,"t":"2026-10-12T22:15:00Z","v":150,"vw":29.18},{"c":28.99,"h":29.45,"l":28.99,"n":34,"o":29.31,"t":"2026-10-13T08:00:00Z","v":1493,"vw":29.304951},{"c":29.23,"h":29.23,"l":29.23,"n":7,"o":29.23,"t":"2026-10-13T10:00:00Z","v":507,"vw":29.23},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-13T10:45:00Z","v":223,"vw":29.3},{"c":29.44,"h":29.5,"l":29.37,"n":17,"o":29.37,"t":"2026-10-13T11:00:00Z","v":2839,"vw":29.459626},{"c":29.42,"h":29.48,"l":29.42,"n":3,"o":29.48,"t":"2026-10-13T11:15:00Z","v":845,"vw":29.463123},{"c":29.48,"h":29.48,"l":29.4,"n":30,"o":29.4,"t":"2026-10-13T12:45:00Z","v":4790,"vw":29.416374},{"c":29.57,"h":29.57,"l":29.47,"n":13,"o":29.47,"t":"2026-10-13T13:00:00Z","v":899,"vw":29.527374},{"c":29.52,"h":29.52,"l":29.31,"n":16,"o":29.38,"t":"2026-10-13T13:15:00Z","v":1358,"vw":29.407252},{"c":30.0838,"h":30.22,"l":29.44,"n":623,"o":29.5,"t":"2026-10-13T13:30:00Z","v":67146,"vw":29.95906},{"c":30.125,"h":30.1663,"l":29.88,"n":115,"o":29.995,"t":"2026-10-13T13:45:00Z","v":11250,"vw":30.063297},{"c":29.851,"h":30.22,"l":29.851,"n":87,"o":30.1071,"t":"2026-10-13T14:00:00Z","v":7556,"vw":30.118695},{"c":29.99,"h":30.06,"l":29.88,"n":100,"o":29.93,"t":"2026-10-13T14:15:00Z","v":6268,"vw":29.980922},{"c":30.01,"h":30.04,"l":29.88,"n":78,"o":29.985,"t":"2026-10-13T14:30:00Z","v":8210,"vw":29.988948},{"c":29.9106,"h":29.988,"l":29.91,"n":68,"o":29.98,"t":"2026-10-13T14:45:00Z","v":9999,"vw":29.945501},{"c":29.78,"h":29.91,"l":29.78,"n":9,"o":29.89,"t":"2026-10-13T15:00:00Z","v":1474,"vw":29.863205},{"c":29.72,"h":29.88,"l":29.72,"n":20,"o":29.88,"t":"2026-10-13T15:15:00Z","v":4674,"vw":29.793734},{"c":29.61,"h":29.7601,"l":29.61,"n":51,"o":29.7311,"t":"2026-10-13T15:30:00Z","v":7736,"vw":29.705627},{"c":29.59,"h":29.625,"l":29.57,"n":36,"o":29.605,"t":"2026-10-13T15:45:00Z","v":3115,"vw":29.594684},{"c":29.695,"h":29.695,"l":29.61,"n":13,"o":29.61,"t":"2026-10-13T16:00:00Z","v":2431,"vw":29.651988},{"c":29.7,"h":29.7,"l":29.671,"n":8,"o":29.671,"t":"2026-10-13T16:15:00Z","v":1456,"vw":29.680143},{"c":29.75,"h":29.7501,"l":29.75,"n":14,"o":29.75,"t":"2026-10-13T16:30:00Z","v":2143,"vw":29.750034},{"c":29.67,"h":29.69,"l":29.66,"n":14,"o":29.67,"t":"2026-10-13T16:45:00Z","v":1313,"vw":29.666653},{"c":29.62,"h":29.67,"l":29.62,"n":14,"o":29.64,"t":"2026-10-13T17:00:00Z","v":1119,"vw":29.647762},{"c":29.5901,"h":29.62,"l":29.5901,"n":9,"o":29.61,"t":"2026-10-13T17:15:00Z","v":924,"vw":29.603922},{"c":29.75,"h":29.75,"l":29.59,"n":14,"o":29.59,"t":"2026-10-13T17:30:00Z","v":1131,"vw":29.6995},{"c":29.775,"h":29.78,"l":29.74,"n":4,"o":29.74,"t":"2026-10-13T17:45:00Z","v":500,"vw":29.763},{"c":29.785,"h":29.785,"l":29.74,"n":36,"o":29.7599,"t":"2026-10-13T18:00:00Z","v":4421,"vw":29.765087},{"c":29.74,"h":29.75,"l":29.73,"n":19,"o":29.74,"t":"2026-10-13T18:15:00Z","v":2104,"vw":29.744204},{"c":29.7,"h":29.731,"l":29.7,"n":12,"o":29.71,"t":"2026-10-13T18:30:00Z","v":2757,"vw":29.724215},{"c":29.63,"h":29.69,"l":29.63,"n":11,"o":29.69,"t":"2026-10-13T18:45:00Z","v":1515,"vw":29.654412},{"c":29.66,"h":29.66,"l":29.66,"n":2,"o":29.66,"t":"2026-10-13T19:00:00Z","v":150,"vw":29.66},{"c":29.67,"h":29.69,"l":29.67,"n":26,"o":29.67,"t":"2026-10-13T19:15:00Z","v":1921,"vw":29.677413},{"c":29.57,"h":29.645,"l":29.53,"n":53,"o":29.645,"t":"2026-10-13T19:30:00Z","v":3042,"vw":29.555359},{"c":29.51,"h":29.56,"l":29.38,"n":113,"o":29.55,"t":"2026-10-13T19:45:00Z","v":11655,"vw":29.450433},{"c":29.38,"h":29.39,"l":29.379,"n":11,"o":29.39,"t":"2026-10-13T20:00:00Z","v":760,"vw":29.386622},{"c":29.39,"h":29.39,"l":29.32,"n":3,"o":29.32,"t":"2026-10-13T20:30:00Z","v":670,"vw":29.366667},{"c":29.39,"h":29.39,"l":29.39,"n":1,"o":29.39,"t":"2026-10-13T20:45:00Z","v":100,"vw":29.39},{"c":29.39,"h":29.39,"l":29.39,"n":2,"o":29.39,"t":"2026-10-13T21:15:00Z","v":124,"vw":29.39},{"c":29.37,"h":29.37,"l":29.37,"n":1,"o":29.37,"t":"2026-10-13T22:00:00Z","v":200,"vw":29.37},{"c":29.39,"h":29.39,"l":29.39,"n":1,"o":29.39,"t":"2026-10-13T22:15:00Z","v":100,"vw":29.39},{"c":29.58,"h":29.58,"l":29.58,"n":2,"o":29.58,"t":"2026-10-14T09:30:00Z","v":168,"vw":29.58},{"c":29.8,"h":29.8,"l":29.67,"n":7,"o":29.67,"t":"2026-10-14T11:00:00Z","v":3374,"vw":29.793067},{"c":29.64,"h":29.64,"l":29.64,"n":2,"o":29.64,"t":"2026-10-14T12:00:00Z","v":104,"vw":29.64},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-14T12:30:00Z","v":300,"vw":29.5},{"c":29.6391,"h":29.6391,"l":29.53,"n":3,"o":29.53,"t":"2026-10-14T12:45:00Z","v":1200,"vw":29.620917},{"c":29.44,"h":29.47,"l":29.44,"n":7,"o":29.47,"t":"2026-10-14T13:00:00Z","v":960,"vw":29.457989},{"c":29.57,"h":29.57,"l":29.57,"n":2,"o":29.57,"t":"2026-10-14T13:15:00Z","v":800,"vw":29.57},{"c":29.4,"h":29.535,"l":29.26,"n":127,"o":29.535,"t":"2026-10-14T13:30:00Z","v":11170,"vw":29.39289},{"c":29.23,"h":29.54,"l":29.23,"n":42,"o":29.35,"t":"2026-10-14T13:45:00Z","v":4134,"vw":29.336783},{"c":29.05,"h":29.29,"l":28.9711,"n":54,"o":29.25,"t":"2026-10-14T14:00:00Z","v":8175,"vw":29.061549},{"c":29.03,"h":29.03,"l":28.92,"n":13,"o":28.931,"t":"2026-10-14T14:15:00Z","v":3224,"vw":28.983816},{"c":28.855,"h":29.02,"l":28.855,"n":34,"o":28.9782,"t":"2026-10-14T14:30:00Z","v":3934,"vw":28.964455},{"c":28.93,"h":28.93,"l":28.81,"n":49,"o":28.85,"t":"2026-10-14T14:45:00Z","v":5510,"vw":28.833871},{"c":28.8401,"h":28.95,"l":28.82,"n":16,"o":28.95,"t":"2026-10-14T15:00:00Z","v":2574,"vw":28.860444},{"c":28.8,"h":28.88,"l":28.8,"n":10,"o":28.85,"t":"2026-10-14T15:15:00Z","v":1865,"vw":28.864338},{"c":28.762,"h":28.78,"l":28.733,"n":28,"o":28.78,"t":"2026-10-14T15:30:00Z","v":4251,"vw":28.752905},{"c":28.695,"h":28.73,"l":28.685,"n":18,"o":28.721,"t":"2026-10-14T15:45:00Z","v":1848,"vw":28.705864},{"c":28.575,"h":28.73,"l":28.56,"n":23,"o":28.73,"t":"2026-10-14T16:00:00Z","v":5293,"vw":28.687156},{"c":28.625,"h":28.655,"l":28.551,"n":27,"o":28.551,"t":"2026-10-14T16:15:00Z","v":1940,"vw":28.610988},{"c":28.65,"h":28.65,"l":28.59,"n":8,"o":28.5993,"t":"2026-10-14T16:30:00Z","v":1117,"vw":28.608117},{"c":28.69,"h":28.7501,"l":28.69,"n":39,"o":28.73,"t":"2026-10-14T16:45:00Z","v":10137,"vw":28.743341},{"c":28.6018,"h":28.62,"l":28.5752,"n":7,"o":28.62,"t":"2026-10-14T17:00:00Z","v":1505,"vw":28.588373},{"c":28.59,"h":28.625,"l":28.58,"n":28,"o":28.581,"t":"2026-10-14T17:15:00Z","v":6834,"vw":28.590782},{"c":28.4908,"h":28.491,"l":28.4908,"n":5,"o":28.491,"t":"2026-10-14T17:30:00Z","v":2035,"vw":28.4909},{"c":28.53,"h":28.581,"l":28.5,"n":67,"o":28.5,"t":"2026-10-14T17:45:00Z","v":8542,"vw":28.533774},{"c":28.3703,"h":28.45,"l":28.36,"n":9,"o":28.435,"t":"2026-10-14T18:00:00Z","v":1819,"vw":28.385178},{"c":28.46,"h":28.48,"l":28.46,"n":3,"o":28.48,"t":"2026-10-14T18:15:00Z","v":3001,"vw":28.466667},{"c":28.385,"h":28.385,"l":28.3617,"n":3,"o":28.3617,"t":"2026-10-14T18:30:00Z","v":489,"vw":28.368592},{"c":28.32,"h":28.404,"l":28.32,"n":19,"o":28.36,"t":"2026-10-14T18:45:00Z","v":2417,"vw":28.362629},{"c":28.28,"h":28.28,"l":28.28,"n":2,"o":28.28,"t":"2026-10-14T19:00:00Z","v":410,"vw":28.28},{"c":28.415,"h":28.427,"l":28.28,"n":19,"o":28.28,"t":"2026-10-14T19:15:00Z","v":2240,"vw":28.365737},{"c":28.36,"h":28.44,"l":28.3,"n":28,"o":28.43,"t":"2026-10-14T19:30:00Z","v":3616,"vw":28.334014},{"c":28.39,"h":28.48,"l":28.28,"n":124,"o":28.345,"t":"2026-10-14T19:45:00Z","v":14076,"vw":28.366435},{"c":28.29,"h":28.36,"l":28.28,"n":25,"o":28.36,"t":"2026-10-14T20:00:00Z","v":6360,"vw":28.292967},{"c":28.24,"h":28.24,"l":28.24,"n":1,"o":28.24,"t":"2026-10-14T20:30:00Z","v":250,"vw":28.24},{"c":28.16,"h":28.16,"l":28.16,"n":2,"o":28.16,"t":"2026-10-14T22:15:00Z","v":200,"vw":28.16},{"c":28,"h":28.01,"l":28,"n":8,"o":28.01,"t":"2026-10-14T22:30:00Z","v":1622,"vw":28.000968},{"c":28.04,"h":28.09,"l":28.04,"n":5,"o":28.09,"t":"2026-10-14T22:45:00Z","v":998,"vw":28.067555},{"c":28.08,"h":28.08,"l":28.07,"n":2,"o":28.07,"t":"2026-10-14T23:00:00Z","v":200,"vw":28.075},{"c":28.02,"h":28.02,"l":27.9665,"n":2,"o":27.9665,"t":"2026-10-14T23:15:00Z","v":250,"vw":27.9879},{"c":28.1232,"h":28.1232,"l":28.1232,"n":1,"o":28.1232,"t":"2026-10-14T23:30:00Z","v":100,"vw":28.1232},{"c":28.05,"h":28.1,"l":28.05,"n":2,"o":28.1,"t":"2026-10-14T23:45:00Z","v":455,"vw":28.089011},{"c":28,"h":28.0282,"l":27.73,"n":13,"o":27.73,"t":"2026-10-15T08:00:00Z","v":1597,"vw":27.847487},{"c":28.1,"h":28.1,"l":28.09,"n":4,"o":28.09,"t":"2026-10-15T08:30:00Z","v":333,"vw":28.094161},{"c":28.08,"h":28.08,"l":28.08,"n":1,"o":28.08,"t":"2026-10-15T09:15:00Z","v":300,"vw":28.08},{"c":28.08,"h":28.08,"l":28.08,"n":2,"o":28.08,"t":"2026-10-15T10:00:00Z","v":300,"vw":28.08},{"c":28.22,"h":28.22,"l":28.22,"n":2,"o":28.22,"t":"2026-10-15T10:15:00Z","v":311,"vw":28.22},{"c":28.1,"h":28.1,"l":28.07,"n":11,"o":28.1,"t":"2026-10-15T11:00:00Z","v":7024,"vw":28.092976},{"c":28.13,"h":28.13,"l":28.13,"n":23,"o":28.13,"t":"2026-10-15T11:15:00Z","v":1329,"vw":28.13},{"c":27.9713,"h":28.09,"l":27.9713,"n":8,"o":28,"t":"2026-10-15T11:30:00Z","v":724,"vw":28.042591},{"c":28.065,"h":28.065,"l":28.065,"n":1,"o":28.065,"t":"2026-10-15T11:45:00Z","v":100,"vw":28.065},{"c":28,"h":28.01,"l":27.821,"n":16,"o":27.83,"t":"2026-10-15T12:00:00Z","v":3215,"vw":27.921236},{"c":27.97,"h":27.97,"l":27.97,"n":2,"o":27.97,"t":"2026-10-15T12:15:00Z","v":407,"vw":27.97},{"c":28.11,"h":28.11,"l":27.88,"n":10,"o":27.88,"t":"2026-10-15T12:30:00Z","v":3098,"vw":27.985122},{"c":28.09,"h":28.09,"l":28.04,"n":7,"o":28.04,"t":"2026-10-15T12:45:00Z","v":709,"vw":28.078278},{"c":28.15,"h":28.15,"l":28.15,"n":5,"o":28.15,"t":"2026-10-15T13:00:00Z","v":907,"vw":28.15},{"c":28.3,"h":28.3,"l":28.04,"n":11,"o":28.111,"t":"2026-10-15T13:15:00Z","v":1833,"vw":28.143859},{"c":28.4692,"h":28.9,"l":28.09,"n":172,"o":28.35,"t":"2026-10-15T13:30:00Z","v":17371,"vw":28.458645},{"c":28.43,"h":28.6,"l":28.265,"n":70,"o":28.47,"t":"2026-10-15T13:45:00Z","v":6362,"vw":28.424867},{"c":28.4216,"h":28.594,"l":28.39,"n":33,"o":28.43,"t":"2026-10-15T14:00:00Z","v":6146,"vw":28.492884},{"c":28.45,"h":28.48,"l":28.25,"n":110,"o":28.43,"t":"2026-10-15T14:15:00Z","v":8947,"vw":28.346607},{"c":28.57,"h":28.64,"l":28.34,"n":69,"o":28.38,"t":"2026-10-15T14:30:00Z","v":6141,"vw":28.520441},{"c":28.73,"h":28.73,"l":28.54,"n":72,"o":28.54,"t":"2026-10-15T14:45:00Z","v":6566,"vw":28.627343},{"c":28.89,"h":28.89,"l":28.63,"n":66,"o":28.69,"t":"2026-10-15T15:00:00Z","v":8004,"vw":28.758003},{"c":28.8,"h":28.91,"l":28.795,"n":60,"o":28.91,"t":"2026-10-15T15:15:00Z","v":5991,"vw":28.850351},{"c":28.7,"h":28.77,"l":28.68,"n":49,"o":28.77,"t":"2026-10-15T15:30:00Z","v":2672,"vw":28.706175},{"c":28.83,"h":28.83,"l":28.7,"n":38,"o":28.7,"t":"2026-10-15T15:45:00Z","v":3932,"vw":28.757242},{"c":28.92,"h":28.98,"l":28.82,"n":68,"o":28.84,"t":"2026-10-15T16:00:00Z","v":7563,"vw":28.921824},{"c":28.96,"h":29,"l":28.92,"n":41,"o":28.92,"t":"2026-10-15T16:15:00Z","v":2295,"vw":28.965},{"c":29.02,"h":29.02,"l":28.94,"n":35,"o":28.97,"t":"2026-10-15T16:30:00Z","v":2164,"vw":28.978564},{"c":28.95,"h":29.04,"l":28.93,"n":24,"o":29.04,"t":"2026-10-15T16:45:00Z","v":1590,"vw":28.982222},{"c":28.92,"h":28.97,"l":28.91,"n":18,"o":28.97,"t":"2026-10-15T17:00:00Z","v":1426,"vw":28.942308},{"c":28.96,"h":28.96,"l":28.89,"n":16,"o":28.93,"t":"2026-10-15T17:15:00Z","v":1546,"vw":28.921689},{"c":29.02,"h":29.03,"l":28.92,"n":20,"o":28.92,"t":"2026-10-15T17:30:00Z","v":1647,"vw":28.983165},{"c":29.0124,"h":29.08,"l":29.0124,"n":22,"o":29.03,"t":"2026-10-15T17:45:00Z","v":2222,"vw":29.052506},{"c":28.93,"h":28.98,"l":28.91,"n":52,"o":28.96,"t":"2026-10-15T18:00:00Z","v":4240,"vw":28.938114},{"c":28.9,"h":28.95,"l":28.86,"n":21,"o":28.95,"t":"2026-10-15T18:15:00Z","v":2493,"vw":28.871429},{"c":28.99,"h":28.99,"l":28.91,"n":27,"o":28.91,"t":"2026-10-15T18:30:00Z","v":2324,"vw":28.95},{"c":29.055,"h":29.055,"l":29,"n":21,"o":29,"t":"2026-10-15T18:45:00Z","v":2509,"vw":29.026289},{"c":29.05,"h":29.085,"l":29.05,"n":14,"o":29.06,"t":"2026-10-15T19:00:00Z","v":1153,"vw":29.0645},{"c":29.09,"h":29.109,"l":29.05,"n":64,"o":29.05,"t":"2026-10-15T19:15:00Z","v":10107,"vw":29.078602},{"c":29.03,"h":29.07,"l":29,"n":29,"o":29.05,"t":"2026-10-15T19:30:00Z","v":1760,"vw":29.033448},{"c":28.94,"h":29.06,"l":28.9,"n":90,"o":29.02,"t":"2026-10-15T19:45:00Z","v":19055,"vw":28.958434},{"c":28.8931,"h":28.91,"l":28.8931,"n":8,"o":28.91,"t":"2026-10-15T20:00:00Z","v":675,"vw":28.897369},{"c":28.83,"h":28.83,"l":28.83,"n":1,"o":28.83,"t":"2026-10-15T20:15:00Z","v":106,"vw":28.83},{"c":29.4669,"h":29.4669,"l":29.4669,"n":1,"o":29.4669,"t":"2026-10-15T21:30:00Z","v":500,"vw":29.4669},{"c":28.8,"h":29.1892,"l":28.8,"n":2,"o":29.1892,"t":"2026-10-15T22:00:00Z","v":425,"vw":29.028941},{"c":29.09,"h":29.09,"l":29.09,"n":1,"o":29.09,"t":"2026-10-16T09:00:00Z","v":262,"vw":29.09},{"c":28.98,"h":28.99,"l":28.98,"n":3,"o":28.99,"t":"2026-10-16T09:45:00Z","v":457,"vw":28.984386},{"c":28.955,"h":28.955,"l":28.955,"n":2,"o":28.955,"t":"2026-10-16T10:00:00Z","v":140,"vw":28.955},{"c":29.16,"h":29.16,"l":29.01,"n":16,"o":29.01,"t":"2026-10-16T11:00:00Z","v":2865,"vw":29.016383},{"c":29.1,"h":29.11,"l":29.1,"n":5,"o":29.1,"t":"2026-10-16T12:15:00Z","v":1400,"vw":29.102857},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-16T12:30:00Z","v":178,"vw":29},{"c":29,"h":29,"l":29,"n":5,"o":29,"t":"2026-10-16T12:45:00Z","v":509,"vw":29},{"c":28.96,"h":28.992,"l":28.96,"n":6,"o":28.98,"t":"2026-10-16T13:15:00Z","v":1176,"vw":28.969179},{"c":28.63,"h":29.36,"l":28.52,"n":143,"o":29.12,"t":"2026-10-16T13:30:00Z","v":16215,"vw":29.075939},{"c":28.67,"h":28.85,"l":28.6,"n":52,"o":28.675,"t":"2026-10-16T13:45:00Z","v":8191,"vw":28.692741},{"c":28.54,"h":28.67,"l":28.54,"n":22,"o":28.67,"t":"2026-10-16T14:00:00Z","v":2628,"vw":28.561878},{"c":28.615,"h":28.73,"l":28.615,"n":11,"o":28.64,"t":"2026-10-16T14:15:00Z","v":1009,"vw":28.668525},{"c":28.565,"h":28.57,"l":28.46,"n":9,"o":28.46,"t":"2026-10-16T14:30:00Z","v":864,"vw":28.541238},{"c":28.439,"h":28.605,"l":28.439,"n":12,"o":28.605,"t":"2026-10-16T14:45:00Z","v":635,"vw":28.538333},{"c":28.125,"h":28.3505,"l":28.125,"n":12,"o":28.35,"t":"2026-10-16T15:00:00Z","v":3648,"vw":28.305748},{"c":27.9716,"h":28.13,"l":27.971,"n":38,"o":28.13,"t":"2026-10-16T15:15:00Z","v":8867,"vw":28.006104},{"c":28.03,"h":28.03,"l":27.9204,"n":21,"o":27.97,"t":"2026-10-16T15:30:00Z","v":2807,"vw":27.983173},{"c":27.9,"h":28.01,"l":27.9,"n":16,"o":28.01,"t":"2026-10-16T15:45:00Z","v":738,"vw":27.948017},{"c":27.8,"h":27.8,"l":27.675,"n":36,"o":27.675,"t":"2026-10-16T16:00:00Z","v":6678,"vw":27.761975},{"c":27.84,"h":27.84,"l":27.8,"n":18,"o":27.82,"t":"2026-10-16T16:15:00Z","v":1851,"vw":27.825419},{"c":27.73,"h":27.73,"l":27.71,"n":15,"o":27.71,"t":"2026-10-16T16:30:00Z","v":3559,"vw":27.716942},{"c":27.69,"h":27.705,"l":27.69,"n":8,"o":27.705,"t":"2026-10-16T16:45:00Z","v":884,"vw":27.695062},{"c":27.3617,"h":27.675,"l":27.32,"n":31,"o":27.675,"t":"2026-10-16T17:00:00Z","v":2623,"vw":27.544985},{"c":27.39,"h":27.41,"l":27.3699,"n":25,"o":27.39,"t":"2026-10-16T17:15:00Z","v":4176,"vw":27.393635},{"c":27.72,"h":27.72,"l":27.48,"n":33,"o":27.48,"t":"2026-10-16T17:30:00Z","v":3844,"vw":27.600785},{"c":27.6,"h":27.655,"l":27.6,"n":7,"o":27.65,"t":"2026-10-16T17:45:00Z","v":1285,"vw":27.635417},{"c":27.59,"h":27.62,"l":27.59,"n":12,"o":27.62,"t":"2026-10-16T18:00:00Z","v":2704,"vw":27.616501},{"c":27.601,"h":27.601,"l":27.54,"n":14,"o":27.5401,"t":"2026-10-16T18:15:00Z","v":2532,"vw":27.552215},{"c":27.4978,"h":27.521,"l":27.49,"n":5,"o":27.511,"t":"2026-10-16T18:30:00Z","v":1200,"vw":27.513558},{"c":27.461,"h":27.525,"l":27.461,"n":7,"o":27.525,"t":"2026-10-16T18:45:00Z","v":919,"vw":27.491778},{"c":27.505,"h":27.505,"l":27.32,"n":29,"o":27.45,"t":"2026-10-16T19:00:00Z","v":4024,"vw":27.410262},{"c":27.49,"h":27.54,"l":27.46,"n":12,"o":27.54,"t":"2026-10-16T19:15:00Z","v":1015,"vw":27.501862},{"c":27.46,"h":27.5399,"l":27.46,"n":18,"o":27.5,"t":"2026-10-16T19:30:00Z","v":6018,"vw":27.485344},{"c":27.825,"h":27.8532,"l":27.53,"n":251,"o":27.53,"t":"2026-10-16T19:45:00Z","v":36896,"vw":27.769768},{"c":27.78,"h":27.78,"l":27.78,"n":3,"o":27.78,"t":"2026-10-16T20:00:00Z","v":180,"vw":27.78},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-16T20:15:00Z","v":109,"vw":27.8},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-16T22:00:00Z","v":190,"vw":27.7},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-10-16T22:15:00Z","v":142,"vw":27.53},{"c":27.63,"h":27.63,"l":27.63,"n":7,"o":27.63,"t":"2026-10-16T22:30:00Z","v":1023,"vw":27.63},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-16T23:15:00Z","v":250,"vw":27.65},{"c":28.2,"h":28.25,"l":28.2,"n":4,"o":28.25,"t":"2026-10-19T08:00:00Z","v":295,"vw":28.225},{"c":27.7961,"h":27.87,"l":27.71,"n":9,"o":27.87,"t":"2026-10-19T13:00:00Z","v":1269,"vw":27.792899},{"c":27.81,"h":27.81,"l":27.65,"n":10,"o":27.65,"t":"2026-10-19T13:15:00Z","v":1242,"vw":27.672222},{"c":28.025,"h":28.12,"l":27.7,"n":81,"o":27.72,"t":"2026-10-19T13:30:00Z","v":18761,"vw":27.879941},{"c":28.1,"h":28.1,"l":28.0276,"n":10,"o":28.035,"t":"2026-10-19T13:45:00Z","v":901,"vw":28.057012},{"c":28.35,"h":28.35,"l":28.045,"n":35,"o":28.045,"t":"2026-10-19T14:00:00Z","v":3724,"vw":28.159558},{"c":28.33,"h":28.33,"l":28.2691,"n":12,"o":28.305,"t":"2026-10-19T14:15:00Z","v":1845,"vw":28.292504},{"c":28.285,"h":28.31,"l":28.22,"n":35,"o":28.305,"t":"2026-10-19T14:30:00Z","v":3726,"vw":28.251883},{"c":28.4,"h":28.445,"l":28.2848,"n":30,"o":28.2848,"t":"2026-10-19T14:45:00Z","v":2991,"vw":28.393149},{"c":28.3876,"h":28.45,"l":28.37,"n":6,"o":28.445,"t":"2026-10-19T15:00:00Z","v":938,"vw":28.432838},{"c":28.41,"h":28.41,"l":28.29,"n":8,"o":28.385,"t":"2026-10-19T15:15:00Z","v":1385,"vw":28.335676},{"c":28.46,"h":28.46,"l":28.415,"n":7,"o":28.42,"t":"2026-10-19T15:30:00Z","v":403,"vw":28.43875},{"c":28.41,"h":28.45,"l":28.41,"n":8,"o":28.44,"t":"2026-10-19T15:45:00Z","v":806,"vw":28.425409},{"c":28.32,"h":28.3785,"l":28.28,"n":6,"o":28.3785,"t":"2026-10-19T16:00:00Z","v":1086,"vw":28.30135},{"c":28.3,"h":28.31,"l":28.3,"n":2,"o":28.31,"t":"2026-10-19T16:15:00Z","v":1115,"vw":28.301031},{"c":28.29,"h":28.29,"l":28.235,"n":6,"o":28.2473,"t":"2026-10-19T16:30:00Z","v":1176,"vw":28.248109},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-19T16:45:00Z","v":100,"vw":28.3},{"c":28.2107,"h":28.245,"l":28.2107,"n":3,"o":28.245,"t":"2026-10-19T17:00:00Z","v":393,"vw":28.228906},{"c":28.285,"h":28.285,"l":28.28,"n":4,"o":28.28,"t":"2026-10-19T17:15:00Z","v":487,"vw":28.281027},{"c":28.34,"h":28.345,"l":28.31,"n":13,"o":28.31,"t":"2026-10-19T17:45:00Z","v":1115,"vw":28.333309},{"c":28.34,"h":28.34,"l":28.28,"n":15,"o":28.28,"t":"2026-10-19T18:00:00Z","v":4502,"vw":28.325},{"c":28.33,"h":28.335,"l":28.32,"n":5,"o":28.32,"t":"2026-10-19T18:15:00Z","v":643,"vw":28.329486},{"c":28.36,"h":28.37,"l":28.32,"n":9,"o":28.36,"t":"2026-10-19T18:45:00Z","v":753,"vw":28.35189},{"c":28.3502,"h":28.38,"l":28.35,"n":19,"o":28.375,"t":"2026-10-19T19:00:00Z","v":5000,"vw":28.354612},{"c":28.35,"h":28.355,"l":28.35,"n":2,"o":28.355,"t":"2026-10-19T19:15:00Z","v":208,"vw":28.352596},{"c":28.37,"h":28.39,"l":28.37,"n":9,"o":28.38,"t":"2026-10-19T19:30:00Z","v":1107,"vw":28.386},{"c":28.28,"h":28.38,"l":28.225,"n":52,"o":28.3197,"t":"2026-10-19T19:45:00Z","v":9870,"vw":28.28394},{"c":28.0917,"h":28.0917,"l":28.0917,"n":1,"o":28.0917,"t":"2026-10-19T20:30:00Z","v":150,"vw":28.0917},{"c":28.148,"h":28.148,"l":28.148,"n":1,"o":28.148,"t":"2026-10-19T23:15:00Z","v":250,"vw":28.148},{"c":28.5,"h":28.5,"l":28.28,"n":9,"o":28.35,"t":"2026-10-20T08:00:00Z","v":1479,"vw":28.30827},{"c":28.41,"h":28.41,"l":28.41,"n":1,"o":28.41,"t":"2026-10-20T08:15:00Z","v":150,"vw":28.41},{"c":28.45,"h":28.45,"l":28.45,"n":1,"o":28.45,"t":"2026-10-20T09:45:00Z","v":255,"vw":28.45},{"c":28.48,"h":28.52,"l":28.48,"n":6,"o":28.52,"t":"2026-10-20T11:15:00Z","v":522,"vw":28.488016},{"c":28.32,"h":28.4486,"l":28.27,"n":14,"o":28.4486,"t":"2026-10-20T13:15:00Z","v":2061,"vw":28.332226},{"c":27.6,"h":28.2,"l":27.6,"n":54,"o":28.2,"t":"2026-10-20T13:30:00Z","v":6059,"vw":27.967886},{"c":27.75,"h":27.85,"l":27.465,"n":28,"o":27.505,"t":"2026-10-20T13:45:00Z","v":2660,"vw":27.545313},{"c":27.985,"h":27.985,"l":27.78,"n":10,"o":27.78,"t":"2026-10-20T14:00:00Z","v":1755,"vw":27.834476},{"c":28,"h":28,"l":28,"n":17,"o":28,"t":"2026-10-20T14:15:00Z","v":2092,"vw":28},{"c":28.055,"h":28.07,"l":28.0254,"n":9,"o":28.05,"t":"2026-10-20T14:30:00Z","v":1237,"vw":28.046188},{"c":28.07,"h":28.07,"l":27.96,"n":23,"o":27.96,"t":"2026-10-20T14:45:00Z","v":2726,"vw":28.034051},{"c":27.89,"h":27.995,"l":27.89,"n":17,"o":27.9652,"t":"2026-10-20T15:00:00Z","v":2206,"vw":27.953959},{"c":27.94,"h":27.94,"l":27.9,"n":15,"o":27.9,"t":"2026-10-20T15:15:00Z","v":2512,"vw":27.9198},{"c":27.99,"h":27.99,"l":27.98,"n":7,"o":27.98,"t":"2026-10-20T15:30:00Z","v":722,"vw":27.982857},{"c":28.04,"h":28.04,"l":28.035,"n":3,"o":28.035,"t":"2026-10-20T15:45:00Z","v":1212,"vw":28.035826},{"c":28.031,"h":28.09,"l":28.031,"n":12,"o":28.08,"t":"2026-10-20T16:00:00Z","v":3139,"vw":28.057516},{"c":28.12,"h":28.12,"l":28.06,"n":3,"o":28.06,"t":"2026-10-20T16:15:00Z","v":1614,"vw":28.063717},{"c":28.0921,"h":28.0921,"l":28.0921,"n":2,"o":28.0921,"t":"2026-10-20T16:30:00Z","v":143,"vw":28.0921},{"c":28.11,"h":28.11,"l":28.11,"n":1,"o":28.11,"t":"2026-10-20T16:45:00Z","v":100,"vw":28.11},{"c":28.08,"h":28.09,"l":28.06,"n":9,"o":28.09,"t":"2026-10-20T17:00:00Z","v":1526,"vw":28.074286},{"c":28.283,"h":28.283,"l":28.2283,"n":9,"o":28.24,"t":"2026-10-20T17:15:00Z","v":1155,"vw":28.248017},{"c":28.305,"h":28.305,"l":28.265,"n":4,"o":28.29,"t":"2026-10-20T17:30:00Z","v":751,"vw":28.286667},{"c":28.29,"h":28.29,"l":28.29,"n":1,"o":28.29,"t":"2026-10-20T17:45:00Z","v":250,"vw":28.29},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-20T18:00:00Z","v":740,"vw":28.14},{"c":28.12,"h":28.12,"l":28.07,"n":96,"o":28.09,"t":"2026-10-20T18:15:00Z","v":11104,"vw":28.091481},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-20T18:30:00Z","v":100,"vw":28.14},{"c":27.99,"h":27.99,"l":27.99,"n":3,"o":27.99,"t":"2026-10-20T19:15:00Z","v":245,"vw":27.99},{"c":28.005,"h":28.005,"l":27.99,"n":5,"o":27.99,"t":"2026-10-20T19:30:00Z","v":600,"vw":27.992727},{"c":28.1,"h":28.1,"l":27.98,"n":28,"o":28,"t":"2026-10-20T19:45:00Z","v":2891,"vw":28.048547},{"c":28.14,"h":28.14,"l":28.14,"n":2,"o":28.14,"t":"2026-10-20T20:00:00Z","v":194,"vw":28.14},{"c":27.93,"h":27.93,"l":27.93,"n":3,"o":27.93,"t":"2026-10-20T21:30:00Z","v":873,"vw":27.93},{"c":27.93,"h":27.93,"l":27.93,"n":1,"o":27.93,"t":"2026-10-20T22:45:00Z","v":1000,"vw":27.93},{"c":28.1,"h":28.1,"l":28.09,"n":3,"o":28.09,"t":"2026-10-20T23:00:00Z","v":630,"vw":28.093631},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-10-20T23:45:00Z","v":100,"vw":27.68},{"c":27.47,"h":27.47,"l":27.47,"n":4,"o":27.47,"t":"2026-10-21T08:00:00Z","v":125,"vw":27.47},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-10-21T11:45:00Z","v":700,"vw":27.87},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-21T13:15:00Z","v":301,"vw":28},{"c":27.935,"h":27.935,"l":27.435,"n":36,"o":27.715,"t":"2026-10-21T13:30:00Z","v":4978,"vw":27.646799},{"c":27.945,"h":27.9699,"l":27.945,"n":4,"o":27.9699,"t":"2026-10-21T13:45:00Z","v":264,"vw":27.959653},{"c":27.78,"h":27.865,"l":27.78,"n":3,"o":27.865,"t":"2026-10-21T14:00:00Z","v":813,"vw":27.8225},{"c":27.755,"h":27.8,"l":27.755,"n":3,"o":27.8,"t":"2026-10-21T14:15:00Z","v":303,"vw":27.785},{"c":27.75,"h":27.8,"l":27.695,"n":22,"o":27.73,"t":"2026-10-21T14:30:00Z","v":3048,"vw":27.743355},{"c":27.92,"h":27.92,"l":27.78,"n":16,"o":27.78,"t":"2026-10-21T14:45:00Z","v":2263,"vw":27.845038},{"c":27.97,"h":27.97,"l":27.91,"n":8,"o":27.93,"t":"2026-10-21T15:00:00Z","v":1436,"vw":27.923579},{"c":27.94,"h":27.97,"l":27.92,"n":7,"o":27.97,"t":"2026-10-21T15:15:00Z","v":2609,"vw":27.939231},{"c":27.995,"h":28.0053,"l":27.9651,"n":4,"o":28.0053,"t":"2026-10-21T15:30:00Z","v":1470,"vw":27.986225},{"c":28.04,"h":28.09,"l":28.03,"n":9,"o":28.03,"t":"2026-10-21T15:45:00Z","v":1154,"vw":28.049091},{"c":28.055,"h":28.055,"l":28.055,"n":3,"o":28.055,"t":"2026-10-21T16:00:00Z","v":113,"vw":28.055},{"c":28.0005,"h":28.01,"l":28.0005,"n":6,"o":28.01,"t":"2026-10-21T16:15:00Z","v":686,"vw":28.00525},{"c":28.149,"h":28.149,"l":28.07,"n":19,"o":28.07,"t":"2026-10-21T16:30:00Z","v":1460,"vw":28.1045},{"c":28.17,"h":28.17,"l":28.13,"n":7,"o":28.14,"t":"2026-10-21T16:45:00Z","v":881,"vw":28.147182},{"c":28.1214,"h":28.1214,"l":28.1214,"n":2,"o":28.1214,"t":"2026-10-21T17:00:00Z","v":304,"vw":28.1214},{"c":28.19,"h":28.2,"l":28.19,"n":4,"o":28.19,"t":"2026-10-21T17:15:00Z","v":1325,"vw":28.192642},{"c":28.12,"h":28.12,"l":28.12,"n":1,"o":28.12,"t":"2026-10-21T17:45:00Z","v":100,"vw":28.12},{"c":28.15,"h":28.15,"l":28.12,"n":5,"o":28.12,"t":"2026-10-21T18:00:00Z","v":550,"vw":28.144},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-21T18:15:00Z","v":300,"vw":28.15},{"c":27.97,"h":27.97,"l":27.97,"n":3,"o":27.97,"t":"2026-10-21T18:45:00Z","v":160,"vw":27.97},{"c":28.0088,"h":28.0088,"l":27.91,"n":9,"o":27.97,"t":"2026-10-21T19:00:00Z","v":1126,"vw":27.961189},{"c":28.0828,"h":28.1,"l":28.01,"n":13,"o":28.04,"t":"2026-10-21T19:15:00Z","v":1833,"vw":28.075608},{"c":28.07,"h":28.085,"l":28.07,"n":7,"o":28.07,"t":"2026-10-21T19:30:00Z","v":850,"vw":28.077917},{"c":28.18,"h":28.18,"l":28.17,"n":10,"o":28.17,"t":"2026-10-21T19:45:00Z","v":1558,"vw":28.171694},{"c":28.0681,"h":28.0681,"l":28.0681,"n":3,"o":28.0681,"t":"2026-10-21T20:00:00Z","v":345,"vw":28.0681},{"c":27.99,"h":28.1621,"l":27.99,"n":6,"o":28.1621,"t":"2026-10-21T20:30:00Z","v":1267,"vw":28.016957},{"c":28.04,"h":28.04,"l":28.04,"n":1,"o":28.04,"t":"2026-10-21T20:45:00Z","v":219,"vw":28.04},{"c":28.029,"h":28.03,"l":28.029,"n":3,"o":28.03,"t":"2026-10-21T22:30:00Z","v":500,"vw":28.0298},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-10-22T08:00:00Z","v":100,"vw":27.58},{"c":27.57,"h":27.58,"l":27.57,"n":2,"o":27.58,"t":"2026-10-22T08:15:00Z","v":792,"vw":27.572475},{"c":27.7,"h":27.7,"l":27.69,"n":3,"o":27.69,"t":"2026-10-22T08:45:00Z","v":726,"vw":27.694286},{"c":27.5932,"h":27.5932,"l":27.5932,"n":1,"o":27.5932,"t":"2026-10-22T10:00:00Z","v":500,"vw":27.5932},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-22T10:45:00Z","v":200,"vw":27.76},{"c":27.66,"h":27.66,"l":27.66,"n":3,"o":27.66,"t":"2026-10-22T11:15:00Z","v":1000,"vw":27.66},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-22T11:45:00Z","v":100,"vw":27.76},{"c":28.04,"h":28.04,"l":27.94,"n":6,"o":27.94,"t":"2026-10-22T12:30:00Z","v":365,"vw":27.98},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-22T13:00:00Z","v":400,"vw":28},{"c":28.2,"h":28.2,"l":27.97,"n":8,"o":27.98,"t":"2026-10-22T13:15:00Z","v":1962,"vw":28.087173},{"c":27.7894,"h":28.19,"l":27.755,"n":51,"o":28.19,"t":"2026-10-22T13:30:00Z","v":5302,"vw":27.998525},{"c":27.52,"h":27.72,"l":27.33,"n":74,"o":27.72,"t":"2026-10-22T13:45:00Z","v":11509,"vw":27.46428},{"c":27.26,"h":27.44,"l":27.26,"n":21,"o":27.3,"t":"2026-10-22T14:00:00Z","v":2632,"vw":27.313359},{"c":27.13,"h":27.2383,"l":27.0566,"n":37,"o":27.23,"t":"2026-10-22T14:15:00Z","v":7317,"vw":27.174503},{"c":27.13,"h":27.22,"l":27.0699,"n":26,"o":27.07,"t":"2026-10-22T14:30:00Z","v":3393,"vw":27.148644},{"c":27.38,"h":27.38,"l":27.1501,"n":44,"o":27.2,"t":"2026-10-22T14:45:00Z","v":7728,"vw":27.269392},{"c":27.479,"h":27.48,"l":27.37,"n":42,"o":27.4,"t":"2026-10-22T15:00:00Z","v":5734,"vw":27.418667},{"c":27.415,"h":27.415,"l":27.415,"n":1,"o":27.415,"t":"2026-10-22T15:15:00Z","v":100,"vw":27.415},{"c":27.21,"h":27.24,"l":27.21,"n":9,"o":27.24,"t":"2026-10-22T15:30:00Z","v":599,"vw":27.232277},{"c":27.225,"h":27.25,"l":27.225,"n":9,"o":27.25,"t":"2026-10-22T15:45:00Z","v":486,"vw":27.24375},{"c":27.3731,"h":27.385,"l":27.2969,"n":6,"o":27.385,"t":"2026-10-22T16:00:00Z","v":655,"vw":27.346446},{"c":27.445,"h":27.48,"l":27.44,"n":14,"o":27.44,"t":"2026-10-22T16:15:00Z","v":3531,"vw":27.461218},{"c":27.305,"h":27.44,"l":27.305,"n":21,"o":27.44,"t":"2026-10-22T16:30:00Z","v":7475,"vw":27.402668},{"c":27.33,"h":27.33,"l":27.1916,"n":35,"o":27.29,"t":"2026-10-22T16:45:00Z","v":9132,"vw":27.306938},{"c":27.1891,"h":27.32,"l":27.1891,"n":17,"o":27.32,"t":"2026-10-22T17:00:00Z","v":1331,"vw":27.271715},{"c":27.18,"h":27.27,"l":27.18,"n":3,"o":27.27,"t":"2026-10-22T17:15:00Z","v":400,"vw":27.24},{"c":27.19,"h":27.22,"l":27.135,"n":12,"o":27.22,"t":"2026-10-22T17:30:00Z","v":1053,"vw":27.1705},{"c":27.15,"h":27.23,"l":27.15,"n":11,"o":27.23,"t":"2026-10-22T17:45:00Z","v":12144,"vw":27.150661},{"c":27.17,"h":27.175,"l":27.0306,"n":28,"o":27.13,"t":"2026-10-22T18:00:00Z","v":15452,"vw":27.115123},{"c":27.12,"h":27.24,"l":27.12,"n":8,"o":27.22,"t":"2026-10-22T18:15:00Z","v":1095,"vw":27.18139},{"c":26.98,"h":27.05,"l":26.98,"n":65,"o":27.024,"t":"2026-10-22T18:30:00Z","v":17956,"vw":27.026191},{"c":27.01,"h":27.01,"l":26.95,"n":27,"o":26.98,"t":"2026-10-22T18:45:00Z","v":11129,"vw":26.97085},{"c":26.92,"h":26.92,"l":26.87,"n":45,"o":26.9,"t":"2026-10-22T19:00:00Z","v":13614,"vw":26.90531},{"c":26.9215,"h":26.99,"l":26.87,"n":13,"o":26.96,"t":"2026-10-22T19:15:00Z","v":2901,"vw":26.935866},{"c":26.8764,"h":26.91,"l":26.8306,"n":48,"o":26.91,"t":"2026-10-22T19:30:00Z","v":16894,"vw":26.847178},{"c":26.94,"h":26.96,"l":26.8401,"n":56,"o":26.855,"t":"2026-10-22T19:45:00Z","v":9673,"vw":26.892048},{"c":26.905,"h":26.905,"l":26.905,"n":4,"o":26.905,"t":"2026-10-22T20:00:00Z","v":245,"vw":26.905},{"c":26.972,"h":26.972,"l":26.972,"n":1,"o":26.972,"t":"2026-10-22T20:45:00Z","v":1000,"vw":26.972},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-10-22T22:00:00Z","v":160,"vw":26.95},{"c":26.91,"h":26.91,"l":26.91,"n":3,"o":26.91,"t":"2026-10-22T22:15:00Z","v":250,"vw":26.91},{"c":26.8193,"h":26.8193,"l":26.8193,"n":1,"o":26.8193,"t":"2026-10-22T23:30:00Z","v":300,"vw":26.8193}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3592709796392878,"strike":33.27152680240475,"iv":0.6562352700166221,"gamma":0.046573390594507894,"theta":-0.020358421811191105,"vega":0.017607177909353608,"rho":0.0028220680740874385,"breakevenPct":25.021553093100504},{"delta":0.2,"premium":0.49875565610859734,"strike":31.90497737556561,"iv":0.6373547511312218,"gamma":0.05776515837104072,"theta":-0.02384162895927602,"vega":0.021161085972850678,"rho":0.003758202161605232,"breakevenPct":20.459974095443165},{"delta":0.25,"premium":0.6872926093514329,"strike":31.150829562594268,"iv":0.6623924585218702,"gamma":0.06304419306184013,"theta":-0.02814027149321267,"vega":0.02402684766214178,"rho":0.004666437904087003,"breakevenPct":18.35733149422195},{"delta":0.3,"premium":0.86836917562724,"strike":30.2831541218638,"iv":0.6600164874551971,"gamma":0.06933297491039427,"theta":-0.03072043010752688,"vega":0.026320430107526882,"rho":0.005580684925595285,"breakevenPct":15.80491932152804},{"delta":0.35,"premium":1.073051948051948,"strike":29.506493506493506,"iv":0.6601103896103896,"gamma":0.07367012987012987,"theta":-0.03273246753246753,"vega":0.027987012987012987,"rho":0.006480053692295379,"breakevenPct":13.678607637715455},{"delta":0.4,"premium":1.3064993564993568,"strike":28.808236808236806,"iv":0.6680324324324325,"gamma":0.07601917631917632,"theta":-0.03463693693693694,"vega":0.02921093951093951,"rho":0.007359705195714457,"breakevenPct":11.950692062216234},{"delta":0.45,"premium":1.57998712998713,"strike":28.164736164736166,"iv":0.6842486486486486,"gamma":0.07608352638352639,"theta":-0.03643873873873874,"vega":0.02991879021879022,"rho":0.008210736304189378,"breakevenPct":10.575179534287344},{"delta":0.5,"premium":1.8505390835579514,"strike":27.49865229110512,"iv":0.6847902964959569,"gamma":0.0765010781671159,"theta":-0.036799730458221026,"vega":0.0301,"rho":0.009064830195710815,"breakevenPct":9.104800649305108},{"delta":0.55,"premium":2.12047193877551,"strike":26.834183673469386,"iv":0.6770380102040816,"gamma":0.07688341836734694,"theta":-0.036302040816326535,"vega":0.029917602040816324,"rho":0.009919575614600253,"breakevenPct":7.638124952583271},{"delta":0.6,"premium":2.3915178571428575,"strike":26.196428571428573,"iv":0.6610303571428572,"gamma":0.07681964285714285,"theta":-0.03477142857142857,"vega":0.029216071428571428,"rho":0.010773175930550244,"breakevenPct":6.274893786510897},{"delta":0.65,"premium":2.7621845949535198,"strike":25.540504648074368,"iv":0.663360026560425,"gamma":0.0733078353253652,"theta":-0.03351885790172642,"vega":0.02794316069057105,"rho":0.011555010760731158,"breakevenPct":5.2144581525200415},{"delta":0.7,"premium":3.1834944751381213,"strike":24.87154696132597,"iv":0.6714247237569061,"gamma":0.06813383977900553,"theta":-0.03211187845303867,"vega":0.026276104972375692,"rho":0.012299783698595664,"breakevenPct":4.293834336297737},{"delta":0.75,"premium":3.632389502762431,"strike":24.180939226519335,"iv":0.6688694751381216,"gamma":0.0624017955801105,"theta":-0.029487569060773478,"vega":0.02399709944751381,"rho":0.01302214962910276,"breakevenPct":3.39527408654933},{"delta":0.8,"premium":4.287704918032788,"strike":23.327868852459016,"iv":0.6899098360655739,"gamma":0.05337213114754097,"theta":-0.02698524590163934,"vega":0.021114754098360652,"rho":0.01358618073419841,"breakevenPct":2.6601255408617286},{"delta":0.85,"premium":5.043256262042389,"strike":22.383429672447015,"iv":0.7037678227360308,"gamma":0.04347263969171484,"theta":-0.023263776493256262,"vega":0.017533718689788057,"rho":0.014071695829532261,"breakevenPct":1.9579402769122873},{"delta":0.9,"premium":6.180981595092026,"strike":21.076687116564415,"iv":0.7438404907975461,"gamma":0.031105521472392622,"theta":-0.01900705521472392,"vega":0.013322392638036806,"rho":0.0142580153574576,"breakevenPct":1.3296234634068518}],"put":[{"delta":0.1,"premium":0.28842123190450786,"strike":21.13421231904508,"iv":0.7366100493329982,"gamma":0.03146368327619477,"theta":-0.016511804180861622,"vega":0.013264353669501861,"rho":-0.0024241676858507465,"breakevenPct":22.50635283590865},{"delta":0.15,"premium":0.45499999999999996,"strike":22.4,"iv":0.7005399999999999,"gamma":0.04362,"theta":-0.02074,"vega":0.0176,"rho":-0.0036286662819044746,"breakevenPct":18.420074349442373},{"delta":0.2,"premium":0.6419077757685353,"strike":23.334538878842675,"iv":0.6884962025316456,"gamma":0.053513381555153706,"theta":-0.024403254972875228,"vega":0.0211374321880651,"rho":-0.0048628587901109925,"breakevenPct":15.640776568497609},{"delta":0.25,"premium":0.8211180124223603,"strike":24.204968944099377,"iv":0.6593708074534161,"gamma":0.06346211180124224,"theta":-0.026466459627329193,"vega":0.024014906832298136,"rho":-0.006090413648303735,"breakevenPct":13.07118612759472},{"delta":0.3,"premium":0.995807453416149,"strike":24.981366459627328,"iv":0.6266844720496895,"gamma":0.07316708074534162,"theta":-0.027475776397515528,"vega":0.026344099378881984,"rho":-0.007313615405939387,"breakevenPct":10.834353136761408},{"delta":0.35,"premium":1.3046373365041615,"strike":25.58026159334126,"iv":0.6495746730083234,"gamma":0.07467657550535077,"theta":-0.030111177170035672,"vega":0.027908680142687277,"rho":-0.008630606899213217,"breakevenPct":9.756043654880667},{"delta":0.4,"premium":1.6133860759493672,"strike":26.18607594936709,"iv":0.6653230379746835,"gamma":0.07632569620253164,"theta":-0.03213025316455696,"vega":0.0292046835443038,"rho":-0.009947681027873021,"breakevenPct":8.651710507740802},{"delta":0.45,"premium":1.9140189873417723,"strike":26.818987341772154,"iv":0.660639493670886,"gamma":0.0787940506329114,"theta":-0.032573291139240505,"vega":0.029900886075949366,"rho":-0.01125941532411906,"breakevenPct":7.416474518846165},{"delta":0.5,"premium":2.2472921914357684,"strike":27.44962216624685,"iv":0.6555231738035264,"gamma":0.07985969773299748,"theta":-0.03234030226700252,"vega":0.0301,"rho":-0.012595223877927535,"breakevenPct":6.3110409858324},{"delta":0.55,"premium":2.613271162123387,"strike":28.09038737446198,"iv":0.6524817790530847,"gamma":0.07986614060258249,"theta":-0.03184576757532281,"vega":0.030000573888091818,"rho":-0.013955340985027476,"breakevenPct":5.289530809150205},{"delta":0.6,"premium":3.115423242467719,"strike":28.8077474892396,"iv":0.665035581061693,"gamma":0.07642281205164993,"theta":-0.03141535150645624,"vega":0.02921147776183644,"rho":-0.015417184500962678,"breakevenPct":4.4895009413684726},{"delta":0.65,"premium":3.5667776298268983,"strike":29.48735019973369,"iv":0.6571422103861517,"gamma":0.0739404793608522,"theta":-0.029399334221038614,"vega":0.027927829560585885,"rho":-0.01683951638941106,"breakevenPct":3.640994163915267},{"delta":0.7,"premium":4.032692307692308,"strike":30.176923076923078,"iv":0.6434776923076923,"gamma":0.07109692307692309,"theta":-0.02671,"vega":0.02628692307692308,"rho":-0.01827264838885582,"breakevenPct":2.809551043751777},{"delta":0.75,"premium":4.609615384615386,"strike":30.946153846153848,"iv":0.6355546153846154,"gamma":0.06586615384615384,"theta":-0.02371,"vega":0.024056153846153845,"rho":-0.019790366952865682,"breakevenPct":2.094652559336563},{"delta":0.8,"premium":5.482105263157894,"strike":31.978947368421053,"iv":0.6456705263157895,"gamma":0.05717894736842105,"theta":-0.02075894736842105,"vega":0.021256842105263157,"rho":-0.021535484384688414,"breakevenPct":1.4987282332224559},{"delta":0.85,"premium":6.393342776203964,"strike":33.048158640226625,"iv":0.6381385269121813,"gamma":0.04820509915014166,"theta":-0.016331444759206806,"vega":0.01765552407932012,"rho":-0.023307660789896864,"breakevenPct":0.91146518950683}]},"raw":{"call":[{"delta":0.15,"premium":0.3592709796392878,"strike":33.27152680240475,"iv":0.6562352700166221,"gamma":0.046573390594507894,"theta":-0.020358421811191105,"vega":0.017607177909353608,"rho":0.0028220680740874385,"breakevenPct":25.021553093100504},{"delta":0.2,"premium":0.49875565610859734,"strike":31.90497737556561,"iv":0.6373547511312218,"gamma":0.05776515837104072,"theta":-0.02384162895927602,"vega":0.021161085972850678,"rho":0.003758202161605232,"breakevenPct":20.459974095443165},{"delta":0.25,"premium":0.6872926093514329,"strike":31.150829562594268,"iv":0.6623924585218702,"gamma":0.06304419306184013,"theta":-0.02814027149321267,"vega":0.02402684766214178,"rho":0.004666437904087003,"breakevenPct":18.35733149422195},{"delta":0.3,"premium":0.86836917562724,"strike":30.2831541218638,"iv":0.6600164874551971,"gamma":0.06933297491039427,"theta":-0.03072043010752688,"vega":0.026320430107526882,"rho":0.005580684925595285,"breakevenPct":15.80491932152804},{"delta":0.35,"premium":1.073051948051948,"strike":29.506493506493506,"iv":0.6601103896103896,"gamma":0.07367012987012987,"theta":-0.03273246753246753,"vega":0.027987012987012987,"rho":0.006480053692295379,"breakevenPct":13.678607637715455},{"delta":0.4,"premium":1.3064993564993568,"strike":28.808236808236806,"iv":0.6680324324324325,"gamma":0.07601917631917632,"theta":-0.03463693693693694,"vega":0.02921093951093951,"rho":0.007359705195714457,"breakevenPct":11.950692062216234},{"delta":0.45,"premium":1.57998712998713,"strike":28.164736164736166,"iv":0.6842486486486486,"gamma":0.07608352638352639,"theta":-0.03643873873873874,"vega":0.02991879021879022,"rho":0.008210736304189378,"breakevenPct":10.575179534287344},{"delta":0.5,"premium":1.8505390835579514,"strike":27.49865229110512,"iv":0.6847902964959569,"gamma":0.0765010781671159,"theta":-0.036799730458221026,"vega":0.0301,"rho":0.009064830195710815,"breakevenPct":9.104800649305108},{"delta":0.55,"premium":2.12047193877551,"strike":26.834183673469386,"iv":0.6770380102040816,"gamma":0.07688341836734694,"theta":-0.036302040816326535,"vega":0.029917602040816324,"rho":0.009919575614600253,"breakevenPct":7.638124952583271},{"delta":0.6,"premium":2.3915178571428575,"strike":26.196428571428573,"iv":0.6610303571428572,"gamma":0.07681964285714285,"theta":-0.03477142857142857,"vega":0.029216071428571428,"rho":0.010773175930550244,"breakevenPct":6.274893786510897},{"delta":0.65,"premium":2.7621845949535198,"strike":25.540504648074368,"iv":0.663360026560425,"gamma":0.0733078353253652,"theta":-0.03351885790172642,"vega":0.02794316069057105,"rho":0.011555010760731158,"breakevenPct":5.2144581525200415},{"delta":0.7,"premium":3.1834944751381213,"strike":24.87154696132597,"iv":0.6714247237569061,"gamma":0.06813383977900553,"theta":-0.03211187845303867,"vega":0.026276104972375692,"rho":0.012299783698595664,"breakevenPct":4.293834336297737},{"delta":0.75,"premium":3.632389502762431,"strike":24.180939226519335,"iv":0.6688694751381216,"gamma":0.0624017955801105,"theta":-0.029487569060773478,"vega":0.02399709944751381,"rho":0.01302214962910276,"breakevenPct":3.39527408654933},{"delta":0.8,"premium":4.287704918032788,"strike":23.327868852459016,"iv":0.6899098360655739,"gamma":0.05337213114754097,"theta":-0.02698524590163934,"vega":0.021114754098360652,"rho":0.01358618073419841,"breakevenPct":2.6601255408617286},{"delta":0.85,"premium":5.043256262042389,"strike":22.383429672447015,"iv":0.7037678227360308,"gamma":0.04347263969171484,"theta":-0.023263776493256262,"vega":0.017533718689788057,"rho":0.014071695829532261,"breakevenPct":1.9579402769122873},{"delta":0.9,"premium":6.180981595092026,"strike":21.076687116564415,"iv":0.7438404907975461,"gamma":0.031105521472392622,"theta":-0.01900705521472392,"vega":0.013322392638036806,"rho":0.0142580153574576,"breakevenPct":1.3296234634068518}],"put":[{"delta":0.1,"premium":0.28842123190450786,"strike":21.13421231904508,"iv":0.7366100493329982,"gamma":0.03146368327619477,"theta":-0.016511804180861622,"vega":0.013264353669501861,"rho":-0.0024241676858507465,"breakevenPct":22.50635283590865},{"delta":0.15,"premium":0.45499999999999996,"strike":22.4,"iv":0.7005399999999999,"gamma":0.04362,"theta":-0.02074,"vega":0.0176,"rho":-0.0036286662819044746,"breakevenPct":18.420074349442373},{"delta":0.2,"premium":0.6419077757685353,"strike":23.334538878842675,"iv":0.6884962025316456,"gamma":0.053513381555153706,"theta":-0.024403254972875228,"vega":0.0211374321880651,"rho":-0.0048628587901109925,"breakevenPct":15.640776568497609},{"delta":0.25,"premium":0.8211180124223603,"strike":24.204968944099377,"iv":0.6593708074534161,"gamma":0.06346211180124224,"theta":-0.026466459627329193,"vega":0.024014906832298136,"rho":-0.006090413648303735,"breakevenPct":13.07118612759472},{"delta":0.3,"premium":0.995807453416149,"strike":24.981366459627328,"iv":0.6266844720496895,"gamma":0.07316708074534162,"theta":-0.027475776397515528,"vega":0.026344099378881984,"rho":-0.007313615405939387,"breakevenPct":10.834353136761408},{"delta":0.35,"premium":1.3046373365041615,"strike":25.58026159334126,"iv":0.6495746730083234,"gamma":0.07467657550535077,"theta":-0.030111177170035672,"vega":0.027908680142687277,"rho":-0.008630606899213217,"breakevenPct":9.756043654880667},{"delta":0.4,"premium":1.6133860759493672,"strike":26.18607594936709,"iv":0.6653230379746835,"gamma":0.07632569620253164,"theta":-0.03213025316455696,"vega":0.0292046835443038,"rho":-0.009947681027873021,"breakevenPct":8.651710507740802},{"delta":0.45,"premium":1.9140189873417723,"strike":26.818987341772154,"iv":0.660639493670886,"gamma":0.0787940506329114,"theta":-0.032573291139240505,"vega":0.029900886075949366,"rho":-0.01125941532411906,"breakevenPct":7.416474518846165},{"delta":0.5,"premium":2.2472921914357684,"strike":27.44962216624685,"iv":0.6555231738035264,"gamma":0.07985969773299748,"theta":-0.03234030226700252,"vega":0.0301,"rho":-0.012595223877927535,"breakevenPct":6.3110409858324},{"delta":0.55,"premium":2.613271162123387,"strike":28.09038737446198,"iv":0.6524817790530847,"gamma":0.07986614060258249,"theta":-0.03184576757532281,"vega":0.030000573888091818,"rho":-0.013955340985027476,"breakevenPct":5.289530809150205},{"delta":0.6,"premium":3.115423242467719,"strike":28.8077474892396,"iv":0.665035581061693,"gamma":0.07642281205164993,"theta":-0.03141535150645624,"vega":0.02921147776183644,"rho":-0.015417184500962678,"breakevenPct":4.4895009413684726},{"delta":0.65,"premium":3.5667776298268983,"strike":29.48735019973369,"iv":0.6571422103861517,"gamma":0.0739404793608522,"theta":-0.029399334221038614,"vega":0.027927829560585885,"rho":-0.01683951638941106,"breakevenPct":3.640994163915267},{"delta":0.7,"premium":4.032692307692308,"strike":30.176923076923078,"iv":0.6434776923076923,"gamma":0.07109692307692309,"theta":-0.02671,"vega":0.02628692307692308,"rho":-0.01827264838885582,"breakevenPct":2.809551043751777},{"delta":0.75,"premium":4.609615384615386,"strike":30.946153846153848,"iv":0.6355546153846154,"gamma":0.06586615384615384,"theta":-0.02371,"vega":0.024056153846153845,"rho":-0.019790366952865682,"breakevenPct":2.094652559336563},{"delta":0.8,"premium":5.482105263157894,"strike":31.978947368421053,"iv":0.6456705263157895,"gamma":0.05717894736842105,"theta":-0.02075894736842105,"vega":0.021256842105263157,"rho":-0.021535484384688414,"breakevenPct":1.4987282332224559},{"delta":0.85,"premium":6.393342776203964,"strike":33.048158640226625,"iv":0.6381385269121813,"gamma":0.04820509915014166,"theta":-0.016331444759206806,"vega":0.01765552407932012,"rho":-0.023307660789896864,"breakevenPct":0.91146518950683}]}},"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"}}