{"symbol":"SHAZ","url":"https://intraalpha.com/companies/SHAZ","capturedAt":"2026-10-23T01:59:03.264Z","state":"ready","quote":{"symbol":"SHAZ","last_price":23.62,"prev_close":28,"regular_close":23.59,"change":-4.38,"change_pct":-15.6429,"regular_change":-4.41,"regular_change_pct":-15.75,"extended_change":0.03,"extended_change_pct":0.1272,"bid":23.67,"ask":23.88,"bid_size":200,"ask_size":100,"volume":2317479,"vwap":24.312165,"open":27.155,"high":27.21,"low":23.38,"close":23.59,"trade_count":27085,"last_trade_at":"2026-10-22T23:39:31.323816465Z","last_quote_at":"2026-10-22T23:59:58.000892266Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:01.872424586-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SHAZ","fetched_at":"2026-10-23T01:59:02.608751+00:00","name":"SharonAI Holdings, Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"SharonAI Holdings Inc. is a computing company specializing in accelerated compute platforms, AI infrastructure, and cloud GPU environments. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1002498000,"ebitda":-20343108,"pe_ratio":null,"peg_ratio":null,"book_value":31.56,"dividend_per_share":null,"dividend_yield":null,"eps":-29.29,"revenue_ttm":3090000,"gross_profit_ttm":1048200,"profit_margin":0,"operating_margin_ttm":-6.25,"return_on_assets_ttm":-0.0141,"return_on_equity_ttm":-0.843,"quarterly_earnings_growth":0,"quarterly_revenue_growth":4.123,"analyst_target_price":105,"analyst_number":0,"beta":6.17,"fifty_two_week_high":97.48,"fifty_two_week_low":1.85,"fifty_day_ma":52.46,"two_hundred_day_ma":50.69,"shares_outstanding":35667200,"forward_pe":16.47,"price_to_sales":324.44,"price_to_book":1.828,"ev_to_revenue":393.26,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:02.608751+00:00"},"optionObservedAt":"2026-10-22T19:58:06.001Z","bars":[{"c":31.08,"h":31.17,"l":30.68,"n":28,"o":30.68,"t":"2026-10-16T08:00:00Z","v":2670,"vw":31.050563},{"c":30.68,"h":30.79,"l":30.68,"n":4,"o":30.79,"t":"2026-10-16T08:10:00Z","v":401,"vw":30.711429},{"c":30.7683,"h":30.7683,"l":30.7683,"n":6,"o":30.7683,"t":"2026-10-16T08:45:00Z","v":268,"vw":30.7683},{"c":31.04,"h":31.04,"l":31.04,"n":4,"o":31.04,"t":"2026-10-16T09:35:00Z","v":192,"vw":31.04},{"c":31.01,"h":31.01,"l":31.01,"n":5,"o":31.01,"t":"2026-10-16T09:55:00Z","v":312,"vw":31.01},{"c":30.93,"h":30.93,"l":30.92,"n":3,"o":30.92,"t":"2026-10-16T10:55:00Z","v":201,"vw":30.925},{"c":30.75,"h":30.75,"l":30.75,"n":5,"o":30.75,"t":"2026-10-16T11:00:00Z","v":149,"vw":30.75},{"c":30.83,"h":30.83,"l":30.82,"n":6,"o":30.83,"t":"2026-10-16T11:05:00Z","v":380,"vw":30.826855},{"c":30.69,"h":30.71,"l":30.69,"n":4,"o":30.71,"t":"2026-10-16T11:40:00Z","v":298,"vw":30.7},{"c":30.67,"h":30.67,"l":30.67,"n":4,"o":30.67,"t":"2026-10-16T11:50:00Z","v":308,"vw":30.67},{"c":30.68,"h":30.68,"l":30.68,"n":3,"o":30.68,"t":"2026-10-16T11:55:00Z","v":308,"vw":30.68},{"c":30.65,"h":30.67,"l":30.65,"n":4,"o":30.67,"t":"2026-10-16T12:05:00Z","v":976,"vw":30.655417},{"c":30.42,"h":30.43,"l":30.42,"n":7,"o":30.43,"t":"2026-10-16T12:20:00Z","v":1740,"vw":30.420575},{"c":30.46,"h":30.46,"l":30.425,"n":10,"o":30.445,"t":"2026-10-16T12:30:00Z","v":1265,"vw":30.445814},{"c":30.3,"h":30.4,"l":30.3,"n":13,"o":30.4,"t":"2026-10-16T12:35:00Z","v":1311,"vw":30.326168},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-16T12:45:00Z","v":130,"vw":30.3},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-10-16T13:20:00Z","v":200,"vw":30.35},{"c":31.29,"h":31.31,"l":30.67,"n":8,"o":30.67,"t":"2026-10-16T13:25:00Z","v":2303,"vw":31.16},{"c":29.89,"h":31.5,"l":29.841,"n":896,"o":30.81,"t":"2026-10-16T13:30:00Z","v":111538,"vw":30.395552},{"c":30.51,"h":30.52,"l":29.74,"n":584,"o":30.1,"t":"2026-10-16T13:35:00Z","v":62495,"vw":30.250685},{"c":30.13,"h":30.61,"l":29.5143,"n":463,"o":30.575,"t":"2026-10-16T13:40:00Z","v":37614,"vw":30.161712},{"c":29.63,"h":30.15,"l":29.63,"n":200,"o":29.995,"t":"2026-10-16T13:45:00Z","v":11520,"vw":29.912971},{"c":29.24,"h":29.655,"l":28.68,"n":587,"o":29.58,"t":"2026-10-16T13:50:00Z","v":55916,"vw":29.022586},{"c":29.1875,"h":29.5349,"l":29.0557,"n":309,"o":29.1614,"t":"2026-10-16T13:55:00Z","v":23753,"vw":29.207953},{"c":29.745,"h":29.7959,"l":29.11,"n":270,"o":29.11,"t":"2026-10-16T14:00:00Z","v":23575,"vw":29.546043},{"c":29.53,"h":29.89,"l":29.52,"n":400,"o":29.745,"t":"2026-10-16T14:05:00Z","v":62048,"vw":29.747957},{"c":29.79,"h":29.79,"l":29.37,"n":190,"o":29.525,"t":"2026-10-16T14:10:00Z","v":19114,"vw":29.57757},{"c":29.67,"h":29.85,"l":29.67,"n":154,"o":29.79,"t":"2026-10-16T14:15:00Z","v":4866,"vw":29.765628},{"c":29.59,"h":29.64,"l":29.4,"n":176,"o":29.57,"t":"2026-10-16T14:20:00Z","v":7722,"vw":29.538939},{"c":29.53,"h":29.55,"l":29.35,"n":209,"o":29.55,"t":"2026-10-16T14:25:00Z","v":7722,"vw":29.457168},{"c":29.705,"h":29.705,"l":29.465,"n":178,"o":29.525,"t":"2026-10-16T14:30:00Z","v":13740,"vw":29.510298},{"c":29.755,"h":29.86,"l":29.7,"n":119,"o":29.725,"t":"2026-10-16T14:35:00Z","v":11842,"vw":29.811292},{"c":29.52,"h":29.8,"l":29.4354,"n":183,"o":29.7,"t":"2026-10-16T14:40:00Z","v":8224,"vw":29.575612},{"c":29.325,"h":29.49,"l":29.28,"n":69,"o":29.47,"t":"2026-10-16T14:45:00Z","v":2871,"vw":29.388506},{"c":29.08,"h":29.4,"l":29,"n":275,"o":29.39,"t":"2026-10-16T14:50:00Z","v":28016,"vw":29.075044},{"c":29.09,"h":29.268,"l":28.98,"n":133,"o":29.01,"t":"2026-10-16T14:55:00Z","v":10148,"vw":29.083563},{"c":28.915,"h":29.01,"l":28.88,"n":199,"o":29.01,"t":"2026-10-16T15:00:00Z","v":11422,"vw":28.93779},{"c":28.37,"h":28.885,"l":28.3106,"n":432,"o":28.85,"t":"2026-10-16T15:05:00Z","v":25968,"vw":28.527445},{"c":28.36,"h":28.46,"l":28.145,"n":366,"o":28.385,"t":"2026-10-16T15:10:00Z","v":29822,"vw":28.311611},{"c":28.29,"h":28.475,"l":28.22,"n":206,"o":28.36,"t":"2026-10-16T15:15:00Z","v":8778,"vw":28.375461},{"c":28.055,"h":28.4,"l":27.95,"n":504,"o":28.28,"t":"2026-10-16T15:20:00Z","v":70056,"vw":28.173888},{"c":28.15,"h":28.3199,"l":28.03,"n":281,"o":28.09,"t":"2026-10-16T15:25:00Z","v":79061,"vw":28.148746},{"c":28.185,"h":28.31,"l":28.11,"n":193,"o":28.12,"t":"2026-10-16T15:30:00Z","v":28356,"vw":28.21561},{"c":28.265,"h":28.34,"l":28.1,"n":191,"o":28.135,"t":"2026-10-16T15:35:00Z","v":8149,"vw":28.176989},{"c":28.285,"h":28.32,"l":28.1801,"n":201,"o":28.2,"t":"2026-10-16T15:40:00Z","v":8467,"vw":28.237316},{"c":28.3,"h":28.31,"l":28.2,"n":149,"o":28.285,"t":"2026-10-16T15:45:00Z","v":9876,"vw":28.21785},{"c":28.11,"h":28.3,"l":28.04,"n":412,"o":28.12,"t":"2026-10-16T15:50:00Z","v":29577,"vw":28.146679},{"c":28.02,"h":28.15,"l":28.02,"n":165,"o":28.15,"t":"2026-10-16T15:55:00Z","v":12898,"vw":28.057012},{"c":28.05,"h":28.05,"l":27.87,"n":372,"o":28.05,"t":"2026-10-16T16:00:00Z","v":18531,"vw":27.94624},{"c":28.025,"h":28.145,"l":27.99,"n":244,"o":27.995,"t":"2026-10-16T16:05:00Z","v":12555,"vw":28.030307},{"c":28.115,"h":28.15,"l":27.91,"n":775,"o":28.09,"t":"2026-10-16T16:10:00Z","v":49200,"vw":28.001532},{"c":28.08,"h":28.3,"l":28,"n":221,"o":28.14,"t":"2026-10-16T16:15:00Z","v":29754,"vw":28.142858},{"c":28.08,"h":28.13,"l":28.08,"n":175,"o":28.08,"t":"2026-10-16T16:20:00Z","v":5943,"vw":28.096866},{"c":28.09,"h":28.1197,"l":28.06,"n":126,"o":28.08,"t":"2026-10-16T16:25:00Z","v":3134,"vw":28.100536},{"c":27.865,"h":28.07,"l":27.85,"n":228,"o":28.07,"t":"2026-10-16T16:30:00Z","v":17070,"vw":27.955946},{"c":28.01,"h":28.03,"l":27.86,"n":210,"o":27.87,"t":"2026-10-16T16:35:00Z","v":11629,"vw":27.943778},{"c":27.9,"h":28,"l":27.85,"n":135,"o":28,"t":"2026-10-16T16:40:00Z","v":7379,"vw":27.904933},{"c":27.93,"h":27.93,"l":27.79,"n":298,"o":27.9,"t":"2026-10-16T16:45:00Z","v":19629,"vw":27.845442},{"c":27.885,"h":28,"l":27.875,"n":246,"o":27.97,"t":"2026-10-16T16:50:00Z","v":12182,"vw":27.938172},{"c":27.81,"h":27.87,"l":27.79,"n":147,"o":27.8013,"t":"2026-10-16T16:55:00Z","v":5241,"vw":27.818638},{"c":27.73,"h":27.84,"l":27.7,"n":211,"o":27.84,"t":"2026-10-16T17:00:00Z","v":9438,"vw":27.755344},{"c":27.77,"h":27.83,"l":27.6558,"n":301,"o":27.7,"t":"2026-10-16T17:05:00Z","v":24655,"vw":27.715572},{"c":27.71,"h":27.86,"l":27.71,"n":241,"o":27.79,"t":"2026-10-16T17:10:00Z","v":50948,"vw":27.82659},{"c":27.69,"h":27.69,"l":27.52,"n":215,"o":27.63,"t":"2026-10-16T17:15:00Z","v":12872,"vw":27.606411},{"c":27.61,"h":27.65,"l":27.57,"n":172,"o":27.62,"t":"2026-10-16T17:20:00Z","v":8017,"vw":27.609499},{"c":27.83,"h":27.915,"l":27.53,"n":471,"o":27.58,"t":"2026-10-16T17:25:00Z","v":58461,"vw":27.755503},{"c":27.87,"h":27.92,"l":27.76,"n":120,"o":27.82,"t":"2026-10-16T17:30:00Z","v":4506,"vw":27.848095},{"c":27.585,"h":27.86,"l":27.585,"n":220,"o":27.86,"t":"2026-10-16T17:35:00Z","v":109529,"vw":27.749746},{"c":27.57,"h":27.75,"l":27.56,"n":391,"o":27.585,"t":"2026-10-16T17:40:00Z","v":18981,"vw":27.647549},{"c":27.59,"h":27.65,"l":27.5,"n":349,"o":27.585,"t":"2026-10-16T17:45:00Z","v":21480,"vw":27.567642},{"c":27.5,"h":27.61,"l":27.49,"n":271,"o":27.59,"t":"2026-10-16T17:50:00Z","v":24933,"vw":27.552824},{"c":27.395,"h":27.5199,"l":27.31,"n":210,"o":27.47,"t":"2026-10-16T17:55:00Z","v":9153,"vw":27.408561},{"c":27.25,"h":27.4,"l":27.17,"n":320,"o":27.31,"t":"2026-10-16T18:00:00Z","v":20124,"vw":27.257855},{"c":27.4,"h":27.43,"l":27.205,"n":272,"o":27.31,"t":"2026-10-16T18:05:00Z","v":13923,"vw":27.306033},{"c":27.43,"h":27.43,"l":27.27,"n":206,"o":27.36,"t":"2026-10-16T18:10:00Z","v":10160,"vw":27.376111},{"c":27.3,"h":27.45,"l":27.22,"n":215,"o":27.43,"t":"2026-10-16T18:15:00Z","v":11347,"vw":27.387174},{"c":27.315,"h":27.37,"l":27.21,"n":172,"o":27.24,"t":"2026-10-16T18:20:00Z","v":10028,"vw":27.28435},{"c":27.37,"h":27.4,"l":27.2649,"n":208,"o":27.2649,"t":"2026-10-16T18:25:00Z","v":10502,"vw":27.337448},{"c":27.435,"h":27.48,"l":27.2721,"n":163,"o":27.33,"t":"2026-10-16T18:30:00Z","v":9384,"vw":27.38498},{"c":27.305,"h":27.475,"l":27.25,"n":208,"o":27.435,"t":"2026-10-16T18:35:00Z","v":13051,"vw":27.429988},{"c":27.25,"h":27.35,"l":27.16,"n":246,"o":27.305,"t":"2026-10-16T18:40:00Z","v":17750,"vw":27.242463},{"c":27.1501,"h":27.27,"l":27.14,"n":179,"o":27.27,"t":"2026-10-16T18:45:00Z","v":10104,"vw":27.195595},{"c":26.98,"h":27.18,"l":26.961,"n":240,"o":27.18,"t":"2026-10-16T18:50:00Z","v":12044,"vw":27.086162},{"c":26.925,"h":27.05,"l":26.91,"n":307,"o":26.98,"t":"2026-10-16T18:55:00Z","v":17149,"vw":26.968276},{"c":27.02,"h":27.09,"l":26.925,"n":334,"o":26.925,"t":"2026-10-16T19:00:00Z","v":19909,"vw":27.017192},{"c":27.16,"h":27.19,"l":27.0201,"n":267,"o":27.05,"t":"2026-10-16T19:05:00Z","v":20908,"vw":27.105931},{"c":27.52,"h":27.52,"l":27.2198,"n":288,"o":27.2198,"t":"2026-10-16T19:10:00Z","v":21837,"vw":27.320179},{"c":27.305,"h":27.55,"l":27.22,"n":335,"o":27.485,"t":"2026-10-16T19:15:00Z","v":15062,"vw":27.384256},{"c":27.2,"h":27.35,"l":27.1,"n":326,"o":27.28,"t":"2026-10-16T19:20:00Z","v":17382,"vw":27.254803},{"c":27.18,"h":27.24,"l":27.09,"n":537,"o":27.16,"t":"2026-10-16T19:25:00Z","v":47228,"vw":27.181724},{"c":26.99,"h":27.26,"l":26.91,"n":639,"o":27.18,"t":"2026-10-16T19:30:00Z","v":48850,"vw":27.0828},{"c":26.62,"h":27.04,"l":26.61,"n":969,"o":27.03,"t":"2026-10-16T19:35:00Z","v":80329,"vw":26.753075},{"c":26.535,"h":26.63,"l":26.43,"n":812,"o":26.61,"t":"2026-10-16T19:40:00Z","v":57609,"vw":26.550873},{"c":26.5,"h":26.79,"l":26.485,"n":1462,"o":26.535,"t":"2026-10-16T19:45:00Z","v":178165,"vw":26.581906},{"c":26.65,"h":26.75,"l":26.44,"n":1052,"o":26.5,"t":"2026-10-16T19:50:00Z","v":77362,"vw":26.635815},{"c":26.61,"h":26.75,"l":26.6,"n":2152,"o":26.63,"t":"2026-10-16T19:55:00Z","v":218855,"vw":26.660024},{"c":27.85,"h":27.85,"l":26.59,"n":19,"o":26.64,"t":"2026-10-16T20:00:00Z","v":155541,"vw":26.894104},{"c":27.8578,"h":27.8578,"l":27.8578,"n":5,"o":27.8578,"t":"2026-10-16T20:05:00Z","v":1852,"vw":27.8578},{"c":26.78,"h":26.78,"l":26.78,"n":6,"o":26.78,"t":"2026-10-16T20:15:00Z","v":300,"vw":26.78},{"c":26.9,"h":26.91,"l":26.59,"n":14,"o":26.59,"t":"2026-10-16T20:25:00Z","v":6021,"vw":26.615273},{"c":27.1799,"h":27.2,"l":27,"n":30,"o":27.2,"t":"2026-10-16T20:45:00Z","v":1730,"vw":27.054271},{"c":27.09,"h":27.09,"l":27.07,"n":9,"o":27.07,"t":"2026-10-16T20:55:00Z","v":1129,"vw":27.08},{"c":26.91,"h":26.92,"l":26.91,"n":8,"o":26.92,"t":"2026-10-16T21:00:00Z","v":619,"vw":26.914771},{"c":26.91,"h":26.91,"l":26.91,"n":3,"o":26.91,"t":"2026-10-16T21:15:00Z","v":242,"vw":26.91},{"c":27.35,"h":27.35,"l":27.3,"n":3,"o":27.3,"t":"2026-10-16T21:20:00Z","v":2000,"vw":27.347495},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-16T21:50:00Z","v":250,"vw":27.3},{"c":26.6,"h":26.8,"l":26.6,"n":11,"o":26.8,"t":"2026-10-16T22:00:00Z","v":2356,"vw":26.688261},{"c":26.8911,"h":26.8911,"l":26.8911,"n":1,"o":26.8911,"t":"2026-10-16T22:25:00Z","v":100,"vw":26.8911},{"c":26.64,"h":26.64,"l":26.64,"n":8,"o":26.64,"t":"2026-10-16T22:45:00Z","v":1844,"vw":26.64},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-10-16T23:05:00Z","v":501,"vw":26.65},{"c":26.6118,"h":26.7,"l":26.6118,"n":2,"o":26.7,"t":"2026-10-16T23:40:00Z","v":200,"vw":26.6559},{"c":26.68,"h":26.68,"l":26.68,"n":2,"o":26.68,"t":"2026-10-16T23:50:00Z","v":200,"vw":26.68},{"c":27.9,"h":28.03,"l":27.69,"n":41,"o":27.96,"t":"2026-10-19T08:00:00Z","v":3082,"vw":27.861204},{"c":27.2759,"h":27.32,"l":27.2759,"n":3,"o":27.32,"t":"2026-10-19T08:30:00Z","v":480,"vw":27.291335},{"c":27.48,"h":27.51,"l":27.48,"n":14,"o":27.48,"t":"2026-10-19T08:35:00Z","v":999,"vw":27.498953},{"c":27.815,"h":27.82,"l":27.815,"n":2,"o":27.82,"t":"2026-10-19T10:25:00Z","v":1000,"vw":27.81561},{"c":28.0197,"h":28.0197,"l":27.98,"n":7,"o":27.98,"t":"2026-10-19T10:40:00Z","v":999,"vw":27.99985},{"c":27.96,"h":27.96,"l":27.96,"n":5,"o":27.96,"t":"2026-10-19T10:45:00Z","v":910,"vw":27.96},{"c":28,"h":28.16,"l":28,"n":20,"o":28.08,"t":"2026-10-19T10:50:00Z","v":1195,"vw":28.085517},{"c":28.18,"h":28.18,"l":28.18,"n":3,"o":28.18,"t":"2026-10-19T10:55:00Z","v":302,"vw":28.18},{"c":28,"h":28.5,"l":28,"n":15,"o":28.5,"t":"2026-10-19T11:00:00Z","v":1863,"vw":28.272767},{"c":27.88,"h":27.9024,"l":27.88,"n":2,"o":27.9024,"t":"2026-10-19T11:05:00Z","v":2400,"vw":27.883733},{"c":27.69,"h":27.728,"l":27.69,"n":7,"o":27.69,"t":"2026-10-19T11:10:00Z","v":794,"vw":27.697295},{"c":27.69,"h":27.69,"l":27.69,"n":3,"o":27.69,"t":"2026-10-19T11:25:00Z","v":148,"vw":27.69},{"c":28.1,"h":28.176,"l":27.88,"n":31,"o":27.88,"t":"2026-10-19T11:40:00Z","v":3562,"vw":28.08675},{"c":28.1,"h":28.1,"l":28.1,"n":9,"o":28.1,"t":"2026-10-19T11:50:00Z","v":297,"vw":28.1},{"c":28.21,"h":28.22,"l":28.21,"n":4,"o":28.22,"t":"2026-10-19T12:05:00Z","v":500,"vw":28.21625},{"c":28.3,"h":28.3,"l":28.21,"n":17,"o":28.21,"t":"2026-10-19T12:10:00Z","v":1005,"vw":28.22838},{"c":28.5968,"h":28.5968,"l":28.27,"n":27,"o":28.27,"t":"2026-10-19T12:20:00Z","v":2684,"vw":28.437273},{"c":28.54,"h":28.54,"l":28.54,"n":1,"o":28.54,"t":"2026-10-19T12:25:00Z","v":100,"vw":28.54},{"c":28.54,"h":28.54,"l":28.54,"n":1,"o":28.54,"t":"2026-10-19T12:30:00Z","v":100,"vw":28.54},{"c":28.12,"h":28.12,"l":28.12,"n":1,"o":28.12,"t":"2026-10-19T12:35:00Z","v":100,"vw":28.12},{"c":28.48,"h":28.48,"l":28.48,"n":3,"o":28.48,"t":"2026-10-19T12:45:00Z","v":505,"vw":28.48},{"c":28.17,"h":28.416,"l":28.16,"n":18,"o":28.26,"t":"2026-10-19T12:50:00Z","v":1294,"vw":28.227238},{"c":28.08,"h":28.3428,"l":28.08,"n":10,"o":28.3428,"t":"2026-10-19T13:00:00Z","v":635,"vw":28.218316},{"c":28.2,"h":28.25,"l":28.04,"n":24,"o":28.25,"t":"2026-10-19T13:10:00Z","v":3096,"vw":28.172646},{"c":28.3,"h":28.3,"l":28.15,"n":37,"o":28.2,"t":"2026-10-19T13:15:00Z","v":4111,"vw":28.202174},{"c":28.56,"h":28.56,"l":28.35,"n":8,"o":28.52,"t":"2026-10-19T13:20:00Z","v":1616,"vw":28.481132},{"c":27.66,"h":28.45,"l":27.62,"n":148,"o":28.3,"t":"2026-10-19T13:25:00Z","v":8587,"vw":27.948611},{"c":28.385,"h":29.425,"l":27.62,"n":1608,"o":27.96,"t":"2026-10-19T13:30:00Z","v":290281,"vw":28.408855},{"c":27.5,"h":28.51,"l":27.4,"n":847,"o":28.4,"t":"2026-10-19T13:35:00Z","v":134799,"vw":28.034896},{"c":27.3363,"h":28.0266,"l":27.3363,"n":462,"o":27.5675,"t":"2026-10-19T13:40:00Z","v":82269,"vw":27.61487},{"c":27.57,"h":27.86,"l":27.33,"n":374,"o":27.415,"t":"2026-10-19T13:45:00Z","v":63751,"vw":27.564082},{"c":27.35,"h":27.715,"l":27.3301,"n":295,"o":27.685,"t":"2026-10-19T13:50:00Z","v":47497,"vw":27.479954},{"c":27.55,"h":27.65,"l":27.2609,"n":589,"o":27.37,"t":"2026-10-19T13:55:00Z","v":51822,"vw":27.493193},{"c":27.325,"h":27.535,"l":27.25,"n":341,"o":27.47,"t":"2026-10-19T14:00:00Z","v":33384,"vw":27.369108},{"c":27.435,"h":27.62,"l":27.26,"n":326,"o":27.315,"t":"2026-10-19T14:05:00Z","v":40192,"vw":27.480674},{"c":28.05,"h":28.05,"l":27.43,"n":540,"o":27.435,"t":"2026-10-19T14:10:00Z","v":46309,"vw":27.651681},{"c":28.18,"h":28.389,"l":27.6501,"n":1104,"o":28.28,"t":"2026-10-19T14:15:00Z","v":93548,"vw":27.892857},{"c":28.18,"h":28.2,"l":27.82,"n":215,"o":27.985,"t":"2026-10-19T14:20:00Z","v":11158,"vw":28.061283},{"c":28.07,"h":28.2,"l":27.8,"n":473,"o":28.17,"t":"2026-10-19T14:25:00Z","v":51028,"vw":27.94171},{"c":27.695,"h":28.1357,"l":27.6605,"n":259,"o":28.1357,"t":"2026-10-19T14:30:00Z","v":15548,"vw":27.805511},{"c":27.76,"h":27.94,"l":27.6475,"n":219,"o":27.77,"t":"2026-10-19T14:35:00Z","v":9040,"vw":27.785359},{"c":28.095,"h":28.17,"l":27.83,"n":245,"o":27.83,"t":"2026-10-19T14:40:00Z","v":10447,"vw":28.040381},{"c":28.035,"h":28.4,"l":27.97,"n":372,"o":28.095,"t":"2026-10-19T14:45:00Z","v":43061,"vw":28.257427},{"c":27.93,"h":28.1217,"l":27.91,"n":173,"o":28.1217,"t":"2026-10-19T14:50:00Z","v":7537,"vw":28.007816},{"c":27.89,"h":28.13,"l":27.89,"n":255,"o":27.97,"t":"2026-10-19T14:55:00Z","v":22151,"vw":28.016241},{"c":27.7983,"h":27.955,"l":27.73,"n":349,"o":27.955,"t":"2026-10-19T15:00:00Z","v":27256,"vw":27.808157},{"c":27.815,"h":27.94,"l":27.79,"n":249,"o":27.8,"t":"2026-10-19T15:05:00Z","v":18738,"vw":27.852574},{"c":27.8353,"h":27.92,"l":27.64,"n":303,"o":27.77,"t":"2026-10-19T15:10:00Z","v":17801,"vw":27.755895},{"c":27.915,"h":28.01,"l":27.79,"n":192,"o":27.84,"t":"2026-10-19T15:15:00Z","v":8700,"vw":27.892979},{"c":27.89,"h":28,"l":27.68,"n":227,"o":27.905,"t":"2026-10-19T15:20:00Z","v":16708,"vw":27.889881},{"c":27.94,"h":28.07,"l":27.81,"n":267,"o":27.885,"t":"2026-10-19T15:25:00Z","v":28360,"vw":27.961871},{"c":27.84,"h":27.915,"l":27.67,"n":237,"o":27.915,"t":"2026-10-19T15:30:00Z","v":9705,"vw":27.784984},{"c":27.73,"h":28.01,"l":27.7201,"n":417,"o":27.835,"t":"2026-10-19T15:35:00Z","v":47539,"vw":27.896565},{"c":27.7,"h":27.84,"l":27.7,"n":193,"o":27.775,"t":"2026-10-19T15:40:00Z","v":7630,"vw":27.785763},{"c":27.81,"h":27.83,"l":27.56,"n":307,"o":27.7,"t":"2026-10-19T15:45:00Z","v":15152,"vw":27.712207},{"c":27.715,"h":27.805,"l":27.69,"n":123,"o":27.805,"t":"2026-10-19T15:50:00Z","v":3991,"vw":27.726245},{"c":27.53,"h":27.74,"l":27.52,"n":289,"o":27.7,"t":"2026-10-19T15:55:00Z","v":13673,"vw":27.634379},{"c":27.355,"h":27.57,"l":27.3,"n":328,"o":27.57,"t":"2026-10-19T16:00:00Z","v":24450,"vw":27.416393},{"c":27.19,"h":27.38,"l":27.18,"n":235,"o":27.33,"t":"2026-10-19T16:05:00Z","v":13345,"vw":27.292041},{"c":27.39,"h":27.4204,"l":27.225,"n":211,"o":27.225,"t":"2026-10-19T16:10:00Z","v":11847,"vw":27.366521},{"c":27.27,"h":27.42,"l":27.18,"n":222,"o":27.34,"t":"2026-10-19T16:15:00Z","v":12087,"vw":27.342828},{"c":27.3,"h":27.3,"l":27.19,"n":121,"o":27.235,"t":"2026-10-19T16:20:00Z","v":10563,"vw":27.259651},{"c":27.22,"h":27.31,"l":27.2,"n":147,"o":27.28,"t":"2026-10-19T16:25:00Z","v":7369,"vw":27.261056},{"c":26.96,"h":27.255,"l":26.92,"n":429,"o":27.255,"t":"2026-10-19T16:30:00Z","v":29371,"vw":27.077612},{"c":26.96,"h":27.06,"l":26.93,"n":185,"o":26.955,"t":"2026-10-19T16:35:00Z","v":12331,"vw":26.987527},{"c":27.06,"h":27.09,"l":27.02,"n":111,"o":27.035,"t":"2026-10-19T16:40:00Z","v":7097,"vw":27.053274},{"c":26.885,"h":27.04,"l":26.86,"n":205,"o":27.04,"t":"2026-10-19T16:45:00Z","v":12684,"vw":26.896337},{"c":26.73,"h":26.865,"l":26.71,"n":144,"o":26.855,"t":"2026-10-19T16:50:00Z","v":6832,"vw":26.806362},{"c":26.7,"h":26.8007,"l":26.68,"n":132,"o":26.75,"t":"2026-10-19T16:55:00Z","v":5672,"vw":26.738669},{"c":26.74,"h":26.77,"l":26.64,"n":172,"o":26.64,"t":"2026-10-19T17:00:00Z","v":7637,"vw":26.689635},{"c":26.95,"h":27.07,"l":26.66,"n":300,"o":26.705,"t":"2026-10-19T17:05:00Z","v":18938,"vw":26.907702},{"c":26.86,"h":26.8993,"l":26.81,"n":115,"o":26.875,"t":"2026-10-19T17:10:00Z","v":9864,"vw":26.870728},{"c":26.87,"h":26.93,"l":26.81,"n":133,"o":26.81,"t":"2026-10-19T17:15:00Z","v":6393,"vw":26.890115},{"c":26.85,"h":26.93,"l":26.72,"n":192,"o":26.82,"t":"2026-10-19T17:20:00Z","v":14713,"vw":26.855945},{"c":26.775,"h":26.8889,"l":26.5804,"n":724,"o":26.84,"t":"2026-10-19T17:25:00Z","v":36730,"vw":26.703178},{"c":26.835,"h":26.89,"l":26.72,"n":109,"o":26.79,"t":"2026-10-19T17:30:00Z","v":8143,"vw":26.8093},{"c":26.65,"h":26.84,"l":26.64,"n":174,"o":26.84,"t":"2026-10-19T17:35:00Z","v":7621,"vw":26.736964},{"c":26.54,"h":26.73,"l":26.54,"n":231,"o":26.635,"t":"2026-10-19T17:40:00Z","v":14901,"vw":26.636176},{"c":26.4,"h":26.555,"l":26.33,"n":161,"o":26.52,"t":"2026-10-19T17:45:00Z","v":7529,"vw":26.389977},{"c":26.525,"h":26.55,"l":26.38,"n":282,"o":26.395,"t":"2026-10-19T17:50:00Z","v":12907,"vw":26.453643},{"c":26.465,"h":26.5,"l":26.3841,"n":141,"o":26.5,"t":"2026-10-19T17:55:00Z","v":4590,"vw":26.443745},{"c":26.34,"h":26.47,"l":26.34,"n":138,"o":26.465,"t":"2026-10-19T18:00:00Z","v":4736,"vw":26.405501},{"c":26.28,"h":26.35,"l":26.22,"n":247,"o":26.32,"t":"2026-10-19T18:05:00Z","v":12041,"vw":26.282531},{"c":26.35,"h":26.41,"l":26.33,"n":160,"o":26.33,"t":"2026-10-19T18:10:00Z","v":5861,"vw":26.36673},{"c":26.4,"h":26.49,"l":26.34,"n":182,"o":26.38,"t":"2026-10-19T18:15:00Z","v":14719,"vw":26.462846},{"c":26.31,"h":26.43,"l":26.31,"n":195,"o":26.37,"t":"2026-10-19T18:20:00Z","v":7617,"vw":26.386621},{"c":26.32,"h":26.39,"l":26.24,"n":244,"o":26.31,"t":"2026-10-19T18:25:00Z","v":10132,"vw":26.318334},{"c":26.435,"h":26.51,"l":26.2816,"n":321,"o":26.2816,"t":"2026-10-19T18:30:00Z","v":20930,"vw":26.367613},{"c":26.685,"h":26.79,"l":26.42,"n":190,"o":26.44,"t":"2026-10-19T18:35:00Z","v":9479,"vw":26.599539},{"c":26.7025,"h":26.81,"l":26.67,"n":137,"o":26.74,"t":"2026-10-19T18:40:00Z","v":7126,"vw":26.725964},{"c":26.69,"h":26.83,"l":26.69,"n":180,"o":26.74,"t":"2026-10-19T18:45:00Z","v":10284,"vw":26.759729},{"c":27,"h":27,"l":26.68,"n":315,"o":26.71,"t":"2026-10-19T18:50:00Z","v":20508,"vw":26.803331},{"c":27.19,"h":27.2,"l":26.98,"n":175,"o":27.02,"t":"2026-10-19T18:55:00Z","v":10782,"vw":27.081829},{"c":27.285,"h":27.33,"l":27.15,"n":460,"o":27.2,"t":"2026-10-19T19:00:00Z","v":21992,"vw":27.263234},{"c":27.065,"h":27.3,"l":27.0475,"n":292,"o":27.23,"t":"2026-10-19T19:05:00Z","v":16808,"vw":27.164625},{"c":27.07,"h":27.09,"l":26.925,"n":327,"o":27.065,"t":"2026-10-19T19:10:00Z","v":21795,"vw":27.009421},{"c":27.45,"h":27.45,"l":27.065,"n":407,"o":27.065,"t":"2026-10-19T19:15:00Z","v":47655,"vw":27.227518},{"c":28.01,"h":28.75,"l":27.305,"n":1596,"o":27.48,"t":"2026-10-19T19:20:00Z","v":123000,"vw":28.014453},{"c":27.425,"h":28.005,"l":27.345,"n":963,"o":28,"t":"2026-10-19T19:25:00Z","v":73248,"vw":27.704645},{"c":27.29,"h":27.74,"l":27.285,"n":756,"o":27.38,"t":"2026-10-19T19:30:00Z","v":98489,"vw":27.520473},{"c":27.42,"h":27.54,"l":27.3,"n":611,"o":27.3,"t":"2026-10-19T19:35:00Z","v":45880,"vw":27.44693},{"c":27.34,"h":27.54,"l":27.27,"n":631,"o":27.39,"t":"2026-10-19T19:40:00Z","v":71239,"vw":27.379256},{"c":27.1848,"h":27.35,"l":27.1,"n":743,"o":27.35,"t":"2026-10-19T19:45:00Z","v":52918,"vw":27.198635},{"c":26.85,"h":27.165,"l":26.765,"n":1374,"o":27.15,"t":"2026-10-19T19:50:00Z","v":112093,"vw":26.920569},{"c":27.06,"h":27.07,"l":26.635,"n":3075,"o":26.835,"t":"2026-10-19T19:55:00Z","v":261333,"vw":26.852199},{"c":27.12,"h":27.12,"l":27.04,"n":15,"o":27.04,"t":"2026-10-19T20:00:00Z","v":59760,"vw":27.040268},{"c":27.07,"h":27.09,"l":27.07,"n":11,"o":27.09,"t":"2026-10-19T20:10:00Z","v":953,"vw":27.08},{"c":26.9296,"h":26.9296,"l":26.9296,"n":1,"o":26.9296,"t":"2026-10-19T20:15:00Z","v":400,"vw":26.9296},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-10-19T20:55:00Z","v":185,"vw":27},{"c":26.35,"h":26.73,"l":26.34,"n":60,"o":26.73,"t":"2026-10-20T08:00:00Z","v":4113,"vw":26.476996},{"c":26.33,"h":26.33,"l":26.33,"n":5,"o":26.33,"t":"2026-10-20T09:00:00Z","v":447,"vw":26.33},{"c":26,"h":26.31,"l":26,"n":29,"o":26.29,"t":"2026-10-20T09:05:00Z","v":1278,"vw":26.164002},{"c":26.02,"h":26.04,"l":26.02,"n":4,"o":26.04,"t":"2026-10-20T09:25:00Z","v":278,"vw":26.03},{"c":26.09,"h":26.09,"l":26.09,"n":7,"o":26.09,"t":"2026-10-20T09:40:00Z","v":307,"vw":26.09},{"c":26.14,"h":26.14,"l":26.14,"n":1,"o":26.14,"t":"2026-10-20T09:45:00Z","v":229,"vw":26.14},{"c":26.24,"h":26.24,"l":26.19,"n":8,"o":26.21,"t":"2026-10-20T10:05:00Z","v":2400,"vw":26.221523},{"c":26.07,"h":26.1,"l":26,"n":15,"o":26.1,"t":"2026-10-20T10:35:00Z","v":629,"vw":26.073705},{"c":25.81,"h":25.82,"l":25.81,"n":14,"o":25.818,"t":"2026-10-20T11:00:00Z","v":727,"vw":25.815138},{"c":25.7201,"h":25.7201,"l":25.7201,"n":4,"o":25.7201,"t":"2026-10-20T11:35:00Z","v":247,"vw":25.7201},{"c":26.0259,"h":26.0259,"l":26.0259,"n":3,"o":26.0259,"t":"2026-10-20T11:40:00Z","v":1025,"vw":26.0259},{"c":25.86,"h":25.86,"l":25.82,"n":3,"o":25.82,"t":"2026-10-20T11:50:00Z","v":468,"vw":25.850172},{"c":25.6772,"h":25.6772,"l":25.64,"n":2,"o":25.64,"t":"2026-10-20T12:10:00Z","v":3784,"vw":25.672147},{"c":25.7245,"h":25.7245,"l":25.7,"n":6,"o":25.7,"t":"2026-10-20T12:30:00Z","v":1220,"vw":25.704261},{"c":25.9,"h":25.9,"l":25.9,"n":2,"o":25.9,"t":"2026-10-20T12:40:00Z","v":229,"vw":25.9},{"c":25.88,"h":25.9,"l":25.88,"n":4,"o":25.9,"t":"2026-10-20T12:55:00Z","v":448,"vw":25.889412},{"c":25.33,"h":26.01,"l":25.16,"n":473,"o":26,"t":"2026-10-20T13:30:00Z","v":75753,"vw":25.744032},{"c":25.84,"h":26.08,"l":25.13,"n":548,"o":25.24,"t":"2026-10-20T13:35:00Z","v":69537,"vw":25.707522},{"c":25.5,"h":25.815,"l":25.45,"n":473,"o":25.78,"t":"2026-10-20T13:40:00Z","v":66868,"vw":25.619907},{"c":25.8,"h":25.88,"l":25.315,"n":246,"o":25.4,"t":"2026-10-20T13:45:00Z","v":31631,"vw":25.533875},{"c":25.965,"h":25.97,"l":25.69,"n":278,"o":25.76,"t":"2026-10-20T13:50:00Z","v":29972,"vw":25.80396},{"c":26.21,"h":26.3,"l":25.905,"n":265,"o":25.965,"t":"2026-10-20T13:55:00Z","v":40343,"vw":26.126287},{"c":26.315,"h":26.4031,"l":26.14,"n":229,"o":26.21,"t":"2026-10-20T14:00:00Z","v":36109,"vw":26.260891},{"c":26.63,"h":26.89,"l":26.315,"n":457,"o":26.315,"t":"2026-10-20T14:05:00Z","v":50644,"vw":26.660263},{"c":26.84,"h":26.9,"l":26.6,"n":256,"o":26.6,"t":"2026-10-20T14:10:00Z","v":21741,"vw":26.776094},{"c":27.14,"h":27.32,"l":26.6543,"n":246,"o":26.9,"t":"2026-10-20T14:15:00Z","v":16269,"vw":26.934685},{"c":27.245,"h":27.28,"l":27.01,"n":226,"o":27.21,"t":"2026-10-20T14:20:00Z","v":15963,"vw":27.126658},{"c":27.73,"h":27.79,"l":27.14,"n":251,"o":27.37,"t":"2026-10-20T14:25:00Z","v":45557,"vw":27.442706},{"c":27.33,"h":27.79,"l":27.24,"n":272,"o":27.61,"t":"2026-10-20T14:30:00Z","v":23669,"vw":27.609394},{"c":27.575,"h":27.68,"l":27.315,"n":294,"o":27.325,"t":"2026-10-20T14:35:00Z","v":43351,"vw":27.54904},{"c":27.815,"h":27.97,"l":27.545,"n":240,"o":27.545,"t":"2026-10-20T14:40:00Z","v":42008,"vw":27.814692},{"c":27.51,"h":27.97,"l":27.51,"n":314,"o":27.815,"t":"2026-10-20T14:45:00Z","v":19385,"vw":27.803872},{"c":27.7,"h":27.75,"l":27.4601,"n":247,"o":27.49,"t":"2026-10-20T14:50:00Z","v":16672,"vw":27.662243},{"c":27.59,"h":27.75,"l":27.59,"n":176,"o":27.705,"t":"2026-10-20T14:55:00Z","v":9680,"vw":27.678574},{"c":27.27,"h":27.58,"l":27.27,"n":221,"o":27.58,"t":"2026-10-20T15:00:00Z","v":15693,"vw":27.462764},{"c":27.2,"h":27.37,"l":27.13,"n":370,"o":27.34,"t":"2026-10-20T15:05:00Z","v":34859,"vw":27.23255},{"c":26.91,"h":27.2,"l":26.745,"n":262,"o":27.144,"t":"2026-10-20T15:10:00Z","v":17794,"vw":27.042715},{"c":27.24,"h":27.24,"l":26.86,"n":229,"o":26.86,"t":"2026-10-20T15:15:00Z","v":20639,"vw":27.12033},{"c":27.3775,"h":27.46,"l":27.11,"n":271,"o":27.17,"t":"2026-10-20T15:20:00Z","v":20621,"vw":27.233273},{"c":27.488,"h":27.488,"l":27.3301,"n":162,"o":27.47,"t":"2026-10-20T15:25:00Z","v":21134,"vw":27.414983},{"c":27.46,"h":27.52,"l":27.38,"n":288,"o":27.49,"t":"2026-10-20T15:30:00Z","v":23936,"vw":27.449687},{"c":27.34,"h":27.53,"l":27.3,"n":308,"o":27.48,"t":"2026-10-20T15:35:00Z","v":28175,"vw":27.42752},{"c":27.47,"h":27.52,"l":27.2709,"n":174,"o":27.34,"t":"2026-10-20T15:40:00Z","v":12395,"vw":27.423845},{"c":27.43,"h":27.47,"l":27.34,"n":195,"o":27.47,"t":"2026-10-20T15:45:00Z","v":13371,"vw":27.42135},{"c":27.56,"h":27.6,"l":27.39,"n":200,"o":27.44,"t":"2026-10-20T15:50:00Z","v":11934,"vw":27.463544},{"c":27.67,"h":27.67,"l":27.54,"n":161,"o":27.6,"t":"2026-10-20T15:55:00Z","v":9168,"vw":27.588576},{"c":27.46,"h":27.67,"l":27.42,"n":151,"o":27.67,"t":"2026-10-20T16:00:00Z","v":8342,"vw":27.546258},{"c":27.4,"h":27.45,"l":27.345,"n":162,"o":27.42,"t":"2026-10-20T16:05:00Z","v":7883,"vw":27.409098},{"c":27.31,"h":27.4,"l":27.27,"n":155,"o":27.4,"t":"2026-10-20T16:10:00Z","v":8929,"vw":27.318862},{"c":27.205,"h":27.35,"l":27.0945,"n":114,"o":27.35,"t":"2026-10-20T16:15:00Z","v":5095,"vw":27.228405},{"c":27.395,"h":27.41,"l":27.18,"n":172,"o":27.205,"t":"2026-10-20T16:20:00Z","v":13702,"vw":27.274405},{"c":27.455,"h":27.53,"l":27.41,"n":289,"o":27.46,"t":"2026-10-20T16:25:00Z","v":13553,"vw":27.468241},{"c":27.45,"h":27.51,"l":27.39,"n":161,"o":27.455,"t":"2026-10-20T16:30:00Z","v":9258,"vw":27.452593},{"c":27.42,"h":27.52,"l":27.39,"n":130,"o":27.39,"t":"2026-10-20T16:35:00Z","v":5851,"vw":27.467266},{"c":27.42,"h":27.485,"l":27.39,"n":145,"o":27.45,"t":"2026-10-20T16:40:00Z","v":6663,"vw":27.435863},{"c":27.495,"h":27.495,"l":27.33,"n":193,"o":27.43,"t":"2026-10-20T16:45:00Z","v":15945,"vw":27.387509},{"c":27.37,"h":27.55,"l":27.36,"n":157,"o":27.514,"t":"2026-10-20T16:50:00Z","v":11036,"vw":27.459154},{"c":27.32,"h":27.415,"l":27.31,"n":117,"o":27.38,"t":"2026-10-20T16:55:00Z","v":7607,"vw":27.359653},{"c":27.31,"h":27.35,"l":27.28,"n":129,"o":27.32,"t":"2026-10-20T17:00:00Z","v":8474,"vw":27.324014},{"c":27.295,"h":27.335,"l":27.26,"n":161,"o":27.3,"t":"2026-10-20T17:05:00Z","v":7194,"vw":27.298334},{"c":27.22,"h":27.325,"l":27.21,"n":99,"o":27.295,"t":"2026-10-20T17:10:00Z","v":8082,"vw":27.252388},{"c":27.145,"h":27.3,"l":27.145,"n":161,"o":27.26,"t":"2026-10-20T17:15:00Z","v":7614,"vw":27.229228},{"c":27.125,"h":27.22,"l":27.12,"n":181,"o":27.145,"t":"2026-10-20T17:20:00Z","v":11013,"vw":27.191136},{"c":27.115,"h":27.12,"l":27.09,"n":169,"o":27.11,"t":"2026-10-20T17:25:00Z","v":17327,"vw":27.111888},{"c":27.13,"h":27.23,"l":27.11,"n":240,"o":27.11,"t":"2026-10-20T17:30:00Z","v":43585,"vw":27.15353},{"c":27.095,"h":27.145,"l":27.06,"n":100,"o":27.1101,"t":"2026-10-20T17:35:00Z","v":8086,"vw":27.103947},{"c":27.075,"h":27.19,"l":27.075,"n":163,"o":27.095,"t":"2026-10-20T17:40:00Z","v":9977,"vw":27.15727},{"c":27.075,"h":27.115,"l":27.06,"n":105,"o":27.09,"t":"2026-10-20T17:45:00Z","v":7867,"vw":27.085778},{"c":27.2,"h":27.2,"l":27.1207,"n":106,"o":27.13,"t":"2026-10-20T17:50:00Z","v":6285,"vw":27.161468},{"c":27.255,"h":27.28,"l":27.18,"n":161,"o":27.2,"t":"2026-10-20T17:55:00Z","v":9859,"vw":27.221505},{"c":27.085,"h":27.255,"l":27.085,"n":141,"o":27.255,"t":"2026-10-20T18:00:00Z","v":6895,"vw":27.176346},{"c":27.065,"h":27.085,"l":27.02,"n":127,"o":27.085,"t":"2026-10-20T18:05:00Z","v":6465,"vw":27.06121},{"c":27.05,"h":27.11,"l":27.0034,"n":117,"o":27.08,"t":"2026-10-20T18:10:00Z","v":7540,"vw":27.071239},{"c":27.025,"h":27.04,"l":26.95,"n":122,"o":27.04,"t":"2026-10-20T18:15:00Z","v":7180,"vw":27.00699},{"c":27.01,"h":27.035,"l":26.98,"n":66,"o":27.025,"t":"2026-10-20T18:20:00Z","v":3529,"vw":27.017222},{"c":26.92,"h":27.01,"l":26.91,"n":153,"o":27.01,"t":"2026-10-20T18:25:00Z","v":8738,"vw":26.968153},{"c":26.855,"h":26.97,"l":26.83,"n":158,"o":26.92,"t":"2026-10-20T18:30:00Z","v":7220,"vw":26.89463},{"c":26.93,"h":26.93,"l":26.81,"n":185,"o":26.855,"t":"2026-10-20T18:35:00Z","v":8765,"vw":26.851187},{"c":26.76,"h":26.93,"l":26.76,"n":150,"o":26.93,"t":"2026-10-20T18:40:00Z","v":10292,"vw":26.838551},{"c":26.94,"h":26.99,"l":26.76,"n":176,"o":26.76,"t":"2026-10-20T18:45:00Z","v":9858,"vw":26.857354},{"c":26.995,"h":27.02,"l":26.91,"n":139,"o":26.965,"t":"2026-10-20T18:50:00Z","v":7412,"vw":26.977911},{"c":26.98,"h":27.04,"l":26.965,"n":151,"o":27.02,"t":"2026-10-20T18:55:00Z","v":5399,"vw":27.004721},{"c":26.94,"h":27.03,"l":26.9,"n":160,"o":26.98,"t":"2026-10-20T19:00:00Z","v":9694,"vw":26.964425},{"c":27.08,"h":27.08,"l":26.94,"n":171,"o":26.94,"t":"2026-10-20T19:05:00Z","v":8866,"vw":27.028911},{"c":27.015,"h":27.115,"l":27.015,"n":166,"o":27.1,"t":"2026-10-20T19:10:00Z","v":6289,"vw":27.088349},{"c":27.03,"h":27.06,"l":26.995,"n":166,"o":27.01,"t":"2026-10-20T19:15:00Z","v":7514,"vw":27.020887},{"c":26.935,"h":27.005,"l":26.91,"n":275,"o":27,"t":"2026-10-20T19:20:00Z","v":12550,"vw":26.954607},{"c":26.945,"h":27.04,"l":26.94,"n":183,"o":26.94,"t":"2026-10-20T19:25:00Z","v":8763,"vw":27.001852},{"c":27.095,"h":27.23,"l":26.895,"n":473,"o":26.935,"t":"2026-10-20T19:30:00Z","v":58297,"vw":27.152286},{"c":27.18,"h":27.18,"l":27,"n":383,"o":27.095,"t":"2026-10-20T19:35:00Z","v":40229,"vw":27.077691},{"c":27.1,"h":27.225,"l":27.1,"n":512,"o":27.18,"t":"2026-10-20T19:40:00Z","v":43008,"vw":27.176858},{"c":27.04,"h":27.2099,"l":27.04,"n":555,"o":27.12,"t":"2026-10-20T19:45:00Z","v":59493,"vw":27.11324},{"c":27.1,"h":27.16,"l":26.99,"n":751,"o":27.04,"t":"2026-10-20T19:50:00Z","v":68667,"vw":27.091472},{"c":26.99,"h":27.1,"l":26.84,"n":2097,"o":27.1,"t":"2026-10-20T19:55:00Z","v":209099,"vw":26.942794},{"c":26.97,"h":26.97,"l":26.97,"n":8,"o":26.97,"t":"2026-10-20T20:00:00Z","v":135174,"vw":26.97},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-20T20:15:00Z","v":222,"vw":27.2},{"c":27.1,"h":27.2049,"l":27.1,"n":2,"o":27.2049,"t":"2026-10-20T20:35:00Z","v":900,"vw":27.169933},{"c":27.1,"h":27.1,"l":27.1,"n":5,"o":27.1,"t":"2026-10-20T20:40:00Z","v":901,"vw":27.1},{"c":27.25,"h":27.29,"l":27.165,"n":10,"o":27.165,"t":"2026-10-20T20:45:00Z","v":3891,"vw":27.235593},{"c":27.4929,"h":27.4929,"l":27.3,"n":3,"o":27.3,"t":"2026-10-20T20:50:00Z","v":1130,"vw":27.472695},{"c":27.4996,"h":27.4996,"l":27.36,"n":8,"o":27.36,"t":"2026-10-20T20:55:00Z","v":726,"vw":27.386846},{"c":27.66,"h":27.74,"l":27.4999,"n":13,"o":27.5,"t":"2026-10-20T21:00:00Z","v":2204,"vw":27.607838},{"c":27.61,"h":27.61,"l":27.61,"n":3,"o":27.61,"t":"2026-10-20T21:05:00Z","v":401,"vw":27.61},{"c":27.9,"h":27.9,"l":27.75,"n":8,"o":27.75,"t":"2026-10-20T21:10:00Z","v":3371,"vw":27.773853},{"c":27.92,"h":27.92,"l":27.92,"n":2,"o":27.92,"t":"2026-10-20T21:15:00Z","v":200,"vw":27.92},{"c":27.85,"h":27.95,"l":27.75,"n":7,"o":27.92,"t":"2026-10-20T21:20:00Z","v":4343,"vw":27.837307},{"c":28,"h":28.01,"l":27.75,"n":53,"o":27.9,"t":"2026-10-20T21:30:00Z","v":4317,"vw":27.987146},{"c":28.13,"h":28.25,"l":27.98,"n":30,"o":28.2,"t":"2026-10-20T21:35:00Z","v":5220,"vw":28.143837},{"c":28.19,"h":28.19,"l":28.19,"n":1,"o":28.19,"t":"2026-10-20T21:40:00Z","v":100,"vw":28.19},{"c":28.2315,"h":28.2315,"l":28,"n":2,"o":28,"t":"2026-10-20T21:45:00Z","v":789,"vw":28.084795},{"c":28.2398,"h":28.2398,"l":28.2398,"n":1,"o":28.2398,"t":"2026-10-20T21:50:00Z","v":1500,"vw":28.2398},{"c":28.25,"h":28.25,"l":28.25,"n":2,"o":28.25,"t":"2026-10-20T21:55:00Z","v":168,"vw":28.25},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-20T22:05:00Z","v":300,"vw":28.14},{"c":28.29,"h":28.29,"l":28.17,"n":34,"o":28.17,"t":"2026-10-20T22:10:00Z","v":6243,"vw":28.238465},{"c":28.42,"h":28.5,"l":28.36,"n":6,"o":28.36,"t":"2026-10-20T22:15:00Z","v":2615,"vw":28.483501},{"c":28.49,"h":28.49,"l":28.4426,"n":3,"o":28.4426,"t":"2026-10-20T22:20:00Z","v":1201,"vw":28.450467},{"c":28.3,"h":28.3,"l":28.3,"n":3,"o":28.3,"t":"2026-10-20T22:25:00Z","v":300,"vw":28.3},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-20T22:35:00Z","v":100,"vw":28.35},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-20T22:40:00Z","v":100,"vw":28.5},{"c":28.48,"h":28.48,"l":28.2,"n":13,"o":28.35,"t":"2026-10-20T22:50:00Z","v":5048,"vw":28.445833},{"c":28.02,"h":28.15,"l":28.02,"n":20,"o":28.15,"t":"2026-10-20T23:00:00Z","v":7513,"vw":28.119009},{"c":28,"h":28.08,"l":28,"n":33,"o":28.03,"t":"2026-10-20T23:05:00Z","v":8955,"vw":28.009151},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-20T23:15:00Z","v":150,"vw":28},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-10-20T23:20:00Z","v":385,"vw":28},{"c":27.36,"h":28,"l":27.26,"n":393,"o":27.82,"t":"2026-10-20T23:35:00Z","v":33280,"vw":27.795706},{"c":27.74,"h":27.74,"l":27.6,"n":2,"o":27.6,"t":"2026-10-20T23:40:00Z","v":700,"vw":27.7},{"c":27.5,"h":27.57,"l":27.5,"n":9,"o":27.57,"t":"2026-10-20T23:45:00Z","v":1717,"vw":27.556751},{"c":27.7077,"h":27.72,"l":27.7077,"n":3,"o":27.72,"t":"2026-10-20T23:50:00Z","v":700,"vw":27.712313},{"c":27.75,"h":27.75,"l":27.7,"n":9,"o":27.75,"t":"2026-10-20T23:55:00Z","v":6330,"vw":27.748889},{"c":27.63,"h":27.79,"l":27.63,"n":27,"o":27.79,"t":"2026-10-21T08:00:00Z","v":2043,"vw":27.770838},{"c":27.34,"h":27.74,"l":27.34,"n":11,"o":27.74,"t":"2026-10-21T08:05:00Z","v":1069,"vw":27.473333},{"c":27.39,"h":27.39,"l":27.35,"n":11,"o":27.35,"t":"2026-10-21T08:30:00Z","v":1138,"vw":27.365152},{"c":27.38,"h":27.38,"l":27.3,"n":3,"o":27.3,"t":"2026-10-21T08:50:00Z","v":242,"vw":27.344444},{"c":27.21,"h":27.34,"l":27.21,"n":47,"o":27.27,"t":"2026-10-21T09:00:00Z","v":4387,"vw":27.286125},{"c":27.21,"h":27.21,"l":27.21,"n":3,"o":27.21,"t":"2026-10-21T09:05:00Z","v":224,"vw":27.21},{"c":27.78,"h":27.78,"l":27.66,"n":2,"o":27.66,"t":"2026-10-21T09:30:00Z","v":400,"vw":27.72},{"c":27.39,"h":27.41,"l":27.37,"n":25,"o":27.41,"t":"2026-10-21T10:05:00Z","v":2246,"vw":27.390469},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-21T10:10:00Z","v":100,"vw":27.3},{"c":27.4,"h":27.4,"l":27.36,"n":11,"o":27.36,"t":"2026-10-21T10:15:00Z","v":1501,"vw":27.389751},{"c":27.51,"h":27.51,"l":27.51,"n":1,"o":27.51,"t":"2026-10-21T10:40:00Z","v":100,"vw":27.51},{"c":27.72,"h":27.72,"l":27.55,"n":21,"o":27.61,"t":"2026-10-21T11:00:00Z","v":1259,"vw":27.601081},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-21T11:55:00Z","v":210,"vw":27.8},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-21T12:00:00Z","v":679,"vw":27.8},{"c":27.85,"h":27.85,"l":27.85,"n":4,"o":27.85,"t":"2026-10-21T12:10:00Z","v":359,"vw":27.85},{"c":27.84,"h":27.84,"l":27.84,"n":4,"o":27.84,"t":"2026-10-21T12:15:00Z","v":300,"vw":27.84},{"c":27.96,"h":27.96,"l":27.96,"n":1,"o":27.96,"t":"2026-10-21T12:35:00Z","v":152,"vw":27.96},{"c":27.85,"h":27.86,"l":27.85,"n":15,"o":27.86,"t":"2026-10-21T12:40:00Z","v":1096,"vw":27.855},{"c":27.88,"h":27.88,"l":27.88,"n":3,"o":27.88,"t":"2026-10-21T12:45:00Z","v":269,"vw":27.88},{"c":28.11,"h":28.11,"l":27.97,"n":46,"o":27.97,"t":"2026-10-21T12:50:00Z","v":5960,"vw":28.003746},{"c":27.92,"h":28.11,"l":27.85,"n":117,"o":28.11,"t":"2026-10-21T12:55:00Z","v":5111,"vw":27.933553},{"c":28.11,"h":28.11,"l":28.05,"n":3,"o":28.05,"t":"2026-10-21T13:00:00Z","v":626,"vw":28.061613},{"c":28.06,"h":28.1487,"l":28.05,"n":8,"o":28.05,"t":"2026-10-21T13:10:00Z","v":486,"vw":28.084748},{"c":28.2127,"h":28.2127,"l":28.15,"n":5,"o":28.15,"t":"2026-10-21T13:20:00Z","v":468,"vw":28.193744},{"c":27.99,"h":28.04,"l":27.99,"n":17,"o":28.04,"t":"2026-10-21T13:25:00Z","v":799,"vw":28.023333},{"c":27.95,"h":28.47,"l":27.86,"n":328,"o":28.19,"t":"2026-10-21T13:30:00Z","v":50207,"vw":28.193056},{"c":27.385,"h":28.1,"l":27.25,"n":432,"o":27.99,"t":"2026-10-21T13:35:00Z","v":31132,"vw":27.674656},{"c":27,"h":27.46,"l":26.65,"n":514,"o":27.38,"t":"2026-10-21T13:40:00Z","v":38220,"vw":27.013604},{"c":26.965,"h":27.0892,"l":26.65,"n":368,"o":26.96,"t":"2026-10-21T13:45:00Z","v":46965,"vw":26.902353},{"c":26.485,"h":26.93,"l":26.43,"n":370,"o":26.85,"t":"2026-10-21T13:50:00Z","v":42046,"vw":26.691546},{"c":27.005,"h":27.195,"l":26.33,"n":323,"o":26.33,"t":"2026-10-21T13:55:00Z","v":49925,"vw":26.849308},{"c":27.335,"h":27.4199,"l":26.895,"n":377,"o":27.005,"t":"2026-10-21T14:00:00Z","v":41611,"vw":27.233483},{"c":27.1,"h":27.49,"l":27.01,"n":167,"o":27.35,"t":"2026-10-21T14:05:00Z","v":21608,"vw":27.198198},{"c":27.15,"h":27.2499,"l":26.96,"n":278,"o":26.96,"t":"2026-10-21T14:10:00Z","v":22352,"vw":27.057786},{"c":27.24,"h":27.36,"l":27.105,"n":274,"o":27.105,"t":"2026-10-21T14:15:00Z","v":11947,"vw":27.181565},{"c":27.465,"h":27.54,"l":27.05,"n":318,"o":27.245,"t":"2026-10-21T14:20:00Z","v":35922,"vw":27.283072},{"c":27.41,"h":27.59,"l":27.345,"n":687,"o":27.56,"t":"2026-10-21T14:25:00Z","v":115504,"vw":27.452704},{"c":27.66,"h":27.92,"l":27.41,"n":1007,"o":27.41,"t":"2026-10-21T14:30:00Z","v":70768,"vw":27.677297},{"c":27.34,"h":27.63,"l":27.2479,"n":344,"o":27.625,"t":"2026-10-21T14:35:00Z","v":29715,"vw":27.503411},{"c":27.55,"h":27.64,"l":27.21,"n":268,"o":27.33,"t":"2026-10-21T14:40:00Z","v":40915,"vw":27.386091},{"c":27.8,"h":27.85,"l":27.375,"n":399,"o":27.55,"t":"2026-10-21T14:45:00Z","v":45997,"vw":27.546157},{"c":27.69,"h":27.96,"l":27.55,"n":400,"o":27.715,"t":"2026-10-21T14:50:00Z","v":57041,"vw":27.769139},{"c":27.675,"h":27.84,"l":27.58,"n":305,"o":27.69,"t":"2026-10-21T14:55:00Z","v":15121,"vw":27.707231},{"c":27.415,"h":27.77,"l":27.4,"n":237,"o":27.6,"t":"2026-10-21T15:00:00Z","v":19439,"vw":27.616048},{"c":27.41,"h":27.48,"l":27.21,"n":291,"o":27.405,"t":"2026-10-21T15:05:00Z","v":40876,"vw":27.37723},{"c":27.405,"h":27.53,"l":27.32,"n":235,"o":27.385,"t":"2026-10-21T15:10:00Z","v":36305,"vw":27.408885},{"c":27.33,"h":27.59,"l":27.33,"n":280,"o":27.41,"t":"2026-10-21T15:15:00Z","v":27735,"vw":27.477844},{"c":27.415,"h":27.49,"l":27.24,"n":218,"o":27.355,"t":"2026-10-21T15:20:00Z","v":10290,"vw":27.370274},{"c":27.4,"h":27.63,"l":27.385,"n":275,"o":27.415,"t":"2026-10-21T15:25:00Z","v":34663,"vw":27.461636},{"c":27.57,"h":27.57,"l":27.34,"n":172,"o":27.42,"t":"2026-10-21T15:30:00Z","v":9512,"vw":27.474833},{"c":27.56,"h":27.63,"l":27.47,"n":257,"o":27.49,"t":"2026-10-21T15:35:00Z","v":35973,"vw":27.538658},{"c":27.64,"h":27.64,"l":27.475,"n":250,"o":27.61,"t":"2026-10-21T15:40:00Z","v":15233,"vw":27.573236},{"c":27.67,"h":27.77,"l":27.5201,"n":295,"o":27.6,"t":"2026-10-21T15:45:00Z","v":43905,"vw":27.654672},{"c":27.5,"h":27.69,"l":27.48,"n":216,"o":27.66,"t":"2026-10-21T15:50:00Z","v":13927,"vw":27.568754},{"c":27.485,"h":27.54,"l":27.41,"n":231,"o":27.42,"t":"2026-10-21T15:55:00Z","v":11074,"vw":27.501499},{"c":27.32,"h":27.49,"l":27.22,"n":235,"o":27.47,"t":"2026-10-21T16:00:00Z","v":13573,"vw":27.378261},{"c":27.21,"h":27.35,"l":27.21,"n":173,"o":27.29,"t":"2026-10-21T16:05:00Z","v":9871,"vw":27.293935},{"c":27.17,"h":27.21,"l":27.09,"n":160,"o":27.16,"t":"2026-10-21T16:10:00Z","v":8105,"vw":27.163415},{"c":27.135,"h":27.22,"l":27.115,"n":200,"o":27.21,"t":"2026-10-21T16:15:00Z","v":8798,"vw":27.177063},{"c":27.17,"h":27.23,"l":27.05,"n":130,"o":27.22,"t":"2026-10-21T16:20:00Z","v":10134,"vw":27.15278},{"c":27.19,"h":27.2,"l":27.05,"n":176,"o":27.17,"t":"2026-10-21T16:25:00Z","v":7889,"vw":27.11706},{"c":27.125,"h":27.205,"l":27.06,"n":108,"o":27.135,"t":"2026-10-21T16:30:00Z","v":6400,"vw":27.136985},{"c":27.675,"h":27.695,"l":27.07,"n":356,"o":27.12,"t":"2026-10-21T16:35:00Z","v":15841,"vw":27.304046},{"c":27.555,"h":27.76,"l":27.37,"n":366,"o":27.72,"t":"2026-10-21T16:40:00Z","v":25866,"vw":27.535932},{"c":27.41,"h":27.55,"l":27.41,"n":169,"o":27.53,"t":"2026-10-21T16:45:00Z","v":11143,"vw":27.475696},{"c":27.54,"h":27.59,"l":27.455,"n":122,"o":27.455,"t":"2026-10-21T16:50:00Z","v":7702,"vw":27.511936},{"c":27.4,"h":27.57,"l":27.39,"n":136,"o":27.475,"t":"2026-10-21T16:55:00Z","v":7088,"vw":27.457781},{"c":27.35,"h":27.45,"l":27.31,"n":163,"o":27.45,"t":"2026-10-21T17:00:00Z","v":9340,"vw":27.378643},{"c":27.465,"h":27.49,"l":27.36,"n":249,"o":27.42,"t":"2026-10-21T17:05:00Z","v":26001,"vw":27.413825},{"c":27.53,"h":27.56,"l":27.45,"n":203,"o":27.465,"t":"2026-10-21T17:10:00Z","v":10591,"vw":27.496494},{"c":27.47,"h":27.635,"l":27.445,"n":182,"o":27.58,"t":"2026-10-21T17:15:00Z","v":21788,"vw":27.576984},{"c":27.545,"h":27.57,"l":27.43,"n":158,"o":27.455,"t":"2026-10-21T17:20:00Z","v":17881,"vw":27.498575},{"c":27.82,"h":27.89,"l":27.52,"n":326,"o":27.55,"t":"2026-10-21T17:25:00Z","v":32964,"vw":27.674368},{"c":27.645,"h":27.82,"l":27.57,"n":260,"o":27.815,"t":"2026-10-21T17:30:00Z","v":25357,"vw":27.70066},{"c":27.62,"h":27.67,"l":27.53,"n":142,"o":27.57,"t":"2026-10-21T17:35:00Z","v":9868,"vw":27.603825},{"c":27.675,"h":27.78,"l":27.63,"n":217,"o":27.67,"t":"2026-10-21T17:40:00Z","v":11720,"vw":27.705861},{"c":27.74,"h":27.77,"l":27.675,"n":187,"o":27.675,"t":"2026-10-21T17:45:00Z","v":12068,"vw":27.714857},{"c":27.95,"h":27.95,"l":27.75,"n":243,"o":27.79,"t":"2026-10-21T17:50:00Z","v":10958,"vw":27.849135},{"c":28,"h":28.14,"l":27.885,"n":298,"o":27.895,"t":"2026-10-21T17:55:00Z","v":55503,"vw":28.024647},{"c":27.815,"h":28.01,"l":27.81,"n":257,"o":28,"t":"2026-10-21T18:00:00Z","v":11526,"vw":27.905283},{"c":27.95,"h":28.04,"l":27.845,"n":284,"o":27.845,"t":"2026-10-21T18:05:00Z","v":11970,"vw":27.97886},{"c":27.895,"h":27.96,"l":27.88,"n":291,"o":27.89,"t":"2026-10-21T18:10:00Z","v":12590,"vw":27.917212},{"c":28.04,"h":28.05,"l":27.93,"n":276,"o":27.93,"t":"2026-10-21T18:15:00Z","v":12279,"vw":27.998364},{"c":27.8,"h":28.04,"l":27.8,"n":199,"o":28.02,"t":"2026-10-21T18:20:00Z","v":12255,"vw":28.002811},{"c":27.73,"h":27.88,"l":27.665,"n":257,"o":27.84,"t":"2026-10-21T18:25:00Z","v":13780,"vw":27.791032},{"c":28.08,"h":28.08,"l":27.68,"n":250,"o":27.685,"t":"2026-10-21T18:30:00Z","v":10142,"vw":27.89991},{"c":28.19,"h":28.2,"l":28.03,"n":187,"o":28.1,"t":"2026-10-21T18:35:00Z","v":20520,"vw":28.132945},{"c":28.17,"h":28.29,"l":28.145,"n":256,"o":28.1823,"t":"2026-10-21T18:40:00Z","v":15900,"vw":28.207123},{"c":28.09,"h":28.21,"l":27.98,"n":296,"o":28.18,"t":"2026-10-21T18:45:00Z","v":40338,"vw":28.101671},{"c":28.06,"h":28.06,"l":27.925,"n":440,"o":28.01,"t":"2026-10-21T18:50:00Z","v":39568,"vw":27.989495},{"c":27.84,"h":28.1,"l":27.835,"n":536,"o":28.06,"t":"2026-10-21T18:55:00Z","v":85782,"vw":27.94579},{"c":27.94,"h":27.98,"l":27.815,"n":298,"o":27.815,"t":"2026-10-21T19:00:00Z","v":18840,"vw":27.899891},{"c":27.815,"h":28.01,"l":27.815,"n":250,"o":27.99,"t":"2026-10-21T19:05:00Z","v":9882,"vw":27.932498},{"c":27.74,"h":27.97,"l":27.74,"n":215,"o":27.805,"t":"2026-10-21T19:10:00Z","v":8003,"vw":27.846374},{"c":27.92,"h":28.11,"l":27.85,"n":195,"o":27.85,"t":"2026-10-21T19:15:00Z","v":23249,"vw":27.933527},{"c":27.8601,"h":27.99,"l":27.81,"n":208,"o":27.91,"t":"2026-10-21T19:20:00Z","v":11595,"vw":27.900262},{"c":27.87,"h":27.97,"l":27.83,"n":195,"o":27.92,"t":"2026-10-21T19:25:00Z","v":9579,"vw":27.882171},{"c":28.13,"h":28.1929,"l":27.86,"n":343,"o":27.86,"t":"2026-10-21T19:30:00Z","v":15918,"vw":28.04085},{"c":28.08,"h":28.18,"l":28.04,"n":244,"o":28.125,"t":"2026-10-21T19:35:00Z","v":11424,"vw":28.091374},{"c":28.015,"h":28.04,"l":27.955,"n":271,"o":28.04,"t":"2026-10-21T19:40:00Z","v":14760,"vw":27.987253},{"c":28.08,"h":28.09,"l":27.97,"n":391,"o":28.02,"t":"2026-10-21T19:45:00Z","v":28443,"vw":28.012134},{"c":27.91,"h":28.155,"l":27.905,"n":921,"o":28.045,"t":"2026-10-21T19:50:00Z","v":93188,"vw":28.002806},{"c":28,"h":28.04,"l":27.9,"n":1549,"o":27.95,"t":"2026-10-21T19:55:00Z","v":162117,"vw":27.996799},{"c":28,"h":28,"l":28,"n":12,"o":28,"t":"2026-10-21T20:00:00Z","v":97365,"vw":28},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-21T20:05:00Z","v":165,"vw":28},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-10-21T20:40:00Z","v":250,"vw":28.18},{"c":28.3,"h":28.3,"l":28.2,"n":14,"o":28.2,"t":"2026-10-21T20:45:00Z","v":828,"vw":28.24065},{"c":28.07,"h":28.07,"l":28.07,"n":1,"o":28.07,"t":"2026-10-21T20:50:00Z","v":215,"vw":28.07},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-21T21:00:00Z","v":501,"vw":28},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-21T21:10:00Z","v":100,"vw":28.15},{"c":28.0335,"h":28.0335,"l":28.0335,"n":1,"o":28.0335,"t":"2026-10-21T21:15:00Z","v":100,"vw":28.0335},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-21T21:50:00Z","v":1339,"vw":28},{"c":27.9,"h":28,"l":27.9,"n":2,"o":28,"t":"2026-10-21T22:00:00Z","v":574,"vw":27.926132},{"c":27.64,"h":27.64,"l":27.6,"n":2,"o":27.6,"t":"2026-10-21T23:45:00Z","v":560,"vw":27.614286},{"c":27.5899,"h":27.5899,"l":27.5,"n":2,"o":27.5,"t":"2026-10-21T23:55:00Z","v":1300,"vw":27.582985},{"c":26.97,"h":27.02,"l":26.55,"n":41,"o":26.6,"t":"2026-10-22T08:00:00Z","v":1990,"vw":26.777095},{"c":26.32,"h":26.32,"l":26.32,"n":1,"o":26.32,"t":"2026-10-22T08:05:00Z","v":100,"vw":26.32},{"c":26.5,"h":26.5,"l":26.46,"n":15,"o":26.46,"t":"2026-10-22T08:30:00Z","v":5042,"vw":26.497964},{"c":26.58,"h":26.58,"l":26.45,"n":18,"o":26.46,"t":"2026-10-22T08:35:00Z","v":3672,"vw":26.521759},{"c":26.64,"h":26.64,"l":26.64,"n":5,"o":26.64,"t":"2026-10-22T08:40:00Z","v":212,"vw":26.64},{"c":26.45,"h":26.69,"l":26.45,"n":16,"o":26.69,"t":"2026-10-22T08:55:00Z","v":4597,"vw":26.590227},{"c":26.59,"h":26.59,"l":26.56,"n":6,"o":26.56,"t":"2026-10-22T09:10:00Z","v":1152,"vw":26.562997},{"c":26.7,"h":26.7,"l":26.59,"n":7,"o":26.59,"t":"2026-10-22T10:20:00Z","v":664,"vw":26.677816},{"c":27,"h":27,"l":26.84,"n":72,"o":26.88,"t":"2026-10-22T11:00:00Z","v":15073,"vw":26.940613},{"c":26.9473,"h":26.9473,"l":26.9473,"n":1,"o":26.9473,"t":"2026-10-22T11:05:00Z","v":360,"vw":26.9473},{"c":26.94,"h":26.94,"l":26.94,"n":2,"o":26.94,"t":"2026-10-22T11:10:00Z","v":108,"vw":26.94},{"c":27,"h":27,"l":27,"n":5,"o":27,"t":"2026-10-22T11:15:00Z","v":1062,"vw":27},{"c":27.07,"h":27.15,"l":27.07,"n":6,"o":27.07,"t":"2026-10-22T11:35:00Z","v":656,"vw":27.08248},{"c":27.8,"h":28,"l":27.24,"n":121,"o":27.24,"t":"2026-10-22T11:40:00Z","v":6673,"vw":27.449144},{"c":27.62,"h":27.62,"l":27.62,"n":10,"o":27.62,"t":"2026-10-22T11:45:00Z","v":531,"vw":27.62},{"c":27.28,"h":27.33,"l":27.28,"n":9,"o":27.33,"t":"2026-10-22T11:50:00Z","v":447,"vw":27.302136},{"c":27.4,"h":27.4,"l":27.4,"n":3,"o":27.4,"t":"2026-10-22T12:05:00Z","v":439,"vw":27.4},{"c":27.1232,"h":27.32,"l":27.1232,"n":13,"o":27.32,"t":"2026-10-22T12:20:00Z","v":1374,"vw":27.263807},{"c":27.1234,"h":27.1234,"l":27.1234,"n":1,"o":27.1234,"t":"2026-10-22T12:25:00Z","v":200,"vw":27.1234},{"c":27,"h":27.37,"l":27,"n":12,"o":27.37,"t":"2026-10-22T12:30:00Z","v":6511,"vw":27.005988},{"c":27.1803,"h":27.1803,"l":27.1803,"n":2,"o":27.1803,"t":"2026-10-22T12:35:00Z","v":101,"vw":27.1803},{"c":27.34,"h":27.34,"l":27.34,"n":11,"o":27.34,"t":"2026-10-22T12:45:00Z","v":612,"vw":27.34},{"c":27.12,"h":27.16,"l":27,"n":33,"o":27.16,"t":"2026-10-22T12:55:00Z","v":2259,"vw":27.080845},{"c":26.88,"h":26.9,"l":26.88,"n":9,"o":26.9,"t":"2026-10-22T13:15:00Z","v":538,"vw":26.892032},{"c":26.9,"h":27.21,"l":26.3412,"n":283,"o":27.155,"t":"2026-10-22T13:30:00Z","v":43075,"vw":26.899378},{"c":26.6,"h":26.9,"l":26.59,"n":228,"o":26.9,"t":"2026-10-22T13:35:00Z","v":17681,"vw":26.762318},{"c":26.23,"h":26.56,"l":26.17,"n":249,"o":26.56,"t":"2026-10-22T13:40:00Z","v":12788,"vw":26.355739},{"c":26.065,"h":26.325,"l":25.95,"n":262,"o":26.325,"t":"2026-10-22T13:45:00Z","v":15788,"vw":26.105911},{"c":25.71,"h":26.07,"l":25.6,"n":257,"o":26.07,"t":"2026-10-22T13:50:00Z","v":27286,"vw":25.781291},{"c":26.01,"h":26.1,"l":25.75,"n":175,"o":25.885,"t":"2026-10-22T13:55:00Z","v":22719,"vw":25.980869},{"c":26,"h":26.38,"l":25.92,"n":220,"o":26,"t":"2026-10-22T14:00:00Z","v":20833,"vw":26.136659},{"c":25.74,"h":26.0131,"l":25.68,"n":157,"o":25.9,"t":"2026-10-22T14:05:00Z","v":9333,"vw":25.75751},{"c":25.58,"h":25.78,"l":25.57,"n":288,"o":25.74,"t":"2026-10-22T14:10:00Z","v":16574,"vw":25.639333},{"c":25.59,"h":25.68,"l":25.44,"n":182,"o":25.5,"t":"2026-10-22T14:15:00Z","v":14021,"vw":25.529718},{"c":25.37,"h":25.6197,"l":25.37,"n":168,"o":25.59,"t":"2026-10-22T14:20:00Z","v":8859,"vw":25.521115},{"c":25.1795,"h":25.425,"l":25.0506,"n":238,"o":25.4,"t":"2026-10-22T14:25:00Z","v":28647,"vw":25.131138},{"c":25.395,"h":25.4631,"l":25.1,"n":351,"o":25.18,"t":"2026-10-22T14:30:00Z","v":41284,"vw":25.366161},{"c":25.265,"h":25.4,"l":25.1301,"n":247,"o":25.34,"t":"2026-10-22T14:35:00Z","v":22436,"vw":25.246363},{"c":25.23,"h":25.45,"l":25.23,"n":134,"o":25.295,"t":"2026-10-22T14:40:00Z","v":8666,"vw":25.366655},{"c":25.12,"h":25.31,"l":25.035,"n":271,"o":25.3,"t":"2026-10-22T14:45:00Z","v":13313,"vw":25.144147},{"c":24.99,"h":25.13,"l":24.97,"n":156,"o":25.04,"t":"2026-10-22T14:50:00Z","v":6088,"vw":25.05499},{"c":25.0195,"h":25.035,"l":24.81,"n":378,"o":25.035,"t":"2026-10-22T14:55:00Z","v":27653,"vw":24.954529},{"c":24.575,"h":25.02,"l":24.51,"n":339,"o":24.975,"t":"2026-10-22T15:00:00Z","v":29619,"vw":24.721819},{"c":24.28,"h":24.66,"l":24.28,"n":436,"o":24.53,"t":"2026-10-22T15:05:00Z","v":43089,"vw":24.490917},{"c":24.62,"h":24.62,"l":24.29,"n":350,"o":24.345,"t":"2026-10-22T15:10:00Z","v":42518,"vw":24.39888},{"c":24.6203,"h":24.72,"l":24.41,"n":276,"o":24.54,"t":"2026-10-22T15:15:00Z","v":42120,"vw":24.580382},{"c":24.9155,"h":24.9155,"l":24.58,"n":605,"o":24.585,"t":"2026-10-22T15:20:00Z","v":35432,"vw":24.686781},{"c":24.5,"h":24.885,"l":24.47,"n":366,"o":24.84,"t":"2026-10-22T15:25:00Z","v":23622,"vw":24.656237},{"c":24.48,"h":24.54,"l":24.425,"n":204,"o":24.47,"t":"2026-10-22T15:30:00Z","v":16329,"vw":24.484965},{"c":24.5,"h":24.678,"l":24.44,"n":276,"o":24.44,"t":"2026-10-22T15:35:00Z","v":13781,"vw":24.565356},{"c":24.59,"h":24.6699,"l":24.45,"n":175,"o":24.55,"t":"2026-10-22T15:40:00Z","v":18182,"vw":24.547256},{"c":24.555,"h":24.62,"l":24.49,"n":202,"o":24.52,"t":"2026-10-22T15:45:00Z","v":21185,"vw":24.560776},{"c":24.66,"h":24.72,"l":24.5,"n":226,"o":24.53,"t":"2026-10-22T15:50:00Z","v":9818,"vw":24.607665},{"c":24.55,"h":24.77,"l":24.47,"n":162,"o":24.66,"t":"2026-10-22T15:55:00Z","v":10033,"vw":24.692896},{"c":24.84,"h":24.888,"l":24.52,"n":306,"o":24.55,"t":"2026-10-22T16:00:00Z","v":38147,"vw":24.739865},{"c":25.08,"h":25.16,"l":24.71,"n":316,"o":24.7901,"t":"2026-10-22T16:05:00Z","v":25287,"vw":24.931603},{"c":25.08,"h":25.11,"l":24.89,"n":186,"o":25.08,"t":"2026-10-22T16:10:00Z","v":13165,"vw":25.023725},{"c":25.01,"h":25.055,"l":24.985,"n":91,"o":25.05,"t":"2026-10-22T16:15:00Z","v":4246,"vw":25.024709},{"c":24.9,"h":25.08,"l":24.9,"n":190,"o":25.005,"t":"2026-10-22T16:20:00Z","v":7557,"vw":25.022028},{"c":24.96,"h":24.985,"l":24.81,"n":140,"o":24.98,"t":"2026-10-22T16:25:00Z","v":6966,"vw":24.910695},{"c":24.775,"h":24.96,"l":24.7,"n":141,"o":24.92,"t":"2026-10-22T16:30:00Z","v":11632,"vw":24.846999},{"c":24.78,"h":24.925,"l":24.78,"n":143,"o":24.84,"t":"2026-10-22T16:35:00Z","v":7267,"vw":24.83523},{"c":24.73,"h":24.83,"l":24.7,"n":147,"o":24.79,"t":"2026-10-22T16:40:00Z","v":20142,"vw":24.737195},{"c":24.6,"h":24.77,"l":24.58,"n":158,"o":24.73,"t":"2026-10-22T16:45:00Z","v":13285,"vw":24.666369},{"c":24.67,"h":24.69,"l":24.52,"n":143,"o":24.6,"t":"2026-10-22T16:50:00Z","v":8416,"vw":24.598429},{"c":24.65,"h":24.7082,"l":24.575,"n":205,"o":24.61,"t":"2026-10-22T16:55:00Z","v":14988,"vw":24.646512},{"c":24.49,"h":24.65,"l":24.465,"n":215,"o":24.63,"t":"2026-10-22T17:00:00Z","v":15539,"vw":24.548908},{"c":24.48,"h":24.52,"l":24.39,"n":137,"o":24.515,"t":"2026-10-22T17:05:00Z","v":9224,"vw":24.46257},{"c":24.43,"h":24.56,"l":24.4,"n":224,"o":24.49,"t":"2026-10-22T17:10:00Z","v":22392,"vw":24.485842},{"c":24.44,"h":24.47,"l":24.27,"n":217,"o":24.42,"t":"2026-10-22T17:15:00Z","v":23260,"vw":24.377831},{"c":24.32,"h":24.4762,"l":24.27,"n":132,"o":24.435,"t":"2026-10-22T17:20:00Z","v":8378,"vw":24.409463},{"c":24.225,"h":24.3,"l":24.15,"n":191,"o":24.3,"t":"2026-10-22T17:25:00Z","v":18932,"vw":24.208425},{"c":24.155,"h":24.21,"l":24.11,"n":126,"o":24.21,"t":"2026-10-22T17:30:00Z","v":11631,"vw":24.166409},{"c":24.14,"h":24.22,"l":24.11,"n":101,"o":24.1885,"t":"2026-10-22T17:35:00Z","v":3621,"vw":24.175407},{"c":24.2331,"h":24.24,"l":24.09,"n":337,"o":24.1,"t":"2026-10-22T17:40:00Z","v":25561,"vw":24.150652},{"c":23.94,"h":24.19,"l":23.92,"n":253,"o":24.19,"t":"2026-10-22T17:45:00Z","v":13911,"vw":24.051227},{"c":23.87,"h":24.0218,"l":23.85,"n":282,"o":23.92,"t":"2026-10-22T17:50:00Z","v":19395,"vw":23.914416},{"c":23.78,"h":23.89,"l":23.735,"n":371,"o":23.89,"t":"2026-10-22T17:55:00Z","v":24533,"vw":23.815108},{"c":23.69,"h":23.83,"l":23.66,"n":215,"o":23.75,"t":"2026-10-22T18:00:00Z","v":11335,"vw":23.733376},{"c":23.775,"h":23.79,"l":23.64,"n":221,"o":23.65,"t":"2026-10-22T18:05:00Z","v":12949,"vw":23.726022},{"c":23.8244,"h":23.86,"l":23.74,"n":306,"o":23.75,"t":"2026-10-22T18:10:00Z","v":28504,"vw":23.818211},{"c":23.908,"h":23.908,"l":23.78,"n":175,"o":23.82,"t":"2026-10-22T18:15:00Z","v":12600,"vw":23.847143},{"c":23.87,"h":23.97,"l":23.87,"n":202,"o":23.9099,"t":"2026-10-22T18:20:00Z","v":13233,"vw":23.916191},{"c":23.7805,"h":23.8625,"l":23.74,"n":214,"o":23.86,"t":"2026-10-22T18:25:00Z","v":15568,"vw":23.808352},{"c":23.77,"h":23.8,"l":23.7,"n":524,"o":23.78,"t":"2026-10-22T18:30:00Z","v":33904,"vw":23.754966},{"c":23.77,"h":23.81,"l":23.74,"n":226,"o":23.8,"t":"2026-10-22T18:35:00Z","v":10858,"vw":23.773987},{"c":23.96,"h":24.0304,"l":23.69,"n":365,"o":23.74,"t":"2026-10-22T18:40:00Z","v":19824,"vw":23.824271},{"c":23.88,"h":24.08,"l":23.88,"n":243,"o":24.02,"t":"2026-10-22T18:45:00Z","v":22375,"vw":23.966533},{"c":23.91,"h":23.99,"l":23.86,"n":305,"o":23.93,"t":"2026-10-22T18:50:00Z","v":33717,"vw":23.91439},{"c":24.02,"h":24.02,"l":23.84,"n":444,"o":23.95,"t":"2026-10-22T18:55:00Z","v":56687,"vw":23.924502},{"c":24.1,"h":24.15,"l":23.94,"n":282,"o":24.03,"t":"2026-10-22T19:00:00Z","v":19716,"vw":24.05118},{"c":23.98,"h":24.215,"l":23.95,"n":469,"o":24.09,"t":"2026-10-22T19:05:00Z","v":30978,"vw":24.129564},{"c":24.33,"h":24.41,"l":23.945,"n":332,"o":24,"t":"2026-10-22T19:10:00Z","v":26827,"vw":24.14645},{"c":24.175,"h":24.37,"l":24.135,"n":410,"o":24.29,"t":"2026-10-22T19:15:00Z","v":30096,"vw":24.272279},{"c":24.2,"h":24.25,"l":24.095,"n":451,"o":24.165,"t":"2026-10-22T19:20:00Z","v":25171,"vw":24.177293},{"c":24.25,"h":24.27,"l":24.18,"n":333,"o":24.21,"t":"2026-10-22T19:25:00Z","v":25714,"vw":24.224736},{"c":24.015,"h":24.21,"l":24,"n":588,"o":24.21,"t":"2026-10-22T19:30:00Z","v":34768,"vw":24.122725},{"c":23.91,"h":24.015,"l":23.8,"n":675,"o":24.015,"t":"2026-10-22T19:35:00Z","v":52555,"vw":23.914203},{"c":23.745,"h":23.915,"l":23.7,"n":627,"o":23.91,"t":"2026-10-22T19:40:00Z","v":54055,"vw":23.800859},{"c":23.7,"h":23.76,"l":23.38,"n":1659,"o":23.745,"t":"2026-10-22T19:45:00Z","v":177529,"vw":23.566907},{"c":23.645,"h":23.87,"l":23.635,"n":1464,"o":23.7,"t":"2026-10-22T19:50:00Z","v":132167,"vw":23.757056},{"c":23.56,"h":23.655,"l":23.425,"n":2794,"o":23.64,"t":"2026-10-22T19:55:00Z","v":271762,"vw":23.568045},{"c":23.9163,"h":23.9163,"l":23.59,"n":27,"o":23.59,"t":"2026-10-22T20:00:00Z","v":59634,"vw":23.591924},{"c":23.91,"h":23.92,"l":23.9,"n":51,"o":23.92,"t":"2026-10-22T20:05:00Z","v":1443,"vw":23.908889},{"c":23.85,"h":23.85,"l":23.8,"n":12,"o":23.8,"t":"2026-10-22T20:10:00Z","v":911,"vw":23.825543},{"c":23.71,"h":23.71,"l":23.71,"n":2,"o":23.71,"t":"2026-10-22T20:15:00Z","v":300,"vw":23.71},{"c":23.78,"h":23.82,"l":23.78,"n":7,"o":23.82,"t":"2026-10-22T20:20:00Z","v":371,"vw":23.796654},{"c":23.8,"h":23.82,"l":23.75,"n":6,"o":23.75,"t":"2026-10-22T20:40:00Z","v":602,"vw":23.787106},{"c":23.61,"h":23.7,"l":23.61,"n":11,"o":23.61,"t":"2026-10-22T20:45:00Z","v":1115,"vw":23.634235},{"c":23.75,"h":23.8,"l":23.65,"n":25,"o":23.74,"t":"2026-10-22T20:50:00Z","v":3465,"vw":23.776128},{"c":23.82,"h":23.84,"l":23.82,"n":6,"o":23.84,"t":"2026-10-22T20:55:00Z","v":434,"vw":23.829958},{"c":24.04,"h":24.04,"l":24.04,"n":9,"o":24.04,"t":"2026-10-22T21:20:00Z","v":406,"vw":24.04},{"c":23.9265,"h":23.9265,"l":23.9265,"n":1,"o":23.9265,"t":"2026-10-22T21:25:00Z","v":1393,"vw":23.9265},{"c":24.18,"h":24.2,"l":24.18,"n":9,"o":24.2,"t":"2026-10-22T21:35:00Z","v":379,"vw":24.19},{"c":24.04,"h":24.04,"l":24.04,"n":3,"o":24.04,"t":"2026-10-22T21:50:00Z","v":152,"vw":24.04},{"c":24.38,"h":24.38,"l":24.38,"n":3,"o":24.38,"t":"2026-10-22T22:05:00Z","v":644,"vw":24.38},{"c":24.15,"h":24.3,"l":24.15,"n":5,"o":24.3,"t":"2026-10-22T22:10:00Z","v":306,"vw":24.216667},{"c":23.99,"h":23.99,"l":23.99,"n":3,"o":23.99,"t":"2026-10-22T22:30:00Z","v":200,"vw":23.99},{"c":23.62,"h":23.62,"l":23.6,"n":21,"o":23.6,"t":"2026-10-22T23:35:00Z","v":2410,"vw":23.601593}],"history":[{"c":31.7,"h":34.5,"l":30,"n":6895,"o":30.24,"t":"2026-02-18T05:00:00Z","v":511014,"vw":30.756745},{"c":31,"h":31.95,"l":30,"n":1910,"o":30.38,"t":"2026-02-19T05:00:00Z","v":111733,"vw":30.477665},{"c":30.77,"h":32.325,"l":30,"n":2208,"o":31,"t":"2026-02-20T05:00:00Z","v":237925,"vw":30.192237},{"c":30.65,"h":31.95,"l":30,"n":1151,"o":30.51,"t":"2026-02-23T05:00:00Z","v":140669,"vw":30.365735},{"c":30.19,"h":31.15,"l":29.49,"n":1217,"o":29.49,"t":"2026-02-24T05:00:00Z","v":274996,"vw":30.018879},{"c":29.12,"h":30.2,"l":29,"n":861,"o":30,"t":"2026-02-25T05:00:00Z","v":89684,"vw":29.684599},{"c":27.52,"h":29,"l":27.4,"n":656,"o":29,"t":"2026-02-26T05:00:00Z","v":81075,"vw":28.108721},{"c":24.82,"h":28,"l":23.72,"n":2981,"o":27.5,"t":"2026-02-27T05:00:00Z","v":136162,"vw":24.756811},{"c":20.5,"h":25,"l":20.22,"n":6264,"o":25,"t":"2026-03-02T05:00:00Z","v":408802,"vw":21.430155},{"c":17.52,"h":20,"l":16.55,"n":7897,"o":20,"t":"2026-03-03T05:00:00Z","v":420631,"vw":17.454159},{"c":19.27,"h":19.54,"l":17,"n":1082,"o":17,"t":"2026-03-04T05:00:00Z","v":93100,"vw":18.521811},{"c":19.01,"h":20.6,"l":18.2941,"n":1015,"o":20.19,"t":"2026-03-05T05:00:00Z","v":62917,"vw":19.259108},{"c":19.5,"h":20.5,"l":19.125,"n":1632,"o":19.3,"t":"2026-03-06T05:00:00Z","v":125002,"vw":19.978353},{"c":18.59,"h":20.06,"l":17.93,"n":5844,"o":19.5,"t":"2026-03-09T04:00:00Z","v":134266,"vw":18.827515},{"c":20.38,"h":22,"l":16.945,"n":3079,"o":18.5,"t":"2026-03-10T04:00:00Z","v":181483,"vw":18.600894},{"c":19.77,"h":20.64,"l":19.1101,"n":1065,"o":20.64,"t":"2026-03-11T04:00:00Z","v":48640,"vw":19.926883},{"c":19.76,"h":20.86,"l":19.28,"n":1542,"o":19.58,"t":"2026-03-12T04:00:00Z","v":111680,"vw":20.249682},{"c":22.85,"h":23.85,"l":19.8,"n":1722,"o":19.8,"t":"2026-03-13T04:00:00Z","v":119930,"vw":22.027313},{"c":24.87,"h":26.0676,"l":22,"n":3369,"o":23.5,"t":"2026-03-16T04:00:00Z","v":212313,"vw":24.496168},{"c":24.23,"h":25.195,"l":22.57,"n":2487,"o":25,"t":"2026-03-17T04:00:00Z","v":199211,"vw":24.46192},{"c":26.01,"h":26.68,"l":24.25,"n":3698,"o":24.5,"t":"2026-03-18T04:00:00Z","v":243479,"vw":25.183765},{"c":25.58,"h":27.01,"l":24.81,"n":2685,"o":26,"t":"2026-03-19T04:00:00Z","v":238007,"vw":26.40303},{"c":23.85,"h":25.99,"l":23.1696,"n":2751,"o":25.6,"t":"2026-03-20T04:00:00Z","v":80330,"vw":24.244387},{"c":23.96,"h":25.9999,"l":22.15,"n":2636,"o":23.5,"t":"2026-03-23T04:00:00Z","v":146954,"vw":23.027811},{"c":23.98,"h":24.51,"l":21.335,"n":2529,"o":23.63,"t":"2026-03-24T04:00:00Z","v":142903,"vw":22.988943},{"c":24.37,"h":24.75,"l":23.73,"n":902,"o":24.39,"t":"2026-03-25T04:00:00Z","v":148097,"vw":24.437328},{"c":23.61,"h":24.76,"l":23.61,"n":1032,"o":24.49,"t":"2026-03-26T04:00:00Z","v":137394,"vw":24.332523},{"c":22.98,"h":23.605,"l":21.17,"n":1604,"o":23.14,"t":"2026-03-27T04:00:00Z","v":103675,"vw":22.712116},{"c":21.73,"h":23.29,"l":21.555,"n":1079,"o":22.9,"t":"2026-03-30T04:00:00Z","v":49134,"vw":22.49235},{"c":22.73,"h":23.05,"l":21.23,"n":1583,"o":21.83,"t":"2026-03-31T04:00:00Z","v":83635,"vw":22.561878},{"c":27.62,"h":28.88,"l":22.54,"n":15380,"o":25.8,"t":"2026-04-01T04:00:00Z","v":747769,"vw":26.406618},{"c":26.94,"h":27.72,"l":25.1201,"n":2230,"o":25.87,"t":"2026-04-02T04:00:00Z","v":122192,"vw":26.584672},{"c":26.54,"h":27.22,"l":24.49,"n":2026,"o":26.75,"t":"2026-04-06T04:00:00Z","v":103514,"vw":25.659856},{"c":26.38,"h":28,"l":25.49,"n":2444,"o":25.49,"t":"2026-04-07T04:00:00Z","v":105940,"vw":26.686695},{"c":26,"h":27.6,"l":25.825,"n":1958,"o":27,"t":"2026-04-08T04:00:00Z","v":135252,"vw":26.873996},{"c":30.66,"h":31.51,"l":26.19,"n":8385,"o":26.19,"t":"2026-04-09T04:00:00Z","v":493723,"vw":30.022168},{"c":30.79,"h":33.15,"l":28.51,"n":5617,"o":31,"t":"2026-04-10T04:00:00Z","v":326439,"vw":31.109054},{"c":33.02,"h":33.1,"l":30,"n":2778,"o":30.48,"t":"2026-04-13T04:00:00Z","v":134143,"vw":31.908361},{"c":34.52,"h":35.5,"l":31.58,"n":4604,"o":32.5,"t":"2026-04-14T04:00:00Z","v":325675,"vw":34.007364},{"c":36.59,"h":37.27,"l":32.65,"n":4336,"o":34.4,"t":"2026-04-15T04:00:00Z","v":309650,"vw":35.544051},{"c":34.26,"h":37.33,"l":32,"n":6359,"o":36.72,"t":"2026-04-16T04:00:00Z","v":417685,"vw":34.842007},{"c":37.02,"h":38,"l":33.5,"n":7037,"o":35.01,"t":"2026-04-17T04:00:00Z","v":540218,"vw":36.310491},{"c":36.385,"h":36.9999,"l":33.8778,"n":5286,"o":36.87,"t":"2026-04-20T04:00:00Z","v":259799,"vw":35.793003},{"c":38.98,"h":39.25,"l":34.7,"n":6570,"o":37.11,"t":"2026-04-21T04:00:00Z","v":421874,"vw":37.223131},{"c":40.8,"h":41.25,"l":38.8,"n":6557,"o":39.65,"t":"2026-04-22T04:00:00Z","v":454365,"vw":40.101092},{"c":42.65,"h":43.977,"l":39.039,"n":5999,"o":40,"t":"2026-04-23T04:00:00Z","v":388110,"vw":41.813257},{"c":42.19,"h":43.91,"l":41.16,"n":6103,"o":43,"t":"2026-04-24T04:00:00Z","v":378581,"vw":42.918775},{"c":42.27,"h":44.7199,"l":41.35,"n":5639,"o":43,"t":"2026-04-27T04:00:00Z","v":372260,"vw":42.634292},{"c":43.98,"h":43.99,"l":37.94,"n":8195,"o":41.77,"t":"2026-04-28T04:00:00Z","v":496796,"vw":41.061537},{"c":45.68,"h":46.315,"l":41.2,"n":7230,"o":42.91,"t":"2026-04-29T04:00:00Z","v":382157,"vw":43.584949},{"c":46,"h":46.73,"l":39.7427,"n":11394,"o":45.05,"t":"2026-04-30T04:00:00Z","v":912864,"vw":43.289126},{"c":42.21,"h":45.64,"l":41.36,"n":4820,"o":45.3,"t":"2026-05-01T04:00:00Z","v":380408,"vw":43.950171},{"c":44.63,"h":44.81,"l":40.575,"n":5742,"o":41.5,"t":"2026-05-04T04:00:00Z","v":354862,"vw":43.199319},{"c":44.35,"h":46.645,"l":41.32,"n":4701,"o":43.74,"t":"2026-05-05T04:00:00Z","v":294607,"vw":43.105726},{"c":54,"h":54.13,"l":43.97,"n":11961,"o":44.35,"t":"2026-05-06T04:00:00Z","v":838628,"vw":50.181731},{"c":53.7,"h":55,"l":51.1401,"n":7907,"o":52.2,"t":"2026-05-07T04:00:00Z","v":470075,"vw":53.492953},{"c":52.75,"h":54,"l":51.15,"n":3981,"o":53.31,"t":"2026-05-08T04:00:00Z","v":215035,"vw":52.560458},{"c":53.81,"h":59.76,"l":52.41,"n":11086,"o":53,"t":"2026-05-11T04:00:00Z","v":683961,"vw":56.43276},{"c":52.1,"h":54.55,"l":49.3189,"n":4085,"o":52.73,"t":"2026-05-12T04:00:00Z","v":225245,"vw":51.547533},{"c":55.03,"h":56.17,"l":51.5,"n":7227,"o":52,"t":"2026-05-13T04:00:00Z","v":371138,"vw":54.238679},{"c":55.63,"h":60.6529,"l":54.36,"n":11550,"o":58,"t":"2026-05-14T04:00:00Z","v":828569,"vw":57.392467},{"c":53.93,"h":54.99,"l":50.18,"n":6895,"o":54,"t":"2026-05-15T04:00:00Z","v":498349,"vw":52.514975},{"c":57.5,"h":60.75,"l":53.01,"n":23535,"o":60.05,"t":"2026-05-18T04:00:00Z","v":1752966,"vw":56.735422},{"c":52.48,"h":56.01,"l":47.51,"n":16057,"o":56.01,"t":"2026-05-19T04:00:00Z","v":933372,"vw":51.297614},{"c":50.245,"h":53.245,"l":48.76,"n":7450,"o":53.24,"t":"2026-05-20T04:00:00Z","v":439035,"vw":50.897348},{"c":57.7,"h":58,"l":50.9,"n":8625,"o":51.58,"t":"2026-05-21T04:00:00Z","v":724681,"vw":54.547209},{"c":68.06,"h":68.55,"l":57.85,"n":17809,"o":58.4,"t":"2026-05-22T04:00:00Z","v":1225631,"vw":64.841506},{"c":65,"h":69.3,"l":62,"n":10823,"o":67.95,"t":"2026-05-26T04:00:00Z","v":676923,"vw":65.89201},{"c":65.69,"h":67.4999,"l":63,"n":6669,"o":66.9,"t":"2026-05-27T04:00:00Z","v":306932,"vw":65.653109},{"c":74.82,"h":74.98,"l":62.55,"n":9247,"o":65.01,"t":"2026-05-28T04:00:00Z","v":577051,"vw":70.825421},{"c":75.83,"h":79.5,"l":73,"n":11083,"o":77.09,"t":"2026-05-29T04:00:00Z","v":580845,"vw":77.092332},{"c":79.55,"h":82,"l":75.1,"n":8809,"o":78,"t":"2026-06-01T04:00:00Z","v":532766,"vw":78.554168},{"c":84.38,"h":86,"l":77,"n":9574,"o":80.22,"t":"2026-06-02T04:00:00Z","v":575427,"vw":82.897525},{"c":80.09,"h":86.94,"l":76.01,"n":10277,"o":85.6,"t":"2026-06-03T04:00:00Z","v":505565,"vw":80.046452},{"c":76.02,"h":78.9999,"l":72,"n":6309,"o":75.92,"t":"2026-06-04T04:00:00Z","v":306431,"vw":76.084163},{"c":67.41,"h":73.91,"l":62.264,"n":14867,"o":73.91,"t":"2026-06-05T04:00:00Z","v":853760,"vw":66.783456},{"c":59.46,"h":71.095,"l":58.655,"n":16375,"o":68.85,"t":"2026-06-08T04:00:00Z","v":756256,"vw":63.9827},{"c":63.42,"h":67,"l":56.6275,"n":19848,"o":62,"t":"2026-06-09T04:00:00Z","v":1165052,"vw":62.391861},{"c":62.89,"h":65.75,"l":59.83,"n":10638,"o":60.99,"t":"2026-06-10T04:00:00Z","v":468113,"vw":62.297748},{"c":71.51,"h":74.445,"l":61.815,"n":14293,"o":63.14,"t":"2026-06-11T04:00:00Z","v":749290,"vw":68.696864},{"c":62.32,"h":74.815,"l":58.7,"n":46412,"o":74.6,"t":"2026-06-12T04:00:00Z","v":2960111,"vw":66.17944},{"c":70.21,"h":70.68,"l":65.75,"n":11168,"o":65.76,"t":"2026-06-15T04:00:00Z","v":661808,"vw":68.205525},{"c":76.68,"h":80,"l":68.81,"n":12578,"o":70,"t":"2026-06-16T04:00:00Z","v":580906,"vw":76.172393},{"c":85.05,"h":97.48,"l":81,"n":49453,"o":81,"t":"2026-06-17T04:00:00Z","v":3985236,"vw":89.813166},{"c":92.7,"h":95.36,"l":82.16,"n":26439,"o":89.78,"t":"2026-06-18T04:00:00Z","v":1700267,"vw":90.378433},{"c":91.91,"h":96.96,"l":90.655,"n":22295,"o":94,"t":"2026-06-22T04:00:00Z","v":1175209,"vw":93.920928},{"c":84.36,"h":92.04,"l":81.54,"n":23754,"o":83.28,"t":"2026-06-23T04:00:00Z","v":1411536,"vw":85.791288},{"c":83.69,"h":89.05,"l":79.1,"n":17501,"o":85.48,"t":"2026-06-24T04:00:00Z","v":935967,"vw":83.532263},{"c":80.77,"h":86.91,"l":76.38,"n":12060,"o":86.2,"t":"2026-06-25T04:00:00Z","v":815075,"vw":80.824496},{"c":82.05,"h":82.88,"l":74.2,"n":10925,"o":76.65,"t":"2026-06-26T04:00:00Z","v":1178093,"vw":80.96185},{"c":81,"h":86.0878,"l":76.4,"n":23639,"o":86,"t":"2026-06-29T04:00:00Z","v":1712712,"vw":80.160729},{"c":84.66,"h":90.53,"l":81.56,"n":52677,"o":86,"t":"2026-06-30T04:00:00Z","v":3622210,"vw":86.148198},{"c":79.11,"h":82.95,"l":75.09,"n":37170,"o":81.92,"t":"2026-07-01T04:00:00Z","v":2209235,"vw":79.044255},{"c":67.91,"h":80,"l":64.53,"n":38594,"o":79.105,"t":"2026-07-02T04:00:00Z","v":2602953,"vw":70.70135},{"c":79.96,"h":84,"l":72.5,"n":43656,"o":72.5,"t":"2026-07-06T04:00:00Z","v":3057244,"vw":79.641174},{"c":71.76,"h":76.57,"l":69.26,"n":28444,"o":75.39,"t":"2026-07-07T04:00:00Z","v":1962493,"vw":72.267585},{"c":76.17,"h":76.99,"l":67.45,"n":27783,"o":69.71,"t":"2026-07-08T04:00:00Z","v":1764852,"vw":72.521023},{"c":80,"h":84.585,"l":77.2,"n":32607,"o":80.87,"t":"2026-07-09T04:00:00Z","v":2080137,"vw":81.156826},{"c":74.62,"h":80.275,"l":73.66,"n":20512,"o":79.37,"t":"2026-07-10T04:00:00Z","v":1351050,"vw":75.618741},{"c":68.26,"h":72.47,"l":64.8501,"n":39318,"o":71.49,"t":"2026-07-13T04:00:00Z","v":2412069,"vw":67.662678},{"c":71.26,"h":73.27,"l":66.09,"n":28677,"o":73,"t":"2026-07-14T04:00:00Z","v":1916421,"vw":69.861863},{"c":70.63,"h":72,"l":67.5,"n":25035,"o":71,"t":"2026-07-15T04:00:00Z","v":1447350,"vw":69.64579},{"c":65.6,"h":70.8698,"l":63.6,"n":36559,"o":68,"t":"2026-07-16T04:00:00Z","v":2657989,"vw":66.445736},{"c":63.64,"h":67.04,"l":58.23,"n":30149,"o":61.1,"t":"2026-07-17T04:00:00Z","v":2073171,"vw":64.035705},{"c":62.34,"h":66.15,"l":60.2,"n":28741,"o":65.81,"t":"2026-07-20T04:00:00Z","v":1987031,"vw":61.98811},{"c":71,"h":72.745,"l":63.6,"n":30436,"o":64,"t":"2026-07-21T04:00:00Z","v":2305959,"vw":70.081416},{"c":70.49,"h":75.84,"l":67.53,"n":21514,"o":67.53,"t":"2026-07-22T04:00:00Z","v":1319381,"vw":72.909859},{"c":70.175,"h":73.37,"l":68.4,"n":17891,"o":68.5,"t":"2026-07-23T04:00:00Z","v":1196803,"vw":70.882539},{"c":64.89,"h":71.69,"l":62.21,"n":24904,"o":68.82,"t":"2026-07-24T04:00:00Z","v":1651882,"vw":65.776192},{"c":58.79,"h":66.49,"l":57.18,"n":34040,"o":66.01,"t":"2026-07-27T04:00:00Z","v":2342663,"vw":59.675848},{"c":44.98,"h":56.055,"l":44.8,"n":53052,"o":55.32,"t":"2026-07-28T04:00:00Z","v":4372826,"vw":48.149588},{"c":40.09,"h":46,"l":39.13,"n":43135,"o":45,"t":"2026-07-29T04:00:00Z","v":3998740,"vw":41.948666},{"c":48.77,"h":53.23,"l":43.44,"n":42740,"o":45.45,"t":"2026-07-30T04:00:00Z","v":4493823,"vw":49.513298},{"c":48.25,"h":52.6899,"l":42.49,"n":40971,"o":51.4,"t":"2026-07-31T04:00:00Z","v":3388148,"vw":46.405178},{"c":52.38,"h":53.25,"l":43.5604,"n":33014,"o":46.5,"t":"2026-08-03T04:00:00Z","v":2469629,"vw":50.219249},{"c":55.52,"h":58.14,"l":51.61,"n":34184,"o":54,"t":"2026-08-04T04:00:00Z","v":2155768,"vw":55.452162},{"c":57.02,"h":58.52,"l":53.46,"n":20899,"o":53.66,"t":"2026-08-05T04:00:00Z","v":1310195,"vw":56.797824},{"c":52.15,"h":57.32,"l":51.51,"n":21748,"o":52.84,"t":"2026-08-06T04:00:00Z","v":1347958,"vw":53.77134},{"c":49.79,"h":54.57,"l":48,"n":29817,"o":54.57,"t":"2026-08-07T04:00:00Z","v":2617292,"vw":49.585862},{"c":52.7,"h":54.2,"l":49.03,"n":19612,"o":49.03,"t":"2026-08-10T04:00:00Z","v":1226054,"vw":52.415733},{"c":56.58,"h":57.39,"l":53.04,"n":21086,"o":53.31,"t":"2026-08-11T04:00:00Z","v":1355427,"vw":56.02026},{"c":68.46,"h":69.43,"l":61.775,"n":35085,"o":61.78,"t":"2026-08-12T04:00:00Z","v":2572483,"vw":66.946873},{"c":72.02,"h":74.14,"l":67.605,"n":28088,"o":68.46,"t":"2026-08-13T04:00:00Z","v":1791347,"vw":72.222554},{"c":76.465,"h":76.9,"l":69,"n":26607,"o":70.01,"t":"2026-08-14T04:00:00Z","v":1428513,"vw":74.732181},{"c":76.9,"h":80,"l":72.2999,"n":43808,"o":75.02,"t":"2026-08-17T04:00:00Z","v":2861804,"vw":77.013339},{"c":68.78,"h":75.7,"l":66.171,"n":47906,"o":74.27,"t":"2026-08-18T04:00:00Z","v":3223878,"vw":69.74257},{"c":65.45,"h":69.995,"l":64,"n":30016,"o":69.22,"t":"2026-08-19T04:00:00Z","v":2159470,"vw":66.288364},{"c":60.85,"h":66.9,"l":57.58,"n":32783,"o":66.9,"t":"2026-08-20T04:00:00Z","v":2307062,"vw":59.705044},{"c":59.07,"h":63,"l":57.14,"n":22833,"o":61.46,"t":"2026-08-21T04:00:00Z","v":1557423,"vw":59.229649},{"c":58.38,"h":60.23,"l":55.84,"n":19564,"o":58.98,"t":"2026-08-24T04:00:00Z","v":1157761,"vw":58.126976},{"c":60.97,"h":61.8,"l":58.35,"n":13149,"o":59.09,"t":"2026-08-25T04:00:00Z","v":670619,"vw":60.54411},{"c":59.59,"h":61.86,"l":58.61,"n":13738,"o":59.19,"t":"2026-08-26T04:00:00Z","v":760057,"vw":59.645734},{"c":59.21,"h":61.19,"l":58.53,"n":18238,"o":60.97,"t":"2026-08-27T04:00:00Z","v":1044062,"vw":59.758125},{"c":52.37,"h":57.575,"l":50.73,"n":34419,"o":56.24,"t":"2026-08-28T04:00:00Z","v":2599721,"vw":53.453648},{"c":54.86,"h":55.055,"l":50.96,"n":21520,"o":50.96,"t":"2026-08-31T04:00:00Z","v":2161572,"vw":53.876611},{"c":52.64,"h":53.325,"l":49.63,"n":21209,"o":52.54,"t":"2026-09-01T04:00:00Z","v":1626377,"vw":51.126147},{"c":54.29,"h":55.4,"l":50.5,"n":15107,"o":52.5,"t":"2026-09-02T04:00:00Z","v":877260,"vw":53.80164},{"c":54.97,"h":55.83,"l":51.01,"n":18196,"o":54.27,"t":"2026-09-03T04:00:00Z","v":1304607,"vw":54.281236},{"c":55.94,"h":57.7,"l":54.18,"n":20180,"o":55.4,"t":"2026-09-04T04:00:00Z","v":1250285,"vw":56.084393},{"c":57.63,"h":60.04,"l":55.19,"n":31042,"o":56.77,"t":"2026-09-08T04:00:00Z","v":2778953,"vw":57.648057},{"c":56.75,"h":59.4563,"l":56.265,"n":20931,"o":56.29,"t":"2026-09-09T04:00:00Z","v":1671010,"vw":57.379089},{"c":56.57,"h":60.64,"l":54.2,"n":18440,"o":54.47,"t":"2026-09-10T04:00:00Z","v":1436710,"vw":57.328547},{"c":59.41,"h":60.74,"l":57.28,"n":14454,"o":57.28,"t":"2026-09-11T04:00:00Z","v":1061133,"vw":59.323678},{"c":51.91,"h":55.38,"l":51.6,"n":30413,"o":54.91,"t":"2026-09-14T04:00:00Z","v":1840374,"vw":53.161269},{"c":49.99,"h":52.34,"l":48.81,"n":23164,"o":52.01,"t":"2026-09-15T04:00:00Z","v":1638183,"vw":49.910571},{"c":52.21,"h":55.06,"l":50.65,"n":19447,"o":50.65,"t":"2026-09-16T04:00:00Z","v":1195813,"vw":53.126197},{"c":56.725,"h":56.98,"l":53,"n":19582,"o":55.17,"t":"2026-09-17T04:00:00Z","v":1424108,"vw":55.387242},{"c":57.56,"h":59.3,"l":57.295,"n":18511,"o":57.89,"t":"2026-09-18T04:00:00Z","v":2158958,"vw":57.949371},{"c":59.93,"h":60.71,"l":54.53,"n":18554,"o":57.05,"t":"2026-09-21T04:00:00Z","v":1059735,"vw":58.476934},{"c":63.21,"h":64,"l":58.67,"n":21721,"o":59.04,"t":"2026-09-22T04:00:00Z","v":1269378,"vw":62.643912},{"c":57.73,"h":62.48,"l":56.54,"n":20631,"o":62.48,"t":"2026-09-23T04:00:00Z","v":1612582,"vw":58.66506},{"c":56.4,"h":58.66,"l":55.915,"n":14527,"o":57,"t":"2026-09-24T04:00:00Z","v":889803,"vw":57.233834},{"c":54.68,"h":57,"l":53.2,"n":16350,"o":56.78,"t":"2026-09-25T04:00:00Z","v":1229099,"vw":54.420377},{"c":52.91,"h":55,"l":51.92,"n":19769,"o":54,"t":"2026-09-28T04:00:00Z","v":1478884,"vw":53.262516},{"c":54.17,"h":55.5799,"l":52.545,"n":15349,"o":54.515,"t":"2026-09-29T04:00:00Z","v":1050621,"vw":54.43315},{"c":54.6,"h":55.13,"l":52.9,"n":17513,"o":54.45,"t":"2026-09-30T04:00:00Z","v":1251957,"vw":54.013727},{"c":49.85,"h":55,"l":48.631,"n":27370,"o":54.8,"t":"2026-10-01T04:00:00Z","v":2231522,"vw":50.279014},{"c":50.81,"h":53.595,"l":50.42,"n":18807,"o":51.86,"t":"2026-10-02T04:00:00Z","v":1201337,"vw":51.526492},{"c":47.7,"h":50.5,"l":46.5001,"n":19653,"o":50.43,"t":"2026-10-05T04:00:00Z","v":1558358,"vw":47.625789},{"c":48.12,"h":49.77,"l":47.67,"n":16227,"o":48.45,"t":"2026-10-06T04:00:00Z","v":1104594,"vw":48.595953},{"c":45.12,"h":46.25,"l":44.51,"n":15452,"o":46.08,"t":"2026-10-07T04:00:00Z","v":1425655,"vw":45.252971},{"c":39.05,"h":43.705,"l":38.15,"n":29761,"o":43.705,"t":"2026-10-08T04:00:00Z","v":2385917,"vw":40.048834},{"c":37.93,"h":39.79,"l":37.08,"n":28558,"o":38.35,"t":"2026-10-09T04:00:00Z","v":2379892,"vw":37.774327},{"c":35.69,"h":36.95,"l":35.1,"n":20206,"o":36.95,"t":"2026-10-12T04:00:00Z","v":1553220,"vw":35.864068},{"c":34.71,"h":35.56,"l":33.52,"n":21729,"o":34.25,"t":"2026-10-13T04:00:00Z","v":1891966,"vw":34.648382},{"c":31,"h":33.83,"l":30.22,"n":30500,"o":33.83,"t":"2026-10-14T04:00:00Z","v":2532609,"vw":31.517924},{"c":31.03,"h":31.655,"l":27.513,"n":36383,"o":28.31,"t":"2026-10-15T04:00:00Z","v":4148767,"vw":29.597509},{"c":26.59,"h":31.5,"l":26.43,"n":27728,"o":30.795,"t":"2026-10-16T04:00:00Z","v":2527325,"vw":27.864283},{"c":27.04,"h":29.425,"l":26.22,"n":31684,"o":27.96,"t":"2026-10-19T04:00:00Z","v":2764566,"vw":27.537198},{"c":26.97,"h":27.97,"l":25.13,"n":20781,"o":26,"t":"2026-10-20T04:00:00Z","v":2030380,"vw":26.895926},{"c":28,"h":28.47,"l":26.33,"n":24288,"o":28.2,"t":"2026-10-21T04:00:00Z","v":2273971,"vw":27.646138},{"c":23.59,"h":27.21,"l":23.38,"n":27085,"o":27.155,"t":"2026-10-22T04:00:00Z","v":2317479,"vw":24.312165}],"volatilityBars":[{"c":58.6,"h":58.6,"l":58.38,"n":73,"o":58.52,"t":"2026-09-22T08:00:00Z","v":1696,"vw":58.512195},{"c":59.44,"h":59.44,"l":59.36,"n":9,"o":59.36,"t":"2026-09-22T09:45:00Z","v":552,"vw":59.382587},{"c":58.6,"h":58.6,"l":58.6,"n":5,"o":58.6,"t":"2026-09-22T12:00:00Z","v":281,"vw":58.6},{"c":58.72,"h":58.87,"l":58.71,"n":18,"o":58.71,"t":"2026-09-22T12:30:00Z","v":761,"vw":58.766667},{"c":61.74,"h":62.89,"l":58.67,"n":1011,"o":59.04,"t":"2026-09-22T13:30:00Z","v":87371,"vw":61.151355},{"c":63.12,"h":64,"l":61.75,"n":921,"o":61.7975,"t":"2026-09-22T13:45:00Z","v":69279,"vw":63.271685},{"c":63.33,"h":63.565,"l":62.33,"n":836,"o":63.21,"t":"2026-09-22T14:00:00Z","v":61899,"vw":63.038464},{"c":63.65,"h":63.715,"l":63.24,"n":695,"o":63.33,"t":"2026-09-22T14:15:00Z","v":37374,"vw":63.484298},{"c":62.48,"h":63.645,"l":62.4,"n":876,"o":63.645,"t":"2026-09-22T14:30:00Z","v":42127,"vw":63.146623},{"c":61.32,"h":62.495,"l":61.3,"n":719,"o":62.49,"t":"2026-09-22T14:45:00Z","v":45297,"vw":62.004311},{"c":62.255,"h":62.315,"l":61.35,"n":636,"o":61.35,"t":"2026-09-22T15:00:00Z","v":33872,"vw":61.652026},{"c":61.93,"h":62.27,"l":61.8,"n":526,"o":62.245,"t":"2026-09-22T15:15:00Z","v":27698,"vw":62.008324},{"c":62.12,"h":62.23,"l":61.9,"n":468,"o":61.93,"t":"2026-09-22T15:30:00Z","v":23950,"vw":62.046179},{"c":62.03,"h":62.69,"l":61.94,"n":610,"o":62.13,"t":"2026-09-22T15:45:00Z","v":28900,"vw":62.372241},{"c":62.06,"h":62.195,"l":61.64,"n":603,"o":62.0225,"t":"2026-09-22T16:00:00Z","v":35794,"vw":61.902784},{"c":62.02,"h":62.545,"l":61.935,"n":653,"o":62.13,"t":"2026-09-22T16:15:00Z","v":34977,"vw":62.24377},{"c":62.865,"h":62.87,"l":62,"n":788,"o":62.01,"t":"2026-09-22T16:30:00Z","v":54713,"vw":62.576352},{"c":62.81,"h":62.99,"l":62.65,"n":569,"o":62.865,"t":"2026-09-22T16:45:00Z","v":30091,"vw":62.809646},{"c":62.6,"h":63.03,"l":62.59,"n":538,"o":62.81,"t":"2026-09-22T17:00:00Z","v":28148,"vw":62.886389},{"c":62.84,"h":63.1965,"l":62.59,"n":690,"o":62.59,"t":"2026-09-22T17:15:00Z","v":27603,"vw":62.875777},{"c":62.775,"h":63.03,"l":62.69,"n":468,"o":62.74,"t":"2026-09-22T17:30:00Z","v":14696,"vw":62.870631},{"c":62.8,"h":62.8,"l":62.565,"n":561,"o":62.78,"t":"2026-09-22T17:45:00Z","v":18921,"vw":62.686047},{"c":62.755,"h":62.94,"l":62.595,"n":544,"o":62.79,"t":"2026-09-22T18:00:00Z","v":19812,"vw":62.75203},{"c":63,"h":63.25,"l":62.73,"n":824,"o":62.73,"t":"2026-09-22T18:15:00Z","v":30956,"vw":62.98714},{"c":62.735,"h":63.14,"l":62.73,"n":654,"o":62.93,"t":"2026-09-22T18:30:00Z","v":28191,"vw":62.964693},{"c":62.46,"h":62.724,"l":62.3,"n":575,"o":62.65,"t":"2026-09-22T18:45:00Z","v":20008,"vw":62.477252},{"c":62.295,"h":62.69,"l":62.115,"n":838,"o":62.455,"t":"2026-09-22T19:00:00Z","v":37069,"vw":62.466416},{"c":62.53,"h":62.66,"l":62.18,"n":688,"o":62.34,"t":"2026-09-22T19:15:00Z","v":40839,"vw":62.439117},{"c":62.46,"h":62.69,"l":62.15,"n":1222,"o":62.5,"t":"2026-09-22T19:30:00Z","v":70981,"vw":62.444181},{"c":63.22,"h":63.405,"l":62.495,"n":3409,"o":62.52,"t":"2026-09-22T19:45:00Z","v":257571,"vw":63.108704},{"c":62.5576,"h":63.21,"l":62.5576,"n":13,"o":63.21,"t":"2026-09-22T20:00:00Z","v":44308,"vw":63.207784},{"c":62.75,"h":62.75,"l":62.75,"n":1,"o":62.75,"t":"2026-09-22T20:30:00Z","v":150,"vw":62.75},{"c":63,"h":63,"l":63,"n":3,"o":63,"t":"2026-09-22T23:00:00Z","v":325,"vw":63},{"c":62.94,"h":62.94,"l":62.94,"n":2,"o":62.94,"t":"2026-09-22T23:15:00Z","v":203,"vw":62.94},{"c":63,"h":63,"l":63,"n":6,"o":63,"t":"2026-09-22T23:45:00Z","v":145,"vw":63},{"c":62.76,"h":63.12,"l":62.76,"n":9,"o":63.12,"t":"2026-09-23T08:00:00Z","v":890,"vw":62.94},{"c":62.84,"h":62.84,"l":62.84,"n":3,"o":62.84,"t":"2026-09-23T08:45:00Z","v":200,"vw":62.84},{"c":62.7,"h":63.66,"l":62.7,"n":28,"o":63.66,"t":"2026-09-23T11:00:00Z","v":1502,"vw":62.851122},{"c":62,"h":62.35,"l":62,"n":7,"o":62.35,"t":"2026-09-23T12:30:00Z","v":1001,"vw":62.180682},{"c":62.35,"h":62.35,"l":62.31,"n":64,"o":62.35,"t":"2026-09-23T13:00:00Z","v":3042,"vw":62.348129},{"c":62.4,"h":62.4,"l":62.38,"n":6,"o":62.38,"t":"2026-09-23T13:15:00Z","v":814,"vw":62.386667},{"c":58.5,"h":62.48,"l":56.54,"n":1828,"o":62.48,"t":"2026-09-23T13:30:00Z","v":193498,"vw":58.908948},{"c":59.03,"h":59.36,"l":57.65,"n":1167,"o":58.27,"t":"2026-09-23T13:45:00Z","v":106793,"vw":58.578909},{"c":59.24,"h":59.7,"l":58.77,"n":1270,"o":59.03,"t":"2026-09-23T14:00:00Z","v":129865,"vw":59.197084},{"c":58.475,"h":59.46,"l":58.25,"n":589,"o":59.095,"t":"2026-09-23T14:15:00Z","v":66307,"vw":58.825747},{"c":58.71,"h":59.2102,"l":58.3592,"n":603,"o":58.5,"t":"2026-09-23T14:30:00Z","v":76630,"vw":58.802125},{"c":59.54,"h":59.87,"l":58.4301,"n":709,"o":58.5003,"t":"2026-09-23T14:45:00Z","v":86296,"vw":58.923714},{"c":59.76,"h":60,"l":59.44,"n":665,"o":59.54,"t":"2026-09-23T15:00:00Z","v":65565,"vw":59.710623},{"c":59.34,"h":59.9,"l":59.2253,"n":854,"o":59.89,"t":"2026-09-23T15:15:00Z","v":66532,"vw":59.568576},{"c":59.36,"h":59.36,"l":58.8,"n":522,"o":59.23,"t":"2026-09-23T15:30:00Z","v":53969,"vw":59.02324},{"c":58.16,"h":59.465,"l":58.15,"n":842,"o":59.37,"t":"2026-09-23T15:45:00Z","v":71613,"vw":58.735612},{"c":57.9231,"h":58.305,"l":57.52,"n":755,"o":58.17,"t":"2026-09-23T16:00:00Z","v":82966,"vw":57.908778},{"c":57.65,"h":58.25,"l":57.565,"n":586,"o":57.915,"t":"2026-09-23T16:15:00Z","v":27290,"vw":57.851925},{"c":57.935,"h":58.1875,"l":57.601,"n":507,"o":57.69,"t":"2026-09-23T16:30:00Z","v":30196,"vw":57.985662},{"c":58.35,"h":58.51,"l":57.5333,"n":691,"o":58.07,"t":"2026-09-23T16:45:00Z","v":57485,"vw":57.955444},{"c":58.2,"h":58.74,"l":57.895,"n":922,"o":58.35,"t":"2026-09-23T17:00:00Z","v":75008,"vw":58.512305},{"c":59.04,"h":59.21,"l":58.2,"n":535,"o":58.2,"t":"2026-09-23T17:15:00Z","v":33061,"vw":58.817123},{"c":58.92,"h":58.94,"l":58.5536,"n":316,"o":58.83,"t":"2026-09-23T17:30:00Z","v":16829,"vw":58.779336},{"c":59.2819,"h":59.2819,"l":58.63,"n":338,"o":58.81,"t":"2026-09-23T17:45:00Z","v":28223,"vw":58.990588},{"c":58.83,"h":59.19,"l":58.72,"n":366,"o":59.18,"t":"2026-09-23T18:00:00Z","v":20366,"vw":59.00975},{"c":59.2,"h":59.2,"l":58.8,"n":312,"o":58.86,"t":"2026-09-23T18:15:00Z","v":13270,"vw":58.9761},{"c":58.735,"h":59.0895,"l":58.62,"n":490,"o":59.08,"t":"2026-09-23T18:30:00Z","v":13187,"vw":58.768815},{"c":58.7125,"h":58.815,"l":58.525,"n":374,"o":58.745,"t":"2026-09-23T18:45:00Z","v":10905,"vw":58.652353},{"c":58.465,"h":58.81,"l":58.46,"n":551,"o":58.705,"t":"2026-09-23T19:00:00Z","v":17672,"vw":58.588316},{"c":58.19,"h":58.518,"l":58.18,"n":597,"o":58.47,"t":"2026-09-23T19:15:00Z","v":17884,"vw":58.374638},{"c":58.005,"h":58.28,"l":57.745,"n":1001,"o":58.11,"t":"2026-09-23T19:30:00Z","v":61372,"vw":57.965848},{"c":57.68,"h":58.23,"l":57.44,"n":2300,"o":58.02,"t":"2026-09-23T19:45:00Z","v":139980,"vw":57.788415},{"c":57.73,"h":57.73,"l":57.73,"n":9,"o":57.73,"t":"2026-09-23T20:00:00Z","v":29561,"vw":57.73},{"c":57.8062,"h":57.8062,"l":57.78,"n":9,"o":57.79,"t":"2026-09-23T20:45:00Z","v":1250,"vw":57.790662},{"c":58.15,"h":58.15,"l":58.15,"n":2,"o":58.15,"t":"2026-09-23T22:45:00Z","v":101,"vw":58.15},{"c":58.08,"h":58.08,"l":58.08,"n":6,"o":58.08,"t":"2026-09-23T23:30:00Z","v":1005,"vw":58.08},{"c":57.33,"h":57.8,"l":57.33,"n":10,"o":57.8,"t":"2026-09-23T23:45:00Z","v":2362,"vw":57.743929},{"c":57,"h":57.52,"l":56.8001,"n":56,"o":56.8001,"t":"2026-09-24T08:00:00Z","v":2817,"vw":57.150993},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-09-24T09:15:00Z","v":200,"vw":55.5},{"c":55.94,"h":55.94,"l":55.92,"n":3,"o":55.92,"t":"2026-09-24T10:15:00Z","v":223,"vw":55.930148},{"c":56.3,"h":56.33,"l":56.1,"n":29,"o":56.32,"t":"2026-09-24T11:00:00Z","v":1963,"vw":56.292262},{"c":56.2,"h":56.2,"l":56.2,"n":18,"o":56.2,"t":"2026-09-24T11:15:00Z","v":700,"vw":56.2},{"c":56.21,"h":56.21,"l":56.21,"n":2,"o":56.21,"t":"2026-09-24T11:30:00Z","v":105,"vw":56.21},{"c":55.8273,"h":55.8273,"l":55.8273,"n":1,"o":55.8273,"t":"2026-09-24T11:45:00Z","v":100,"vw":55.8273},{"c":56.09,"h":56.09,"l":56.09,"n":23,"o":56.09,"t":"2026-09-24T12:15:00Z","v":500,"vw":56.09},{"c":56.2,"h":56.28,"l":56.2,"n":25,"o":56.2,"t":"2026-09-24T12:30:00Z","v":1054,"vw":56.246667},{"c":55.51,"h":55.51,"l":55.51,"n":1,"o":55.51,"t":"2026-09-24T12:45:00Z","v":145,"vw":55.51},{"c":56,"h":56,"l":56,"n":12,"o":56,"t":"2026-09-24T13:00:00Z","v":578,"vw":56},{"c":55.6,"h":55.6,"l":55.6,"n":1,"o":55.6,"t":"2026-09-24T13:15:00Z","v":100,"vw":55.6},{"c":57.535,"h":58.385,"l":56.0105,"n":569,"o":56.92,"t":"2026-09-24T13:30:00Z","v":62921,"vw":57.4775},{"c":57.17,"h":58.06,"l":56.885,"n":657,"o":57.4,"t":"2026-09-24T13:45:00Z","v":46613,"vw":57.661388},{"c":57.8,"h":57.84,"l":57.01,"n":476,"o":57.01,"t":"2026-09-24T14:00:00Z","v":32375,"vw":57.345471},{"c":58.36,"h":58.66,"l":57.5,"n":303,"o":57.99,"t":"2026-09-24T14:15:00Z","v":16950,"vw":58.098308},{"c":57.58,"h":58.44,"l":57.49,"n":519,"o":58.365,"t":"2026-09-24T14:30:00Z","v":27482,"vw":58.220317},{"c":56.96,"h":57.59,"l":56.31,"n":303,"o":57.53,"t":"2026-09-24T14:45:00Z","v":30975,"vw":56.913213},{"c":56.6,"h":57.14,"l":56.49,"n":255,"o":56.96,"t":"2026-09-24T15:00:00Z","v":11857,"vw":56.832894},{"c":56.01,"h":56.97,"l":56.01,"n":463,"o":56.7,"t":"2026-09-24T15:15:00Z","v":22932,"vw":56.329765},{"c":56.435,"h":56.45,"l":55.915,"n":367,"o":56.03,"t":"2026-09-24T15:30:00Z","v":16519,"vw":56.153522},{"c":56.845,"h":56.845,"l":56.455,"n":234,"o":56.59,"t":"2026-09-24T15:45:00Z","v":10592,"vw":56.669401},{"c":56.45,"h":56.75,"l":56.285,"n":330,"o":56.75,"t":"2026-09-24T16:00:00Z","v":11487,"vw":56.408137},{"c":57.17,"h":57.49,"l":56.47,"n":424,"o":56.47,"t":"2026-09-24T16:15:00Z","v":30606,"vw":57.174166},{"c":57.06,"h":57.7,"l":56.9975,"n":533,"o":57.14,"t":"2026-09-24T16:30:00Z","v":64956,"vw":57.283904},{"c":57.09,"h":57.245,"l":56.55,"n":325,"o":56.79,"t":"2026-09-24T16:45:00Z","v":16018,"vw":56.950112},{"c":58.27,"h":58.32,"l":57.065,"n":509,"o":57.085,"t":"2026-09-24T17:00:00Z","v":39037,"vw":57.665391},{"c":57.96,"h":58.29,"l":57.605,"n":737,"o":58.275,"t":"2026-09-24T17:15:00Z","v":58082,"vw":58.105382},{"c":57.61,"h":58.11,"l":57.6,"n":507,"o":58,"t":"2026-09-24T17:30:00Z","v":32605,"vw":57.97092},{"c":57.43,"h":57.87,"l":57.295,"n":275,"o":57.685,"t":"2026-09-24T17:45:00Z","v":8450,"vw":57.513633},{"c":57.035,"h":57.45,"l":56.45,"n":454,"o":57.445,"t":"2026-09-24T18:00:00Z","v":27757,"vw":56.898494},{"c":57.255,"h":57.325,"l":56.87,"n":286,"o":56.97,"t":"2026-09-24T18:15:00Z","v":13307,"vw":57.088086},{"c":57.26,"h":57.4699,"l":56.89,"n":468,"o":57.255,"t":"2026-09-24T18:30:00Z","v":42392,"vw":57.243783},{"c":57.76,"h":57.82,"l":57.26,"n":347,"o":57.26,"t":"2026-09-24T18:45:00Z","v":14734,"vw":57.567074},{"c":56.94,"h":57.78,"l":56.94,"n":530,"o":57.78,"t":"2026-09-24T19:00:00Z","v":18009,"vw":57.201999},{"c":57.06,"h":57.41,"l":56.6901,"n":580,"o":56.83,"t":"2026-09-24T19:15:00Z","v":47425,"vw":57.079496},{"c":56.895,"h":57.1,"l":56.89,"n":580,"o":57.1,"t":"2026-09-24T19:30:00Z","v":14845,"vw":56.951093},{"c":56.44,"h":56.95,"l":56.295,"n":2161,"o":56.905,"t":"2026-09-24T19:45:00Z","v":101132,"vw":56.513582},{"c":56.4,"h":56.4,"l":56.4,"n":10,"o":56.4,"t":"2026-09-24T20:00:00Z","v":43084,"vw":56.4},{"c":56.7,"h":56.7,"l":56.7,"n":1,"o":56.7,"t":"2026-09-24T20:45:00Z","v":2500,"vw":56.7},{"c":56.42,"h":56.42,"l":56.42,"n":2,"o":56.42,"t":"2026-09-24T22:00:00Z","v":295,"vw":56.42},{"c":56.42,"h":56.43,"l":56.42,"n":22,"o":56.43,"t":"2026-09-24T22:30:00Z","v":3347,"vw":56.42124},{"c":56.55,"h":56.55,"l":56.55,"n":2,"o":56.55,"t":"2026-09-24T22:45:00Z","v":102,"vw":56.55},{"c":57.93,"h":57.93,"l":57.89,"n":7,"o":57.89,"t":"2026-09-25T09:30:00Z","v":429,"vw":57.908831},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-09-25T11:15:00Z","v":213,"vw":58.8},{"c":58.3605,"h":58.5391,"l":58.3605,"n":3,"o":58.5391,"t":"2026-09-25T11:45:00Z","v":482,"vw":58.439878},{"c":57.9279,"h":57.9279,"l":57.9279,"n":1,"o":57.9279,"t":"2026-09-25T12:15:00Z","v":125,"vw":57.9279},{"c":58.2,"h":58.2,"l":57.85,"n":28,"o":57.85,"t":"2026-09-25T12:30:00Z","v":900,"vw":58.056},{"c":57.63,"h":57.79,"l":57.63,"n":5,"o":57.79,"t":"2026-09-25T12:45:00Z","v":249,"vw":57.71},{"c":57.89,"h":57.89,"l":57.89,"n":2,"o":57.89,"t":"2026-09-25T13:00:00Z","v":106,"vw":57.89},{"c":56.64,"h":58,"l":56.64,"n":65,"o":58,"t":"2026-09-25T13:15:00Z","v":3552,"vw":57.016219},{"c":55.835,"h":57,"l":54.37,"n":550,"o":56.69,"t":"2026-09-25T13:30:00Z","v":69173,"vw":55.826949},{"c":54.66,"h":55.845,"l":54.62,"n":564,"o":55.83,"t":"2026-09-25T13:45:00Z","v":52357,"vw":55.171613},{"c":54.0378,"h":54.69,"l":53.8,"n":1028,"o":54.54,"t":"2026-09-25T14:00:00Z","v":99996,"vw":54.206092},{"c":53.855,"h":54.75,"l":53.5,"n":995,"o":53.81,"t":"2026-09-25T14:15:00Z","v":117366,"vw":54.108474},{"c":54,"h":54.12,"l":53.5101,"n":551,"o":53.86,"t":"2026-09-25T14:30:00Z","v":64756,"vw":53.757137},{"c":53.7,"h":54.14,"l":53.7,"n":473,"o":54.0999,"t":"2026-09-25T14:45:00Z","v":48204,"vw":53.974154},{"c":54.21,"h":54.25,"l":53.62,"n":444,"o":53.705,"t":"2026-09-25T15:00:00Z","v":49331,"vw":53.960371},{"c":54.24,"h":54.5,"l":54.075,"n":500,"o":54.25,"t":"2026-09-25T15:15:00Z","v":40782,"vw":54.326995},{"c":53.84,"h":54.68,"l":53.84,"n":273,"o":54.25,"t":"2026-09-25T15:30:00Z","v":24555,"vw":54.360119},{"c":54.2063,"h":54.2063,"l":53.2,"n":419,"o":53.86,"t":"2026-09-25T15:45:00Z","v":28363,"vw":53.493904},{"c":54.5,"h":55,"l":54.175,"n":863,"o":54.175,"t":"2026-09-25T16:00:00Z","v":65901,"vw":54.766062},{"c":54.325,"h":54.75,"l":54.2,"n":369,"o":54.53,"t":"2026-09-25T16:15:00Z","v":27181,"vw":54.484841},{"c":54.28,"h":54.41,"l":54.1006,"n":209,"o":54.33,"t":"2026-09-25T16:30:00Z","v":8170,"vw":54.310546},{"c":54.12,"h":54.55,"l":54.12,"n":309,"o":54.14,"t":"2026-09-25T16:45:00Z","v":15783,"vw":54.339967},{"c":54.12,"h":54.31,"l":54.04,"n":233,"o":54.06,"t":"2026-09-25T17:00:00Z","v":12233,"vw":54.184797},{"c":54.25,"h":54.36,"l":54.12,"n":181,"o":54.19,"t":"2026-09-25T17:15:00Z","v":7630,"vw":54.264255},{"c":54.29,"h":54.4,"l":54.07,"n":451,"o":54.26,"t":"2026-09-25T17:30:00Z","v":31795,"vw":54.247844},{"c":54.29,"h":54.48,"l":54.15,"n":427,"o":54.29,"t":"2026-09-25T17:45:00Z","v":24130,"vw":54.343277},{"c":54.29,"h":54.33,"l":54,"n":433,"o":54.26,"t":"2026-09-25T18:00:00Z","v":24387,"vw":54.180182},{"c":54.39,"h":54.54,"l":54.17,"n":449,"o":54.355,"t":"2026-09-25T18:15:00Z","v":28651,"vw":54.38251},{"c":54.19,"h":54.55,"l":54.01,"n":468,"o":54.41,"t":"2026-09-25T18:30:00Z","v":21984,"vw":54.269891},{"c":54.31,"h":54.44,"l":54.09,"n":663,"o":54.21,"t":"2026-09-25T18:45:00Z","v":28420,"vw":54.265029},{"c":54.54,"h":54.55,"l":54.21,"n":617,"o":54.35,"t":"2026-09-25T19:00:00Z","v":30333,"vw":54.383104},{"c":54.37,"h":54.66,"l":54.335,"n":739,"o":54.54,"t":"2026-09-25T19:15:00Z","v":47867,"vw":54.46294},{"c":54.29,"h":54.5604,"l":54.18,"n":649,"o":54.46,"t":"2026-09-25T19:30:00Z","v":24267,"vw":54.372821},{"c":54.67,"h":54.91,"l":54.19,"n":2490,"o":54.22,"t":"2026-09-25T19:45:00Z","v":168434,"vw":54.593204},{"c":54.62,"h":54.68,"l":54.62,"n":18,"o":54.68,"t":"2026-09-25T20:00:00Z","v":33769,"vw":54.679818},{"c":54.68,"h":54.68,"l":54.68,"n":1,"o":54.68,"t":"2026-09-25T20:30:00Z","v":16305,"vw":54.68},{"c":55.0121,"h":55.0121,"l":55.0121,"n":1,"o":55.0121,"t":"2026-09-25T21:00:00Z","v":110,"vw":55.0121},{"c":52,"h":52.79,"l":51.57,"n":71,"o":52.47,"t":"2026-09-28T08:00:00Z","v":4204,"vw":52.316638},{"c":52.96,"h":52.96,"l":52.9,"n":7,"o":52.9,"t":"2026-09-28T08:15:00Z","v":442,"vw":52.925038},{"c":53,"h":53.04,"l":53,"n":4,"o":53.04,"t":"2026-09-28T10:00:00Z","v":375,"vw":53.014545},{"c":53.15,"h":53.39,"l":53.15,"n":5,"o":53.15,"t":"2026-09-28T11:00:00Z","v":777,"vw":53.244241},{"c":52.96,"h":53.01,"l":52.96,"n":3,"o":53.01,"t":"2026-09-28T11:30:00Z","v":284,"vw":52.985},{"c":53.39,"h":53.39,"l":53.34,"n":4,"o":53.34,"t":"2026-09-28T12:00:00Z","v":1200,"vw":53.385808},{"c":53.07,"h":53.46,"l":53.07,"n":11,"o":53.46,"t":"2026-09-28T12:30:00Z","v":749,"vw":53.310667},{"c":53.5,"h":53.5,"l":53.48,"n":32,"o":53.49,"t":"2026-09-28T12:45:00Z","v":1096,"vw":53.489174},{"c":52.7,"h":55.24,"l":52.7,"n":11,"o":55.08,"t":"2026-09-28T13:00:00Z","v":902,"vw":54.849442},{"c":53.75,"h":53.75,"l":53.75,"n":1,"o":53.75,"t":"2026-09-28T13:15:00Z","v":100,"vw":53.75},{"c":53.34,"h":55,"l":53.02,"n":845,"o":53.91,"t":"2026-09-28T13:30:00Z","v":98377,"vw":54.015595},{"c":53.655,"h":53.89,"l":53.12,"n":501,"o":53.33,"t":"2026-09-28T13:45:00Z","v":35351,"vw":53.621296},{"c":53.245,"h":54.26,"l":53.05,"n":502,"o":53.5,"t":"2026-09-28T14:00:00Z","v":29759,"vw":53.641024},{"c":52.62,"h":53.48,"l":52.62,"n":715,"o":53.25,"t":"2026-09-28T14:15:00Z","v":74964,"vw":53.14731},{"c":52.385,"h":53.0293,"l":52.2539,"n":756,"o":52.61,"t":"2026-09-28T14:30:00Z","v":56178,"vw":52.60698},{"c":52.6975,"h":52.83,"l":51.92,"n":1151,"o":52.36,"t":"2026-09-28T14:45:00Z","v":88341,"vw":52.216266},{"c":52.55,"h":52.74,"l":52.43,"n":482,"o":52.64,"t":"2026-09-28T15:00:00Z","v":30695,"vw":52.598324},{"c":52.545,"h":52.64,"l":52,"n":571,"o":52.51,"t":"2026-09-28T15:15:00Z","v":39131,"vw":52.260705},{"c":52.125,"h":52.685,"l":52.03,"n":575,"o":52.54,"t":"2026-09-28T15:30:00Z","v":53259,"vw":52.339819},{"c":52.61,"h":52.745,"l":52,"n":424,"o":52.01,"t":"2026-09-28T15:45:00Z","v":36715,"vw":52.354403},{"c":52.4,"h":52.7799,"l":52.4,"n":628,"o":52.59,"t":"2026-09-28T16:00:00Z","v":29702,"vw":52.555081},{"c":53.44,"h":53.725,"l":52.3701,"n":738,"o":52.38,"t":"2026-09-28T16:15:00Z","v":75231,"vw":53.012043},{"c":52.725,"h":53.67,"l":52.66,"n":742,"o":53.51,"t":"2026-09-28T16:30:00Z","v":60602,"vw":53.162097},{"c":52.885,"h":52.95,"l":52.68,"n":331,"o":52.78,"t":"2026-09-28T16:45:00Z","v":12586,"vw":52.794736},{"c":53.91,"h":53.97,"l":52.67,"n":950,"o":52.81,"t":"2026-09-28T17:00:00Z","v":98171,"vw":53.245513},{"c":53.54,"h":53.92,"l":53.47,"n":424,"o":53.895,"t":"2026-09-28T17:15:00Z","v":19168,"vw":53.73063},{"c":53.69,"h":53.89,"l":53.54,"n":276,"o":53.54,"t":"2026-09-28T17:30:00Z","v":11215,"vw":53.666757},{"c":54.22,"h":54.46,"l":53.77,"n":352,"o":53.825,"t":"2026-09-28T17:45:00Z","v":30753,"vw":54.133181},{"c":54.34,"h":54.45,"l":54.04,"n":660,"o":54.33,"t":"2026-09-28T18:00:00Z","v":43853,"vw":54.21332},{"c":54.155,"h":54.405,"l":53.94,"n":661,"o":54.4,"t":"2026-09-28T18:15:00Z","v":50978,"vw":54.176159},{"c":53.98,"h":54.19,"l":53.945,"n":578,"o":54.155,"t":"2026-09-28T18:30:00Z","v":42149,"vw":54.032927},{"c":54.21,"h":54.5,"l":53.91,"n":1057,"o":53.97,"t":"2026-09-28T18:45:00Z","v":72156,"vw":54.225945},{"c":53.825,"h":54.31,"l":53.82,"n":861,"o":54.17,"t":"2026-09-28T19:00:00Z","v":54290,"vw":54.093432},{"c":53.415,"h":53.95,"l":53.39,"n":600,"o":53.825,"t":"2026-09-28T19:15:00Z","v":34165,"vw":53.623857},{"c":53.165,"h":53.56,"l":53.13,"n":1029,"o":53.39,"t":"2026-09-28T19:30:00Z","v":53982,"vw":53.296789},{"c":52.87,"h":53.345,"l":52.85,"n":2806,"o":53.16,"t":"2026-09-28T19:45:00Z","v":173805,"vw":53.028851},{"c":52.91,"h":52.91,"l":52.91,"n":20,"o":52.91,"t":"2026-09-28T20:00:00Z","v":57937,"vw":52.91},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-09-28T21:00:00Z","v":534,"vw":53},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-09-28T23:00:00Z","v":100,"vw":53},{"c":52.52,"h":52.52,"l":52.52,"n":1,"o":52.52,"t":"2026-09-29T08:00:00Z","v":300,"vw":52.52},{"c":53.53,"h":53.53,"l":53.53,"n":1,"o":53.53,"t":"2026-09-29T08:15:00Z","v":293,"vw":53.53},{"c":53.19,"h":53.19,"l":53.19,"n":1,"o":53.19,"t":"2026-09-29T09:30:00Z","v":200,"vw":53.19},{"c":53.7,"h":53.7,"l":53.68,"n":8,"o":53.68,"t":"2026-09-29T10:45:00Z","v":700,"vw":53.694},{"c":53.95,"h":53.95,"l":53.95,"n":11,"o":53.95,"t":"2026-09-29T11:15:00Z","v":431,"vw":53.95},{"c":54,"h":54.14,"l":54,"n":15,"o":54.14,"t":"2026-09-29T11:45:00Z","v":633,"vw":54.046667},{"c":54.03,"h":54.54,"l":54.03,"n":6,"o":54.54,"t":"2026-09-29T12:15:00Z","v":700,"vw":54.188571},{"c":54.03,"h":54.07,"l":54.03,"n":4,"o":54.07,"t":"2026-09-29T12:30:00Z","v":226,"vw":54.05},{"c":54.03,"h":54.08,"l":54.03,"n":8,"o":54.08,"t":"2026-09-29T12:45:00Z","v":1692,"vw":54.033704},{"c":54.11,"h":54.12,"l":54.11,"n":6,"o":54.11,"t":"2026-09-29T13:15:00Z","v":500,"vw":54.113226},{"c":53.87,"h":54.625,"l":52.545,"n":438,"o":54.515,"t":"2026-09-29T13:30:00Z","v":72722,"vw":53.688122},{"c":54.435,"h":54.7163,"l":53.71,"n":394,"o":53.87,"t":"2026-09-29T13:45:00Z","v":40365,"vw":54.088851},{"c":54.1,"h":54.28,"l":53.75,"n":211,"o":54.28,"t":"2026-09-29T14:00:00Z","v":11936,"vw":53.982468},{"c":54.88,"h":55.16,"l":53.7101,"n":728,"o":53.83,"t":"2026-09-29T14:15:00Z","v":88241,"vw":54.586903},{"c":54.9,"h":55.035,"l":54.52,"n":475,"o":54.88,"t":"2026-09-29T14:30:00Z","v":33431,"vw":54.789135},{"c":54.56,"h":55.025,"l":54.455,"n":548,"o":54.885,"t":"2026-09-29T14:45:00Z","v":40744,"vw":54.803892},{"c":54.04,"h":54.51,"l":53.9505,"n":495,"o":54.51,"t":"2026-09-29T15:00:00Z","v":35604,"vw":54.110279},{"c":53.735,"h":54.16,"l":53.67,"n":612,"o":54.12,"t":"2026-09-29T15:15:00Z","v":40770,"vw":53.839017},{"c":54.18,"h":54.335,"l":53.6101,"n":614,"o":53.75,"t":"2026-09-29T15:30:00Z","v":38727,"vw":53.980645},{"c":54.2,"h":54.33,"l":54.04,"n":437,"o":54.165,"t":"2026-09-29T15:45:00Z","v":14707,"vw":54.168021},{"c":54.09,"h":54.335,"l":53.99,"n":399,"o":54.2,"t":"2026-09-29T16:00:00Z","v":19033,"vw":54.188966},{"c":54.21,"h":54.25,"l":53.94,"n":413,"o":54.1,"t":"2026-09-29T16:15:00Z","v":14429,"vw":54.040636},{"c":53.93,"h":54.27,"l":53.86,"n":504,"o":54.21,"t":"2026-09-29T16:30:00Z","v":15371,"vw":54.104666},{"c":53.83,"h":54.07,"l":53.67,"n":406,"o":53.905,"t":"2026-09-29T16:45:00Z","v":16210,"vw":53.889167},{"c":54.405,"h":54.405,"l":53.64,"n":434,"o":53.795,"t":"2026-09-29T17:00:00Z","v":17991,"vw":53.954723},{"c":54.695,"h":54.75,"l":54.24,"n":450,"o":54.405,"t":"2026-09-29T17:15:00Z","v":16255,"vw":54.464965},{"c":55.365,"h":55.51,"l":54.62,"n":1490,"o":54.695,"t":"2026-09-29T17:30:00Z","v":144982,"vw":55.220084},{"c":54.775,"h":55.5799,"l":54.73,"n":436,"o":55.36,"t":"2026-09-29T17:45:00Z","v":31973,"vw":55.190948},{"c":54.695,"h":55.21,"l":54.5901,"n":503,"o":54.78,"t":"2026-09-29T18:00:00Z","v":35479,"vw":54.93569},{"c":54.36,"h":54.735,"l":54.35,"n":371,"o":54.71,"t":"2026-09-29T18:15:00Z","v":10539,"vw":54.573254},{"c":54.73,"h":55.07,"l":54.22,"n":490,"o":54.33,"t":"2026-09-29T18:30:00Z","v":32706,"vw":54.678782},{"c":54.68,"h":54.8,"l":54.58,"n":290,"o":54.765,"t":"2026-09-29T18:45:00Z","v":8734,"vw":54.703391},{"c":54.545,"h":54.84,"l":54.4,"n":392,"o":54.68,"t":"2026-09-29T19:00:00Z","v":15598,"vw":54.6501},{"c":54.49,"h":54.64,"l":54.41,"n":417,"o":54.555,"t":"2026-09-29T19:15:00Z","v":16839,"vw":54.505814},{"c":54.22,"h":54.81,"l":54.11,"n":670,"o":54.45,"t":"2026-09-29T19:30:00Z","v":34559,"vw":54.455821},{"c":54.17,"h":54.445,"l":54,"n":1965,"o":54.23,"t":"2026-09-29T19:45:00Z","v":126313,"vw":54.128552},{"c":53.74,"h":54.17,"l":52.51,"n":43,"o":54.17,"t":"2026-09-29T20:00:00Z","v":60995,"vw":54.140946},{"c":53.79,"h":53.79,"l":53.79,"n":6,"o":53.79,"t":"2026-09-29T20:15:00Z","v":251,"vw":53.79},{"c":54.17,"h":54.17,"l":54.17,"n":2,"o":54.17,"t":"2026-09-29T20:30:00Z","v":1667,"vw":54.17},{"c":53.6,"h":53.6,"l":53.6,"n":1,"o":53.6,"t":"2026-09-29T21:45:00Z","v":250,"vw":53.6},{"c":53.6,"h":53.61,"l":53.6,"n":5,"o":53.61,"t":"2026-09-30T10:15:00Z","v":320,"vw":53.605},{"c":55.59,"h":55.59,"l":55.59,"n":2,"o":55.59,"t":"2026-09-30T11:00:00Z","v":264,"vw":55.59},{"c":54.33,"h":54.38,"l":54.33,"n":9,"o":54.33,"t":"2026-09-30T12:15:00Z","v":1200,"vw":54.338737},{"c":54.21,"h":54.21,"l":54.21,"n":1,"o":54.21,"t":"2026-09-30T12:30:00Z","v":100,"vw":54.21},{"c":53.38,"h":55,"l":53.275,"n":528,"o":54.45,"t":"2026-09-30T13:30:00Z","v":70092,"vw":54.396431},{"c":53.75,"h":53.8884,"l":53.06,"n":533,"o":53.36,"t":"2026-09-30T13:45:00Z","v":31762,"vw":53.5449},{"c":53.345,"h":53.9925,"l":52.91,"n":702,"o":53.87,"t":"2026-09-30T14:00:00Z","v":71647,"vw":53.347678},{"c":53.18,"h":53.66,"l":52.97,"n":552,"o":53.47,"t":"2026-09-30T14:15:00Z","v":34218,"vw":53.392998},{"c":53.21,"h":53.2699,"l":52.92,"n":683,"o":53.175,"t":"2026-09-30T14:30:00Z","v":48724,"vw":53.125241},{"c":53.745,"h":53.82,"l":53.115,"n":597,"o":53.115,"t":"2026-09-30T14:45:00Z","v":46281,"vw":53.461773},{"c":53.495,"h":53.75,"l":53.44,"n":619,"o":53.74,"t":"2026-09-30T15:00:00Z","v":27009,"vw":53.592834},{"c":53.28,"h":53.5,"l":53.14,"n":432,"o":53.495,"t":"2026-09-30T15:15:00Z","v":17978,"vw":53.304186},{"c":53.3004,"h":53.5,"l":52.9,"n":653,"o":53.265,"t":"2026-09-30T15:30:00Z","v":40992,"vw":53.168067},{"c":53.445,"h":53.48,"l":53.16,"n":406,"o":53.23,"t":"2026-09-30T15:45:00Z","v":18613,"vw":53.33789},{"c":53.625,"h":53.855,"l":53.29,"n":418,"o":53.42,"t":"2026-09-30T16:00:00Z","v":38061,"vw":53.537573},{"c":53.51,"h":53.625,"l":53.375,"n":438,"o":53.625,"t":"2026-09-30T16:15:00Z","v":28271,"vw":53.507962},{"c":54.135,"h":54.3299,"l":53.4001,"n":567,"o":53.59,"t":"2026-09-30T16:30:00Z","v":50044,"vw":53.710846},{"c":53.825,"h":54.25,"l":53.79,"n":404,"o":54.0424,"t":"2026-09-30T16:45:00Z","v":25212,"vw":54.044199},{"c":53.525,"h":53.9,"l":53.525,"n":443,"o":53.825,"t":"2026-09-30T17:00:00Z","v":22631,"vw":53.737057},{"c":53.49,"h":53.82,"l":53.42,"n":522,"o":53.53,"t":"2026-09-30T17:15:00Z","v":32384,"vw":53.56036},{"c":53.95,"h":54.04,"l":53.43,"n":475,"o":53.52,"t":"2026-09-30T17:30:00Z","v":35302,"vw":53.716358},{"c":53.89,"h":54.05,"l":53.8201,"n":445,"o":53.95,"t":"2026-09-30T17:45:00Z","v":27282,"vw":53.943084},{"c":54.03,"h":54.14,"l":53.865,"n":714,"o":53.89,"t":"2026-09-30T18:00:00Z","v":77395,"vw":53.984297},{"c":53.655,"h":53.98,"l":53.58,"n":472,"o":53.98,"t":"2026-09-30T18:15:00Z","v":12677,"vw":53.823581},{"c":53.88,"h":54,"l":53.54,"n":383,"o":53.635,"t":"2026-09-30T18:30:00Z","v":20772,"vw":53.699979},{"c":54.38,"h":54.6,"l":53.885,"n":494,"o":53.885,"t":"2026-09-30T18:45:00Z","v":22523,"vw":54.316879},{"c":54.45,"h":54.665,"l":54.27,"n":592,"o":54.33,"t":"2026-09-30T19:00:00Z","v":23467,"vw":54.444915},{"c":54.31,"h":54.78,"l":54.3,"n":876,"o":54.465,"t":"2026-09-30T19:15:00Z","v":61817,"vw":54.569646},{"c":54.775,"h":54.9,"l":54.36,"n":1031,"o":54.36,"t":"2026-09-30T19:30:00Z","v":59162,"vw":54.726043},{"c":54.7,"h":55.13,"l":54.605,"n":2901,"o":54.82,"t":"2026-09-30T19:45:00Z","v":203653,"vw":54.867856},{"c":53.8615,"h":54.63,"l":53.57,"n":21,"o":54.6,"t":"2026-09-30T20:00:00Z","v":61419,"vw":54.580202},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-09-30T20:15:00Z","v":32610,"vw":54.6},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-09-30T20:30:00Z","v":1096,"vw":54.6},{"c":54.44,"h":54.44,"l":54.44,"n":4,"o":54.44,"t":"2026-09-30T23:00:00Z","v":172,"vw":54.44},{"c":56,"h":56,"l":54.77,"n":71,"o":54.77,"t":"2026-10-01T08:00:00Z","v":3287,"vw":55.536519},{"c":55.07,"h":55.07,"l":55.07,"n":1,"o":55.07,"t":"2026-10-01T08:30:00Z","v":123,"vw":55.07},{"c":55.41,"h":55.68,"l":55.03,"n":14,"o":55.03,"t":"2026-10-01T11:00:00Z","v":1054,"vw":55.348202},{"c":55.45,"h":55.45,"l":55.45,"n":2,"o":55.45,"t":"2026-10-01T11:15:00Z","v":182,"vw":55.45},{"c":55.5,"h":55.8,"l":55.42,"n":52,"o":55.73,"t":"2026-10-01T12:30:00Z","v":2453,"vw":55.713571},{"c":55,"h":55.03,"l":55,"n":19,"o":55.03,"t":"2026-10-01T12:45:00Z","v":624,"vw":55.013636},{"c":53.2,"h":55,"l":53.01,"n":796,"o":54.8,"t":"2026-10-01T13:30:00Z","v":47383,"vw":54.115305},{"c":51.935,"h":53.22,"l":51.6246,"n":924,"o":53.2,"t":"2026-10-01T13:45:00Z","v":107765,"vw":52.36938},{"c":50.515,"h":51.8,"l":50,"n":1482,"o":51.8,"t":"2026-10-01T14:00:00Z","v":123670,"vw":50.56057},{"c":50.46,"h":50.58,"l":49.62,"n":1217,"o":50.58,"t":"2026-10-01T14:15:00Z","v":124682,"vw":50.239309},{"c":51.14,"h":51.53,"l":50.31,"n":1343,"o":50.45,"t":"2026-10-01T14:30:00Z","v":130451,"vw":51.020466},{"c":50.27,"h":51.13,"l":50.27,"n":1114,"o":51.1225,"t":"2026-10-01T14:45:00Z","v":128493,"vw":50.604643},{"c":49.43,"h":50.38,"l":49.3929,"n":903,"o":50.27,"t":"2026-10-01T15:00:00Z","v":73569,"vw":49.898107},{"c":49.72,"h":49.918,"l":49.41,"n":810,"o":49.485,"t":"2026-10-01T15:15:00Z","v":55455,"vw":49.601887},{"c":49.6999,"h":49.85,"l":49.0801,"n":1041,"o":49.585,"t":"2026-10-01T15:30:00Z","v":83440,"vw":49.477392},{"c":49.62,"h":49.74,"l":49.3001,"n":580,"o":49.635,"t":"2026-10-01T15:45:00Z","v":34943,"vw":49.561445},{"c":48.7,"h":49.8575,"l":48.635,"n":909,"o":49.615,"t":"2026-10-01T16:00:00Z","v":44585,"vw":49.193282},{"c":48.8694,"h":48.98,"l":48.631,"n":663,"o":48.74,"t":"2026-10-01T16:15:00Z","v":44145,"vw":48.840312},{"c":49.1101,"h":49.5199,"l":48.805,"n":1023,"o":48.805,"t":"2026-10-01T16:30:00Z","v":85950,"vw":49.1739},{"c":49.3,"h":49.5,"l":49.16,"n":892,"o":49.22,"t":"2026-10-01T16:45:00Z","v":94599,"vw":49.353576},{"c":49.51,"h":49.97,"l":49.17,"n":1222,"o":49.3,"t":"2026-10-01T17:00:00Z","v":111203,"vw":49.554113},{"c":50.89,"h":51.08,"l":49.38,"n":1291,"o":49.45,"t":"2026-10-01T17:15:00Z","v":158932,"vw":50.20772},{"c":51.63,"h":51.765,"l":50.9,"n":1016,"o":50.9,"t":"2026-10-01T17:30:00Z","v":74131,"vw":51.31264},{"c":50.86,"h":51.865,"l":50.61,"n":810,"o":51.565,"t":"2026-10-01T17:45:00Z","v":46712,"vw":51.35605},{"c":49.9,"h":50.86,"l":49.55,"n":799,"o":50.86,"t":"2026-10-01T18:00:00Z","v":53637,"vw":49.980486},{"c":50.1,"h":50.2364,"l":49.8,"n":905,"o":49.9,"t":"2026-10-01T18:15:00Z","v":77935,"vw":50.069547},{"c":50,"h":50.2699,"l":49.875,"n":481,"o":50.05,"t":"2026-10-01T18:30:00Z","v":27109,"vw":50.054082},{"c":50.3,"h":50.3231,"l":50.03,"n":769,"o":50.03,"t":"2026-10-01T18:45:00Z","v":41447,"vw":50.170413},{"c":50.07,"h":50.3599,"l":49.86,"n":846,"o":50.3599,"t":"2026-10-01T19:00:00Z","v":44491,"vw":49.976496},{"c":49.88,"h":50.08,"l":49.83,"n":994,"o":50.01,"t":"2026-10-01T19:15:00Z","v":65866,"vw":49.943372},{"c":49.905,"h":50.13,"l":49.65,"n":1309,"o":49.845,"t":"2026-10-01T19:30:00Z","v":76610,"vw":49.832463},{"c":49.8,"h":50.39,"l":49.78,"n":2837,"o":49.88,"t":"2026-10-01T19:45:00Z","v":208515,"vw":49.99695},{"c":50.8391,"h":50.8391,"l":49.79,"n":12,"o":49.79,"t":"2026-10-01T20:00:00Z","v":51419,"vw":49.851896},{"c":50.47,"h":50.64,"l":49.85,"n":3,"o":50.64,"t":"2026-10-01T20:30:00Z","v":480,"vw":50.285688},{"c":50,"h":50.02,"l":50,"n":6,"o":50.02,"t":"2026-10-01T21:15:00Z","v":615,"vw":50.007586},{"c":50.4,"h":50.4,"l":50.4,"n":1,"o":50.4,"t":"2026-10-01T21:30:00Z","v":100,"vw":50.4},{"c":50.03,"h":50.5,"l":50.03,"n":3,"o":50.5,"t":"2026-10-01T21:45:00Z","v":414,"vw":50.15099},{"c":50.27,"h":50.5,"l":50.27,"n":5,"o":50.5,"t":"2026-10-01T22:00:00Z","v":544,"vw":50.35257},{"c":50.44,"h":50.44,"l":50.44,"n":1,"o":50.44,"t":"2026-10-01T22:30:00Z","v":100,"vw":50.44},{"c":50.09,"h":50.09,"l":50.09,"n":3,"o":50.09,"t":"2026-10-01T22:45:00Z","v":200,"vw":50.09},{"c":50.2,"h":50.2,"l":50.2,"n":1,"o":50.2,"t":"2026-10-01T23:45:00Z","v":100,"vw":50.2},{"c":51.33,"h":51.33,"l":50.72,"n":20,"o":50.79,"t":"2026-10-02T08:00:00Z","v":1720,"vw":50.796285},{"c":50.6,"h":50.6,"l":50.6,"n":2,"o":50.6,"t":"2026-10-02T09:30:00Z","v":169,"vw":50.6},{"c":50.76,"h":50.76,"l":50.76,"n":1,"o":50.76,"t":"2026-10-02T10:45:00Z","v":100,"vw":50.76},{"c":50.97,"h":50.97,"l":50.83,"n":21,"o":50.83,"t":"2026-10-02T11:15:00Z","v":1000,"vw":50.92172},{"c":50.66,"h":50.69,"l":50.66,"n":5,"o":50.69,"t":"2026-10-02T11:30:00Z","v":466,"vw":50.670714},{"c":50.96,"h":50.96,"l":50.96,"n":4,"o":50.96,"t":"2026-10-02T11:45:00Z","v":270,"vw":50.96},{"c":50.97,"h":50.97,"l":50.76,"n":5,"o":50.76,"t":"2026-10-02T12:00:00Z","v":1791,"vw":50.952922},{"c":50.98,"h":50.98,"l":50.66,"n":2,"o":50.66,"t":"2026-10-02T12:15:00Z","v":850,"vw":50.791765},{"c":51.77,"h":51.82,"l":50.98,"n":43,"o":51,"t":"2026-10-02T12:30:00Z","v":2383,"vw":51.656087},{"c":51.55,"h":51.8,"l":51.55,"n":62,"o":51.75,"t":"2026-10-02T12:45:00Z","v":3152,"vw":51.685851},{"c":51.7,"h":51.83,"l":51.7,"n":3,"o":51.83,"t":"2026-10-02T13:00:00Z","v":390,"vw":51.743333},{"c":51.44,"h":51.44,"l":51.44,"n":9,"o":51.44,"t":"2026-10-02T13:15:00Z","v":1184,"vw":51.44},{"c":52.01,"h":52.5,"l":51.15,"n":743,"o":51.86,"t":"2026-10-02T13:30:00Z","v":102441,"vw":51.836362},{"c":51.58,"h":52.01,"l":51.3134,"n":745,"o":51.731,"t":"2026-10-02T13:45:00Z","v":67983,"vw":51.602277},{"c":53.08,"h":53.2,"l":51.0901,"n":890,"o":51.575,"t":"2026-10-02T14:00:00Z","v":82571,"vw":52.415909},{"c":53.055,"h":53.2999,"l":52.54,"n":773,"o":53.0025,"t":"2026-10-02T14:15:00Z","v":62387,"vw":52.852322},{"c":53.29,"h":53.29,"l":52.5,"n":571,"o":52.9825,"t":"2026-10-02T14:30:00Z","v":27146,"vw":52.882373},{"c":52.91,"h":53.595,"l":52.8901,"n":898,"o":53.21,"t":"2026-10-02T14:45:00Z","v":60953,"vw":53.247874},{"c":51.56,"h":53.07,"l":51.395,"n":986,"o":52.95,"t":"2026-10-02T15:00:00Z","v":55401,"vw":52.255883},{"c":51.1499,"h":51.53,"l":50.5404,"n":943,"o":51.4118,"t":"2026-10-02T15:15:00Z","v":67012,"vw":50.914147},{"c":51.34,"h":51.695,"l":51.031,"n":577,"o":51.17,"t":"2026-10-02T15:30:00Z","v":36549,"vw":51.311544},{"c":50.915,"h":51.44,"l":50.58,"n":485,"o":51.34,"t":"2026-10-02T15:45:00Z","v":32041,"vw":50.95298},{"c":51.48,"h":51.76,"l":50.875,"n":497,"o":50.875,"t":"2026-10-02T16:00:00Z","v":25257,"vw":51.456866},{"c":51.43,"h":51.62,"l":51.28,"n":553,"o":51.43,"t":"2026-10-02T16:15:00Z","v":32405,"vw":51.431427},{"c":51.33,"h":51.505,"l":51.09,"n":426,"o":51.37,"t":"2026-10-02T16:30:00Z","v":24196,"vw":51.253117},{"c":51.05,"h":51.49,"l":51.05,"n":304,"o":51.3375,"t":"2026-10-02T16:45:00Z","v":9303,"vw":51.223908},{"c":50.835,"h":51.22,"l":50.835,"n":472,"o":51.04,"t":"2026-10-02T17:00:00Z","v":14574,"vw":50.996091},{"c":51.205,"h":51.205,"l":50.65,"n":456,"o":50.83,"t":"2026-10-02T17:15:00Z","v":20079,"vw":50.971459},{"c":51.34,"h":51.41,"l":51.16,"n":256,"o":51.205,"t":"2026-10-02T17:30:00Z","v":10398,"vw":51.277988},{"c":51.37,"h":51.7,"l":51.2554,"n":388,"o":51.4289,"t":"2026-10-02T17:45:00Z","v":16524,"vw":51.479793},{"c":51.435,"h":51.485,"l":51.14,"n":454,"o":51.38,"t":"2026-10-02T18:00:00Z","v":18180,"vw":51.318422},{"c":51.08,"h":51.42,"l":50.82,"n":551,"o":51.38,"t":"2026-10-02T18:15:00Z","v":24527,"vw":51.092085},{"c":51.045,"h":51.18,"l":50.81,"n":464,"o":51.1675,"t":"2026-10-02T18:30:00Z","v":16845,"vw":50.995493},{"c":50.5,"h":51.14,"l":50.5,"n":552,"o":51.045,"t":"2026-10-02T18:45:00Z","v":25175,"vw":50.952334},{"c":50.7,"h":50.79,"l":50.51,"n":538,"o":50.52,"t":"2026-10-02T19:00:00Z","v":19869,"vw":50.674869},{"c":50.73,"h":50.865,"l":50.57,"n":713,"o":50.6975,"t":"2026-10-02T19:15:00Z","v":26962,"vw":50.73383},{"c":50.91,"h":51.33,"l":50.76,"n":1085,"o":50.76,"t":"2026-10-02T19:30:00Z","v":54011,"vw":51.025502},{"c":50.79,"h":51,"l":50.42,"n":2814,"o":50.96,"t":"2026-10-02T19:45:00Z","v":176942,"vw":50.705677},{"c":50.76,"h":51.79,"l":50.76,"n":13,"o":50.81,"t":"2026-10-02T20:00:00Z","v":69168,"vw":50.811056},{"c":50.75,"h":50.75,"l":50.75,"n":1,"o":50.75,"t":"2026-10-02T20:15:00Z","v":298,"vw":50.75},{"c":50.81,"h":51.41,"l":50.81,"n":2,"o":51.41,"t":"2026-10-02T20:30:00Z","v":616,"vw":50.907403},{"c":51.52,"h":51.52,"l":51.52,"n":1,"o":51.52,"t":"2026-10-02T22:15:00Z","v":500,"vw":51.52},{"c":51.43,"h":51.43,"l":51.43,"n":6,"o":51.43,"t":"2026-10-02T23:15:00Z","v":320,"vw":51.43},{"c":51.3,"h":51.43,"l":51.3,"n":3,"o":51.43,"t":"2026-10-02T23:45:00Z","v":204,"vw":51.365},{"c":51.64,"h":51.64,"l":51.64,"n":14,"o":51.64,"t":"2026-10-05T08:00:00Z","v":1568,"vw":51.64},{"c":51.47,"h":51.47,"l":51.47,"n":2,"o":51.47,"t":"2026-10-05T10:15:00Z","v":177,"vw":51.47},{"c":51.5,"h":51.5,"l":51.5,"n":4,"o":51.5,"t":"2026-10-05T12:00:00Z","v":680,"vw":51.5},{"c":51.25,"h":51.25,"l":51.25,"n":2,"o":51.25,"t":"2026-10-05T12:30:00Z","v":201,"vw":51.25},{"c":51,"h":51.0806,"l":50.99,"n":20,"o":51.0806,"t":"2026-10-05T12:45:00Z","v":1874,"vw":51.049375},{"c":51.5,"h":51.5,"l":50.84,"n":55,"o":50.84,"t":"2026-10-05T13:00:00Z","v":1845,"vw":51.373355},{"c":48.67,"h":50.5,"l":48.3,"n":789,"o":50.43,"t":"2026-10-05T13:30:00Z","v":72131,"vw":49.079068},{"c":48,"h":48.51,"l":47.64,"n":633,"o":48.51,"t":"2026-10-05T13:45:00Z","v":36423,"vw":48.043465},{"c":48.315,"h":48.43,"l":47.9,"n":572,"o":48.05,"t":"2026-10-05T14:00:00Z","v":43252,"vw":48.221344},{"c":48.5336,"h":48.65,"l":48.2,"n":431,"o":48.21,"t":"2026-10-05T14:15:00Z","v":19868,"vw":48.502658},{"c":48.09,"h":48.54,"l":47.8,"n":574,"o":48.38,"t":"2026-10-05T14:30:00Z","v":31399,"vw":48.115599},{"c":48.4,"h":48.6,"l":48.01,"n":622,"o":48.23,"t":"2026-10-05T14:45:00Z","v":34458,"vw":48.262161},{"c":48.06,"h":48.4899,"l":48.03,"n":299,"o":48.35,"t":"2026-10-05T15:00:00Z","v":18504,"vw":48.296987},{"c":48.31,"h":48.63,"l":48.01,"n":455,"o":48.13,"t":"2026-10-05T15:15:00Z","v":32696,"vw":48.32226},{"c":48.37,"h":48.4054,"l":48.2,"n":281,"o":48.33,"t":"2026-10-05T15:30:00Z","v":9074,"vw":48.296596},{"c":48.56,"h":48.595,"l":48.2,"n":365,"o":48.2,"t":"2026-10-05T15:45:00Z","v":19658,"vw":48.440733},{"c":48.38,"h":48.64,"l":48.15,"n":468,"o":48.41,"t":"2026-10-05T16:00:00Z","v":25862,"vw":48.406083},{"c":47.9427,"h":48.38,"l":47.75,"n":672,"o":48.365,"t":"2026-10-05T16:15:00Z","v":50890,"vw":48.03282},{"c":47.535,"h":47.98,"l":47.5,"n":746,"o":47.94,"t":"2026-10-05T16:30:00Z","v":37839,"vw":47.668139},{"c":47.265,"h":47.5,"l":47.2,"n":834,"o":47.49,"t":"2026-10-05T16:45:00Z","v":79070,"vw":47.302744},{"c":47.07,"h":47.37,"l":46.86,"n":847,"o":47.2,"t":"2026-10-05T17:00:00Z","v":83509,"vw":47.04194},{"c":46.72,"h":47.1054,"l":46.58,"n":946,"o":47.065,"t":"2026-10-05T17:15:00Z","v":96362,"vw":46.81073},{"c":46.83,"h":47.01,"l":46.5001,"n":828,"o":46.775,"t":"2026-10-05T17:30:00Z","v":91224,"vw":46.720109},{"c":47.185,"h":47.31,"l":46.761,"n":758,"o":46.925,"t":"2026-10-05T17:45:00Z","v":92402,"vw":47.107424},{"c":47.14,"h":47.195,"l":46.96,"n":451,"o":47.195,"t":"2026-10-05T18:00:00Z","v":16346,"vw":47.085053},{"c":47.07,"h":47.3399,"l":46.97,"n":317,"o":47.135,"t":"2026-10-05T18:15:00Z","v":44195,"vw":47.128587},{"c":46.71,"h":47.1254,"l":46.6,"n":551,"o":47.06,"t":"2026-10-05T18:30:00Z","v":43546,"vw":46.804009},{"c":47.11,"h":47.22,"l":46.71,"n":644,"o":46.8,"t":"2026-10-05T18:45:00Z","v":52196,"vw":46.944545},{"c":47.91,"h":47.91,"l":47.02,"n":652,"o":47.02,"t":"2026-10-05T19:00:00Z","v":64714,"vw":47.410227},{"c":48.04,"h":48.31,"l":47.6001,"n":840,"o":47.76,"t":"2026-10-05T19:15:00Z","v":69902,"vw":47.941256},{"c":48.42,"h":48.49,"l":47.7121,"n":1106,"o":48.04,"t":"2026-10-05T19:30:00Z","v":84714,"vw":48.188598},{"c":47.73,"h":48.4999,"l":47.555,"n":3057,"o":48.4999,"t":"2026-10-05T19:45:00Z","v":217611,"vw":47.849449},{"c":47.92,"h":47.93,"l":47.7,"n":20,"o":47.7,"t":"2026-10-05T20:00:00Z","v":62546,"vw":47.700721},{"c":48.5033,"h":48.5033,"l":48.5033,"n":1,"o":48.5033,"t":"2026-10-05T20:15:00Z","v":200,"vw":48.5033},{"c":47.7,"h":47.7,"l":47.7,"n":2,"o":47.7,"t":"2026-10-05T20:30:00Z","v":642,"vw":47.7},{"c":47.69,"h":47.69,"l":47.69,"n":1,"o":47.69,"t":"2026-10-05T21:00:00Z","v":1000,"vw":47.69},{"c":47.76,"h":47.76,"l":47.76,"n":1,"o":47.76,"t":"2026-10-05T21:45:00Z","v":700,"vw":47.76},{"c":48.0574,"h":48.0574,"l":47.75,"n":3,"o":47.75,"t":"2026-10-05T22:30:00Z","v":401,"vw":47.899376},{"c":48.08,"h":48.08,"l":48.08,"n":3,"o":48.08,"t":"2026-10-05T23:00:00Z","v":106,"vw":48.08},{"c":48.05,"h":48.11,"l":48,"n":14,"o":48.0375,"t":"2026-10-05T23:15:00Z","v":5067,"vw":48.052105},{"c":48.2,"h":48.4,"l":48.2,"n":2,"o":48.4,"t":"2026-10-05T23:45:00Z","v":900,"vw":48.333333},{"c":48.08,"h":48.08,"l":47.58,"n":53,"o":47.9,"t":"2026-10-06T08:00:00Z","v":3351,"vw":47.934943},{"c":46.88,"h":46.88,"l":46.88,"n":2,"o":46.88,"t":"2026-10-06T08:30:00Z","v":102,"vw":46.88},{"c":48.02,"h":48.02,"l":48.02,"n":2,"o":48.02,"t":"2026-10-06T09:15:00Z","v":134,"vw":48.02},{"c":48.09,"h":48.28,"l":48.08,"n":30,"o":48.28,"t":"2026-10-06T11:00:00Z","v":2666,"vw":48.156737},{"c":49,"h":49,"l":48.68,"n":8,"o":48.99,"t":"2026-10-06T12:00:00Z","v":2016,"vw":48.767588},{"c":48.75,"h":48.77,"l":48.75,"n":14,"o":48.77,"t":"2026-10-06T12:15:00Z","v":3671,"vw":48.751125},{"c":48.4,"h":48.4,"l":48.4,"n":1,"o":48.4,"t":"2026-10-06T12:30:00Z","v":200,"vw":48.4},{"c":48.7334,"h":48.7334,"l":48.37,"n":4,"o":48.37,"t":"2026-10-06T13:00:00Z","v":601,"vw":48.609033},{"c":48.11,"h":48.7997,"l":48.1,"n":41,"o":48.66,"t":"2026-10-06T13:15:00Z","v":2410,"vw":48.46725},{"c":48.43,"h":48.9315,"l":48,"n":716,"o":48.45,"t":"2026-10-06T13:30:00Z","v":63038,"vw":48.498084},{"c":49.175,"h":49.4,"l":48.27,"n":457,"o":48.46,"t":"2026-10-06T13:45:00Z","v":61739,"vw":49.030095},{"c":49.42,"h":49.77,"l":49.08,"n":556,"o":49.11,"t":"2026-10-06T14:00:00Z","v":52763,"vw":49.408343},{"c":49,"h":49.5113,"l":48.975,"n":417,"o":49.27,"t":"2026-10-06T14:15:00Z","v":22508,"vw":49.336698},{"c":48.77,"h":49.02,"l":48.5,"n":817,"o":49.01,"t":"2026-10-06T14:30:00Z","v":95089,"vw":48.721877},{"c":49.155,"h":49.2333,"l":48.58,"n":690,"o":48.74,"t":"2026-10-06T14:45:00Z","v":49689,"vw":48.77342},{"c":48.915,"h":49.4,"l":48.87,"n":719,"o":49.165,"t":"2026-10-06T15:00:00Z","v":72370,"vw":49.243856},{"c":48.86,"h":48.97,"l":48.6,"n":534,"o":48.97,"t":"2026-10-06T15:15:00Z","v":46055,"vw":48.780479},{"c":48.53,"h":48.86,"l":48.295,"n":705,"o":48.86,"t":"2026-10-06T15:30:00Z","v":40344,"vw":48.511479},{"c":48.41,"h":48.6139,"l":48.37,"n":441,"o":48.495,"t":"2026-10-06T15:45:00Z","v":32251,"vw":48.517649},{"c":48.05,"h":48.45,"l":48.0001,"n":359,"o":48.4,"t":"2026-10-06T16:00:00Z","v":17820,"vw":48.307437},{"c":48.12,"h":48.16,"l":47.97,"n":501,"o":48.09,"t":"2026-10-06T16:15:00Z","v":33459,"vw":48.060499},{"c":48.27,"h":48.43,"l":48.15,"n":289,"o":48.15,"t":"2026-10-06T16:30:00Z","v":23664,"vw":48.30055},{"c":48.5,"h":48.6445,"l":48.35,"n":369,"o":48.37,"t":"2026-10-06T16:45:00Z","v":16217,"vw":48.505191},{"c":48.605,"h":48.68,"l":48.415,"n":398,"o":48.5,"t":"2026-10-06T17:00:00Z","v":25268,"vw":48.540154},{"c":49.1019,"h":49.115,"l":48.5,"n":493,"o":48.61,"t":"2026-10-06T17:15:00Z","v":29682,"vw":48.733216},{"c":48.73,"h":49.13,"l":48.73,"n":241,"o":48.95,"t":"2026-10-06T17:30:00Z","v":25853,"vw":48.972948},{"c":48.76,"h":48.8,"l":48.6,"n":387,"o":48.75,"t":"2026-10-06T17:45:00Z","v":11754,"vw":48.709551},{"c":48.65,"h":48.88,"l":48.65,"n":253,"o":48.77,"t":"2026-10-06T18:00:00Z","v":8071,"vw":48.806532},{"c":48.09,"h":48.5,"l":48.08,"n":568,"o":48.5,"t":"2026-10-06T18:15:00Z","v":61974,"vw":48.202371},{"c":48.18,"h":48.5,"l":48,"n":664,"o":48.09,"t":"2026-10-06T18:30:00Z","v":36217,"vw":48.260762},{"c":48.53,"h":48.695,"l":48.1901,"n":569,"o":48.23,"t":"2026-10-06T18:45:00Z","v":31885,"vw":48.532275},{"c":48,"h":48.615,"l":47.98,"n":448,"o":48.53,"t":"2026-10-06T19:00:00Z","v":13465,"vw":48.19322},{"c":47.82,"h":48.0558,"l":47.82,"n":563,"o":47.99,"t":"2026-10-06T19:15:00Z","v":23036,"vw":47.907622},{"c":47.71,"h":48.06,"l":47.67,"n":647,"o":47.91,"t":"2026-10-06T19:30:00Z","v":35362,"vw":47.8778},{"c":48.12,"h":48.19,"l":47.69,"n":2204,"o":47.69,"t":"2026-10-06T19:45:00Z","v":104501,"vw":48.020159},{"c":48.1,"h":48.12,"l":48.1,"n":10,"o":48.12,"t":"2026-10-06T20:00:00Z","v":41943,"vw":48.119523},{"c":48.12,"h":48.12,"l":48.12,"n":1,"o":48.12,"t":"2026-10-06T20:30:00Z","v":177,"vw":48.12},{"c":48,"h":48.1,"l":47.94,"n":39,"o":48,"t":"2026-10-07T08:00:00Z","v":5105,"vw":48.020893},{"c":47.02,"h":47.49,"l":46.88,"n":37,"o":47.31,"t":"2026-10-07T11:00:00Z","v":1699,"vw":47.077692},{"c":46.93,"h":47.02,"l":46.93,"n":33,"o":47.02,"t":"2026-10-07T11:15:00Z","v":1584,"vw":46.991668},{"c":46.75,"h":47,"l":46.7437,"n":57,"o":47,"t":"2026-10-07T11:30:00Z","v":6995,"vw":46.823454},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-10-07T11:45:00Z","v":386,"vw":46.8},{"c":47.25,"h":47.25,"l":47.25,"n":4,"o":47.25,"t":"2026-10-07T12:00:00Z","v":119,"vw":47.25},{"c":46.89,"h":46.89,"l":46.89,"n":3,"o":46.89,"t":"2026-10-07T12:15:00Z","v":648,"vw":46.89},{"c":46.74,"h":46.74,"l":46.74,"n":4,"o":46.74,"t":"2026-10-07T12:45:00Z","v":5010,"vw":46.74},{"c":46.3,"h":46.78,"l":46.3,"n":61,"o":46.78,"t":"2026-10-07T13:15:00Z","v":3152,"vw":46.545478},{"c":44.9,"h":46.25,"l":44.75,"n":1645,"o":46.08,"t":"2026-10-07T13:30:00Z","v":200555,"vw":45.266442},{"c":45.1,"h":45.5,"l":44.51,"n":1160,"o":44.83,"t":"2026-10-07T13:45:00Z","v":160100,"vw":45.029157},{"c":45.26,"h":45.2999,"l":44.95,"n":637,"o":45.2999,"t":"2026-10-07T14:00:00Z","v":45346,"vw":45.129997},{"c":45.39,"h":45.7189,"l":44.89,"n":603,"o":45.2,"t":"2026-10-07T14:15:00Z","v":65882,"vw":45.261143},{"c":45.55,"h":45.7812,"l":45.23,"n":440,"o":45.545,"t":"2026-10-07T14:30:00Z","v":54023,"vw":45.494608},{"c":45.76,"h":45.81,"l":45.3301,"n":378,"o":45.4701,"t":"2026-10-07T14:45:00Z","v":22915,"vw":45.530959},{"c":45.595,"h":45.7943,"l":45.185,"n":506,"o":45.7943,"t":"2026-10-07T15:00:00Z","v":38837,"vw":45.509649},{"c":45.19,"h":45.74,"l":45.02,"n":421,"o":45.69,"t":"2026-10-07T15:15:00Z","v":47850,"vw":45.393415},{"c":45.69,"h":45.85,"l":45.02,"n":687,"o":45.02,"t":"2026-10-07T15:30:00Z","v":79771,"vw":45.421024},{"c":45.715,"h":46.18,"l":45.5,"n":628,"o":45.72,"t":"2026-10-07T15:45:00Z","v":62185,"vw":45.785634},{"c":45.4562,"h":45.685,"l":45.33,"n":353,"o":45.65,"t":"2026-10-07T16:00:00Z","v":22755,"vw":45.451023},{"c":45.59,"h":45.5999,"l":45.3801,"n":308,"o":45.445,"t":"2026-10-07T16:15:00Z","v":43851,"vw":45.503434},{"c":45.46,"h":45.77,"l":45.43,"n":295,"o":45.43,"t":"2026-10-07T16:30:00Z","v":30288,"vw":45.659636},{"c":45.14,"h":45.51,"l":45.12,"n":287,"o":45.51,"t":"2026-10-07T16:45:00Z","v":7727,"vw":45.307898},{"c":45.47,"h":45.49,"l":45.11,"n":473,"o":45.11,"t":"2026-10-07T17:00:00Z","v":68334,"vw":45.368706},{"c":45.45,"h":45.4899,"l":45.3,"n":196,"o":45.46,"t":"2026-10-07T17:15:00Z","v":11697,"vw":45.413745},{"c":45.33,"h":45.46,"l":45.2317,"n":200,"o":45.29,"t":"2026-10-07T17:30:00Z","v":24208,"vw":45.331694},{"c":45,"h":45.33,"l":44.89,"n":279,"o":45.21,"t":"2026-10-07T17:45:00Z","v":18986,"vw":45.080981},{"c":44.81,"h":45.14,"l":44.8,"n":666,"o":44.955,"t":"2026-10-07T18:00:00Z","v":68750,"vw":44.980406},{"c":45.11,"h":45.15,"l":44.8,"n":270,"o":44.9155,"t":"2026-10-07T18:15:00Z","v":16139,"vw":44.978538},{"c":44.95,"h":45.14,"l":44.94,"n":204,"o":45.055,"t":"2026-10-07T18:30:00Z","v":10777,"vw":44.992493},{"c":44.97,"h":45.16,"l":44.94,"n":246,"o":44.94,"t":"2026-10-07T18:45:00Z","v":31352,"vw":45.076702},{"c":45.04,"h":45.05,"l":44.95,"n":231,"o":45.04,"t":"2026-10-07T19:00:00Z","v":8540,"vw":45.017493},{"c":44.76,"h":45.06,"l":44.71,"n":477,"o":45.05,"t":"2026-10-07T19:15:00Z","v":15077,"vw":44.893841},{"c":44.9775,"h":45,"l":44.77,"n":694,"o":44.78,"t":"2026-10-07T19:30:00Z","v":42702,"vw":44.873638},{"c":45.1,"h":45.195,"l":44.87,"n":1998,"o":44.95,"t":"2026-10-07T19:45:00Z","v":120624,"vw":45.050655},{"c":45.19,"h":46,"l":45.12,"n":25,"o":45.12,"t":"2026-10-07T20:00:00Z","v":65751,"vw":45.122402},{"c":45,"h":45.19,"l":45,"n":27,"o":45.19,"t":"2026-10-07T20:30:00Z","v":730,"vw":45.074848},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-07T21:00:00Z","v":113,"vw":45},{"c":45.01,"h":45.47,"l":45.01,"n":3,"o":45.47,"t":"2026-10-07T21:45:00Z","v":2158,"vw":45.24},{"c":45.38,"h":45.38,"l":45.38,"n":1,"o":45.38,"t":"2026-10-07T22:15:00Z","v":400,"vw":45.38},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-07T22:30:00Z","v":190,"vw":45.2},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-07T23:15:00Z","v":100,"vw":45.4},{"c":44.68,"h":45,"l":44.47,"n":51,"o":45,"t":"2026-10-08T08:00:00Z","v":2460,"vw":44.669412},{"c":44.36,"h":44.52,"l":44.36,"n":4,"o":44.52,"t":"2026-10-08T08:30:00Z","v":392,"vw":44.467619},{"c":44.34,"h":44.34,"l":43.13,"n":60,"o":44.04,"t":"2026-10-08T09:00:00Z","v":5144,"vw":43.903172},{"c":44.22,"h":44.27,"l":44.22,"n":7,"o":44.27,"t":"2026-10-08T09:15:00Z","v":595,"vw":44.244442},{"c":44.52,"h":44.52,"l":44.47,"n":9,"o":44.47,"t":"2026-10-08T09:30:00Z","v":280,"vw":44.495},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-08T10:00:00Z","v":135,"vw":44.43},{"c":44.15,"h":44.17,"l":44.15,"n":4,"o":44.17,"t":"2026-10-08T10:45:00Z","v":319,"vw":44.162537},{"c":43.95,"h":44.73,"l":43.95,"n":67,"o":44.45,"t":"2026-10-08T11:00:00Z","v":4400,"vw":44.533603},{"c":43.8208,"h":44,"l":43.8208,"n":4,"o":44,"t":"2026-10-08T11:15:00Z","v":4005,"vw":43.9104},{"c":44.15,"h":44.25,"l":44.15,"n":26,"o":44.25,"t":"2026-10-08T11:30:00Z","v":1234,"vw":44.164323},{"c":43.98,"h":44.04,"l":43.98,"n":16,"o":44.04,"t":"2026-10-08T11:45:00Z","v":1353,"vw":44.019981},{"c":44.16,"h":44.16,"l":44.11,"n":2,"o":44.11,"t":"2026-10-08T12:00:00Z","v":350,"vw":44.131429},{"c":43.99,"h":44,"l":43.98,"n":7,"o":43.98,"t":"2026-10-08T12:15:00Z","v":524,"vw":43.987557},{"c":43.8446,"h":43.8446,"l":43.8446,"n":1,"o":43.8446,"t":"2026-10-08T12:30:00Z","v":200,"vw":43.8446},{"c":44.04,"h":44.04,"l":43.94,"n":36,"o":43.96,"t":"2026-10-08T12:45:00Z","v":2897,"vw":44.003905},{"c":44.1,"h":44.1,"l":44.04,"n":12,"o":44.04,"t":"2026-10-08T13:00:00Z","v":1464,"vw":44.045477},{"c":43.76,"h":44.28,"l":43.74,"n":70,"o":44.28,"t":"2026-10-08T13:15:00Z","v":3596,"vw":43.943469},{"c":42,"h":43.705,"l":41.72,"n":1317,"o":43.705,"t":"2026-10-08T13:30:00Z","v":163076,"vw":42.753093},{"c":41.41,"h":41.995,"l":41.07,"n":1014,"o":41.995,"t":"2026-10-08T13:45:00Z","v":101729,"vw":41.522956},{"c":41.3,"h":41.9,"l":41.18,"n":706,"o":41.4,"t":"2026-10-08T14:00:00Z","v":52048,"vw":41.491161},{"c":41.4,"h":41.513,"l":41.02,"n":953,"o":41.305,"t":"2026-10-08T14:15:00Z","v":76365,"vw":41.269358},{"c":40.99,"h":41.39,"l":40.86,"n":718,"o":41.33,"t":"2026-10-08T14:30:00Z","v":76266,"vw":41.084156},{"c":41.24,"h":41.3,"l":40.77,"n":531,"o":40.92,"t":"2026-10-08T14:45:00Z","v":51446,"vw":40.973793},{"c":40.135,"h":41.19,"l":40.04,"n":1290,"o":41.19,"t":"2026-10-08T15:00:00Z","v":88190,"vw":40.472918},{"c":40.602,"h":40.79,"l":40,"n":915,"o":40.105,"t":"2026-10-08T15:15:00Z","v":73205,"vw":40.317447},{"c":39.92,"h":40.45,"l":39.6501,"n":984,"o":40.38,"t":"2026-10-08T15:30:00Z","v":112614,"vw":39.984749},{"c":40,"h":40.0559,"l":39.8005,"n":607,"o":39.925,"t":"2026-10-08T15:45:00Z","v":35208,"vw":39.950803},{"c":40.03,"h":40.14,"l":39.8486,"n":585,"o":40.05,"t":"2026-10-08T16:00:00Z","v":44000,"vw":40.00115},{"c":40.2,"h":40.49,"l":39.965,"n":749,"o":40,"t":"2026-10-08T16:15:00Z","v":81531,"vw":40.153989},{"c":39.74,"h":40.195,"l":39.73,"n":548,"o":40.195,"t":"2026-10-08T16:30:00Z","v":24989,"vw":40.009799},{"c":38.58,"h":39.7301,"l":38.15,"n":2262,"o":39.7301,"t":"2026-10-08T16:45:00Z","v":189829,"vw":38.818867},{"c":39.29,"h":39.32,"l":38.2,"n":1327,"o":38.65,"t":"2026-10-08T17:00:00Z","v":92043,"vw":38.83151},{"c":39.135,"h":39.34,"l":38.68,"n":884,"o":39.34,"t":"2026-10-08T17:15:00Z","v":72682,"vw":39.050353},{"c":39.07,"h":39.45,"l":38.71,"n":1070,"o":39.145,"t":"2026-10-08T17:30:00Z","v":68437,"vw":39.146646},{"c":39.23,"h":39.495,"l":38.82,"n":845,"o":38.93,"t":"2026-10-08T17:45:00Z","v":79923,"vw":39.165242},{"c":39.42,"h":39.48,"l":38.99,"n":653,"o":39.22,"t":"2026-10-08T18:00:00Z","v":23887,"vw":39.175748},{"c":39.86,"h":39.93,"l":39.42,"n":1080,"o":39.42,"t":"2026-10-08T18:15:00Z","v":77992,"vw":39.698093},{"c":39.97,"h":39.98,"l":39.6802,"n":886,"o":39.89,"t":"2026-10-08T18:30:00Z","v":53383,"vw":39.846043},{"c":39.71,"h":39.955,"l":39.51,"n":717,"o":39.82,"t":"2026-10-08T18:45:00Z","v":43041,"vw":39.734068},{"c":39.47,"h":39.74,"l":39.45,"n":967,"o":39.66,"t":"2026-10-08T19:00:00Z","v":79108,"vw":39.564835},{"c":39.755,"h":40.04,"l":39.31,"n":1356,"o":39.455,"t":"2026-10-08T19:15:00Z","v":106921,"vw":39.817765},{"c":39.46,"h":39.825,"l":39.38,"n":1598,"o":39.775,"t":"2026-10-08T19:30:00Z","v":105747,"vw":39.560754},{"c":39.09,"h":39.63,"l":39.03,"n":4118,"o":39.46,"t":"2026-10-08T19:45:00Z","v":306360,"vw":39.286345},{"c":39.81,"h":39.81,"l":39.05,"n":23,"o":39.05,"t":"2026-10-08T20:00:00Z","v":56190,"vw":39.05779},{"c":39.47,"h":39.47,"l":39.47,"n":5,"o":39.47,"t":"2026-10-08T20:15:00Z","v":107,"vw":39.47},{"c":39.43,"h":40.3,"l":39.43,"n":3,"o":40.3,"t":"2026-10-08T21:00:00Z","v":400,"vw":39.6525},{"c":39.25,"h":39.75,"l":39.25,"n":34,"o":39.75,"t":"2026-10-08T21:15:00Z","v":1320,"vw":39.408962},{"c":39.76,"h":39.76,"l":39.76,"n":4,"o":39.76,"t":"2026-10-08T21:30:00Z","v":154,"vw":39.76},{"c":39.75,"h":40.06,"l":39.51,"n":15,"o":40.06,"t":"2026-10-08T21:45:00Z","v":660,"vw":39.7075},{"c":40.07,"h":40.07,"l":40.03,"n":6,"o":40.03,"t":"2026-10-08T22:00:00Z","v":515,"vw":40.061111},{"c":40.04,"h":40.04,"l":40.0119,"n":3,"o":40.0119,"t":"2026-10-08T22:15:00Z","v":227,"vw":40.02595},{"c":39.5,"h":39.68,"l":39.35,"n":172,"o":39.68,"t":"2026-10-08T22:30:00Z","v":8380,"vw":39.468092},{"c":40.04,"h":40.04,"l":39.46,"n":8,"o":39.46,"t":"2026-10-08T22:45:00Z","v":555,"vw":39.844267},{"c":39.44,"h":39.44,"l":39.44,"n":1,"o":39.44,"t":"2026-10-08T23:00:00Z","v":114,"vw":39.44},{"c":39.35,"h":39.35,"l":39.35,"n":4,"o":39.35,"t":"2026-10-08T23:30:00Z","v":135,"vw":39.35},{"c":40,"h":40.5585,"l":39.98,"n":80,"o":40.5585,"t":"2026-10-09T08:00:00Z","v":4017,"vw":40.147146},{"c":40.51,"h":40.51,"l":40.45,"n":5,"o":40.45,"t":"2026-10-09T08:45:00Z","v":228,"vw":40.48},{"c":40.54,"h":40.54,"l":40.25,"n":5,"o":40.25,"t":"2026-10-09T10:30:00Z","v":457,"vw":40.395},{"c":40.29,"h":40.52,"l":40.29,"n":16,"o":40.3,"t":"2026-10-09T11:00:00Z","v":1113,"vw":40.343439},{"c":40.49,"h":40.49,"l":40.49,"n":2,"o":40.49,"t":"2026-10-09T11:30:00Z","v":140,"vw":40.49},{"c":40.432,"h":40.5,"l":40.3,"n":13,"o":40.5,"t":"2026-10-09T11:45:00Z","v":5336,"vw":40.479923},{"c":40.37,"h":40.51,"l":40.37,"n":24,"o":40.43,"t":"2026-10-09T12:00:00Z","v":1846,"vw":40.430654},{"c":39.93,"h":40.1,"l":39.91,"n":11,"o":40.1,"t":"2026-10-09T12:15:00Z","v":566,"vw":40.01},{"c":40.41,"h":40.9,"l":40.15,"n":85,"o":40.15,"t":"2026-10-09T12:30:00Z","v":17315,"vw":40.540524},{"c":40.23,"h":40.23,"l":40.23,"n":5,"o":40.23,"t":"2026-10-09T12:45:00Z","v":151,"vw":40.23},{"c":38.16,"h":40.23,"l":38.16,"n":124,"o":40.23,"t":"2026-10-09T13:15:00Z","v":14867,"vw":38.823297},{"c":37.9562,"h":39.79,"l":37.4001,"n":1400,"o":38.35,"t":"2026-10-09T13:30:00Z","v":203725,"vw":38.395726},{"c":38.15,"h":38.24,"l":37.4725,"n":941,"o":37.86,"t":"2026-10-09T13:45:00Z","v":90546,"vw":37.790246},{"c":38.075,"h":38.55,"l":37.755,"n":1371,"o":37.99,"t":"2026-10-09T14:00:00Z","v":143420,"vw":38.117495},{"c":38.14,"h":38.35,"l":38,"n":562,"o":38.075,"t":"2026-10-09T14:15:00Z","v":52107,"vw":38.10166},{"c":37.84,"h":38.43,"l":37.53,"n":1393,"o":38.14,"t":"2026-10-09T14:30:00Z","v":171371,"vw":38.004558},{"c":37.98,"h":38.33,"l":37.77,"n":603,"o":37.84,"t":"2026-10-09T14:45:00Z","v":62474,"vw":37.970889},{"c":37.545,"h":38.06,"l":37.545,"n":514,"o":37.95,"t":"2026-10-09T15:00:00Z","v":37317,"vw":37.758908},{"c":37.565,"h":37.81,"l":37.525,"n":612,"o":37.545,"t":"2026-10-09T15:15:00Z","v":49463,"vw":37.635773},{"c":37.37,"h":37.685,"l":37.13,"n":1855,"o":37.51,"t":"2026-10-09T15:30:00Z","v":168418,"vw":37.389517},{"c":37.23,"h":37.53,"l":37.161,"n":596,"o":37.35,"t":"2026-10-09T15:45:00Z","v":38229,"vw":37.349709},{"c":37.17,"h":37.6,"l":37.15,"n":1196,"o":37.21,"t":"2026-10-09T16:00:00Z","v":96958,"vw":37.345964},{"c":37.35,"h":37.35,"l":37.1,"n":590,"o":37.17,"t":"2026-10-09T16:15:00Z","v":37921,"vw":37.214218},{"c":37.375,"h":37.41,"l":37.28,"n":441,"o":37.35,"t":"2026-10-09T16:30:00Z","v":19947,"vw":37.34308},{"c":37.21,"h":37.42,"l":37.19,"n":606,"o":37.375,"t":"2026-10-09T16:45:00Z","v":29872,"vw":37.307951},{"c":37.54,"h":37.6,"l":37.13,"n":643,"o":37.245,"t":"2026-10-09T17:00:00Z","v":48257,"vw":37.325766},{"c":37.54,"h":37.72,"l":37.48,"n":1233,"o":37.545,"t":"2026-10-09T17:15:00Z","v":108533,"vw":37.575448},{"c":37.77,"h":37.78,"l":37.52,"n":532,"o":37.58,"t":"2026-10-09T17:30:00Z","v":30015,"vw":37.598911},{"c":37.97,"h":38.03,"l":37.65,"n":401,"o":37.73,"t":"2026-10-09T17:45:00Z","v":23540,"vw":37.829494},{"c":37.7,"h":37.91,"l":37.7,"n":528,"o":37.9,"t":"2026-10-09T18:00:00Z","v":23612,"vw":37.803384},{"c":37.845,"h":37.89,"l":37.65,"n":465,"o":37.7,"t":"2026-10-09T18:15:00Z","v":27860,"vw":37.766873},{"c":37.6707,"h":37.88,"l":37.6707,"n":438,"o":37.82,"t":"2026-10-09T18:30:00Z","v":22553,"vw":37.799028},{"c":37.9,"h":38.1,"l":37.66,"n":1375,"o":37.66,"t":"2026-10-09T18:45:00Z","v":92527,"vw":37.988419},{"c":37.56,"h":37.955,"l":37.49,"n":895,"o":37.955,"t":"2026-10-09T19:00:00Z","v":52164,"vw":37.744669},{"c":37.145,"h":37.6892,"l":37.145,"n":1087,"o":37.55,"t":"2026-10-09T19:15:00Z","v":71003,"vw":37.498175},{"c":37.7005,"h":37.75,"l":37.08,"n":2674,"o":37.13,"t":"2026-10-09T19:30:00Z","v":168118,"vw":37.350599},{"c":37.905,"h":37.96,"l":37.59,"n":4747,"o":37.7,"t":"2026-10-09T19:45:00Z","v":364879,"vw":37.76713},{"c":38.01,"h":38.06,"l":37.93,"n":19,"o":37.93,"t":"2026-10-09T20:00:00Z","v":91401,"vw":37.930588},{"c":38.19,"h":38.19,"l":38.19,"n":3,"o":38.19,"t":"2026-10-09T20:30:00Z","v":132,"vw":38.19},{"c":37.88,"h":38.18,"l":37.88,"n":4,"o":38.18,"t":"2026-10-09T22:15:00Z","v":483,"vw":37.989979},{"c":38.1,"h":38.8,"l":38.1,"n":24,"o":38.1,"t":"2026-10-12T08:00:00Z","v":1101,"vw":38.350529},{"c":37.48,"h":37.82,"l":37.48,"n":2,"o":37.82,"t":"2026-10-12T09:15:00Z","v":203,"vw":37.647488},{"c":37.5348,"h":37.5348,"l":37.5348,"n":1,"o":37.5348,"t":"2026-10-12T09:30:00Z","v":100,"vw":37.5348},{"c":37.41,"h":37.41,"l":37.41,"n":1,"o":37.41,"t":"2026-10-12T11:30:00Z","v":100,"vw":37.41},{"c":37.59,"h":37.59,"l":37.4,"n":16,"o":37.4,"t":"2026-10-12T11:45:00Z","v":980,"vw":37.50883},{"c":37.54,"h":38,"l":37.21,"n":100,"o":37.3,"t":"2026-10-12T12:00:00Z","v":5685,"vw":37.601807},{"c":37.44,"h":37.82,"l":37.44,"n":15,"o":37.82,"t":"2026-10-12T12:15:00Z","v":1140,"vw":37.521545},{"c":37.46,"h":37.71,"l":37.44,"n":12,"o":37.71,"t":"2026-10-12T12:30:00Z","v":640,"vw":37.584092},{"c":37.71,"h":37.71,"l":37.65,"n":10,"o":37.65,"t":"2026-10-12T12:45:00Z","v":1593,"vw":37.701774},{"c":37.11,"h":37.85,"l":36.91,"n":255,"o":37.71,"t":"2026-10-12T13:15:00Z","v":11512,"vw":37.587954},{"c":36.5095,"h":36.95,"l":35.1,"n":1114,"o":36.95,"t":"2026-10-12T13:30:00Z","v":124098,"vw":36.041507},{"c":36.35,"h":36.585,"l":36.03,"n":392,"o":36.43,"t":"2026-10-12T13:45:00Z","v":28584,"vw":36.333398},{"c":36.57,"h":36.57,"l":35.695,"n":804,"o":36.26,"t":"2026-10-12T14:00:00Z","v":98204,"vw":36.109429},{"c":36.46,"h":36.57,"l":36.2401,"n":569,"o":36.57,"t":"2026-10-12T14:15:00Z","v":39314,"vw":36.384242},{"c":36.2,"h":36.46,"l":36.01,"n":530,"o":36.38,"t":"2026-10-12T14:30:00Z","v":25548,"vw":36.187808},{"c":36.32,"h":36.4725,"l":35.94,"n":573,"o":36.02,"t":"2026-10-12T14:45:00Z","v":29114,"vw":36.179228},{"c":36.295,"h":36.37,"l":36.16,"n":570,"o":36.31,"t":"2026-10-12T15:00:00Z","v":31278,"vw":36.28753},{"c":35.98,"h":36.33,"l":35.98,"n":462,"o":36.3,"t":"2026-10-12T15:15:00Z","v":34500,"vw":36.146941},{"c":36.03,"h":36.1,"l":35.92,"n":564,"o":35.96,"t":"2026-10-12T15:30:00Z","v":37856,"vw":36.009392},{"c":35.935,"h":36.01,"l":35.83,"n":557,"o":36.01,"t":"2026-10-12T15:45:00Z","v":40802,"vw":35.935979},{"c":35.9,"h":36.11,"l":35.89,"n":447,"o":35.94,"t":"2026-10-12T16:00:00Z","v":21828,"vw":35.995801},{"c":35.76,"h":35.94,"l":35.74,"n":401,"o":35.88,"t":"2026-10-12T16:15:00Z","v":19227,"vw":35.862149},{"c":35.72,"h":35.8936,"l":35.635,"n":447,"o":35.8936,"t":"2026-10-12T16:30:00Z","v":23218,"vw":35.744891},{"c":35.63,"h":35.8,"l":35.63,"n":435,"o":35.69,"t":"2026-10-12T16:45:00Z","v":42424,"vw":35.677221},{"c":35.84,"h":35.95,"l":35.57,"n":575,"o":35.63,"t":"2026-10-12T17:00:00Z","v":38999,"vw":35.802362},{"c":35.74,"h":35.84,"l":35.69,"n":513,"o":35.84,"t":"2026-10-12T17:15:00Z","v":23257,"vw":35.762845},{"c":35.68,"h":35.755,"l":35.56,"n":386,"o":35.721,"t":"2026-10-12T17:30:00Z","v":16248,"vw":35.640334},{"c":35.455,"h":35.71,"l":35.4,"n":607,"o":35.64,"t":"2026-10-12T17:45:00Z","v":39522,"vw":35.519253},{"c":35.53,"h":35.75,"l":35.44,"n":508,"o":35.45,"t":"2026-10-12T18:00:00Z","v":34420,"vw":35.574837},{"c":35.92,"h":36.1199,"l":35.5,"n":591,"o":35.545,"t":"2026-10-12T18:15:00Z","v":57702,"vw":35.756505},{"c":35.99,"h":36.105,"l":35.9,"n":465,"o":35.925,"t":"2026-10-12T18:30:00Z","v":22463,"vw":36.033369},{"c":35.8,"h":36,"l":35.725,"n":502,"o":35.97,"t":"2026-10-12T18:45:00Z","v":24116,"vw":35.821128},{"c":35.725,"h":35.95,"l":35.6,"n":1091,"o":35.8,"t":"2026-10-12T19:00:00Z","v":79538,"vw":35.727674},{"c":35.7,"h":35.905,"l":35.59,"n":1542,"o":35.725,"t":"2026-10-12T19:15:00Z","v":90147,"vw":35.720783},{"c":36.075,"h":36.17,"l":35.65,"n":1030,"o":35.74,"t":"2026-10-12T19:30:00Z","v":61017,"vw":35.846472},{"c":35.72,"h":36.07,"l":35.4975,"n":3707,"o":36.07,"t":"2026-10-12T19:45:00Z","v":321048,"vw":35.694209},{"c":35.69,"h":35.69,"l":35.69,"n":10,"o":35.69,"t":"2026-10-12T20:00:00Z","v":75118,"vw":35.69},{"c":35.69,"h":35.69,"l":35.69,"n":1,"o":35.69,"t":"2026-10-12T20:15:00Z","v":43480,"vw":35.69},{"c":35.65,"h":35.65,"l":35.65,"n":6,"o":35.65,"t":"2026-10-12T20:30:00Z","v":1011,"vw":35.65},{"c":35.62,"h":35.69,"l":35.62,"n":3,"o":35.69,"t":"2026-10-12T20:45:00Z","v":366,"vw":35.670556},{"c":35.88,"h":35.88,"l":35.88,"n":1,"o":35.88,"t":"2026-10-12T22:15:00Z","v":300,"vw":35.88},{"c":35.21,"h":35.62,"l":35.21,"n":2,"o":35.62,"t":"2026-10-12T23:00:00Z","v":200,"vw":35.415},{"c":35.06,"h":35.76,"l":35.05,"n":68,"o":35.29,"t":"2026-10-13T08:00:00Z","v":3580,"vw":35.184563},{"c":35.51,"h":35.51,"l":35.4503,"n":9,"o":35.48,"t":"2026-10-13T08:30:00Z","v":670,"vw":35.477575},{"c":35.75,"h":35.75,"l":35.75,"n":4,"o":35.75,"t":"2026-10-13T08:45:00Z","v":290,"vw":35.75},{"c":35.56,"h":35.56,"l":35.56,"n":8,"o":35.56,"t":"2026-10-13T09:45:00Z","v":228,"vw":35.56},{"c":35.29,"h":35.29,"l":35.29,"n":2,"o":35.29,"t":"2026-10-13T10:30:00Z","v":130,"vw":35.29},{"c":35.08,"h":35.08,"l":35.08,"n":2,"o":35.08,"t":"2026-10-13T11:00:00Z","v":180,"vw":35.08},{"c":34.67,"h":34.84,"l":34.67,"n":13,"o":34.84,"t":"2026-10-13T11:15:00Z","v":1703,"vw":34.708411},{"c":34.5697,"h":34.5697,"l":34.5697,"n":7,"o":34.5697,"t":"2026-10-13T11:30:00Z","v":1791,"vw":34.5697},{"c":34.58,"h":34.58,"l":34.54,"n":3,"o":34.54,"t":"2026-10-13T11:45:00Z","v":600,"vw":34.573333},{"c":34.35,"h":35.25,"l":34.35,"n":94,"o":34.84,"t":"2026-10-13T12:00:00Z","v":4208,"vw":34.981121},{"c":34.4,"h":34.56,"l":34.34,"n":13,"o":34.56,"t":"2026-10-13T12:15:00Z","v":2796,"vw":34.432664},{"c":34.52,"h":34.52,"l":34.52,"n":8,"o":34.52,"t":"2026-10-13T12:30:00Z","v":2259,"vw":34.52},{"c":34.22,"h":34.4,"l":34.22,"n":15,"o":34.4,"t":"2026-10-13T13:00:00Z","v":1556,"vw":34.341609},{"c":34.45,"h":34.45,"l":33.94,"n":49,"o":34.37,"t":"2026-10-13T13:15:00Z","v":3353,"vw":34.199893},{"c":34.1,"h":34.75,"l":33.52,"n":1931,"o":34.25,"t":"2026-10-13T13:30:00Z","v":269107,"vw":34.066394},{"c":33.66,"h":34.3499,"l":33.61,"n":1155,"o":34.17,"t":"2026-10-13T13:45:00Z","v":126977,"vw":34.013748},{"c":34.88,"h":35.1,"l":33.57,"n":1724,"o":33.61,"t":"2026-10-13T14:00:00Z","v":196206,"vw":34.298296},{"c":34.79,"h":35.23,"l":34.7,"n":681,"o":34.885,"t":"2026-10-13T14:15:00Z","v":45932,"vw":34.960383},{"c":34.98,"h":35.06,"l":34.68,"n":815,"o":34.81,"t":"2026-10-13T14:30:00Z","v":64774,"vw":34.914859},{"c":34.78,"h":35.18,"l":34.7,"n":824,"o":34.93,"t":"2026-10-13T14:45:00Z","v":62945,"vw":34.884463},{"c":34.81,"h":34.935,"l":34.695,"n":614,"o":34.8,"t":"2026-10-13T15:00:00Z","v":44846,"vw":34.804865},{"c":34.53,"h":34.7432,"l":34.43,"n":481,"o":34.74,"t":"2026-10-13T15:15:00Z","v":35454,"vw":34.576643},{"c":34.41,"h":34.58,"l":34.35,"n":428,"o":34.495,"t":"2026-10-13T15:30:00Z","v":19836,"vw":34.44827},{"c":34.72,"h":34.73,"l":34.41,"n":587,"o":34.41,"t":"2026-10-13T15:45:00Z","v":52972,"vw":34.591888},{"c":34.97,"h":34.97,"l":34.675,"n":614,"o":34.76,"t":"2026-10-13T16:00:00Z","v":53258,"vw":34.819203},{"c":34.98,"h":35.21,"l":34.83,"n":722,"o":34.875,"t":"2026-10-13T16:15:00Z","v":110785,"vw":35.016357},{"c":35.13,"h":35.56,"l":35.04,"n":658,"o":35.04,"t":"2026-10-13T16:30:00Z","v":72296,"vw":35.31061},{"c":35.17,"h":35.4099,"l":35.1,"n":599,"o":35.16,"t":"2026-10-13T16:45:00Z","v":68462,"vw":35.250577},{"c":34.91,"h":35.15,"l":34.88,"n":595,"o":35.15,"t":"2026-10-13T17:00:00Z","v":40010,"vw":35.059379},{"c":34.65,"h":34.97,"l":34.65,"n":281,"o":34.93,"t":"2026-10-13T17:15:00Z","v":13105,"vw":34.818557},{"c":34.875,"h":34.95,"l":34.64,"n":263,"o":34.64,"t":"2026-10-13T17:30:00Z","v":14391,"vw":34.815497},{"c":34.76,"h":34.93,"l":34.61,"n":367,"o":34.835,"t":"2026-10-13T17:45:00Z","v":18092,"vw":34.726422},{"c":34.935,"h":35,"l":34.695,"n":434,"o":34.73,"t":"2026-10-13T18:00:00Z","v":20085,"vw":34.883661},{"c":35.085,"h":35.11,"l":34.785,"n":454,"o":34.935,"t":"2026-10-13T18:15:00Z","v":18712,"vw":34.956772},{"c":34.85,"h":35.05,"l":34.79,"n":556,"o":35.03,"t":"2026-10-13T18:30:00Z","v":19961,"vw":34.928428},{"c":34.9,"h":35.08,"l":34.65,"n":619,"o":34.835,"t":"2026-10-13T18:45:00Z","v":43413,"vw":34.798993},{"c":34.98,"h":35.055,"l":34.84,"n":420,"o":34.87,"t":"2026-10-13T19:00:00Z","v":15850,"vw":34.935985},{"c":35.14,"h":35.305,"l":34.84,"n":797,"o":34.97,"t":"2026-10-13T19:15:00Z","v":73834,"vw":35.148794},{"c":34.955,"h":35.32,"l":34.94,"n":1429,"o":35.14,"t":"2026-10-13T19:30:00Z","v":81088,"vw":35.091573},{"c":34.67,"h":34.98,"l":34.6,"n":2725,"o":34.955,"t":"2026-10-13T19:45:00Z","v":184306,"vw":34.755545},{"c":34.92,"h":35.72,"l":34.71,"n":39,"o":34.71,"t":"2026-10-13T20:00:00Z","v":88046,"vw":34.718115},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-13T20:15:00Z","v":200,"vw":34.92},{"c":34.8,"h":34.91,"l":34.8,"n":10,"o":34.91,"t":"2026-10-13T20:30:00Z","v":455,"vw":34.870676},{"c":35.19,"h":35.2901,"l":35.19,"n":4,"o":35.2901,"t":"2026-10-13T21:15:00Z","v":253,"vw":35.24005},{"c":35.28,"h":35.28,"l":35.22,"n":5,"o":35.22,"t":"2026-10-13T21:30:00Z","v":401,"vw":35.245487},{"c":35,"h":35.28,"l":35,"n":4,"o":35.28,"t":"2026-10-13T21:45:00Z","v":1500,"vw":35.199572},{"c":34.9,"h":34.9,"l":34.9,"n":7,"o":34.9,"t":"2026-10-13T22:00:00Z","v":445,"vw":34.9},{"c":34.94,"h":34.94,"l":34.94,"n":3,"o":34.94,"t":"2026-10-13T22:15:00Z","v":209,"vw":34.94},{"c":34.864,"h":34.864,"l":34.75,"n":14,"o":34.75,"t":"2026-10-13T23:00:00Z","v":1537,"vw":34.786648},{"c":34.92,"h":34.92,"l":34.92,"n":2,"o":34.92,"t":"2026-10-13T23:45:00Z","v":310,"vw":34.92},{"c":35.11,"h":35.11,"l":34.76,"n":10,"o":34.76,"t":"2026-10-14T08:00:00Z","v":380,"vw":34.941034},{"c":34.7,"h":34.71,"l":34.7,"n":5,"o":34.71,"t":"2026-10-14T09:15:00Z","v":760,"vw":34.703347},{"c":34.71,"h":34.71,"l":34.71,"n":12,"o":34.71,"t":"2026-10-14T09:30:00Z","v":433,"vw":34.71},{"c":35.05,"h":35.05,"l":35.05,"n":4,"o":35.05,"t":"2026-10-14T09:45:00Z","v":1512,"vw":35.05},{"c":34.8,"h":34.86,"l":34.7,"n":23,"o":34.86,"t":"2026-10-14T10:30:00Z","v":2305,"vw":34.787723},{"c":34.7,"h":34.7,"l":34.7,"n":4,"o":34.7,"t":"2026-10-14T11:00:00Z","v":339,"vw":34.7},{"c":34.49,"h":34.5,"l":34.49,"n":27,"o":34.5,"t":"2026-10-14T11:15:00Z","v":595,"vw":34.497826},{"c":34.7,"h":34.7,"l":34.59,"n":12,"o":34.59,"t":"2026-10-14T11:30:00Z","v":743,"vw":34.644289},{"c":34.7,"h":34.75,"l":34.7,"n":11,"o":34.7,"t":"2026-10-14T11:45:00Z","v":981,"vw":34.727304},{"c":35.27,"h":35.27,"l":34.81,"n":18,"o":34.81,"t":"2026-10-14T12:00:00Z","v":654,"vw":35.085508},{"c":34.98,"h":34.98,"l":34.64,"n":82,"o":34.94,"t":"2026-10-14T12:15:00Z","v":5106,"vw":34.898572},{"c":33.7,"h":34,"l":33.65,"n":25,"o":34,"t":"2026-10-14T12:30:00Z","v":1671,"vw":33.919947},{"c":33.36,"h":33.8,"l":33.36,"n":88,"o":33.6388,"t":"2026-10-14T12:45:00Z","v":5787,"vw":33.611597},{"c":33.1,"h":33.34,"l":33.08,"n":15,"o":33.34,"t":"2026-10-14T13:00:00Z","v":6695,"vw":33.097395},{"c":33.81,"h":33.85,"l":33,"n":15,"o":33.07,"t":"2026-10-14T13:15:00Z","v":1184,"vw":33.405716},{"c":32.28,"h":33.83,"l":31.8,"n":1118,"o":33.83,"t":"2026-10-14T13:30:00Z","v":184803,"vw":32.49422},{"c":32.08,"h":32.9225,"l":32.075,"n":830,"o":32.37,"t":"2026-10-14T13:45:00Z","v":66566,"vw":32.460926},{"c":32.28,"h":32.62,"l":32.03,"n":688,"o":32.08,"t":"2026-10-14T14:00:00Z","v":57877,"vw":32.290996},{"c":32.015,"h":32.28,"l":31.85,"n":989,"o":32.26,"t":"2026-10-14T14:15:00Z","v":77403,"vw":32.077075},{"c":32.42,"h":32.43,"l":32,"n":768,"o":32.025,"t":"2026-10-14T14:30:00Z","v":78313,"vw":32.218742},{"c":32.4,"h":32.63,"l":32.26,"n":563,"o":32.435,"t":"2026-10-14T14:45:00Z","v":61199,"vw":32.407515},{"c":31.98,"h":32.36,"l":31.8787,"n":729,"o":32.33,"t":"2026-10-14T15:00:00Z","v":62691,"vw":32.040472},{"c":31.94,"h":32.1399,"l":31.8101,"n":799,"o":31.945,"t":"2026-10-14T15:15:00Z","v":76602,"vw":31.961296},{"c":31.57,"h":31.94,"l":31.5,"n":909,"o":31.9289,"t":"2026-10-14T15:30:00Z","v":38678,"vw":31.702345},{"c":31.57,"h":31.74,"l":31.47,"n":696,"o":31.54,"t":"2026-10-14T15:45:00Z","v":30433,"vw":31.576572},{"c":31.32,"h":31.83,"l":31.27,"n":691,"o":31.57,"t":"2026-10-14T16:00:00Z","v":41536,"vw":31.552325},{"c":31.41,"h":31.6099,"l":31.28,"n":630,"o":31.36,"t":"2026-10-14T16:15:00Z","v":47349,"vw":31.422187},{"c":31.645,"h":31.69,"l":31.33,"n":776,"o":31.405,"t":"2026-10-14T16:30:00Z","v":67693,"vw":31.534096},{"c":31.32,"h":31.6911,"l":31.25,"n":525,"o":31.61,"t":"2026-10-14T16:45:00Z","v":26442,"vw":31.432102},{"c":31.13,"h":31.42,"l":31.12,"n":598,"o":31.32,"t":"2026-10-14T17:00:00Z","v":23633,"vw":31.223969},{"c":30.96,"h":31.24,"l":30.94,"n":812,"o":31.17,"t":"2026-10-14T17:15:00Z","v":43112,"vw":31.073375},{"c":30.875,"h":31.02,"l":30.84,"n":728,"o":31,"t":"2026-10-14T17:30:00Z","v":30669,"vw":30.927785},{"c":30.415,"h":30.9,"l":30.35,"n":1224,"o":30.885,"t":"2026-10-14T17:45:00Z","v":91266,"vw":30.652021},{"c":30.83,"h":30.987,"l":30.22,"n":1350,"o":30.38,"t":"2026-10-14T18:00:00Z","v":91286,"vw":30.476709},{"c":30.82,"h":31.165,"l":30.7,"n":997,"o":30.83,"t":"2026-10-14T18:15:00Z","v":167025,"vw":30.932517},{"c":30.59,"h":30.89,"l":30.58,"n":1366,"o":30.82,"t":"2026-10-14T18:30:00Z","v":294452,"vw":30.770345},{"c":31.28,"h":31.3772,"l":30.555,"n":1260,"o":30.565,"t":"2026-10-14T18:45:00Z","v":73072,"vw":31.000038},{"c":31.48,"h":31.68,"l":30.99,"n":1785,"o":31.22,"t":"2026-10-14T19:00:00Z","v":89614,"vw":31.438626},{"c":31.43,"h":31.669,"l":31.325,"n":1447,"o":31.48,"t":"2026-10-14T19:15:00Z","v":91106,"vw":31.479247},{"c":31.15,"h":31.7,"l":30.98,"n":2827,"o":31.43,"t":"2026-10-14T19:30:00Z","v":182671,"vw":31.420442},{"c":30.985,"h":31.335,"l":30.89,"n":4356,"o":31.15,"t":"2026-10-14T19:45:00Z","v":302447,"vw":31.099445},{"c":31.2476,"h":31.2476,"l":31,"n":42,"o":31,"t":"2026-10-14T20:00:00Z","v":81879,"vw":31.000539},{"c":31,"h":31.5,"l":31,"n":14,"o":31.04,"t":"2026-10-14T20:15:00Z","v":759,"vw":31.300163},{"c":31.01,"h":31.06,"l":31.01,"n":7,"o":31.06,"t":"2026-10-14T20:30:00Z","v":732,"vw":31.04209},{"c":30.87,"h":30.87,"l":30.87,"n":2,"o":30.87,"t":"2026-10-14T20:45:00Z","v":110,"vw":30.87},{"c":30.8662,"h":30.8662,"l":30.8662,"n":1,"o":30.8662,"t":"2026-10-14T21:00:00Z","v":360,"vw":30.8662},{"c":30.77,"h":30.77,"l":30.77,"n":1,"o":30.77,"t":"2026-10-14T21:15:00Z","v":301,"vw":30.77},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-10-14T22:00:00Z","v":100,"vw":30.75},{"c":30.64,"h":30.64,"l":30.64,"n":1,"o":30.64,"t":"2026-10-14T22:15:00Z","v":250,"vw":30.64},{"c":30.31,"h":30.53,"l":30.31,"n":12,"o":30.51,"t":"2026-10-14T22:30:00Z","v":913,"vw":30.458563},{"c":29.96,"h":30.19,"l":29.82,"n":52,"o":30.19,"t":"2026-10-14T22:45:00Z","v":6565,"vw":29.992253},{"c":29.34,"h":30,"l":29.34,"n":16,"o":30,"t":"2026-10-14T23:45:00Z","v":5256,"vw":29.412321},{"c":29.67,"h":30.18,"l":29.55,"n":99,"o":30.05,"t":"2026-10-15T08:00:00Z","v":7875,"vw":29.808991},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-15T08:15:00Z","v":552,"vw":29.61},{"c":29.9,"h":29.9,"l":29.89,"n":13,"o":29.89,"t":"2026-10-15T08:45:00Z","v":3574,"vw":29.899254},{"c":29.94,"h":29.94,"l":29.94,"n":1,"o":29.94,"t":"2026-10-15T09:00:00Z","v":100,"vw":29.94},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-15T09:45:00Z","v":1000,"vw":29.6},{"c":29.76,"h":29.76,"l":29.65,"n":6,"o":29.7,"t":"2026-10-15T10:00:00Z","v":1546,"vw":29.680878},{"c":29.7,"h":29.7,"l":29.7,"n":2,"o":29.7,"t":"2026-10-15T10:15:00Z","v":500,"vw":29.7},{"c":29.48,"h":29.51,"l":29.48,"n":5,"o":29.51,"t":"2026-10-15T10:30:00Z","v":403,"vw":29.492544},{"c":29.3,"h":29.49,"l":29.3,"n":23,"o":29.49,"t":"2026-10-15T10:45:00Z","v":1126,"vw":29.363212},{"c":29.1,"h":29.2,"l":29,"n":35,"o":29.2,"t":"2026-10-15T11:00:00Z","v":1606,"vw":29.087862},{"c":29.37,"h":29.37,"l":29.0835,"n":7,"o":29.0835,"t":"2026-10-15T11:15:00Z","v":455,"vw":29.209206},{"c":29.55,"h":29.55,"l":29.47,"n":16,"o":29.47,"t":"2026-10-15T11:30:00Z","v":780,"vw":29.502143},{"c":29.55,"h":29.56,"l":29.55,"n":36,"o":29.56,"t":"2026-10-15T11:45:00Z","v":1960,"vw":29.550833},{"c":28.8661,"h":29.26,"l":28.8661,"n":44,"o":29.26,"t":"2026-10-15T12:00:00Z","v":5771,"vw":29.060733},{"c":28.9,"h":29.09,"l":28.9,"n":87,"o":28.94,"t":"2026-10-15T12:15:00Z","v":13774,"vw":28.91013},{"c":28.8,"h":29.02,"l":28.51,"n":56,"o":28.8,"t":"2026-10-15T12:30:00Z","v":5963,"vw":28.734171},{"c":28.64,"h":28.9,"l":28.64,"n":27,"o":28.9,"t":"2026-10-15T12:45:00Z","v":7556,"vw":28.868162},{"c":28.79,"h":28.79,"l":28.57,"n":10,"o":28.57,"t":"2026-10-15T13:00:00Z","v":725,"vw":28.713694},{"c":28.4,"h":28.9,"l":28.36,"n":77,"o":28.9,"t":"2026-10-15T13:15:00Z","v":7739,"vw":28.531896},{"c":28.31,"h":28.99,"l":27.83,"n":3716,"o":28.37,"t":"2026-10-15T13:30:00Z","v":676725,"vw":28.457406},{"c":27.71,"h":28.6697,"l":27.513,"n":2301,"o":28.37,"t":"2026-10-15T13:45:00Z","v":317806,"vw":28.107096},{"c":28.255,"h":28.605,"l":27.61,"n":2362,"o":27.69,"t":"2026-10-15T14:00:00Z","v":264351,"vw":28.194599},{"c":28.49,"h":28.695,"l":28.08,"n":2309,"o":28.255,"t":"2026-10-15T14:15:00Z","v":440017,"vw":28.368235},{"c":29.97,"h":30.2328,"l":28.29,"n":2195,"o":28.5,"t":"2026-10-15T14:30:00Z","v":325247,"vw":29.117462},{"c":30.9,"h":30.9899,"l":29.97,"n":1788,"o":29.97,"t":"2026-10-15T14:45:00Z","v":118046,"vw":30.387461},{"c":31.07,"h":31.26,"l":30.535,"n":1680,"o":30.85,"t":"2026-10-15T15:00:00Z","v":122610,"vw":30.904712},{"c":30.28,"h":31.655,"l":30.23,"n":2259,"o":31.044,"t":"2026-10-15T15:15:00Z","v":226526,"vw":31.143909},{"c":30.17,"h":30.4954,"l":30.09,"n":713,"o":30.325,"t":"2026-10-15T15:30:00Z","v":40139,"vw":30.301012},{"c":30.44,"h":30.63,"l":30,"n":1157,"o":30.1711,"t":"2026-10-15T15:45:00Z","v":119269,"vw":30.341014},{"c":30.09,"h":30.51,"l":30.08,"n":585,"o":30.42,"t":"2026-10-15T16:00:00Z","v":54724,"vw":30.311592},{"c":29.87,"h":30.125,"l":29.75,"n":1191,"o":30.1,"t":"2026-10-15T16:15:00Z","v":150967,"vw":29.953844},{"c":30.35,"h":30.6058,"l":29.76,"n":1099,"o":29.875,"t":"2026-10-15T16:30:00Z","v":153146,"vw":30.189495},{"c":30.35,"h":30.61,"l":30.25,"n":543,"o":30.42,"t":"2026-10-15T16:45:00Z","v":38730,"vw":30.401924},{"c":30.84,"h":31,"l":30.27,"n":764,"o":30.35,"t":"2026-10-15T17:00:00Z","v":72861,"vw":30.652845},{"c":30.89,"h":31,"l":30.73,"n":664,"o":30.84,"t":"2026-10-15T17:15:00Z","v":38358,"vw":30.846995},{"c":31.28,"h":31.35,"l":30.87,"n":740,"o":30.89,"t":"2026-10-15T17:30:00Z","v":42627,"vw":31.148772},{"c":30.96,"h":31.53,"l":30.86,"n":737,"o":31.24,"t":"2026-10-15T17:45:00Z","v":52672,"vw":31.296387},{"c":30.56,"h":30.95,"l":30.55,"n":812,"o":30.95,"t":"2026-10-15T18:00:00Z","v":42243,"vw":30.731823},{"c":30.93,"h":31,"l":30.43,"n":574,"o":30.56,"t":"2026-10-15T18:15:00Z","v":52695,"vw":30.812876},{"c":31.09,"h":31.175,"l":30.76,"n":545,"o":30.9299,"t":"2026-10-15T18:30:00Z","v":32831,"vw":30.968264},{"c":31.025,"h":31.32,"l":30.955,"n":738,"o":31.105,"t":"2026-10-15T18:45:00Z","v":61847,"vw":31.137224},{"c":31.185,"h":31.28,"l":31.025,"n":588,"o":31.025,"t":"2026-10-15T19:00:00Z","v":37917,"vw":31.187957},{"c":31.25,"h":31.58,"l":31.16,"n":1359,"o":31.16,"t":"2026-10-15T19:15:00Z","v":184746,"vw":31.379363},{"c":31.44,"h":31.459,"l":31.09,"n":1300,"o":31.2,"t":"2026-10-15T19:30:00Z","v":101055,"vw":31.254012},{"c":31.03,"h":31.58,"l":30.73,"n":2540,"o":31.455,"t":"2026-10-15T19:45:00Z","v":235951,"vw":31.09086},{"c":31.02,"h":31.03,"l":31.02,"n":38,"o":31.03,"t":"2026-10-15T20:00:00Z","v":71376,"vw":31.029979},{"c":30.98,"h":31.06,"l":30.98,"n":24,"o":31.06,"t":"2026-10-15T20:45:00Z","v":323,"vw":31.02},{"c":31.01,"h":31.01,"l":30.92,"n":6,"o":30.92,"t":"2026-10-15T21:00:00Z","v":472,"vw":30.970909},{"c":31.04,"h":31.04,"l":31.04,"n":2,"o":31.04,"t":"2026-10-15T21:15:00Z","v":271,"vw":31.04},{"c":31.18,"h":31.18,"l":31.06,"n":13,"o":31.11,"t":"2026-10-15T22:30:00Z","v":1605,"vw":31.16},{"c":31,"h":31,"l":30.98,"n":2,"o":30.98,"t":"2026-10-15T22:45:00Z","v":207,"vw":30.989662},{"c":30.7,"h":30.99,"l":30.7,"n":2,"o":30.99,"t":"2026-10-15T23:00:00Z","v":521,"vw":30.755662},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-15T23:30:00Z","v":100,"vw":30.6},{"c":30.68,"h":31.17,"l":30.68,"n":32,"o":30.68,"t":"2026-10-16T08:00:00Z","v":3071,"vw":31.002702},{"c":30.7683,"h":30.7683,"l":30.7683,"n":6,"o":30.7683,"t":"2026-10-16T08:45:00Z","v":268,"vw":30.7683},{"c":31.04,"h":31.04,"l":31.04,"n":4,"o":31.04,"t":"2026-10-16T09:30:00Z","v":192,"vw":31.04},{"c":31.01,"h":31.01,"l":31.01,"n":5,"o":31.01,"t":"2026-10-16T09:45:00Z","v":312,"vw":31.01},{"c":30.93,"h":30.93,"l":30.92,"n":3,"o":30.92,"t":"2026-10-16T10:45:00Z","v":201,"vw":30.925},{"c":30.83,"h":30.83,"l":30.75,"n":11,"o":30.75,"t":"2026-10-16T11:00:00Z","v":529,"vw":30.808469},{"c":30.69,"h":30.71,"l":30.69,"n":4,"o":30.71,"t":"2026-10-16T11:30:00Z","v":298,"vw":30.7},{"c":30.68,"h":30.68,"l":30.67,"n":7,"o":30.67,"t":"2026-10-16T11:45:00Z","v":616,"vw":30.675459},{"c":30.65,"h":30.67,"l":30.65,"n":4,"o":30.67,"t":"2026-10-16T12:00:00Z","v":976,"vw":30.655417},{"c":30.42,"h":30.43,"l":30.42,"n":7,"o":30.43,"t":"2026-10-16T12:15:00Z","v":1740,"vw":30.420575},{"c":30.3,"h":30.46,"l":30.3,"n":23,"o":30.445,"t":"2026-10-16T12:30:00Z","v":2576,"vw":30.38613},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-16T12:45:00Z","v":130,"vw":30.3},{"c":31.29,"h":31.31,"l":30.35,"n":9,"o":30.35,"t":"2026-10-16T13:15:00Z","v":2503,"vw":31.0952},{"c":30.13,"h":31.5,"l":29.5143,"n":1943,"o":30.81,"t":"2026-10-16T13:30:00Z","v":211647,"vw":30.313125},{"c":29.1875,"h":30.15,"l":28.68,"n":1096,"o":29.995,"t":"2026-10-16T13:45:00Z","v":91189,"vw":29.182764},{"c":29.79,"h":29.89,"l":29.11,"n":860,"o":29.11,"t":"2026-10-16T14:00:00Z","v":104737,"vw":29.674923},{"c":29.53,"h":29.85,"l":29.35,"n":539,"o":29.79,"t":"2026-10-16T14:15:00Z","v":20310,"vw":29.564223},{"c":29.52,"h":29.86,"l":29.4354,"n":480,"o":29.525,"t":"2026-10-16T14:30:00Z","v":33806,"vw":29.636717},{"c":29.09,"h":29.49,"l":28.98,"n":477,"o":29.47,"t":"2026-10-16T14:45:00Z","v":41035,"vw":29.095153},{"c":28.36,"h":29.01,"l":28.145,"n":997,"o":29.01,"t":"2026-10-16T15:00:00Z","v":67212,"vw":28.48246},{"c":28.15,"h":28.475,"l":27.95,"n":991,"o":28.36,"t":"2026-10-16T15:15:00Z","v":157895,"vw":28.168786},{"c":28.285,"h":28.34,"l":28.1,"n":585,"o":28.12,"t":"2026-10-16T15:30:00Z","v":44972,"vw":28.214663},{"c":28.02,"h":28.31,"l":28.02,"n":726,"o":28.285,"t":"2026-10-16T15:45:00Z","v":52351,"vw":28.135292},{"c":28.115,"h":28.15,"l":27.87,"n":1391,"o":28.05,"t":"2026-10-16T16:00:00Z","v":80286,"vw":27.993339},{"c":28.09,"h":28.3,"l":28,"n":522,"o":28.14,"t":"2026-10-16T16:15:00Z","v":38831,"vw":28.135857},{"c":27.9,"h":28.07,"l":27.85,"n":573,"o":28.07,"t":"2026-10-16T16:30:00Z","v":36078,"vw":27.942929},{"c":27.81,"h":28,"l":27.79,"n":691,"o":27.9,"t":"2026-10-16T16:45:00Z","v":37052,"vw":27.870693},{"c":27.71,"h":27.86,"l":27.6558,"n":753,"o":27.84,"t":"2026-10-16T17:00:00Z","v":85041,"vw":27.74843},{"c":27.83,"h":27.915,"l":27.52,"n":858,"o":27.63,"t":"2026-10-16T17:15:00Z","v":79350,"vw":27.709215},{"c":27.57,"h":27.92,"l":27.56,"n":731,"o":27.82,"t":"2026-10-16T17:30:00Z","v":133016,"vw":27.705864},{"c":27.395,"h":27.65,"l":27.31,"n":830,"o":27.585,"t":"2026-10-16T17:45:00Z","v":55566,"vw":27.538073},{"c":27.43,"h":27.43,"l":27.17,"n":798,"o":27.31,"t":"2026-10-16T18:00:00Z","v":44207,"vw":27.297678},{"c":27.37,"h":27.45,"l":27.21,"n":595,"o":27.43,"t":"2026-10-16T18:15:00Z","v":31877,"vw":27.340568},{"c":27.25,"h":27.48,"l":27.16,"n":617,"o":27.33,"t":"2026-10-16T18:30:00Z","v":40185,"vw":27.33606},{"c":26.925,"h":27.27,"l":26.91,"n":726,"o":27.27,"t":"2026-10-16T18:45:00Z","v":39297,"vw":27.06408},{"c":27.52,"h":27.52,"l":26.925,"n":889,"o":26.925,"t":"2026-10-16T19:00:00Z","v":62654,"vw":27.154842},{"c":27.18,"h":27.55,"l":27.09,"n":1198,"o":27.485,"t":"2026-10-16T19:15:00Z","v":79672,"vw":27.228706},{"c":26.535,"h":27.26,"l":26.43,"n":2420,"o":27.18,"t":"2026-10-16T19:30:00Z","v":186788,"vw":26.783485},{"c":26.61,"h":26.79,"l":26.44,"n":4666,"o":26.535,"t":"2026-10-16T19:45:00Z","v":474382,"vw":26.625794},{"c":27.8578,"h":27.8578,"l":26.59,"n":24,"o":26.64,"t":"2026-10-16T20:00:00Z","v":157393,"vw":26.905139},{"c":26.9,"h":26.91,"l":26.59,"n":20,"o":26.78,"t":"2026-10-16T20:15:00Z","v":6321,"vw":26.61804},{"c":27.09,"h":27.2,"l":27,"n":39,"o":27.2,"t":"2026-10-16T20:45:00Z","v":2859,"vw":27.065476},{"c":26.91,"h":26.92,"l":26.91,"n":8,"o":26.92,"t":"2026-10-16T21:00:00Z","v":619,"vw":26.914771},{"c":27.35,"h":27.35,"l":26.91,"n":6,"o":26.91,"t":"2026-10-16T21:15:00Z","v":2242,"vw":27.30765},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-16T21:45:00Z","v":250,"vw":27.3},{"c":26.6,"h":26.8,"l":26.6,"n":11,"o":26.8,"t":"2026-10-16T22:00:00Z","v":2356,"vw":26.688261},{"c":26.8911,"h":26.8911,"l":26.8911,"n":1,"o":26.8911,"t":"2026-10-16T22:15:00Z","v":100,"vw":26.8911},{"c":26.64,"h":26.64,"l":26.64,"n":8,"o":26.64,"t":"2026-10-16T22:45:00Z","v":1844,"vw":26.64},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-10-16T23:00:00Z","v":501,"vw":26.65},{"c":26.6118,"h":26.7,"l":26.6118,"n":2,"o":26.7,"t":"2026-10-16T23:30:00Z","v":200,"vw":26.6559},{"c":26.68,"h":26.68,"l":26.68,"n":2,"o":26.68,"t":"2026-10-16T23:45:00Z","v":200,"vw":26.68},{"c":27.9,"h":28.03,"l":27.69,"n":41,"o":27.96,"t":"2026-10-19T08:00:00Z","v":3082,"vw":27.861204},{"c":27.48,"h":27.51,"l":27.2759,"n":17,"o":27.32,"t":"2026-10-19T08:30:00Z","v":1479,"vw":27.423933},{"c":27.815,"h":27.82,"l":27.815,"n":2,"o":27.82,"t":"2026-10-19T10:15:00Z","v":1000,"vw":27.81561},{"c":28.0197,"h":28.0197,"l":27.98,"n":7,"o":27.98,"t":"2026-10-19T10:30:00Z","v":999,"vw":27.99985},{"c":28.18,"h":28.18,"l":27.96,"n":28,"o":27.96,"t":"2026-10-19T10:45:00Z","v":2407,"vw":28.049448},{"c":27.69,"h":28.5,"l":27.69,"n":24,"o":28.5,"t":"2026-10-19T11:00:00Z","v":5057,"vw":27.991154},{"c":27.69,"h":27.69,"l":27.69,"n":3,"o":27.69,"t":"2026-10-19T11:15:00Z","v":148,"vw":27.69},{"c":28.1,"h":28.176,"l":27.88,"n":31,"o":27.88,"t":"2026-10-19T11:30:00Z","v":3562,"vw":28.08675},{"c":28.1,"h":28.1,"l":28.1,"n":9,"o":28.1,"t":"2026-10-19T11:45:00Z","v":297,"vw":28.1},{"c":28.3,"h":28.3,"l":28.21,"n":21,"o":28.22,"t":"2026-10-19T12:00:00Z","v":1505,"vw":28.223368},{"c":28.54,"h":28.5968,"l":28.27,"n":28,"o":28.27,"t":"2026-10-19T12:15:00Z","v":2784,"vw":28.441902},{"c":28.12,"h":28.54,"l":28.12,"n":2,"o":28.54,"t":"2026-10-19T12:30:00Z","v":200,"vw":28.33},{"c":28.17,"h":28.48,"l":28.16,"n":21,"o":28.48,"t":"2026-10-19T12:45:00Z","v":1799,"vw":28.308553},{"c":28.2,"h":28.3428,"l":28.04,"n":34,"o":28.3428,"t":"2026-10-19T13:00:00Z","v":3731,"vw":28.17827},{"c":27.66,"h":28.56,"l":27.62,"n":193,"o":28.2,"t":"2026-10-19T13:15:00Z","v":14314,"vw":28.113601},{"c":27.3363,"h":29.425,"l":27.3363,"n":2917,"o":27.96,"t":"2026-10-19T13:30:00Z","v":507349,"vw":28.180497},{"c":27.55,"h":27.86,"l":27.2609,"n":1258,"o":27.415,"t":"2026-10-19T13:45:00Z","v":163070,"vw":27.518314},{"c":28.05,"h":28.05,"l":27.25,"n":1207,"o":27.47,"t":"2026-10-19T14:00:00Z","v":119885,"vw":27.513032},{"c":28.07,"h":28.389,"l":27.6501,"n":1792,"o":28.28,"t":"2026-10-19T14:15:00Z","v":155734,"vw":27.920448},{"c":28.095,"h":28.17,"l":27.6475,"n":723,"o":28.1357,"t":"2026-10-19T14:30:00Z","v":35035,"vw":27.864605},{"c":27.89,"h":28.4,"l":27.89,"n":800,"o":28.095,"t":"2026-10-19T14:45:00Z","v":72749,"vw":28.164761},{"c":27.8353,"h":27.955,"l":27.64,"n":901,"o":27.955,"t":"2026-10-19T15:00:00Z","v":63795,"vw":27.806927},{"c":27.94,"h":28.07,"l":27.68,"n":686,"o":27.84,"t":"2026-10-19T15:15:00Z","v":53768,"vw":27.930768},{"c":27.7,"h":28.01,"l":27.67,"n":847,"o":27.915,"t":"2026-10-19T15:30:00Z","v":64874,"vw":27.874055},{"c":27.53,"h":27.83,"l":27.52,"n":719,"o":27.7,"t":"2026-10-19T15:45:00Z","v":32816,"vw":27.683561},{"c":27.39,"h":27.57,"l":27.18,"n":774,"o":27.57,"t":"2026-10-19T16:00:00Z","v":49642,"vw":27.37174},{"c":27.22,"h":27.42,"l":27.18,"n":490,"o":27.34,"t":"2026-10-19T16:15:00Z","v":30019,"vw":27.292611},{"c":27.06,"h":27.255,"l":26.92,"n":725,"o":27.255,"t":"2026-10-19T16:30:00Z","v":48799,"vw":27.052528},{"c":26.7,"h":27.04,"l":26.68,"n":481,"o":27.04,"t":"2026-10-19T16:45:00Z","v":25188,"vw":26.838338},{"c":26.86,"h":27.07,"l":26.64,"n":587,"o":26.64,"t":"2026-10-19T17:00:00Z","v":36439,"vw":26.858654},{"c":26.775,"h":26.93,"l":26.5804,"n":1049,"o":26.81,"t":"2026-10-19T17:15:00Z","v":57836,"vw":26.77282},{"c":26.54,"h":26.89,"l":26.54,"n":514,"o":26.79,"t":"2026-10-19T17:30:00Z","v":30665,"vw":26.706007},{"c":26.465,"h":26.555,"l":26.33,"n":584,"o":26.52,"t":"2026-10-19T17:45:00Z","v":25026,"vw":26.433112},{"c":26.35,"h":26.47,"l":26.22,"n":545,"o":26.465,"t":"2026-10-19T18:00:00Z","v":22638,"vw":26.32705},{"c":26.32,"h":26.49,"l":26.24,"n":621,"o":26.38,"t":"2026-10-19T18:15:00Z","v":32468,"vw":26.407226},{"c":26.7025,"h":26.81,"l":26.2816,"n":648,"o":26.2816,"t":"2026-10-19T18:30:00Z","v":37535,"vw":26.487797},{"c":27.19,"h":27.2,"l":26.68,"n":670,"o":26.74,"t":"2026-10-19T18:45:00Z","v":41574,"vw":26.870138},{"c":27.07,"h":27.33,"l":26.925,"n":1079,"o":27.2,"t":"2026-10-19T19:00:00Z","v":60595,"vw":27.136673},{"c":27.425,"h":28.75,"l":27.065,"n":2966,"o":27.065,"t":"2026-10-19T19:15:00Z","v":243903,"vw":27.758213},{"c":27.34,"h":27.74,"l":27.27,"n":1998,"o":27.38,"t":"2026-10-19T19:30:00Z","v":215608,"vw":27.44341},{"c":27.06,"h":27.35,"l":26.635,"n":5192,"o":27.35,"t":"2026-10-19T19:45:00Z","v":426344,"vw":26.91057},{"c":27.07,"h":27.12,"l":27.04,"n":26,"o":27.04,"t":"2026-10-19T20:00:00Z","v":60713,"vw":27.040741},{"c":26.9296,"h":26.9296,"l":26.9296,"n":1,"o":26.9296,"t":"2026-10-19T20:15:00Z","v":400,"vw":26.9296},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-10-19T20:45:00Z","v":185,"vw":27},{"c":26.35,"h":26.73,"l":26.34,"n":60,"o":26.73,"t":"2026-10-20T08:00:00Z","v":4113,"vw":26.476996},{"c":26,"h":26.33,"l":26,"n":34,"o":26.33,"t":"2026-10-20T09:00:00Z","v":1725,"vw":26.21226},{"c":26.02,"h":26.04,"l":26.02,"n":4,"o":26.04,"t":"2026-10-20T09:15:00Z","v":278,"vw":26.03},{"c":26.09,"h":26.09,"l":26.09,"n":7,"o":26.09,"t":"2026-10-20T09:30:00Z","v":307,"vw":26.09},{"c":26.14,"h":26.14,"l":26.14,"n":1,"o":26.14,"t":"2026-10-20T09:45:00Z","v":229,"vw":26.14},{"c":26.24,"h":26.24,"l":26.19,"n":8,"o":26.21,"t":"2026-10-20T10:00:00Z","v":2400,"vw":26.221523},{"c":26.07,"h":26.1,"l":26,"n":15,"o":26.1,"t":"2026-10-20T10:30:00Z","v":629,"vw":26.073705},{"c":25.81,"h":25.82,"l":25.81,"n":14,"o":25.818,"t":"2026-10-20T11:00:00Z","v":727,"vw":25.815138},{"c":26.0259,"h":26.0259,"l":25.7201,"n":7,"o":25.7201,"t":"2026-10-20T11:30:00Z","v":1272,"vw":25.980577},{"c":25.86,"h":25.86,"l":25.82,"n":3,"o":25.82,"t":"2026-10-20T11:45:00Z","v":468,"vw":25.850172},{"c":25.6772,"h":25.6772,"l":25.64,"n":2,"o":25.64,"t":"2026-10-20T12:00:00Z","v":3784,"vw":25.672147},{"c":25.9,"h":25.9,"l":25.7,"n":8,"o":25.7,"t":"2026-10-20T12:30:00Z","v":1449,"vw":25.736766},{"c":25.88,"h":25.9,"l":25.88,"n":4,"o":25.9,"t":"2026-10-20T12:45:00Z","v":448,"vw":25.889412},{"c":25.5,"h":26.08,"l":25.13,"n":1494,"o":26,"t":"2026-10-20T13:30:00Z","v":212158,"vw":25.692355},{"c":26.21,"h":26.3,"l":25.315,"n":789,"o":25.4,"t":"2026-10-20T13:45:00Z","v":101946,"vw":25.852229},{"c":26.84,"h":26.9,"l":26.14,"n":942,"o":26.21,"t":"2026-10-20T14:00:00Z","v":108494,"vw":26.540263},{"c":27.73,"h":27.79,"l":26.6543,"n":723,"o":26.9,"t":"2026-10-20T14:15:00Z","v":77789,"vw":27.291693},{"c":27.815,"h":27.97,"l":27.24,"n":806,"o":27.61,"t":"2026-10-20T14:30:00Z","v":109028,"vw":27.668081},{"c":27.59,"h":27.97,"l":27.4601,"n":737,"o":27.815,"t":"2026-10-20T14:45:00Z","v":45737,"vw":27.722959},{"c":26.91,"h":27.58,"l":26.745,"n":853,"o":27.58,"t":"2026-10-20T15:00:00Z","v":68346,"vw":27.236808},{"c":27.488,"h":27.488,"l":26.86,"n":662,"o":26.86,"t":"2026-10-20T15:15:00Z","v":62394,"vw":27.261515},{"c":27.47,"h":27.53,"l":27.2709,"n":770,"o":27.49,"t":"2026-10-20T15:30:00Z","v":64506,"vw":27.435058},{"c":27.67,"h":27.67,"l":27.34,"n":556,"o":27.47,"t":"2026-10-20T15:45:00Z","v":34473,"vw":27.478368},{"c":27.31,"h":27.67,"l":27.27,"n":468,"o":27.67,"t":"2026-10-20T16:00:00Z","v":25154,"vw":27.420464},{"c":27.455,"h":27.53,"l":27.0945,"n":575,"o":27.35,"t":"2026-10-20T16:15:00Z","v":32350,"vw":27.351865},{"c":27.42,"h":27.52,"l":27.39,"n":436,"o":27.455,"t":"2026-10-20T16:30:00Z","v":21772,"vw":27.451569},{"c":27.32,"h":27.55,"l":27.31,"n":467,"o":27.43,"t":"2026-10-20T16:45:00Z","v":34588,"vw":27.403817},{"c":27.22,"h":27.35,"l":27.21,"n":389,"o":27.32,"t":"2026-10-20T17:00:00Z","v":23750,"vw":27.290806},{"c":27.115,"h":27.3,"l":27.09,"n":511,"o":27.26,"t":"2026-10-20T17:15:00Z","v":35954,"vw":27.157429},{"c":27.075,"h":27.23,"l":27.06,"n":503,"o":27.11,"t":"2026-10-20T17:30:00Z","v":61648,"vw":27.147844},{"c":27.255,"h":27.28,"l":27.06,"n":372,"o":27.09,"t":"2026-10-20T17:45:00Z","v":24011,"vw":27.160934},{"c":27.05,"h":27.255,"l":27.0034,"n":385,"o":27.255,"t":"2026-10-20T18:00:00Z","v":20900,"vw":27.103511},{"c":26.92,"h":27.04,"l":26.91,"n":341,"o":27.04,"t":"2026-10-20T18:15:00Z","v":19447,"vw":26.990785},{"c":26.76,"h":26.97,"l":26.76,"n":493,"o":26.92,"t":"2026-10-20T18:30:00Z","v":26277,"vw":26.856276},{"c":26.98,"h":27.04,"l":26.76,"n":466,"o":26.76,"t":"2026-10-20T18:45:00Z","v":22669,"vw":26.925437},{"c":27.015,"h":27.115,"l":26.9,"n":497,"o":26.98,"t":"2026-10-20T19:00:00Z","v":24849,"vw":27.015348},{"c":26.945,"h":27.06,"l":26.91,"n":624,"o":27.01,"t":"2026-10-20T19:15:00Z","v":28827,"vw":26.985376},{"c":27.1,"h":27.23,"l":26.895,"n":1368,"o":26.935,"t":"2026-10-20T19:30:00Z","v":141534,"vw":27.138771},{"c":26.99,"h":27.2099,"l":26.84,"n":3403,"o":27.12,"t":"2026-10-20T19:45:00Z","v":337259,"vw":27.001768},{"c":26.97,"h":26.97,"l":26.97,"n":8,"o":26.97,"t":"2026-10-20T20:00:00Z","v":135174,"vw":26.97},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-20T20:15:00Z","v":222,"vw":27.2},{"c":27.1,"h":27.2049,"l":27.1,"n":7,"o":27.2049,"t":"2026-10-20T20:30:00Z","v":1801,"vw":27.135499},{"c":27.4996,"h":27.4996,"l":27.165,"n":21,"o":27.165,"t":"2026-10-20T20:45:00Z","v":5747,"vw":27.298012},{"c":27.9,"h":27.9,"l":27.4999,"n":24,"o":27.5,"t":"2026-10-20T21:00:00Z","v":5976,"vw":27.701878},{"c":27.85,"h":27.95,"l":27.75,"n":9,"o":27.92,"t":"2026-10-20T21:15:00Z","v":4543,"vw":27.840605},{"c":28.19,"h":28.25,"l":27.75,"n":84,"o":27.9,"t":"2026-10-20T21:30:00Z","v":9637,"vw":28.078952},{"c":28.25,"h":28.25,"l":28,"n":5,"o":28,"t":"2026-10-20T21:45:00Z","v":2457,"vw":28.190284},{"c":28.29,"h":28.29,"l":28.14,"n":35,"o":28.14,"t":"2026-10-20T22:00:00Z","v":6543,"vw":28.233489},{"c":28.3,"h":28.5,"l":28.3,"n":12,"o":28.36,"t":"2026-10-20T22:15:00Z","v":4116,"vw":28.464098},{"c":28.5,"h":28.5,"l":28.35,"n":2,"o":28.35,"t":"2026-10-20T22:30:00Z","v":200,"vw":28.425},{"c":28.48,"h":28.48,"l":28.2,"n":13,"o":28.35,"t":"2026-10-20T22:45:00Z","v":5048,"vw":28.445833},{"c":28,"h":28.15,"l":28,"n":53,"o":28.15,"t":"2026-10-20T23:00:00Z","v":16468,"vw":28.060206},{"c":28,"h":28,"l":28,"n":4,"o":28,"t":"2026-10-20T23:15:00Z","v":535,"vw":28},{"c":27.74,"h":28,"l":27.26,"n":395,"o":27.82,"t":"2026-10-20T23:30:00Z","v":33980,"vw":27.793419},{"c":27.75,"h":27.75,"l":27.5,"n":21,"o":27.57,"t":"2026-10-20T23:45:00Z","v":8747,"vw":27.71042},{"c":27.34,"h":27.79,"l":27.34,"n":38,"o":27.79,"t":"2026-10-21T08:00:00Z","v":3112,"vw":27.651091},{"c":27.39,"h":27.39,"l":27.35,"n":11,"o":27.35,"t":"2026-10-21T08:30:00Z","v":1138,"vw":27.365152},{"c":27.38,"h":27.38,"l":27.3,"n":3,"o":27.3,"t":"2026-10-21T08:45:00Z","v":242,"vw":27.344444},{"c":27.21,"h":27.34,"l":27.21,"n":50,"o":27.27,"t":"2026-10-21T09:00:00Z","v":4611,"vw":27.282214},{"c":27.78,"h":27.78,"l":27.66,"n":2,"o":27.66,"t":"2026-10-21T09:30:00Z","v":400,"vw":27.72},{"c":27.3,"h":27.41,"l":27.3,"n":26,"o":27.41,"t":"2026-10-21T10:00:00Z","v":2346,"vw":27.386414},{"c":27.4,"h":27.4,"l":27.36,"n":11,"o":27.36,"t":"2026-10-21T10:15:00Z","v":1501,"vw":27.389751},{"c":27.51,"h":27.51,"l":27.51,"n":1,"o":27.51,"t":"2026-10-21T10:30:00Z","v":100,"vw":27.51},{"c":27.72,"h":27.72,"l":27.55,"n":21,"o":27.61,"t":"2026-10-21T11:00:00Z","v":1259,"vw":27.601081},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-21T11:45:00Z","v":210,"vw":27.8},{"c":27.85,"h":27.85,"l":27.8,"n":6,"o":27.8,"t":"2026-10-21T12:00:00Z","v":1038,"vw":27.814706},{"c":27.84,"h":27.84,"l":27.84,"n":4,"o":27.84,"t":"2026-10-21T12:15:00Z","v":300,"vw":27.84},{"c":27.85,"h":27.96,"l":27.85,"n":16,"o":27.96,"t":"2026-10-21T12:30:00Z","v":1248,"vw":27.876223},{"c":27.92,"h":28.11,"l":27.85,"n":166,"o":27.88,"t":"2026-10-21T12:45:00Z","v":11340,"vw":27.97494},{"c":28.06,"h":28.1487,"l":28.05,"n":11,"o":28.05,"t":"2026-10-21T13:00:00Z","v":1112,"vw":28.069456},{"c":27.99,"h":28.2127,"l":27.99,"n":22,"o":28.15,"t":"2026-10-21T13:15:00Z","v":1267,"vw":28.123712},{"c":27,"h":28.47,"l":26.65,"n":1274,"o":28.19,"t":"2026-10-21T13:30:00Z","v":119559,"vw":27.714119},{"c":27.005,"h":27.195,"l":26.33,"n":1061,"o":26.96,"t":"2026-10-21T13:45:00Z","v":138936,"vw":26.82111},{"c":27.15,"h":27.49,"l":26.895,"n":822,"o":27.005,"t":"2026-10-21T14:00:00Z","v":85571,"vw":27.184152},{"c":27.41,"h":27.59,"l":27.05,"n":1279,"o":27.105,"t":"2026-10-21T14:15:00Z","v":163373,"vw":27.405736},{"c":27.55,"h":27.92,"l":27.21,"n":1619,"o":27.41,"t":"2026-10-21T14:30:00Z","v":141398,"vw":27.547583},{"c":27.675,"h":27.96,"l":27.375,"n":1104,"o":27.55,"t":"2026-10-21T14:45:00Z","v":118159,"vw":27.676023},{"c":27.405,"h":27.77,"l":27.21,"n":763,"o":27.6,"t":"2026-10-21T15:00:00Z","v":96620,"vw":27.433391},{"c":27.4,"h":27.63,"l":27.24,"n":773,"o":27.41,"t":"2026-10-21T15:15:00Z","v":72688,"vw":27.457362},{"c":27.64,"h":27.64,"l":27.34,"n":679,"o":27.42,"t":"2026-10-21T15:30:00Z","v":60718,"vw":27.538135},{"c":27.485,"h":27.77,"l":27.41,"n":742,"o":27.6,"t":"2026-10-21T15:45:00Z","v":68906,"vw":27.619958},{"c":27.17,"h":27.49,"l":27.09,"n":568,"o":27.47,"t":"2026-10-21T16:00:00Z","v":31549,"vw":27.300711},{"c":27.19,"h":27.23,"l":27.05,"n":506,"o":27.21,"t":"2026-10-21T16:15:00Z","v":26821,"vw":27.150432},{"c":27.555,"h":27.76,"l":27.06,"n":830,"o":27.135,"t":"2026-10-21T16:30:00Z","v":48107,"vw":27.412154},{"c":27.4,"h":27.59,"l":27.39,"n":427,"o":27.53,"t":"2026-10-21T16:45:00Z","v":25933,"vw":27.481435},{"c":27.53,"h":27.56,"l":27.31,"n":615,"o":27.45,"t":"2026-10-21T17:00:00Z","v":45932,"vw":27.424689},{"c":27.82,"h":27.89,"l":27.43,"n":666,"o":27.58,"t":"2026-10-21T17:15:00Z","v":72633,"vw":27.602457},{"c":27.675,"h":27.82,"l":27.53,"n":619,"o":27.815,"t":"2026-10-21T17:30:00Z","v":46945,"vw":27.681731},{"c":28,"h":28.14,"l":27.675,"n":728,"o":27.675,"t":"2026-10-21T17:45:00Z","v":78529,"vw":27.959852},{"c":27.895,"h":28.04,"l":27.81,"n":832,"o":28,"t":"2026-10-21T18:00:00Z","v":36086,"vw":27.934493},{"c":27.73,"h":28.05,"l":27.665,"n":732,"o":27.93,"t":"2026-10-21T18:15:00Z","v":38314,"vw":27.928694},{"c":28.17,"h":28.29,"l":27.68,"n":693,"o":27.685,"t":"2026-10-21T18:30:00Z","v":46562,"vw":28.114575},{"c":27.84,"h":28.21,"l":27.835,"n":1272,"o":28.18,"t":"2026-10-21T18:45:00Z","v":165688,"vw":27.994141},{"c":27.74,"h":28.01,"l":27.74,"n":763,"o":27.815,"t":"2026-10-21T19:00:00Z","v":36725,"vw":27.896566},{"c":27.87,"h":28.11,"l":27.81,"n":598,"o":27.85,"t":"2026-10-21T19:15:00Z","v":44423,"vw":27.91673},{"c":28.015,"h":28.1929,"l":27.86,"n":858,"o":27.86,"t":"2026-10-21T19:30:00Z","v":42102,"vw":28.030701},{"c":28,"h":28.155,"l":27.9,"n":2861,"o":28.02,"t":"2026-10-21T19:45:00Z","v":283748,"vw":28.000232},{"c":28,"h":28,"l":28,"n":13,"o":28,"t":"2026-10-21T20:00:00Z","v":97530,"vw":28},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-10-21T20:30:00Z","v":250,"vw":28.18},{"c":28.07,"h":28.3,"l":28.07,"n":15,"o":28.2,"t":"2026-10-21T20:45:00Z","v":1043,"vw":28.188755},{"c":28.15,"h":28.15,"l":28,"n":3,"o":28,"t":"2026-10-21T21:00:00Z","v":601,"vw":28.025},{"c":28.0335,"h":28.0335,"l":28.0335,"n":1,"o":28.0335,"t":"2026-10-21T21:15:00Z","v":100,"vw":28.0335},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-21T21:45:00Z","v":1339,"vw":28},{"c":27.9,"h":28,"l":27.9,"n":2,"o":28,"t":"2026-10-21T22:00:00Z","v":574,"vw":27.926132},{"c":27.5899,"h":27.64,"l":27.5,"n":4,"o":27.6,"t":"2026-10-21T23:45:00Z","v":1860,"vw":27.592409},{"c":26.32,"h":27.02,"l":26.32,"n":42,"o":26.6,"t":"2026-10-22T08:00:00Z","v":2090,"vw":26.743135},{"c":26.64,"h":26.64,"l":26.45,"n":38,"o":26.46,"t":"2026-10-22T08:30:00Z","v":8926,"vw":26.510053},{"c":26.45,"h":26.69,"l":26.45,"n":16,"o":26.69,"t":"2026-10-22T08:45:00Z","v":4597,"vw":26.590227},{"c":26.59,"h":26.59,"l":26.56,"n":6,"o":26.56,"t":"2026-10-22T09:00:00Z","v":1152,"vw":26.562997},{"c":26.7,"h":26.7,"l":26.59,"n":7,"o":26.59,"t":"2026-10-22T10:15:00Z","v":664,"vw":26.677816},{"c":26.94,"h":27,"l":26.84,"n":75,"o":26.88,"t":"2026-10-22T11:00:00Z","v":15541,"vw":26.940773},{"c":27,"h":27,"l":27,"n":5,"o":27,"t":"2026-10-22T11:15:00Z","v":1062,"vw":27},{"c":27.8,"h":28,"l":27.07,"n":127,"o":27.07,"t":"2026-10-22T11:30:00Z","v":7329,"vw":27.412085},{"c":27.28,"h":27.62,"l":27.28,"n":19,"o":27.62,"t":"2026-10-22T11:45:00Z","v":978,"vw":27.469678},{"c":27.4,"h":27.4,"l":27.4,"n":3,"o":27.4,"t":"2026-10-22T12:00:00Z","v":439,"vw":27.4},{"c":27.1234,"h":27.32,"l":27.1232,"n":14,"o":27.32,"t":"2026-10-22T12:15:00Z","v":1574,"vw":27.24436},{"c":27.1803,"h":27.37,"l":27,"n":14,"o":27.37,"t":"2026-10-22T12:30:00Z","v":6612,"vw":27.008764},{"c":27.12,"h":27.34,"l":27,"n":44,"o":27.34,"t":"2026-10-22T12:45:00Z","v":2871,"vw":27.137739},{"c":26.88,"h":26.9,"l":26.88,"n":9,"o":26.9,"t":"2026-10-22T13:15:00Z","v":538,"vw":26.892032},{"c":26.23,"h":27.21,"l":26.17,"n":760,"o":27.155,"t":"2026-10-22T13:30:00Z","v":73544,"vw":26.799741},{"c":26.01,"h":26.325,"l":25.6,"n":694,"o":26.325,"t":"2026-10-22T13:45:00Z","v":65793,"vw":25.919644},{"c":25.58,"h":26.38,"l":25.57,"n":665,"o":26,"t":"2026-10-22T14:00:00Z","v":46740,"vw":25.906214},{"c":25.1795,"h":25.68,"l":25.0506,"n":588,"o":25.5,"t":"2026-10-22T14:15:00Z","v":51527,"vw":25.293362},{"c":25.23,"h":25.4631,"l":25.1,"n":732,"o":25.18,"t":"2026-10-22T14:30:00Z","v":72386,"vw":25.329327},{"c":25.0195,"h":25.31,"l":24.81,"n":805,"o":25.3,"t":"2026-10-22T14:45:00Z","v":47054,"vw":25.013685},{"c":24.62,"h":25.02,"l":24.28,"n":1125,"o":24.975,"t":"2026-10-22T15:00:00Z","v":115226,"vw":24.512645},{"c":24.5,"h":24.9155,"l":24.41,"n":1247,"o":24.54,"t":"2026-10-22T15:15:00Z","v":101174,"vw":24.628989},{"c":24.59,"h":24.678,"l":24.425,"n":655,"o":24.47,"t":"2026-10-22T15:30:00Z","v":48292,"vw":24.529525},{"c":24.55,"h":24.77,"l":24.47,"n":590,"o":24.52,"t":"2026-10-22T15:45:00Z","v":41036,"vw":24.600411},{"c":25.08,"h":25.16,"l":24.52,"n":808,"o":24.55,"t":"2026-10-22T16:00:00Z","v":76599,"vw":24.850211},{"c":24.96,"h":25.08,"l":24.81,"n":421,"o":25.05,"t":"2026-10-22T16:15:00Z","v":18769,"vw":24.978302},{"c":24.73,"h":24.96,"l":24.7,"n":431,"o":24.92,"t":"2026-10-22T16:30:00Z","v":39041,"vw":24.783932},{"c":24.65,"h":24.77,"l":24.52,"n":506,"o":24.73,"t":"2026-10-22T16:45:00Z","v":36689,"vw":24.642402},{"c":24.43,"h":24.65,"l":24.39,"n":576,"o":24.63,"t":"2026-10-22T17:00:00Z","v":47155,"vw":24.50155},{"c":24.225,"h":24.4762,"l":24.15,"n":540,"o":24.42,"t":"2026-10-22T17:15:00Z","v":50570,"vw":24.3191},{"c":24.2331,"h":24.24,"l":24.09,"n":564,"o":24.21,"t":"2026-10-22T17:30:00Z","v":40813,"vw":24.157093},{"c":23.78,"h":24.19,"l":23.735,"n":906,"o":24.19,"t":"2026-10-22T17:45:00Z","v":57839,"vw":23.905547},{"c":23.8244,"h":23.86,"l":23.64,"n":742,"o":23.75,"t":"2026-10-22T18:00:00Z","v":52788,"vw":23.780656},{"c":23.7805,"h":23.97,"l":23.74,"n":591,"o":23.82,"t":"2026-10-22T18:15:00Z","v":41401,"vw":23.853478},{"c":23.96,"h":24.0304,"l":23.69,"n":1115,"o":23.78,"t":"2026-10-22T18:30:00Z","v":64586,"vw":23.778805},{"c":24.02,"h":24.08,"l":23.84,"n":992,"o":24.02,"t":"2026-10-22T18:45:00Z","v":112779,"vw":23.929536},{"c":24.33,"h":24.41,"l":23.94,"n":1083,"o":24.03,"t":"2026-10-22T19:00:00Z","v":77521,"vw":24.115453},{"c":24.25,"h":24.37,"l":24.095,"n":1194,"o":24.29,"t":"2026-10-22T19:15:00Z","v":80981,"vw":24.232022},{"c":23.745,"h":24.21,"l":23.7,"n":1890,"o":24.21,"t":"2026-10-22T19:30:00Z","v":141378,"vw":23.910302},{"c":23.56,"h":23.87,"l":23.38,"n":5917,"o":23.745,"t":"2026-10-22T19:45:00Z","v":581458,"vw":23.610448},{"c":23.85,"h":23.92,"l":23.59,"n":90,"o":23.59,"t":"2026-10-22T20:00:00Z","v":61988,"vw":23.598697},{"c":23.78,"h":23.82,"l":23.71,"n":9,"o":23.71,"t":"2026-10-22T20:15:00Z","v":671,"vw":23.749982},{"c":23.8,"h":23.82,"l":23.75,"n":6,"o":23.75,"t":"2026-10-22T20:30:00Z","v":602,"vw":23.787106},{"c":23.82,"h":23.84,"l":23.61,"n":42,"o":23.61,"t":"2026-10-22T20:45:00Z","v":5014,"vw":23.746924},{"c":23.9265,"h":24.04,"l":23.9265,"n":10,"o":24.04,"t":"2026-10-22T21:15:00Z","v":1799,"vw":23.946612},{"c":24.18,"h":24.2,"l":24.18,"n":9,"o":24.2,"t":"2026-10-22T21:30:00Z","v":379,"vw":24.19},{"c":24.04,"h":24.04,"l":24.04,"n":3,"o":24.04,"t":"2026-10-22T21:45:00Z","v":152,"vw":24.04},{"c":24.15,"h":24.38,"l":24.15,"n":8,"o":24.38,"t":"2026-10-22T22:00:00Z","v":950,"vw":24.327425},{"c":23.99,"h":23.99,"l":23.99,"n":3,"o":23.99,"t":"2026-10-22T22:30:00Z","v":200,"vw":23.99},{"c":23.62,"h":23.62,"l":23.6,"n":21,"o":23.6,"t":"2026-10-22T23:30:00Z","v":2410,"vw":23.601593}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7213312448825376,"strike":119.24921683095161,"iv":3.2163352091385993,"gamma":0.008581756487551556,"theta":-0.06497968375143245,"vega":0.01164049933156936,"rho":0.0012831068423426837,"breakevenPct":407.91933986381946},{"delta":0.15,"premium":0.6404200294458815,"strike":39.68091394918993,"iv":1.4724805070648876,"gamma":0.02380354163138383,"theta":-0.039841088689015765,"vega":0.015432665344350446,"rho":0.0022576231538752687,"breakevenPct":70.70844190785694},{"delta":0.2,"premium":0.847314621867304,"strike":35.10741512530784,"iv":1.3548778605475083,"gamma":0.031152016673912923,"theta":-0.04417018222961445,"vega":0.018571580487035298,"rho":0.00301679260942505,"breakevenPct":52.22154846390831},{"delta":0.25,"premium":1.1124137931034483,"strike":32.786206896551725,"iv":1.3348089655172415,"gamma":0.035706206896551726,"theta":-0.04920551724137931,"vega":0.02115655172413793,"rho":0.00372443823155779,"breakevenPct":43.516599024789045},{"delta":0.3,"premium":1.4152777777777779,"strike":31.055555555555554,"iv":1.34415,"gamma":0.03880555555555555,"theta":-0.05425555555555556,"vega":0.02313888888888889,"rho":0.004416646286189589,"breakevenPct":37.47177533163983},{"delta":0.35,"premium":1.7723684210526314,"strike":29.68421052631579,"iv":1.3778842105263158,"gamma":0.04033157894736842,"theta":-0.05922631578947368,"vega":0.024621052631578946,"rho":0.005069830085850899,"breakevenPct":33.177726280137264},{"delta":0.4,"premium":2.1014957264957266,"strike":28.094017094017094,"iv":1.3578811965811968,"gamma":0.04269658119658119,"theta":-0.06094957264957265,"vega":0.025734188034188036,"rho":0.0057424982380582966,"breakevenPct":27.838750298530137},{"delta":0.45,"premium":2.4583776595744684,"strike":26.6968085106383,"iv":1.3421340425531916,"gamma":0.04427287234042553,"theta":-0.0618,"vega":0.02629095744680851,"rho":0.0063969933970735955,"breakevenPct":23.434319094888924},{"delta":0.5,"premium":2.877303370786517,"strike":25.465168539325845,"iv":1.347289213483146,"gamma":0.04441865168539326,"theta":-0.06254876404494382,"vega":0.0265,"rho":0.00700202826607506,"breakevenPct":19.99353052545452},{"delta":0.55,"premium":3.3378588516746417,"strike":24.299043062200955,"iv":1.356714832535885,"gamma":0.04378971291866029,"theta":-0.06263923444976076,"vega":0.026289712918660287,"rho":0.007576507993244185,"breakevenPct":17.006358653156628},{"delta":0.6,"premium":3.85015243902439,"strike":23.14253048780488,"iv":1.3632745426829267,"gamma":0.04244237804878049,"theta":-0.06137103658536586,"vega":0.025628353658536586,"rho":0.008111236586726961,"breakevenPct":14.278928564052778},{"delta":0.65,"premium":4.43950233281493,"strike":21.989113530326595,"iv":1.3817634525660965,"gamma":0.040171695178849144,"theta":-0.0597144634525661,"vega":0.024586936236391913,"rho":0.008585505133025629,"breakevenPct":11.890837693232523},{"delta":0.7,"premium":5.098817966903073,"strike":20.82033096926714,"iv":1.4044962174940898,"gamma":0.037168794326241136,"theta":-0.05726335697399528,"vega":0.023112529550827425,"rho":0.009004615666502938,"breakevenPct":9.733907435098276},{"delta":0.75,"premium":5.694037656903766,"strike":19.679916317991633,"iv":1.372305020920502,"gamma":0.03468786610878661,"theta":-0.05130732217573222,"vega":0.02109581589958159,"rho":0.009472977292956566,"breakevenPct":7.425715389057565},{"delta":0.8,"premium":6.361570247933885,"strike":18.517906336088153,"iv":1.3342088154269973,"gamma":0.03147878787878787,"theta":-0.04411267217630853,"vega":0.01858760330578512,"rho":0.009885850404975425,"breakevenPct":5.332246333708878},{"delta":0.85,"premium":7.5308601216478745,"strike":17.023924847940155,"iv":1.4038122115020997,"gamma":0.02503167386037065,"theta":-0.039233321229069966,"vega":0.015464843893190632,"rho":0.009887814571052565,"breakevenPct":3.957599363200808},{"delta":0.9,"premium":8.710352381374344,"strike":15.48705952328207,"iv":1.391318771531071,"gamma":0.01893821758337888,"theta":-0.02958439584683729,"vega":0.011600094484303429,"rho":0.009898014294728285,"breakevenPct":2.4445889274191956}],"put":[{"delta":0.1,"premium":0.6547094461068834,"strike":14.465375316030594,"iv":1.6777561530433678,"gamma":0.01571590610767982,"theta":-0.03346336032812355,"vega":0.011608506024993899,"rho":-0.0024097686287197434,"breakevenPct":41.52978039829082},{"delta":0.15,"premium":0.8323798627002288,"strike":17.219679633867276,"iv":1.3337057208237988,"gamma":0.026168878718535467,"theta":-0.035223340961098394,"vega":0.015437070938215103,"rho":-0.0034784897955184714,"breakevenPct":30.62108479607516},{"delta":0.2,"premium":1.2505263157894737,"strike":18.41842105263158,"iv":1.376991052631579,"gamma":0.03049,"theta":-0.04349921052631579,"vega":0.018578684210526317,"rho":-0.004748878807235322,"breakevenPct":27.316279691608365},{"delta":0.25,"premium":1.6511221945137158,"strike":19.695760598503743,"iv":1.3520800498753118,"gamma":0.035274314214463844,"theta":-0.04836558603491272,"vega":0.021121945137157108,"rho":-0.0060077661255491365,"breakevenPct":23.604409805292022},{"delta":0.3,"premium":2.118463302752293,"strike":20.86697247706422,"iv":1.3458536697247707,"gamma":0.038740825688073396,"theta":-0.05269449541284403,"vega":0.02308715596330275,"rho":-0.00731849936503159,"breakevenPct":20.62443194618152},{"delta":0.35,"premium":2.622301349325337,"strike":21.99400299850075,"iv":1.3326140929535233,"gamma":0.04161814092953523,"theta":-0.05525427286356822,"vega":0.024559070464767616,"rho":-0.00865802748789679,"breakevenPct":17.986021807047376},{"delta":0.4,"premium":3.2892971246006395,"strike":23.15894568690096,"iv":1.3545300319488818,"gamma":0.04272428115015975,"theta":-0.0584964856230032,"vega":0.02563929712460064,"rho":-0.010124340287521537,"breakevenPct":15.877863834460976},{"delta":0.45,"premium":3.9716326530612247,"strike":24.304081632653062,"iv":1.367268775510204,"gamma":0.043442653061224495,"theta":-0.06041816326530612,"vega":0.026291224489795918,"rho":-0.011602048309661455,"breakevenPct":13.918505590212384},{"delta":0.5,"premium":4.46390134529148,"strike":25.356502242152466,"iv":1.306154260089686,"gamma":0.04581390134529148,"theta":-0.058007847533632285,"vega":0.0265,"rho":-0.012931630571489983,"breakevenPct":11.546990275779063},{"delta":0.55,"premium":5.222750000000001,"strike":26.532500000000002,"iv":1.297682,"gamma":0.045774,"theta":-0.05692725,"vega":0.02634025,"rho":-0.014469714520723091,"breakevenPct":9.780906011854366},{"delta":0.6,"premium":6.013439635535306,"strike":27.712984054669704,"iv":1.28076423690205,"gamma":0.045257403189066056,"theta":-0.054532346241457856,"vega":0.025700911161731208,"rho":-0.01603091412322152,"breakevenPct":8.130633280548707},{"delta":0.65,"premium":7.076666666666667,"strike":29.10952380952381,"iv":1.2878652380952382,"gamma":0.04319047619047619,"theta":-0.052329047619047615,"vega":0.024668571428571425,"rho":-0.017806834158527796,"breakevenPct":6.7194871174549435},{"delta":0.7,"premium":8.091590493601462,"strike":30.46069469835466,"iv":1.2634890310786107,"gamma":0.04126343692870201,"theta":-0.04762468007312615,"vega":0.023116270566727607,"rho":-0.019542959946183193,"breakevenPct":5.295917846091452},{"delta":0.75,"premium":9.746829268292684,"strike":32.38536585365854,"iv":1.2926717073170733,"gamma":0.03691365853658536,"theta":-0.044160487804878044,"vega":0.021153170731707315,"rho":-0.021781955566374862,"breakevenPct":4.155221907849901},{"delta":0.8,"premium":12.549689509139766,"strike":35.42812787019967,"iv":1.3812087822912689,"gamma":0.030415247324190587,"theta":-0.04063672979492347,"vega":0.018510802565437787,"rho":-0.024925388697772975,"breakevenPct":3.1395496991536866},{"delta":0.85,"premium":13.679743708077343,"strike":36.85852200950276,"iv":1.2902401770869896,"gamma":0.027209176947377973,"theta":-0.03048051263777901,"vega":0.0154547840606267,"rho":-0.026748645525462574,"breakevenPct":1.8680004173352591},{"delta":0.9,"premium":19.749767033452937,"strike":43.137690034606486,"iv":1.4332482322194153,"gamma":0.01844550080229883,"theta":-0.02384026744335927,"vega":0.011621327344741307,"rho":-0.03247112555266209,"breakevenPct":0.9825444489688857}]},"raw":{"call":[{"delta":0.1,"premium":0.7213312448825376,"strike":119.24921683095161,"iv":3.2163352091385993,"gamma":0.008581756487551556,"theta":-0.06497968375143245,"vega":0.01164049933156936,"rho":0.0012831068423426837,"breakevenPct":407.91933986381946},{"delta":0.15,"premium":0.6404200294458815,"strike":39.68091394918993,"iv":1.4724805070648876,"gamma":0.02380354163138383,"theta":-0.039841088689015765,"vega":0.015432665344350446,"rho":0.0022576231538752687,"breakevenPct":70.70844190785694},{"delta":0.2,"premium":0.847314621867304,"strike":35.10741512530784,"iv":1.3548778605475083,"gamma":0.031152016673912923,"theta":-0.04417018222961445,"vega":0.018571580487035298,"rho":0.00301679260942505,"breakevenPct":52.22154846390831},{"delta":0.25,"premium":1.1124137931034483,"strike":32.786206896551725,"iv":1.3348089655172415,"gamma":0.035706206896551726,"theta":-0.04920551724137931,"vega":0.02115655172413793,"rho":0.00372443823155779,"breakevenPct":43.516599024789045},{"delta":0.3,"premium":1.4152777777777779,"strike":31.055555555555554,"iv":1.34415,"gamma":0.03880555555555555,"theta":-0.05425555555555556,"vega":0.02313888888888889,"rho":0.004416646286189589,"breakevenPct":37.47177533163983},{"delta":0.35,"premium":1.7723684210526314,"strike":29.68421052631579,"iv":1.3778842105263158,"gamma":0.04033157894736842,"theta":-0.05922631578947368,"vega":0.024621052631578946,"rho":0.005069830085850899,"breakevenPct":33.177726280137264},{"delta":0.4,"premium":2.1014957264957266,"strike":28.094017094017094,"iv":1.3578811965811968,"gamma":0.04269658119658119,"theta":-0.06094957264957265,"vega":0.025734188034188036,"rho":0.0057424982380582966,"breakevenPct":27.838750298530137},{"delta":0.45,"premium":2.4583776595744684,"strike":26.6968085106383,"iv":1.3421340425531916,"gamma":0.04427287234042553,"theta":-0.0618,"vega":0.02629095744680851,"rho":0.0063969933970735955,"breakevenPct":23.434319094888924},{"delta":0.5,"premium":2.877303370786517,"strike":25.465168539325845,"iv":1.347289213483146,"gamma":0.04441865168539326,"theta":-0.06254876404494382,"vega":0.0265,"rho":0.00700202826607506,"breakevenPct":19.99353052545452},{"delta":0.55,"premium":3.3378588516746417,"strike":24.299043062200955,"iv":1.356714832535885,"gamma":0.04378971291866029,"theta":-0.06263923444976076,"vega":0.026289712918660287,"rho":0.007576507993244185,"breakevenPct":17.006358653156628},{"delta":0.6,"premium":3.85015243902439,"strike":23.14253048780488,"iv":1.3632745426829267,"gamma":0.04244237804878049,"theta":-0.06137103658536586,"vega":0.025628353658536586,"rho":0.008111236586726961,"breakevenPct":14.278928564052778},{"delta":0.65,"premium":4.43950233281493,"strike":21.989113530326595,"iv":1.3817634525660965,"gamma":0.040171695178849144,"theta":-0.0597144634525661,"vega":0.024586936236391913,"rho":0.008585505133025629,"breakevenPct":11.890837693232523},{"delta":0.7,"premium":5.098817966903073,"strike":20.82033096926714,"iv":1.4044962174940898,"gamma":0.037168794326241136,"theta":-0.05726335697399528,"vega":0.023112529550827425,"rho":0.009004615666502938,"breakevenPct":9.733907435098276},{"delta":0.75,"premium":5.694037656903766,"strike":19.679916317991633,"iv":1.372305020920502,"gamma":0.03468786610878661,"theta":-0.05130732217573222,"vega":0.02109581589958159,"rho":0.009472977292956566,"breakevenPct":7.425715389057565},{"delta":0.8,"premium":6.361570247933885,"strike":18.517906336088153,"iv":1.3342088154269973,"gamma":0.03147878787878787,"theta":-0.04411267217630853,"vega":0.01858760330578512,"rho":0.009885850404975425,"breakevenPct":5.332246333708878},{"delta":0.85,"premium":7.5308601216478745,"strike":17.023924847940155,"iv":1.4038122115020997,"gamma":0.02503167386037065,"theta":-0.039233321229069966,"vega":0.015464843893190632,"rho":0.009887814571052565,"breakevenPct":3.957599363200808},{"delta":0.9,"premium":8.710352381374344,"strike":15.48705952328207,"iv":1.391318771531071,"gamma":0.01893821758337888,"theta":-0.02958439584683729,"vega":0.011600094484303429,"rho":0.009898014294728285,"breakevenPct":2.4445889274191956}],"put":[{"delta":0.1,"premium":0.6547094461068834,"strike":14.465375316030594,"iv":1.6777561530433678,"gamma":0.01571590610767982,"theta":-0.03346336032812355,"vega":0.011608506024993899,"rho":-0.0024097686287197434,"breakevenPct":41.52978039829082},{"delta":0.15,"premium":0.8323798627002288,"strike":17.219679633867276,"iv":1.3337057208237988,"gamma":0.026168878718535467,"theta":-0.035223340961098394,"vega":0.015437070938215103,"rho":-0.0034784897955184714,"breakevenPct":30.62108479607516},{"delta":0.2,"premium":1.2505263157894737,"strike":18.41842105263158,"iv":1.376991052631579,"gamma":0.03049,"theta":-0.04349921052631579,"vega":0.018578684210526317,"rho":-0.004748878807235322,"breakevenPct":27.316279691608365},{"delta":0.25,"premium":1.6511221945137158,"strike":19.695760598503743,"iv":1.3520800498753118,"gamma":0.035274314214463844,"theta":-0.04836558603491272,"vega":0.021121945137157108,"rho":-0.0060077661255491365,"breakevenPct":23.604409805292022},{"delta":0.3,"premium":2.118463302752293,"strike":20.86697247706422,"iv":1.3458536697247707,"gamma":0.038740825688073396,"theta":-0.05269449541284403,"vega":0.02308715596330275,"rho":-0.00731849936503159,"breakevenPct":20.62443194618152},{"delta":0.35,"premium":2.622301349325337,"strike":21.99400299850075,"iv":1.3326140929535233,"gamma":0.04161814092953523,"theta":-0.05525427286356822,"vega":0.024559070464767616,"rho":-0.00865802748789679,"breakevenPct":17.986021807047376},{"delta":0.4,"premium":3.2892971246006395,"strike":23.15894568690096,"iv":1.3545300319488818,"gamma":0.04272428115015975,"theta":-0.0584964856230032,"vega":0.02563929712460064,"rho":-0.010124340287521537,"breakevenPct":15.877863834460976},{"delta":0.45,"premium":3.9716326530612247,"strike":24.304081632653062,"iv":1.367268775510204,"gamma":0.043442653061224495,"theta":-0.06041816326530612,"vega":0.026291224489795918,"rho":-0.011602048309661455,"breakevenPct":13.918505590212384},{"delta":0.5,"premium":4.46390134529148,"strike":25.356502242152466,"iv":1.306154260089686,"gamma":0.04581390134529148,"theta":-0.058007847533632285,"vega":0.0265,"rho":-0.012931630571489983,"breakevenPct":11.546990275779063},{"delta":0.55,"premium":5.222750000000001,"strike":26.532500000000002,"iv":1.297682,"gamma":0.045774,"theta":-0.05692725,"vega":0.02634025,"rho":-0.014469714520723091,"breakevenPct":9.780906011854366},{"delta":0.6,"premium":6.013439635535306,"strike":27.712984054669704,"iv":1.28076423690205,"gamma":0.045257403189066056,"theta":-0.054532346241457856,"vega":0.025700911161731208,"rho":-0.01603091412322152,"breakevenPct":8.130633280548707},{"delta":0.65,"premium":7.076666666666667,"strike":29.10952380952381,"iv":1.2878652380952382,"gamma":0.04319047619047619,"theta":-0.052329047619047615,"vega":0.024668571428571425,"rho":-0.017806834158527796,"breakevenPct":6.7194871174549435},{"delta":0.7,"premium":8.091590493601462,"strike":30.46069469835466,"iv":1.2634890310786107,"gamma":0.04126343692870201,"theta":-0.04762468007312615,"vega":0.023116270566727607,"rho":-0.019542959946183193,"breakevenPct":5.295917846091452},{"delta":0.75,"premium":9.746829268292684,"strike":32.38536585365854,"iv":1.2926717073170733,"gamma":0.03691365853658536,"theta":-0.044160487804878044,"vega":0.021153170731707315,"rho":-0.021781955566374862,"breakevenPct":4.155221907849901},{"delta":0.8,"premium":12.549689509139766,"strike":35.42812787019967,"iv":1.3812087822912689,"gamma":0.030415247324190587,"theta":-0.04063672979492347,"vega":0.018510802565437787,"rho":-0.024925388697772975,"breakevenPct":3.1395496991536866},{"delta":0.85,"premium":13.679743708077343,"strike":36.85852200950276,"iv":1.2902401770869896,"gamma":0.027209176947377973,"theta":-0.03048051263777901,"vega":0.0154547840606267,"rho":-0.026748645525462574,"breakevenPct":1.8680004173352591},{"delta":0.9,"premium":19.749767033452937,"strike":43.137690034606486,"iv":1.4332482322194153,"gamma":0.01844550080229883,"theta":-0.02384026744335927,"vega":0.011621327344741307,"rho":-0.03247112555266209,"breakevenPct":0.9825444489688857}]}},"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"}}