{"symbol":"ALRS","url":"https://intraalpha.com/companies/ALRS","capturedAt":"2026-10-22T08:03:24.024Z","state":"ready","quote":{"symbol":"ALRS","last_price":31.34,"prev_close":31.5,"regular_close":31.34,"change":-0.16,"change_pct":-0.5079,"regular_change":-0.16,"regular_change_pct":-0.5079,"extended_change":0,"extended_change_pct":0,"bid":13.78,"ask":48.9,"bid_size":100,"ask_size":100,"volume":78553,"vwap":31.356546,"open":31.54,"high":31.8,"low":31.14,"close":31.34,"trade_count":2809,"last_trade_at":"2026-10-21T20:00:03.574158911Z","last_quote_at":"2026-10-22T08:01:27.8654783Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:03:18.502286702-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ALRS","fetched_at":"2026-10-22T08:03:23.636681+00:00","name":"Alerus Financial Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Alerus Financial Corporation, through its subsidiary, Alerus Financial, National Association, provides various financial services to businesses and consumers. The company is headquartered in Grand Forks, North Dakota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":785217000,"ebitda":null,"pe_ratio":29.17,"peg_ratio":0,"book_value":23.34,"dividend_per_share":0.85,"dividend_yield":0.0273,"eps":1.08,"revenue_ttm":241901000,"gross_profit_ttm":241901000,"profit_margin":0.115,"operating_margin_ttm":0.365,"return_on_assets_ttm":0.0052,"return_on_equity_ttm":0.0496,"quarterly_earnings_growth":0.038,"quarterly_revenue_growth":0.072,"analyst_target_price":35.2,"analyst_number":1,"beta":0.705,"fifty_two_week_high":34.17,"fifty_two_week_low":19.66,"fifty_day_ma":32.53,"two_hundred_day_ma":28.46,"shares_outstanding":24927500,"forward_pe":null,"price_to_sales":3.246,"price_to_book":1.358,"ev_to_revenue":5.3,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T08:03:23.636681+00:00"},"optionObservedAt":"2026-10-21T19:55:05.759Z","bars":[{"c":30.76,"h":30.9,"l":30.76,"n":17,"o":30.9,"t":"2026-10-15T13:30:00Z","v":888,"vw":30.880501},{"c":30.78,"h":30.78,"l":30.78,"n":3,"o":30.78,"t":"2026-10-15T13:35:00Z","v":129,"vw":30.78},{"c":30.78,"h":30.79,"l":30.78,"n":13,"o":30.78,"t":"2026-10-15T13:55:00Z","v":586,"vw":30.7825},{"c":30.77,"h":30.79,"l":30.77,"n":20,"o":30.79,"t":"2026-10-15T14:00:00Z","v":630,"vw":30.783333},{"c":30.995,"h":30.995,"l":30.78,"n":17,"o":30.78,"t":"2026-10-15T14:05:00Z","v":669,"vw":30.880233},{"c":30.875,"h":31.09,"l":30.875,"n":88,"o":31.06,"t":"2026-10-15T14:10:00Z","v":3798,"vw":31.040308},{"c":30.915,"h":30.96,"l":30.915,"n":27,"o":30.96,"t":"2026-10-15T14:15:00Z","v":1168,"vw":30.945},{"c":30.9,"h":30.97,"l":30.9,"n":42,"o":30.97,"t":"2026-10-15T14:20:00Z","v":1657,"vw":30.962489},{"c":31,"h":31,"l":30.98,"n":25,"o":30.98,"t":"2026-10-15T14:25:00Z","v":602,"vw":30.99},{"c":31.01,"h":31.06,"l":30.94,"n":34,"o":30.94,"t":"2026-10-15T14:30:00Z","v":677,"vw":30.993672},{"c":30.99,"h":30.99,"l":30.99,"n":4,"o":30.99,"t":"2026-10-15T14:35:00Z","v":104,"vw":30.99},{"c":31.01,"h":31.08,"l":31.01,"n":12,"o":31.04,"t":"2026-10-15T14:40:00Z","v":584,"vw":31.041707},{"c":30.94,"h":30.94,"l":30.94,"n":12,"o":30.94,"t":"2026-10-15T14:50:00Z","v":352,"vw":30.94},{"c":30.92,"h":30.92,"l":30.92,"n":14,"o":30.92,"t":"2026-10-15T15:00:00Z","v":428,"vw":30.92},{"c":30.895,"h":30.895,"l":30.895,"n":7,"o":30.895,"t":"2026-10-15T15:05:00Z","v":222,"vw":30.895},{"c":30.81,"h":30.81,"l":30.81,"n":9,"o":30.81,"t":"2026-10-15T15:15:00Z","v":438,"vw":30.81},{"c":30.74,"h":30.74,"l":30.72,"n":23,"o":30.72,"t":"2026-10-15T15:20:00Z","v":638,"vw":30.728571},{"c":30.69,"h":30.69,"l":30.686382,"n":12,"o":30.686382,"t":"2026-10-15T15:25:00Z","v":855,"vw":30.687875},{"c":30.75,"h":30.75,"l":30.7,"n":42,"o":30.7,"t":"2026-10-15T15:30:00Z","v":1783,"vw":30.73},{"c":30.81,"h":30.81,"l":30.81,"n":4,"o":30.81,"t":"2026-10-15T15:40:00Z","v":131,"vw":30.81},{"c":30.82,"h":30.85,"l":30.82,"n":32,"o":30.84,"t":"2026-10-15T15:45:00Z","v":930,"vw":30.830684},{"c":30.77,"h":30.77,"l":30.77,"n":23,"o":30.77,"t":"2026-10-15T15:50:00Z","v":524,"vw":30.77},{"c":30.73,"h":30.73,"l":30.73,"n":11,"o":30.73,"t":"2026-10-15T16:05:00Z","v":5612,"vw":30.73},{"c":30.75,"h":30.8,"l":30.74,"n":34,"o":30.79,"t":"2026-10-15T16:10:00Z","v":1385,"vw":30.768255},{"c":30.765,"h":30.765,"l":30.765,"n":2,"o":30.765,"t":"2026-10-15T16:15:00Z","v":102,"vw":30.765},{"c":30.76,"h":30.82,"l":30.76,"n":61,"o":30.78,"t":"2026-10-15T16:25:00Z","v":1179,"vw":30.786667},{"c":30.76,"h":30.76,"l":30.76,"n":13,"o":30.76,"t":"2026-10-15T16:30:00Z","v":272,"vw":30.76},{"c":30.84,"h":30.84,"l":30.82,"n":52,"o":30.82,"t":"2026-10-15T16:35:00Z","v":1303,"vw":30.8275},{"c":30.78,"h":30.78,"l":30.78,"n":24,"o":30.78,"t":"2026-10-15T16:45:00Z","v":371,"vw":30.78},{"c":30.77,"h":30.77,"l":30.75,"n":15,"o":30.75,"t":"2026-10-15T16:50:00Z","v":399,"vw":30.76},{"c":30.74,"h":30.74,"l":30.74,"n":3,"o":30.74,"t":"2026-10-15T17:10:00Z","v":248,"vw":30.74},{"c":30.74,"h":30.74,"l":30.7,"n":32,"o":30.7,"t":"2026-10-15T17:15:00Z","v":1230,"vw":30.708333},{"c":30.73,"h":30.74,"l":30.73,"n":37,"o":30.74,"t":"2026-10-15T17:30:00Z","v":1131,"vw":30.73875},{"c":30.69,"h":30.725,"l":30.69,"n":19,"o":30.725,"t":"2026-10-15T17:40:00Z","v":326,"vw":30.7075},{"c":30.7,"h":30.7,"l":30.67,"n":18,"o":30.67,"t":"2026-10-15T18:00:00Z","v":722,"vw":30.682},{"c":30.66,"h":30.66,"l":30.66,"n":4,"o":30.66,"t":"2026-10-15T18:05:00Z","v":140,"vw":30.66},{"c":30.69,"h":30.69,"l":30.69,"n":11,"o":30.69,"t":"2026-10-15T18:15:00Z","v":318,"vw":30.69},{"c":30.73,"h":30.73,"l":30.73,"n":41,"o":30.73,"t":"2026-10-15T18:20:00Z","v":1108,"vw":30.73},{"c":30.76,"h":30.76,"l":30.74,"n":20,"o":30.74,"t":"2026-10-15T18:25:00Z","v":638,"vw":30.75},{"c":30.735,"h":30.76,"l":30.735,"n":20,"o":30.735,"t":"2026-10-15T18:30:00Z","v":985,"vw":30.751429},{"c":30.72,"h":30.745,"l":30.72,"n":29,"o":30.745,"t":"2026-10-15T18:35:00Z","v":703,"vw":30.736667},{"c":30.72,"h":30.72,"l":30.72,"n":4,"o":30.72,"t":"2026-10-15T18:40:00Z","v":241,"vw":30.72},{"c":30.69,"h":30.69,"l":30.69,"n":31,"o":30.69,"t":"2026-10-15T18:45:00Z","v":1101,"vw":30.69},{"c":30.66,"h":30.66,"l":30.66,"n":37,"o":30.66,"t":"2026-10-15T18:55:00Z","v":417,"vw":30.66},{"c":30.605,"h":30.62,"l":30.605,"n":13,"o":30.62,"t":"2026-10-15T19:10:00Z","v":480,"vw":30.611667},{"c":30.64,"h":30.64,"l":30.63,"n":56,"o":30.63,"t":"2026-10-15T19:15:00Z","v":1831,"vw":30.6375},{"c":30.71,"h":30.71,"l":30.665,"n":62,"o":30.665,"t":"2026-10-15T19:20:00Z","v":2628,"vw":30.6875},{"c":30.715,"h":30.715,"l":30.6801,"n":18,"o":30.6801,"t":"2026-10-15T19:25:00Z","v":667,"vw":30.699136},{"c":30.655,"h":30.68,"l":30.655,"n":27,"o":30.68,"t":"2026-10-15T19:30:00Z","v":1046,"vw":30.675},{"c":30.655,"h":30.685,"l":30.655,"n":51,"o":30.685,"t":"2026-10-15T19:40:00Z","v":1392,"vw":30.661667},{"c":30.65,"h":30.65,"l":30.65,"n":14,"o":30.65,"t":"2026-10-15T19:45:00Z","v":350,"vw":30.65},{"c":30.74,"h":30.75,"l":30.62,"n":129,"o":30.62,"t":"2026-10-15T19:50:00Z","v":3525,"vw":30.674851},{"c":30.71,"h":30.74,"l":30.66,"n":483,"o":30.7,"t":"2026-10-15T19:55:00Z","v":16153,"vw":30.714507},{"c":30.71,"h":30.71,"l":30.71,"n":10,"o":30.71,"t":"2026-10-15T20:00:00Z","v":30728,"vw":30.71},{"c":30.81,"h":30.81,"l":30.81,"n":10,"o":30.81,"t":"2026-10-16T13:30:00Z","v":2374,"vw":30.81},{"c":31.04,"h":31.04,"l":31.04,"n":14,"o":31.04,"t":"2026-10-16T13:50:00Z","v":260,"vw":31.04},{"c":31.02,"h":31.02,"l":31.02,"n":9,"o":31.02,"t":"2026-10-16T14:15:00Z","v":280,"vw":31.02},{"c":31.17,"h":31.17,"l":31.09,"n":16,"o":31.09,"t":"2026-10-16T14:20:00Z","v":407,"vw":31.139925},{"c":31.03,"h":31.03,"l":31.03,"n":33,"o":31.03,"t":"2026-10-16T14:25:00Z","v":720,"vw":31.03},{"c":30.99,"h":30.99,"l":30.99,"n":6,"o":30.99,"t":"2026-10-16T14:30:00Z","v":107,"vw":30.99},{"c":30.98,"h":31.01,"l":30.98,"n":34,"o":31.01,"t":"2026-10-16T14:45:00Z","v":511,"vw":30.996667},{"c":31.01,"h":31.01,"l":31,"n":15,"o":31,"t":"2026-10-16T14:55:00Z","v":388,"vw":31.005},{"c":31.05,"h":31.05,"l":31.05,"n":24,"o":31.05,"t":"2026-10-16T15:05:00Z","v":648,"vw":31.05},{"c":31,"h":31,"l":31,"n":11,"o":31,"t":"2026-10-16T15:15:00Z","v":248,"vw":31},{"c":30.98,"h":30.98,"l":30.95,"n":28,"o":30.95,"t":"2026-10-16T15:30:00Z","v":616,"vw":30.9575},{"c":30.9019,"h":30.9019,"l":30.9019,"n":9,"o":30.9019,"t":"2026-10-16T15:35:00Z","v":176,"vw":30.9019},{"c":30.965,"h":30.965,"l":30.96,"n":11,"o":30.96,"t":"2026-10-16T15:40:00Z","v":968,"vw":30.96375},{"c":30.98,"h":30.98,"l":30.98,"n":13,"o":30.98,"t":"2026-10-16T15:45:00Z","v":866,"vw":30.98},{"c":30.985,"h":30.985,"l":30.98,"n":9,"o":30.98,"t":"2026-10-16T15:50:00Z","v":843,"vw":30.982558},{"c":30.965,"h":30.965,"l":30.965,"n":16,"o":30.965,"t":"2026-10-16T15:55:00Z","v":131,"vw":30.965},{"c":30.92,"h":30.96,"l":30.91,"n":39,"o":30.96,"t":"2026-10-16T16:00:00Z","v":1342,"vw":30.947273},{"c":30.945,"h":30.98,"l":30.945,"n":17,"o":30.98,"t":"2026-10-16T16:05:00Z","v":1264,"vw":30.950833},{"c":30.905,"h":30.905,"l":30.905,"n":11,"o":30.905,"t":"2026-10-16T16:10:00Z","v":1125,"vw":30.905},{"c":31.02,"h":31.02,"l":30.865,"n":102,"o":30.865,"t":"2026-10-16T16:15:00Z","v":4693,"vw":30.985759},{"c":30.99,"h":31.02,"l":30.99,"n":39,"o":31.02,"t":"2026-10-16T16:20:00Z","v":2031,"vw":31.011538},{"c":31.04,"h":31.04,"l":31.035,"n":12,"o":31.035,"t":"2026-10-16T16:25:00Z","v":457,"vw":31.036466},{"c":31.085,"h":31.085,"l":31.08,"n":216,"o":31.08,"t":"2026-10-16T16:30:00Z","v":4321,"vw":31.084474},{"c":31.01,"h":31.06,"l":31.01,"n":8,"o":31.06,"t":"2026-10-16T16:35:00Z","v":212,"vw":31.035},{"c":31.01,"h":31.01,"l":31,"n":5,"o":31,"t":"2026-10-16T16:40:00Z","v":287,"vw":31.005},{"c":30.945,"h":30.99,"l":30.945,"n":26,"o":30.99,"t":"2026-10-16T16:45:00Z","v":1126,"vw":30.968333},{"c":31,"h":31,"l":30.97,"n":35,"o":30.98,"t":"2026-10-16T16:50:00Z","v":1348,"vw":30.98},{"c":31.04,"h":31.04,"l":31.03,"n":22,"o":31.04,"t":"2026-10-16T17:05:00Z","v":834,"vw":31.038333},{"c":30.96,"h":31,"l":30.96,"n":6,"o":31,"t":"2026-10-16T17:10:00Z","v":394,"vw":30.989276},{"c":31.075,"h":31.075,"l":31.03,"n":42,"o":31.03,"t":"2026-10-16T17:15:00Z","v":1108,"vw":31.051},{"c":31.145,"h":31.145,"l":31.13,"n":29,"o":31.13,"t":"2026-10-16T17:20:00Z","v":715,"vw":31.14},{"c":31.12,"h":31.16,"l":31.12,"n":18,"o":31.16,"t":"2026-10-16T17:50:00Z","v":400,"vw":31.133333},{"c":31.13,"h":31.17,"l":31.12,"n":39,"o":31.12,"t":"2026-10-16T17:55:00Z","v":1368,"vw":31.146667},{"c":31.12,"h":31.12,"l":31.12,"n":5,"o":31.12,"t":"2026-10-16T18:00:00Z","v":105,"vw":31.12},{"c":31.16,"h":31.16,"l":31.125,"n":19,"o":31.125,"t":"2026-10-16T18:15:00Z","v":630,"vw":31.150926},{"c":31.14,"h":31.14,"l":31.14,"n":6,"o":31.14,"t":"2026-10-16T18:20:00Z","v":117,"vw":31.14},{"c":31.14,"h":31.14,"l":31.14,"n":16,"o":31.14,"t":"2026-10-16T18:25:00Z","v":233,"vw":31.14},{"c":31.18,"h":31.18,"l":31.13,"n":55,"o":31.13,"t":"2026-10-16T18:30:00Z","v":1374,"vw":31.163195},{"c":31.245,"h":31.25,"l":31.18,"n":46,"o":31.18,"t":"2026-10-16T18:35:00Z","v":2202,"vw":31.236964},{"c":31.28,"h":31.35,"l":31.24,"n":117,"o":31.315,"t":"2026-10-16T18:40:00Z","v":5277,"vw":31.281242},{"c":31.25,"h":31.35,"l":31.25,"n":74,"o":31.33,"t":"2026-10-16T18:45:00Z","v":4524,"vw":31.283986},{"c":31.25,"h":31.31,"l":31.25,"n":59,"o":31.26,"t":"2026-10-16T18:50:00Z","v":3977,"vw":31.268408},{"c":31.29,"h":31.31,"l":31.26,"n":88,"o":31.265,"t":"2026-10-16T18:55:00Z","v":3872,"vw":31.285181},{"c":31.28,"h":31.3,"l":31.23,"n":103,"o":31.25,"t":"2026-10-16T19:00:00Z","v":6343,"vw":31.26022},{"c":31.26,"h":31.2825,"l":31.26,"n":60,"o":31.28,"t":"2026-10-16T19:05:00Z","v":3475,"vw":31.266833},{"c":31.26,"h":31.32,"l":31.26,"n":83,"o":31.28,"t":"2026-10-16T19:10:00Z","v":4824,"vw":31.282609},{"c":31.355,"h":31.355,"l":31.27,"n":105,"o":31.3,"t":"2026-10-16T19:15:00Z","v":6026,"vw":31.297176},{"c":31.31,"h":31.41,"l":31.31,"n":71,"o":31.35,"t":"2026-10-16T19:20:00Z","v":5326,"vw":31.329689},{"c":31.3,"h":31.345,"l":31.285,"n":99,"o":31.31,"t":"2026-10-16T19:25:00Z","v":6475,"vw":31.307454},{"c":31.38,"h":31.44,"l":31.305,"n":159,"o":31.305,"t":"2026-10-16T19:30:00Z","v":9908,"vw":31.343868},{"c":31.39,"h":31.46,"l":31.38,"n":87,"o":31.38,"t":"2026-10-16T19:35:00Z","v":5950,"vw":31.401588},{"c":31.35,"h":31.37,"l":31.33,"n":199,"o":31.37,"t":"2026-10-16T19:40:00Z","v":9272,"vw":31.338722},{"c":31.4,"h":31.4,"l":31.33,"n":223,"o":31.35,"t":"2026-10-16T19:45:00Z","v":10959,"vw":31.357588},{"c":31.41,"h":31.47,"l":31.355,"n":405,"o":31.38,"t":"2026-10-16T19:50:00Z","v":22896,"vw":31.393348},{"c":31.34,"h":31.47,"l":31.325,"n":1228,"o":31.35,"t":"2026-10-16T19:55:00Z","v":57461,"vw":31.374396},{"c":31.34,"h":31.34,"l":31.34,"n":7,"o":31.34,"t":"2026-10-16T20:00:00Z","v":31342,"vw":31.34},{"c":31.24,"h":31.24,"l":31.24,"n":6,"o":31.24,"t":"2026-10-19T13:30:00Z","v":222,"vw":31.24},{"c":31.11,"h":31.11,"l":31.11,"n":14,"o":31.11,"t":"2026-10-19T13:35:00Z","v":532,"vw":31.11},{"c":31.05,"h":31.05,"l":31.05,"n":9,"o":31.05,"t":"2026-10-19T13:40:00Z","v":305,"vw":31.05},{"c":30.967,"h":30.967,"l":30.967,"n":5,"o":30.967,"t":"2026-10-19T13:45:00Z","v":217,"vw":30.967},{"c":31.04,"h":31.04,"l":31.04,"n":3,"o":31.04,"t":"2026-10-19T13:50:00Z","v":126,"vw":31.04},{"c":31.0575,"h":31.0575,"l":31.0575,"n":10,"o":31.0575,"t":"2026-10-19T14:00:00Z","v":207,"vw":31.0575},{"c":31.3,"h":31.31,"l":31.26,"n":67,"o":31.27,"t":"2026-10-19T14:20:00Z","v":2408,"vw":31.291418},{"c":31.21,"h":31.29,"l":31.21,"n":40,"o":31.29,"t":"2026-10-19T14:25:00Z","v":1855,"vw":31.246261},{"c":31.35,"h":31.35,"l":31.3,"n":27,"o":31.3,"t":"2026-10-19T14:30:00Z","v":1469,"vw":31.316667},{"c":31.27,"h":31.27,"l":31.27,"n":15,"o":31.27,"t":"2026-10-19T14:40:00Z","v":207,"vw":31.27},{"c":31.25,"h":31.25,"l":31.25,"n":16,"o":31.25,"t":"2026-10-19T14:50:00Z","v":278,"vw":31.25},{"c":31.205,"h":31.24,"l":31.205,"n":25,"o":31.24,"t":"2026-10-19T15:00:00Z","v":743,"vw":31.216667},{"c":31.36,"h":31.36,"l":31.24,"n":73,"o":31.24,"t":"2026-10-19T15:10:00Z","v":2720,"vw":31.313281},{"c":31.37,"h":31.37,"l":31.34,"n":53,"o":31.34,"t":"2026-10-19T15:15:00Z","v":1461,"vw":31.3625},{"c":31.33,"h":31.34,"l":31.33,"n":10,"o":31.34,"t":"2026-10-19T15:25:00Z","v":481,"vw":31.3325},{"c":31.275,"h":31.275,"l":31.2526,"n":18,"o":31.2526,"t":"2026-10-19T15:30:00Z","v":652,"vw":31.2694},{"c":31.285,"h":31.285,"l":31.28,"n":15,"o":31.28,"t":"2026-10-19T15:35:00Z","v":543,"vw":31.283333},{"c":31.325,"h":31.35,"l":31.325,"n":32,"o":31.34,"t":"2026-10-19T15:40:00Z","v":1046,"vw":31.335028},{"c":31.27,"h":31.27,"l":31.27,"n":7,"o":31.27,"t":"2026-10-19T15:45:00Z","v":111,"vw":31.27},{"c":31.32,"h":31.32,"l":31.3,"n":72,"o":31.3,"t":"2026-10-19T15:50:00Z","v":922,"vw":31.305894},{"c":31.335,"h":31.335,"l":31.335,"n":6,"o":31.335,"t":"2026-10-19T15:55:00Z","v":139,"vw":31.335},{"c":31.42,"h":31.47,"l":31.335,"n":157,"o":31.335,"t":"2026-10-19T16:00:00Z","v":8035,"vw":31.405185},{"c":31.37,"h":31.37,"l":31.365,"n":8,"o":31.365,"t":"2026-10-19T16:05:00Z","v":471,"vw":31.367193},{"c":31.4,"h":31.4,"l":31.4,"n":17,"o":31.4,"t":"2026-10-19T16:15:00Z","v":1132,"vw":31.4},{"c":31.405,"h":31.42,"l":31.405,"n":28,"o":31.41,"t":"2026-10-19T16:20:00Z","v":1545,"vw":31.410424},{"c":31.41,"h":31.41,"l":31.39,"n":24,"o":31.4,"t":"2026-10-19T16:25:00Z","v":440,"vw":31.4},{"c":31.39,"h":31.42,"l":31.385,"n":193,"o":31.42,"t":"2026-10-19T16:30:00Z","v":5355,"vw":31.39697},{"c":31.39,"h":31.39,"l":31.39,"n":9,"o":31.39,"t":"2026-10-19T16:40:00Z","v":197,"vw":31.39},{"c":31.41,"h":31.41,"l":31.38,"n":15,"o":31.38,"t":"2026-10-19T16:45:00Z","v":359,"vw":31.395},{"c":31.41,"h":31.42,"l":31.41,"n":22,"o":31.42,"t":"2026-10-19T16:55:00Z","v":689,"vw":31.418333},{"c":31.38,"h":31.4,"l":31.38,"n":36,"o":31.4,"t":"2026-10-19T17:00:00Z","v":834,"vw":31.39},{"c":31.33,"h":31.33,"l":31.33,"n":4,"o":31.33,"t":"2026-10-19T17:10:00Z","v":117,"vw":31.33},{"c":31.335,"h":31.35,"l":31.335,"n":19,"o":31.34,"t":"2026-10-19T17:15:00Z","v":514,"vw":31.34375},{"c":31.36,"h":31.36,"l":31.36,"n":13,"o":31.36,"t":"2026-10-19T17:20:00Z","v":153,"vw":31.36},{"c":31.36,"h":31.38,"l":31.36,"n":30,"o":31.38,"t":"2026-10-19T17:25:00Z","v":837,"vw":31.364},{"c":31.34,"h":31.37,"l":31.34,"n":16,"o":31.36,"t":"2026-10-19T17:30:00Z","v":1447,"vw":31.360115},{"c":31.35,"h":31.35,"l":31.35,"n":8,"o":31.35,"t":"2026-10-19T17:35:00Z","v":137,"vw":31.35},{"c":31.37,"h":31.38,"l":31.37,"n":27,"o":31.38,"t":"2026-10-19T17:40:00Z","v":944,"vw":31.371667},{"c":31.37,"h":31.37,"l":31.37,"n":5,"o":31.37,"t":"2026-10-19T17:45:00Z","v":372,"vw":31.37},{"c":31.35,"h":31.35,"l":31.35,"n":11,"o":31.35,"t":"2026-10-19T17:50:00Z","v":360,"vw":31.35},{"c":31.37,"h":31.38,"l":31.335,"n":17,"o":31.335,"t":"2026-10-19T18:00:00Z","v":593,"vw":31.36375},{"c":31.34,"h":31.37,"l":31.34,"n":14,"o":31.37,"t":"2026-10-19T18:10:00Z","v":382,"vw":31.355},{"c":31.37,"h":31.37,"l":31.35,"n":24,"o":31.35,"t":"2026-10-19T18:15:00Z","v":652,"vw":31.365595},{"c":31.3275,"h":31.335,"l":31.32,"n":32,"o":31.335,"t":"2026-10-19T18:25:00Z","v":5512,"vw":31.333198},{"c":31.345,"h":31.37,"l":31.345,"n":39,"o":31.35,"t":"2026-10-19T18:30:00Z","v":1453,"vw":31.358756},{"c":31.37,"h":31.37,"l":31.37,"n":10,"o":31.37,"t":"2026-10-19T18:35:00Z","v":285,"vw":31.37},{"c":31.34,"h":31.34,"l":31.34,"n":5,"o":31.34,"t":"2026-10-19T18:40:00Z","v":118,"vw":31.34},{"c":31.34,"h":31.35,"l":31.32,"n":18,"o":31.35,"t":"2026-10-19T18:45:00Z","v":1014,"vw":31.32625},{"c":31.32,"h":31.32,"l":31.32,"n":3,"o":31.32,"t":"2026-10-19T18:55:00Z","v":216,"vw":31.32},{"c":31.34,"h":31.34,"l":31.32,"n":6,"o":31.32,"t":"2026-10-19T19:00:00Z","v":262,"vw":31.33},{"c":31.32,"h":31.32,"l":31.32,"n":8,"o":31.32,"t":"2026-10-19T19:05:00Z","v":236,"vw":31.32},{"c":31.31,"h":31.31,"l":31.31,"n":12,"o":31.31,"t":"2026-10-19T19:10:00Z","v":202,"vw":31.31},{"c":31.33,"h":31.34,"l":31.33,"n":38,"o":31.34,"t":"2026-10-19T19:15:00Z","v":623,"vw":31.333333},{"c":31.29,"h":31.339,"l":31.28,"n":97,"o":31.33,"t":"2026-10-19T19:20:00Z","v":9090,"vw":31.312719},{"c":31.295,"h":31.295,"l":31.29,"n":11,"o":31.29,"t":"2026-10-19T19:25:00Z","v":433,"vw":31.293634},{"c":31.28,"h":31.29,"l":31.22,"n":57,"o":31.29,"t":"2026-10-19T19:30:00Z","v":3135,"vw":31.26},{"c":31.265,"h":31.265,"l":31.265,"n":20,"o":31.265,"t":"2026-10-19T19:35:00Z","v":683,"vw":31.265},{"c":31.26,"h":31.275,"l":31.235,"n":41,"o":31.265,"t":"2026-10-19T19:40:00Z","v":1732,"vw":31.257308},{"c":31.21,"h":31.215,"l":31.21,"n":36,"o":31.215,"t":"2026-10-19T19:45:00Z","v":1287,"vw":31.211444},{"c":31.255,"h":31.26,"l":31.23,"n":238,"o":31.23,"t":"2026-10-19T19:50:00Z","v":8381,"vw":31.245418},{"c":31.18,"h":31.275,"l":31.12,"n":526,"o":31.25,"t":"2026-10-19T19:55:00Z","v":23727,"vw":31.175743},{"c":31.16,"h":31.16,"l":31.16,"n":12,"o":31.16,"t":"2026-10-19T20:00:00Z","v":27220,"vw":31.16},{"c":31.39,"h":31.39,"l":31.23,"n":33,"o":31.25,"t":"2026-10-20T13:30:00Z","v":4372,"vw":31.260162},{"c":31.75,"h":31.75,"l":31.39,"n":159,"o":31.39,"t":"2026-10-20T13:35:00Z","v":4793,"vw":31.515914},{"c":31.71,"h":31.73,"l":31.525,"n":8,"o":31.71,"t":"2026-10-20T13:45:00Z","v":673,"vw":31.620833},{"c":31.5,"h":31.75,"l":31.5,"n":49,"o":31.57,"t":"2026-10-20T13:55:00Z","v":4158,"vw":31.63125},{"c":31.505,"h":31.62,"l":31.505,"n":78,"o":31.52,"t":"2026-10-20T14:00:00Z","v":8693,"vw":31.60099},{"c":31.52,"h":31.52,"l":31.485,"n":27,"o":31.5,"t":"2026-10-20T14:05:00Z","v":1660,"vw":31.500624},{"c":31.45,"h":31.655,"l":31.45,"n":25,"o":31.6,"t":"2026-10-20T14:10:00Z","v":1583,"vw":31.5567},{"c":31.525,"h":31.56,"l":31.525,"n":15,"o":31.56,"t":"2026-10-20T14:15:00Z","v":289,"vw":31.5425},{"c":31.67,"h":31.815,"l":31.505,"n":69,"o":31.505,"t":"2026-10-20T14:20:00Z","v":11027,"vw":31.685182},{"c":31.85,"h":31.85,"l":31.82,"n":14,"o":31.82,"t":"2026-10-20T14:25:00Z","v":266,"vw":31.835},{"c":31.75,"h":31.915,"l":31.75,"n":49,"o":31.915,"t":"2026-10-20T14:30:00Z","v":1413,"vw":31.820714},{"c":31.865,"h":31.865,"l":31.75,"n":9,"o":31.75,"t":"2026-10-20T14:35:00Z","v":212,"vw":31.8075},{"c":31.83,"h":31.83,"l":31.8,"n":36,"o":31.8,"t":"2026-10-20T14:40:00Z","v":903,"vw":31.82},{"c":31.87,"h":31.87,"l":31.87,"n":10,"o":31.87,"t":"2026-10-20T14:45:00Z","v":241,"vw":31.87},{"c":31.86,"h":31.9,"l":31.86,"n":34,"o":31.89,"t":"2026-10-20T14:50:00Z","v":1711,"vw":31.893846},{"c":31.78,"h":31.825,"l":31.78,"n":25,"o":31.8,"t":"2026-10-20T14:55:00Z","v":914,"vw":31.793},{"c":31.69,"h":31.745,"l":31.69,"n":23,"o":31.745,"t":"2026-10-20T15:00:00Z","v":812,"vw":31.705},{"c":31.715,"h":31.8,"l":31.715,"n":47,"o":31.74,"t":"2026-10-20T15:05:00Z","v":1590,"vw":31.735783},{"c":31.58,"h":31.69,"l":31.58,"n":58,"o":31.69,"t":"2026-10-20T15:10:00Z","v":2729,"vw":31.631289},{"c":31.565,"h":31.565,"l":31.565,"n":11,"o":31.565,"t":"2026-10-20T15:20:00Z","v":163,"vw":31.565},{"c":31.495,"h":31.52,"l":31.495,"n":44,"o":31.52,"t":"2026-10-20T15:30:00Z","v":991,"vw":31.51375},{"c":31.56,"h":31.56,"l":31.52,"n":42,"o":31.52,"t":"2026-10-20T15:35:00Z","v":1269,"vw":31.52947},{"c":31.58,"h":31.58,"l":31.57,"n":22,"o":31.57,"t":"2026-10-20T15:40:00Z","v":508,"vw":31.575},{"c":31.535,"h":31.59,"l":31.535,"n":28,"o":31.59,"t":"2026-10-20T15:45:00Z","v":645,"vw":31.56375},{"c":31.55,"h":31.56,"l":31.55,"n":30,"o":31.56,"t":"2026-10-20T15:50:00Z","v":447,"vw":31.554785},{"c":31.5,"h":31.5,"l":31.49,"n":25,"o":31.5,"t":"2026-10-20T15:55:00Z","v":3742,"vw":31.495866},{"c":31.515,"h":31.515,"l":31.515,"n":7,"o":31.515,"t":"2026-10-20T16:00:00Z","v":210,"vw":31.515},{"c":31.365,"h":31.39,"l":31.36,"n":39,"o":31.39,"t":"2026-10-20T16:15:00Z","v":1267,"vw":31.378666},{"c":31.365,"h":31.37,"l":31.365,"n":21,"o":31.37,"t":"2026-10-20T16:20:00Z","v":581,"vw":31.368525},{"c":31.42,"h":31.42,"l":31.42,"n":13,"o":31.42,"t":"2026-10-20T16:30:00Z","v":254,"vw":31.42},{"c":31.38,"h":31.38,"l":31.3791,"n":18,"o":31.3791,"t":"2026-10-20T17:00:00Z","v":553,"vw":31.379729},{"c":31.35,"h":31.35,"l":31.35,"n":14,"o":31.35,"t":"2026-10-20T17:15:00Z","v":374,"vw":31.35},{"c":31.345,"h":31.345,"l":31.34,"n":19,"o":31.34,"t":"2026-10-20T17:25:00Z","v":373,"vw":31.343371},{"c":31.36,"h":31.38,"l":31.355,"n":44,"o":31.355,"t":"2026-10-20T17:30:00Z","v":2176,"vw":31.361358},{"c":31.34,"h":31.34,"l":31.34,"n":18,"o":31.34,"t":"2026-10-20T17:45:00Z","v":249,"vw":31.34},{"c":31.34,"h":31.34,"l":31.34,"n":27,"o":31.34,"t":"2026-10-20T17:50:00Z","v":426,"vw":31.34},{"c":31.33,"h":31.33,"l":31.33,"n":23,"o":31.33,"t":"2026-10-20T18:15:00Z","v":374,"vw":31.33},{"c":31.34,"h":31.34,"l":31.29,"n":52,"o":31.29,"t":"2026-10-20T18:20:00Z","v":2149,"vw":31.310667},{"c":31.32,"h":31.32,"l":31.295,"n":28,"o":31.31,"t":"2026-10-20T18:25:00Z","v":1806,"vw":31.312046},{"c":31.36,"h":31.36,"l":31.36,"n":12,"o":31.36,"t":"2026-10-20T18:45:00Z","v":417,"vw":31.36},{"c":31.37,"h":31.42,"l":31.37,"n":12,"o":31.42,"t":"2026-10-20T19:00:00Z","v":373,"vw":31.39},{"c":31.4,"h":31.4,"l":31.4,"n":21,"o":31.4,"t":"2026-10-20T19:05:00Z","v":1543,"vw":31.4},{"c":31.47,"h":31.47,"l":31.47,"n":24,"o":31.47,"t":"2026-10-20T19:20:00Z","v":602,"vw":31.47},{"c":31.54,"h":31.54,"l":31.48,"n":53,"o":31.48,"t":"2026-10-20T19:25:00Z","v":2395,"vw":31.514463},{"c":31.49,"h":31.52,"l":31.49,"n":45,"o":31.52,"t":"2026-10-20T19:30:00Z","v":1212,"vw":31.5075},{"c":31.47,"h":31.49,"l":31.47,"n":27,"o":31.49,"t":"2026-10-20T19:35:00Z","v":578,"vw":31.48},{"c":31.515,"h":31.54,"l":31.49,"n":45,"o":31.49,"t":"2026-10-20T19:40:00Z","v":1525,"vw":31.5075},{"c":31.49,"h":31.49,"l":31.49,"n":15,"o":31.49,"t":"2026-10-20T19:45:00Z","v":623,"vw":31.49},{"c":31.5,"h":31.51,"l":31.47,"n":136,"o":31.47,"t":"2026-10-20T19:50:00Z","v":4209,"vw":31.490459},{"c":31.495,"h":31.55,"l":31.48,"n":310,"o":31.515,"t":"2026-10-20T19:55:00Z","v":10244,"vw":31.514497},{"c":31.5,"h":31.5,"l":31.5,"n":14,"o":31.5,"t":"2026-10-20T20:00:00Z","v":15510,"vw":31.5},{"c":31.71,"h":31.8,"l":31.54,"n":29,"o":31.54,"t":"2026-10-21T13:30:00Z","v":1200,"vw":31.695526},{"c":31.49,"h":31.56,"l":31.49,"n":56,"o":31.56,"t":"2026-10-21T13:35:00Z","v":2438,"vw":31.513333},{"c":31.475,"h":31.475,"l":31.475,"n":6,"o":31.475,"t":"2026-10-21T13:40:00Z","v":419,"vw":31.475},{"c":31.53,"h":31.53,"l":31.53,"n":1,"o":31.53,"t":"2026-10-21T13:45:00Z","v":100,"vw":31.53},{"c":31.41,"h":31.5,"l":31.41,"n":37,"o":31.5,"t":"2026-10-21T14:00:00Z","v":1127,"vw":31.478},{"c":31.4743,"h":31.4743,"l":31.4743,"n":5,"o":31.4743,"t":"2026-10-21T14:05:00Z","v":105,"vw":31.4743},{"c":31.39,"h":31.44,"l":31.39,"n":13,"o":31.42,"t":"2026-10-21T14:10:00Z","v":515,"vw":31.416667},{"c":31.45,"h":31.45,"l":31.45,"n":2,"o":31.45,"t":"2026-10-21T14:15:00Z","v":106,"vw":31.45},{"c":31.435,"h":31.435,"l":31.435,"n":6,"o":31.435,"t":"2026-10-21T14:25:00Z","v":242,"vw":31.435},{"c":31.395,"h":31.55,"l":31.395,"n":7,"o":31.53,"t":"2026-10-21T14:30:00Z","v":409,"vw":31.50375},{"c":31.46,"h":31.5,"l":31.45,"n":97,"o":31.5,"t":"2026-10-21T14:35:00Z","v":2596,"vw":31.464167},{"c":31.29,"h":31.39,"l":31.29,"n":18,"o":31.39,"t":"2026-10-21T14:55:00Z","v":427,"vw":31.349748},{"c":31.33,"h":31.33,"l":31.33,"n":8,"o":31.33,"t":"2026-10-21T15:05:00Z","v":187,"vw":31.33},{"c":31.32,"h":31.355,"l":31.32,"n":6,"o":31.355,"t":"2026-10-21T15:10:00Z","v":265,"vw":31.339091},{"c":31.325,"h":31.38,"l":31.325,"n":6,"o":31.38,"t":"2026-10-21T15:20:00Z","v":226,"vw":31.3525},{"c":31.4,"h":31.4,"l":31.4,"n":24,"o":31.4,"t":"2026-10-21T15:25:00Z","v":432,"vw":31.4},{"c":31.42,"h":31.42,"l":31.42,"n":8,"o":31.42,"t":"2026-10-21T15:30:00Z","v":117,"vw":31.42},{"c":31.375,"h":31.39,"l":31.37,"n":17,"o":31.39,"t":"2026-10-21T15:40:00Z","v":628,"vw":31.378333},{"c":31.35,"h":31.35,"l":31.34,"n":17,"o":31.34,"t":"2026-10-21T16:00:00Z","v":821,"vw":31.3425},{"c":31.28,"h":31.33,"l":31.28,"n":16,"o":31.33,"t":"2026-10-21T16:05:00Z","v":427,"vw":31.305},{"c":31.325,"h":31.325,"l":31.325,"n":4,"o":31.325,"t":"2026-10-21T16:10:00Z","v":109,"vw":31.325},{"c":31.34,"h":31.34,"l":31.34,"n":28,"o":31.34,"t":"2026-10-21T16:20:00Z","v":1156,"vw":31.34},{"c":31.335,"h":31.335,"l":31.335,"n":2,"o":31.335,"t":"2026-10-21T16:25:00Z","v":102,"vw":31.335},{"c":31.37,"h":31.37,"l":31.36,"n":22,"o":31.36,"t":"2026-10-21T16:30:00Z","v":549,"vw":31.366667},{"c":31.425,"h":31.43,"l":31.38,"n":76,"o":31.38,"t":"2026-10-21T16:35:00Z","v":2264,"vw":31.419167},{"c":31.38,"h":31.38,"l":31.375,"n":22,"o":31.375,"t":"2026-10-21T16:40:00Z","v":656,"vw":31.3775},{"c":31.395,"h":31.43,"l":31.395,"n":7,"o":31.43,"t":"2026-10-21T16:45:00Z","v":330,"vw":31.4125},{"c":31.33,"h":31.33,"l":31.33,"n":1,"o":31.33,"t":"2026-10-21T16:55:00Z","v":100,"vw":31.33},{"c":31.385,"h":31.43,"l":31.385,"n":10,"o":31.43,"t":"2026-10-21T17:00:00Z","v":279,"vw":31.4075},{"c":31.36,"h":31.36,"l":31.36,"n":3,"o":31.36,"t":"2026-10-21T17:05:00Z","v":108,"vw":31.36},{"c":31.4,"h":31.4,"l":31.4,"n":5,"o":31.4,"t":"2026-10-21T17:10:00Z","v":220,"vw":31.4},{"c":31.405,"h":31.42,"l":31.405,"n":4,"o":31.42,"t":"2026-10-21T17:15:00Z","v":202,"vw":31.4125},{"c":31.39,"h":31.43,"l":31.39,"n":48,"o":31.43,"t":"2026-10-21T17:20:00Z","v":2088,"vw":31.405769},{"c":31.39,"h":31.4,"l":31.39,"n":8,"o":31.4,"t":"2026-10-21T17:35:00Z","v":451,"vw":31.393333},{"c":31.335,"h":31.35,"l":31.335,"n":14,"o":31.35,"t":"2026-10-21T17:40:00Z","v":327,"vw":31.3425},{"c":31.33,"h":31.33,"l":31.33,"n":7,"o":31.33,"t":"2026-10-21T17:50:00Z","v":147,"vw":31.33},{"c":31.33,"h":31.33,"l":31.33,"n":2,"o":31.33,"t":"2026-10-21T17:55:00Z","v":124,"vw":31.33},{"c":31.295,"h":31.33,"l":31.295,"n":41,"o":31.33,"t":"2026-10-21T18:00:00Z","v":1379,"vw":31.311667},{"c":31.305,"h":31.305,"l":31.3,"n":24,"o":31.3,"t":"2026-10-21T18:15:00Z","v":571,"vw":31.30237},{"c":31.31,"h":31.31,"l":31.31,"n":4,"o":31.31,"t":"2026-10-21T18:20:00Z","v":136,"vw":31.31},{"c":31.35,"h":31.35,"l":31.34,"n":23,"o":31.34,"t":"2026-10-21T18:30:00Z","v":1001,"vw":31.345787},{"c":31.365,"h":31.365,"l":31.365,"n":13,"o":31.365,"t":"2026-10-21T18:35:00Z","v":163,"vw":31.365},{"c":31.37,"h":31.37,"l":31.36,"n":16,"o":31.36,"t":"2026-10-21T18:40:00Z","v":434,"vw":31.365},{"c":31.26,"h":31.36,"l":31.26,"n":72,"o":31.36,"t":"2026-10-21T18:45:00Z","v":2367,"vw":31.32},{"c":31.28,"h":31.28,"l":31.28,"n":18,"o":31.28,"t":"2026-10-21T18:50:00Z","v":467,"vw":31.28},{"c":31.2,"h":31.23,"l":31.2,"n":34,"o":31.23,"t":"2026-10-21T18:55:00Z","v":885,"vw":31.220323},{"c":31.14,"h":31.175,"l":31.14,"n":15,"o":31.17,"t":"2026-10-21T19:00:00Z","v":352,"vw":31.161667},{"c":31.23,"h":31.23,"l":31.18,"n":31,"o":31.18,"t":"2026-10-21T19:05:00Z","v":887,"vw":31.2025},{"c":31.19,"h":31.225,"l":31.19,"n":40,"o":31.21,"t":"2026-10-21T19:10:00Z","v":1802,"vw":31.206348},{"c":31.29,"h":31.29,"l":31.25,"n":29,"o":31.25,"t":"2026-10-21T19:15:00Z","v":815,"vw":31.259434},{"c":31.295,"h":31.31,"l":31.29,"n":46,"o":31.305,"t":"2026-10-21T19:20:00Z","v":1178,"vw":31.300068},{"c":31.32,"h":31.32,"l":31.32,"n":22,"o":31.32,"t":"2026-10-21T19:25:00Z","v":228,"vw":31.32},{"c":31.35,"h":31.36,"l":31.35,"n":31,"o":31.36,"t":"2026-10-21T19:30:00Z","v":1020,"vw":31.352563},{"c":31.29,"h":31.3,"l":31.29,"n":39,"o":31.29,"t":"2026-10-21T19:40:00Z","v":1479,"vw":31.293221},{"c":31.28,"h":31.28,"l":31.28,"n":17,"o":31.28,"t":"2026-10-21T19:45:00Z","v":390,"vw":31.28},{"c":31.315,"h":31.32,"l":31.315,"n":59,"o":31.32,"t":"2026-10-21T19:50:00Z","v":1262,"vw":31.3175},{"c":31.36,"h":31.36,"l":31.28,"n":343,"o":31.33,"t":"2026-10-21T19:55:00Z","v":9394,"vw":31.323917},{"c":31.34,"h":31.34,"l":31.34,"n":6,"o":31.34,"t":"2026-10-21T20:00:00Z","v":18190,"vw":31.34}],"history":[{"c":23.35,"h":24.24,"l":23.33,"n":1380,"o":24.24,"t":"2024-10-21T04:00:00Z","v":79399,"vw":23.605067},{"c":23.49,"h":23.55,"l":23.0815,"n":1375,"o":23.25,"t":"2024-10-22T04:00:00Z","v":40320,"vw":23.394563},{"c":23.65,"h":23.805,"l":23.45,"n":1194,"o":23.45,"t":"2024-10-23T04:00:00Z","v":51347,"vw":23.598366},{"c":23.57,"h":23.84,"l":23.45,"n":1175,"o":23.57,"t":"2024-10-24T04:00:00Z","v":48969,"vw":23.57026},{"c":23.22,"h":23.72,"l":23.22,"n":1593,"o":23.72,"t":"2024-10-25T04:00:00Z","v":54298,"vw":23.438778},{"c":23.89,"h":23.96,"l":23.33,"n":1424,"o":23.33,"t":"2024-10-28T04:00:00Z","v":72455,"vw":23.783672},{"c":23.68,"h":23.93,"l":23.61,"n":1494,"o":23.68,"t":"2024-10-29T04:00:00Z","v":50132,"vw":23.708719},{"c":20.4,"h":21.95,"l":20.16,"n":2650,"o":21.94,"t":"2024-10-30T04:00:00Z","v":131903,"vw":20.770755},{"c":20.23,"h":20.6199,"l":20.1,"n":1928,"o":20.24,"t":"2024-10-31T04:00:00Z","v":83516,"vw":20.271931},{"c":20.12,"h":20.56,"l":20.01,"n":2450,"o":20.32,"t":"2024-11-01T04:00:00Z","v":79691,"vw":20.223471},{"c":20.08,"h":20.47,"l":19.9,"n":1799,"o":20.01,"t":"2024-11-04T05:00:00Z","v":54872,"vw":20.169498},{"c":20.91,"h":20.97,"l":20.21,"n":2395,"o":20.31,"t":"2024-11-05T05:00:00Z","v":75925,"vw":20.7479},{"c":22.33,"h":23.23,"l":22.2,"n":4584,"o":22.34,"t":"2024-11-06T05:00:00Z","v":236433,"vw":22.526044},{"c":22.23,"h":22.8,"l":22.08,"n":2507,"o":22.34,"t":"2024-11-07T05:00:00Z","v":84368,"vw":22.267977},{"c":22.68,"h":22.76,"l":22.23,"n":1688,"o":22.36,"t":"2024-11-08T05:00:00Z","v":62316,"vw":22.60187},{"c":23.17,"h":23.42,"l":22.83,"n":2580,"o":22.83,"t":"2024-11-11T05:00:00Z","v":77663,"vw":23.214666},{"c":23.19,"h":23.36,"l":22.91,"n":2408,"o":22.93,"t":"2024-11-12T05:00:00Z","v":90930,"vw":23.212553},{"c":22.64,"h":23.44,"l":21.1,"n":2531,"o":23.44,"t":"2024-11-13T05:00:00Z","v":101023,"vw":22.879672},{"c":22.15,"h":22.86,"l":22.11,"n":1832,"o":22.86,"t":"2024-11-14T05:00:00Z","v":49542,"vw":22.236882},{"c":22.09,"h":22.45,"l":21.79,"n":2167,"o":22.3,"t":"2024-11-15T05:00:00Z","v":113962,"vw":22.165047},{"c":21.82,"h":22.22,"l":21.82,"n":1172,"o":22.05,"t":"2024-11-18T05:00:00Z","v":44241,"vw":21.893822},{"c":21.7,"h":21.76,"l":21.5601,"n":1118,"o":21.63,"t":"2024-11-19T05:00:00Z","v":35356,"vw":21.686192},{"c":21.5,"h":21.71,"l":21.36,"n":1541,"o":21.63,"t":"2024-11-20T05:00:00Z","v":64283,"vw":21.516202},{"c":21.89,"h":21.995,"l":21.46,"n":1471,"o":21.54,"t":"2024-11-21T05:00:00Z","v":70913,"vw":21.812174},{"c":22.11,"h":22.26,"l":21.891,"n":1213,"o":22.09,"t":"2024-11-22T05:00:00Z","v":44452,"vw":22.115268},{"c":22.14,"h":22.76,"l":22.12,"n":1661,"o":22.39,"t":"2024-11-25T05:00:00Z","v":58474,"vw":22.335657},{"c":21.98,"h":22.2,"l":21.74,"n":2518,"o":22.01,"t":"2024-11-26T05:00:00Z","v":132125,"vw":21.935852},{"c":21.89,"h":22.325,"l":21.72,"n":2432,"o":22.14,"t":"2024-11-27T05:00:00Z","v":79679,"vw":21.877714},{"c":22.04,"h":22.06,"l":21.8,"n":844,"o":21.96,"t":"2024-11-29T05:00:00Z","v":33853,"vw":21.93951},{"c":22.22,"h":22.755,"l":21.79,"n":1702,"o":22.15,"t":"2024-12-02T05:00:00Z","v":49621,"vw":22.180573},{"c":21.8,"h":22.13,"l":21.8,"n":1271,"o":22.13,"t":"2024-12-03T05:00:00Z","v":49343,"vw":21.837769},{"c":21.83,"h":22.1,"l":21.72,"n":1309,"o":21.72,"t":"2024-12-04T05:00:00Z","v":57648,"vw":21.851656},{"c":21.87,"h":22.105,"l":21.8,"n":1753,"o":21.99,"t":"2024-12-05T05:00:00Z","v":35600,"vw":21.876427},{"c":21.91,"h":21.95,"l":21.697,"n":1330,"o":21.95,"t":"2024-12-06T05:00:00Z","v":32134,"vw":21.865411},{"c":21.73,"h":22.0959,"l":21.71,"n":1366,"o":21.85,"t":"2024-12-09T05:00:00Z","v":38048,"vw":21.790341},{"c":22.07,"h":22.15,"l":21.7,"n":1878,"o":21.74,"t":"2024-12-10T05:00:00Z","v":72654,"vw":22.006917},{"c":22.02,"h":22.38,"l":21.9,"n":2371,"o":22.38,"t":"2024-12-11T05:00:00Z","v":287049,"vw":22.03984},{"c":21.84,"h":21.98,"l":21.65,"n":1504,"o":21.94,"t":"2024-12-12T05:00:00Z","v":50068,"vw":21.800953},{"c":22.04,"h":22.07,"l":21.65,"n":1570,"o":21.78,"t":"2024-12-13T05:00:00Z","v":67554,"vw":21.874962},{"c":21.92,"h":22.11,"l":21.74,"n":1637,"o":21.95,"t":"2024-12-16T05:00:00Z","v":83738,"vw":21.930071},{"c":21.43,"h":22.005,"l":21.42,"n":1832,"o":22.005,"t":"2024-12-17T05:00:00Z","v":77680,"vw":21.549126},{"c":20.225,"h":21.71,"l":20.13,"n":1946,"o":21.59,"t":"2024-12-18T05:00:00Z","v":93117,"vw":20.499749},{"c":19.82,"h":20.8729,"l":19.41,"n":3517,"o":20.39,"t":"2024-12-19T05:00:00Z","v":161325,"vw":19.896114},{"c":19.99,"h":20.21,"l":19.41,"n":4177,"o":19.44,"t":"2024-12-20T05:00:00Z","v":294216,"vw":19.809521},{"c":19.78,"h":20.02,"l":19.75,"n":1739,"o":19.88,"t":"2024-12-23T05:00:00Z","v":49342,"vw":19.823417},{"c":19.7,"h":19.9,"l":19.3818,"n":823,"o":19.78,"t":"2024-12-24T05:00:00Z","v":36318,"vw":19.597184},{"c":19.77,"h":19.79,"l":18.58,"n":1990,"o":19.54,"t":"2024-12-26T05:00:00Z","v":93853,"vw":19.257134},{"c":19.22,"h":19.46,"l":19.02,"n":1754,"o":19.44,"t":"2024-12-27T05:00:00Z","v":66334,"vw":19.211533},{"c":19.03,"h":19.2,"l":18.89,"n":1003,"o":19.1,"t":"2024-12-30T05:00:00Z","v":29505,"vw":19.065763},{"c":19.24,"h":19.415,"l":18.975,"n":1454,"o":19.15,"t":"2024-12-31T05:00:00Z","v":101889,"vw":19.114111},{"c":19.14,"h":19.655,"l":19.05,"n":2466,"o":19.31,"t":"2025-01-02T05:00:00Z","v":92883,"vw":19.228054},{"c":19.23,"h":19.3,"l":19,"n":2044,"o":19.16,"t":"2025-01-03T05:00:00Z","v":84369,"vw":19.207463},{"c":19,"h":19.33,"l":19,"n":1652,"o":19.23,"t":"2025-01-06T05:00:00Z","v":65477,"vw":19.148596},{"c":18.95,"h":19.06,"l":18.74,"n":1725,"o":19.06,"t":"2025-01-07T05:00:00Z","v":74873,"vw":18.87589},{"c":18.96,"h":19.09,"l":18.7,"n":1758,"o":18.78,"t":"2025-01-08T05:00:00Z","v":47570,"vw":18.936348},{"c":18.5,"h":18.61,"l":17.99,"n":3839,"o":18.59,"t":"2025-01-10T05:00:00Z","v":138550,"vw":18.304756},{"c":18.7,"h":18.7,"l":18.25,"n":2114,"o":18.3,"t":"2025-01-13T05:00:00Z","v":59460,"vw":18.59431},{"c":19.28,"h":19.45,"l":18.88,"n":1988,"o":19.06,"t":"2025-01-14T05:00:00Z","v":89848,"vw":19.264278},{"c":19.49,"h":19.8,"l":19.44,"n":2147,"o":19.78,"t":"2025-01-15T05:00:00Z","v":125709,"vw":19.520597},{"c":19.38,"h":19.815,"l":19.29,"n":2380,"o":19.52,"t":"2025-01-16T05:00:00Z","v":127806,"vw":19.396874},{"c":19.62,"h":19.84,"l":19.38,"n":2131,"o":19.57,"t":"2025-01-17T05:00:00Z","v":234773,"vw":19.611649},{"c":20.29,"h":20.53,"l":19.81,"n":2867,"o":19.81,"t":"2025-01-21T05:00:00Z","v":96671,"vw":20.268024},{"c":20.14,"h":20.225,"l":19.905,"n":2185,"o":20.11,"t":"2025-01-22T05:00:00Z","v":74012,"vw":20.094939},{"c":19.93,"h":20.26,"l":19.815,"n":1409,"o":20,"t":"2025-01-23T05:00:00Z","v":63809,"vw":19.959321},{"c":19.83,"h":20.04,"l":19.63,"n":1007,"o":19.8,"t":"2025-01-24T05:00:00Z","v":33653,"vw":19.866774},{"c":20.22,"h":20.3627,"l":19.62,"n":1823,"o":19.7,"t":"2025-01-27T05:00:00Z","v":92790,"vw":20.173028},{"c":20.18,"h":20.36,"l":20.03,"n":1256,"o":20.17,"t":"2025-01-28T05:00:00Z","v":39734,"vw":20.198469},{"c":20.95,"h":21.46,"l":20.295,"n":2102,"o":20.3,"t":"2025-01-29T05:00:00Z","v":113934,"vw":20.927192},{"c":21.37,"h":21.66,"l":21.19,"n":2020,"o":21.43,"t":"2025-01-30T05:00:00Z","v":83899,"vw":21.408612},{"c":21.14,"h":21.545,"l":20.98,"n":2494,"o":21.31,"t":"2025-01-31T05:00:00Z","v":83975,"vw":21.189167},{"c":21.32,"h":21.39,"l":20.5,"n":2440,"o":20.72,"t":"2025-02-03T05:00:00Z","v":161065,"vw":20.999784},{"c":21.72,"h":21.81,"l":21.2,"n":1231,"o":21.2,"t":"2025-02-04T05:00:00Z","v":53507,"vw":21.599009},{"c":21.77,"h":21.9,"l":21.455,"n":1873,"o":21.9,"t":"2025-02-05T05:00:00Z","v":77844,"vw":21.715251},{"c":21.92,"h":21.99,"l":21.265,"n":1090,"o":21.89,"t":"2025-02-06T05:00:00Z","v":53157,"vw":21.834401},{"c":21.62,"h":21.99,"l":21.54,"n":1241,"o":21.87,"t":"2025-02-07T05:00:00Z","v":43850,"vw":21.638831},{"c":21.56,"h":21.79,"l":21.41,"n":1290,"o":21.68,"t":"2025-02-10T05:00:00Z","v":47300,"vw":21.54315},{"c":21.92,"h":21.94,"l":21.12,"n":1151,"o":21.64,"t":"2025-02-11T05:00:00Z","v":48170,"vw":21.718589},{"c":21.38,"h":21.59,"l":21.31,"n":1084,"o":21.59,"t":"2025-02-12T05:00:00Z","v":52014,"vw":21.436477},{"c":21.48,"h":21.58,"l":21.01,"n":1538,"o":21.58,"t":"2025-02-13T05:00:00Z","v":45642,"vw":21.370837},{"c":21.42,"h":22,"l":21.11,"n":1229,"o":21.56,"t":"2025-02-14T05:00:00Z","v":39000,"vw":21.387949},{"c":21.82,"h":22,"l":20.95,"n":2289,"o":21.15,"t":"2025-02-18T05:00:00Z","v":169398,"vw":21.531212},{"c":21.3,"h":21.65,"l":21.06,"n":1156,"o":21.55,"t":"2025-02-19T05:00:00Z","v":40039,"vw":21.336332},{"c":21.28,"h":21.38,"l":20.905,"n":1012,"o":21.26,"t":"2025-02-20T05:00:00Z","v":32059,"vw":21.229758},{"c":20.63,"h":21.6,"l":20.6,"n":1623,"o":21.54,"t":"2025-02-21T05:00:00Z","v":138476,"vw":21.034047},{"c":20.59,"h":20.9367,"l":20.59,"n":1084,"o":20.77,"t":"2025-02-24T05:00:00Z","v":41030,"vw":20.684604},{"c":20.64,"h":21.18,"l":20.575,"n":2030,"o":20.71,"t":"2025-02-25T05:00:00Z","v":80365,"vw":20.729205},{"c":20.42,"h":20.63,"l":20.18,"n":1442,"o":20.63,"t":"2025-02-26T05:00:00Z","v":54019,"vw":20.351592},{"c":20.27,"h":20.79,"l":19.86,"n":1183,"o":20.34,"t":"2025-02-27T05:00:00Z","v":43971,"vw":20.301288},{"c":20.37,"h":20.41,"l":19.8801,"n":1253,"o":20.28,"t":"2025-02-28T05:00:00Z","v":58745,"vw":20.314947},{"c":20.3,"h":20.51,"l":19.845,"n":1762,"o":20.32,"t":"2025-03-03T05:00:00Z","v":58137,"vw":20.262219},{"c":19.64,"h":20.09,"l":19.61,"n":1192,"o":20.09,"t":"2025-03-04T05:00:00Z","v":44005,"vw":19.772062},{"c":19.4,"h":19.69,"l":19.2107,"n":1339,"o":19.69,"t":"2025-03-05T05:00:00Z","v":69160,"vw":19.419008},{"c":19.38,"h":19.51,"l":19,"n":1138,"o":19.24,"t":"2025-03-06T05:00:00Z","v":40829,"vw":19.319343},{"c":19.36,"h":19.532,"l":19.1,"n":1302,"o":19.35,"t":"2025-03-07T05:00:00Z","v":38690,"vw":19.354127},{"c":18.79,"h":19.91,"l":18.7,"n":1500,"o":19.42,"t":"2025-03-10T04:00:00Z","v":49216,"vw":18.989061},{"c":18.56,"h":19.48,"l":18.56,"n":1868,"o":18.93,"t":"2025-03-11T04:00:00Z","v":56654,"vw":18.782189},{"c":18.47,"h":18.663,"l":18.31,"n":1929,"o":18.59,"t":"2025-03-12T04:00:00Z","v":65863,"vw":18.453204},{"c":18.23,"h":18.88,"l":18.12,"n":1235,"o":18.47,"t":"2025-03-13T04:00:00Z","v":39526,"vw":18.311489},{"c":18.29,"h":18.91,"l":17.95,"n":1554,"o":18.91,"t":"2025-03-14T04:00:00Z","v":85792,"vw":18.232046},{"c":18.42,"h":19.13,"l":18.12,"n":1769,"o":18.16,"t":"2025-03-17T04:00:00Z","v":74332,"vw":18.398854},{"c":18.45,"h":18.975,"l":18.19,"n":1133,"o":18.36,"t":"2025-03-18T04:00:00Z","v":46084,"vw":18.467558},{"c":18.59,"h":18.835,"l":18.47,"n":2134,"o":18.48,"t":"2025-03-19T04:00:00Z","v":108293,"vw":18.606063},{"c":18.58,"h":18.84,"l":18.4583,"n":1623,"o":18.49,"t":"2025-03-20T04:00:00Z","v":62141,"vw":18.586311},{"c":18.6,"h":18.97,"l":18.3,"n":1314,"o":18.46,"t":"2025-03-21T04:00:00Z","v":140257,"vw":18.559142},{"c":18.84,"h":18.9,"l":18.59,"n":1319,"o":18.85,"t":"2025-03-24T04:00:00Z","v":59233,"vw":18.7761},{"c":18.42,"h":18.9,"l":18.42,"n":1328,"o":18.85,"t":"2025-03-25T04:00:00Z","v":49260,"vw":18.545276},{"c":18.63,"h":18.75,"l":18.469,"n":1033,"o":18.48,"t":"2025-03-26T04:00:00Z","v":36202,"vw":18.598512},{"c":18.7,"h":18.7846,"l":18.56,"n":1227,"o":18.58,"t":"2025-03-27T04:00:00Z","v":34455,"vw":18.675123},{"c":18.3,"h":18.69,"l":18.225,"n":989,"o":18.66,"t":"2025-03-28T04:00:00Z","v":38975,"vw":18.356704},{"c":18.46,"h":18.65,"l":18.16,"n":1315,"o":18.16,"t":"2025-03-31T04:00:00Z","v":62754,"vw":18.463794},{"c":18.43,"h":18.46,"l":18.16,"n":1160,"o":18.35,"t":"2025-04-01T04:00:00Z","v":36721,"vw":18.370115},{"c":18.42,"h":18.47,"l":18.01,"n":1469,"o":18.24,"t":"2025-04-02T04:00:00Z","v":50632,"vw":18.356944},{"c":17.17,"h":17.78,"l":17.16,"n":2291,"o":17.75,"t":"2025-04-03T04:00:00Z","v":109362,"vw":17.3124},{"c":16.6,"h":17.615,"l":16.15,"n":2435,"o":16.69,"t":"2025-04-04T04:00:00Z","v":148089,"vw":16.518925},{"c":16.47,"h":17.22,"l":16.1,"n":3004,"o":16.26,"t":"2025-04-07T04:00:00Z","v":168460,"vw":16.519666},{"c":16.23,"h":16.94,"l":16.07,"n":2864,"o":16.9,"t":"2025-04-08T04:00:00Z","v":104450,"vw":16.363057},{"c":16.88,"h":17.05,"l":15.95,"n":2287,"o":16.03,"t":"2025-04-09T04:00:00Z","v":144525,"vw":16.627017},{"c":16.13,"h":16.66,"l":15.9,"n":1599,"o":16.56,"t":"2025-04-10T04:00:00Z","v":68404,"vw":16.14942},{"c":16.11,"h":16.62,"l":15.78,"n":1572,"o":16.08,"t":"2025-04-11T04:00:00Z","v":97187,"vw":16.045946},{"c":16.44,"h":16.95,"l":15.97,"n":1656,"o":16.36,"t":"2025-04-14T04:00:00Z","v":70435,"vw":16.338457},{"c":16.78,"h":16.855,"l":16.29,"n":1699,"o":16.29,"t":"2025-04-15T04:00:00Z","v":49903,"vw":16.767992},{"c":16.67,"h":16.8711,"l":16.58,"n":1314,"o":16.7485,"t":"2025-04-16T04:00:00Z","v":50865,"vw":16.699034},{"c":17,"h":17.145,"l":16.65,"n":1432,"o":16.67,"t":"2025-04-17T04:00:00Z","v":71766,"vw":16.95055},{"c":16.74,"h":17.1,"l":16.61,"n":1326,"o":16.84,"t":"2025-04-21T04:00:00Z","v":55474,"vw":16.768549},{"c":17.39,"h":17.41,"l":16.61,"n":1868,"o":16.95,"t":"2025-04-22T04:00:00Z","v":68294,"vw":17.277758},{"c":17.67,"h":17.93,"l":17.53,"n":1640,"o":17.8,"t":"2025-04-23T04:00:00Z","v":63794,"vw":17.66447},{"c":17.84,"h":17.88,"l":17.5,"n":1394,"o":17.57,"t":"2025-04-24T04:00:00Z","v":57189,"vw":17.786015},{"c":17.72,"h":17.76,"l":17.4001,"n":1161,"o":17.61,"t":"2025-04-25T04:00:00Z","v":43373,"vw":17.632436},{"c":17.76,"h":17.9608,"l":17.5,"n":1856,"o":17.71,"t":"2025-04-28T04:00:00Z","v":49666,"vw":17.664416},{"c":20.12,"h":20.16,"l":18.41,"n":2515,"o":19.4202,"t":"2025-04-29T04:00:00Z","v":133124,"vw":19.644342},{"c":19.88,"h":20.15,"l":19.49,"n":1759,"o":20.15,"t":"2025-04-30T04:00:00Z","v":82899,"vw":19.939386},{"c":20.1,"h":20.32,"l":19.4541,"n":2052,"o":19.99,"t":"2025-05-01T04:00:00Z","v":92158,"vw":20.025634},{"c":20.64,"h":20.67,"l":20.12,"n":2120,"o":20.26,"t":"2025-05-02T04:00:00Z","v":106844,"vw":20.416302},{"c":20.97,"h":21.24,"l":20.085,"n":2076,"o":20.14,"t":"2025-05-05T04:00:00Z","v":108228,"vw":20.992997},{"c":21.07,"h":21.26,"l":20.6,"n":1758,"o":20.72,"t":"2025-05-06T04:00:00Z","v":73910,"vw":20.983614},{"c":21.02,"h":21.3871,"l":20.85,"n":1891,"o":21.21,"t":"2025-05-07T04:00:00Z","v":101475,"vw":21.084276},{"c":21.22,"h":21.335,"l":20.82,"n":1985,"o":21.13,"t":"2025-05-08T04:00:00Z","v":88481,"vw":21.077827},{"c":21.27,"h":21.28,"l":20.8,"n":3123,"o":21.16,"t":"2025-05-09T04:00:00Z","v":128442,"vw":21.002823},{"c":22.02,"h":22.28,"l":21.6,"n":3134,"o":21.6,"t":"2025-05-12T04:00:00Z","v":222072,"vw":21.990647},{"c":22.32,"h":22.435,"l":21.495,"n":1977,"o":22.08,"t":"2025-05-13T04:00:00Z","v":81499,"vw":22.140589},{"c":22.16,"h":22.5,"l":21.816,"n":2392,"o":22.23,"t":"2025-05-14T04:00:00Z","v":79854,"vw":22.248132},{"c":22.25,"h":22.53,"l":21.7,"n":1526,"o":22.2,"t":"2025-05-15T04:00:00Z","v":82630,"vw":22.299891},{"c":22,"h":22.17,"l":21.915,"n":1738,"o":22.17,"t":"2025-05-16T04:00:00Z","v":90849,"vw":22.049458},{"c":22.12,"h":22.245,"l":21.56,"n":1698,"o":21.82,"t":"2025-05-19T04:00:00Z","v":71095,"vw":22.06531},{"c":21.93,"h":22.2,"l":21.635,"n":1875,"o":22.02,"t":"2025-05-20T04:00:00Z","v":82251,"vw":21.922379},{"c":21.24,"h":21.91,"l":21.22,"n":2119,"o":21.65,"t":"2025-05-21T04:00:00Z","v":89149,"vw":21.450673},{"c":20.97,"h":21.4614,"l":20.75,"n":2050,"o":21.08,"t":"2025-05-22T04:00:00Z","v":71493,"vw":21.039154},{"c":20.77,"h":20.9,"l":20.55,"n":1720,"o":20.8,"t":"2025-05-23T04:00:00Z","v":50991,"vw":20.760928},{"c":21.09,"h":21.23,"l":20.83,"n":1735,"o":21.07,"t":"2025-05-27T04:00:00Z","v":53591,"vw":21.073488},{"c":20.97,"h":21.75,"l":20.97,"n":1705,"o":21.25,"t":"2025-05-28T04:00:00Z","v":56303,"vw":21.096988},{"c":21.08,"h":21.105,"l":20.825,"n":1011,"o":21,"t":"2025-05-29T04:00:00Z","v":35260,"vw":21.007797},{"c":21.01,"h":21.22,"l":20.88,"n":1304,"o":21.05,"t":"2025-05-30T04:00:00Z","v":86526,"vw":21.026309},{"c":20.87,"h":21.24,"l":20.68,"n":1440,"o":20.93,"t":"2025-06-02T04:00:00Z","v":56361,"vw":20.897681},{"c":21.09,"h":21.16,"l":20.79,"n":1265,"o":20.79,"t":"2025-06-03T04:00:00Z","v":43318,"vw":21.05129},{"c":20.93,"h":21.195,"l":20.735,"n":1924,"o":21.1842,"t":"2025-06-04T04:00:00Z","v":65278,"vw":20.8811},{"c":21.06,"h":21.11,"l":20.8,"n":1716,"o":21.03,"t":"2025-06-05T04:00:00Z","v":71476,"vw":20.983682},{"c":21.35,"h":21.46,"l":21.15,"n":1551,"o":21.2,"t":"2025-06-06T04:00:00Z","v":53094,"vw":21.282944},{"c":21.51,"h":21.64,"l":21.42,"n":2334,"o":21.51,"t":"2025-06-09T04:00:00Z","v":56344,"vw":21.516589},{"c":21.76,"h":21.87,"l":21.35,"n":2170,"o":21.79,"t":"2025-06-10T04:00:00Z","v":74648,"vw":21.73974},{"c":21.62,"h":21.875,"l":21.5601,"n":2334,"o":21.82,"t":"2025-06-11T04:00:00Z","v":66220,"vw":21.626722},{"c":21.57,"h":21.58,"l":21.36,"n":1932,"o":21.46,"t":"2025-06-12T04:00:00Z","v":53528,"vw":21.50502},{"c":20.95,"h":21.535,"l":20.9,"n":2244,"o":21.23,"t":"2025-06-13T04:00:00Z","v":69697,"vw":21.070795},{"c":21.05,"h":21.25,"l":20.85,"n":1955,"o":21.1,"t":"2025-06-16T04:00:00Z","v":96627,"vw":21.023982},{"c":20.92,"h":21.11,"l":20.86,"n":1754,"o":20.86,"t":"2025-06-17T04:00:00Z","v":63388,"vw":20.937082},{"c":21.06,"h":21.2404,"l":20.96,"n":1713,"o":20.97,"t":"2025-06-18T04:00:00Z","v":48945,"vw":21.086787},{"c":21.1,"h":21.24,"l":20.96,"n":1807,"o":21.24,"t":"2025-06-20T04:00:00Z","v":114598,"vw":21.130876},{"c":21.64,"h":21.64,"l":20.83,"n":1443,"o":20.99,"t":"2025-06-23T04:00:00Z","v":63477,"vw":21.434362},{"c":21.98,"h":22.095,"l":21.38,"n":1169,"o":21.71,"t":"2025-06-24T04:00:00Z","v":54282,"vw":21.949942},{"c":21.84,"h":22.08,"l":21.77,"n":1192,"o":21.92,"t":"2025-06-25T04:00:00Z","v":39248,"vw":21.863955},{"c":22.26,"h":22.27,"l":21.93,"n":1693,"o":22.07,"t":"2025-06-26T04:00:00Z","v":43820,"vw":22.181296},{"c":21.93,"h":22.215,"l":21.71,"n":1737,"o":22.1,"t":"2025-06-27T04:00:00Z","v":227941,"vw":21.920557},{"c":21.64,"h":22.05,"l":21.64,"n":1719,"o":22.05,"t":"2025-06-30T04:00:00Z","v":64721,"vw":21.737158},{"c":22.17,"h":22.41,"l":21.5,"n":2446,"o":21.5,"t":"2025-07-01T04:00:00Z","v":153701,"vw":22.124769},{"c":22.43,"h":22.43,"l":22.07,"n":1664,"o":22.26,"t":"2025-07-02T04:00:00Z","v":62893,"vw":22.341411},{"c":22.84,"h":22.84,"l":22.26,"n":934,"o":22.48,"t":"2025-07-03T04:00:00Z","v":62642,"vw":22.670161},{"c":22.41,"h":22.99,"l":22.1,"n":2240,"o":22.72,"t":"2025-07-07T04:00:00Z","v":77404,"vw":22.510151},{"c":22.54,"h":22.69,"l":22.07,"n":1737,"o":22.46,"t":"2025-07-08T04:00:00Z","v":62087,"vw":22.56246},{"c":22.58,"h":22.9,"l":22.41,"n":919,"o":22.6,"t":"2025-07-09T04:00:00Z","v":35274,"vw":22.565092},{"c":22.73,"h":22.75,"l":22.53,"n":1598,"o":22.66,"t":"2025-07-10T04:00:00Z","v":65477,"vw":22.687744},{"c":22.36,"h":22.5693,"l":22.31,"n":1351,"o":22.54,"t":"2025-07-11T04:00:00Z","v":48517,"vw":22.399371},{"c":22.56,"h":22.58,"l":22.25,"n":929,"o":22.25,"t":"2025-07-14T04:00:00Z","v":28530,"vw":22.498217},{"c":21.82,"h":22.51,"l":21.77,"n":1549,"o":22.51,"t":"2025-07-15T04:00:00Z","v":69727,"vw":21.998251},{"c":22.15,"h":22.16,"l":21.64,"n":1480,"o":22.03,"t":"2025-07-16T04:00:00Z","v":50688,"vw":22.064802},{"c":22.33,"h":22.35,"l":21.88,"n":1959,"o":22.08,"t":"2025-07-17T04:00:00Z","v":75908,"vw":22.256872},{"c":22.06,"h":22.48,"l":22.01,"n":1437,"o":22.48,"t":"2025-07-18T04:00:00Z","v":50102,"vw":22.150258},{"c":22.03,"h":22.16,"l":21.63,"n":1261,"o":22.08,"t":"2025-07-21T04:00:00Z","v":42209,"vw":22.030626},{"c":22.12,"h":22.26,"l":21.9,"n":1781,"o":22.03,"t":"2025-07-22T04:00:00Z","v":56957,"vw":22.124344},{"c":22.26,"h":22.27,"l":21.93,"n":1200,"o":22.25,"t":"2025-07-23T04:00:00Z","v":46468,"vw":22.223884},{"c":21.64,"h":22.09,"l":21.62,"n":1566,"o":22.09,"t":"2025-07-24T04:00:00Z","v":38581,"vw":21.742323},{"c":21.72,"h":22.11,"l":21.35,"n":1949,"o":21.65,"t":"2025-07-25T04:00:00Z","v":72735,"vw":21.574199},{"c":23.07,"h":24.33,"l":22.8,"n":3437,"o":22.9,"t":"2025-07-28T04:00:00Z","v":191660,"vw":23.23195},{"c":22.49,"h":24,"l":22.45,"n":2402,"o":24,"t":"2025-07-29T04:00:00Z","v":110035,"vw":22.82508},{"c":21.69,"h":22.46,"l":21.565,"n":2326,"o":22.46,"t":"2025-07-30T04:00:00Z","v":83565,"vw":21.810902},{"c":21.14,"h":21.65,"l":21.02,"n":2074,"o":21.41,"t":"2025-07-31T04:00:00Z","v":99701,"vw":21.181187},{"c":20.44,"h":21.065,"l":20.36,"n":2561,"o":21,"t":"2025-08-01T04:00:00Z","v":99109,"vw":20.500174},{"c":20.97,"h":20.99,"l":20.26,"n":2257,"o":20.44,"t":"2025-08-04T04:00:00Z","v":132226,"vw":20.723901},{"c":20.98,"h":21.43,"l":20.505,"n":2152,"o":21.04,"t":"2025-08-05T04:00:00Z","v":91514,"vw":20.831447},{"c":20.83,"h":21.1,"l":20.715,"n":1736,"o":20.93,"t":"2025-08-06T04:00:00Z","v":75155,"vw":20.831296},{"c":20.49,"h":20.88,"l":20.33,"n":2045,"o":20.88,"t":"2025-08-07T04:00:00Z","v":58057,"vw":20.529962},{"c":20.74,"h":20.85,"l":20.34,"n":1888,"o":20.61,"t":"2025-08-08T04:00:00Z","v":80656,"vw":20.617554},{"c":20.72,"h":20.88,"l":20.5,"n":1673,"o":20.74,"t":"2025-08-11T04:00:00Z","v":53693,"vw":20.731582},{"c":21.51,"h":21.67,"l":20.82,"n":2365,"o":20.92,"t":"2025-08-12T04:00:00Z","v":130216,"vw":21.37577},{"c":21.96,"h":22.19,"l":21.69,"n":2930,"o":21.7,"t":"2025-08-13T04:00:00Z","v":116588,"vw":21.894486},{"c":22.01,"h":22.025,"l":21.5,"n":1864,"o":21.63,"t":"2025-08-14T04:00:00Z","v":114079,"vw":21.828989},{"c":21.6,"h":22.17,"l":21.46,"n":2120,"o":22.17,"t":"2025-08-15T04:00:00Z","v":216807,"vw":21.648413},{"c":21.56,"h":21.82,"l":21.42,"n":1480,"o":21.55,"t":"2025-08-18T04:00:00Z","v":51475,"vw":21.559249},{"c":21.5,"h":21.935,"l":21.48,"n":1278,"o":21.6,"t":"2025-08-19T04:00:00Z","v":50229,"vw":21.560347},{"c":21.6,"h":21.85,"l":21.075,"n":1448,"o":21.59,"t":"2025-08-20T04:00:00Z","v":70094,"vw":21.560721},{"c":21.44,"h":21.62,"l":21.36,"n":1400,"o":21.5,"t":"2025-08-21T04:00:00Z","v":51710,"vw":21.460679},{"c":22.48,"h":22.49,"l":21.5,"n":3719,"o":21.5,"t":"2025-08-22T04:00:00Z","v":176532,"vw":22.340893},{"c":22.23,"h":22.5,"l":22.23,"n":1756,"o":22.36,"t":"2025-08-25T04:00:00Z","v":48551,"vw":22.284673},{"c":22.45,"h":22.48,"l":21.995,"n":1379,"o":22.06,"t":"2025-08-26T04:00:00Z","v":42501,"vw":22.410922},{"c":22.47,"h":22.6167,"l":22.345,"n":1400,"o":22.38,"t":"2025-08-27T04:00:00Z","v":40652,"vw":22.452389},{"c":22.28,"h":22.5,"l":22.09,"n":2155,"o":22.5,"t":"2025-08-28T04:00:00Z","v":83087,"vw":22.270516},{"c":22.27,"h":22.48,"l":22.16,"n":1450,"o":22.4,"t":"2025-08-29T04:00:00Z","v":49636,"vw":22.293088},{"c":22.65,"h":22.65,"l":22.03,"n":2157,"o":22.03,"t":"2025-09-02T04:00:00Z","v":67204,"vw":22.485822},{"c":22.43,"h":22.6399,"l":22.16,"n":1586,"o":22.5,"t":"2025-09-03T04:00:00Z","v":48554,"vw":22.386232},{"c":22.8,"h":22.93,"l":22.515,"n":1643,"o":22.58,"t":"2025-09-04T04:00:00Z","v":46732,"vw":22.760149},{"c":22.58,"h":23.01,"l":22.34,"n":1886,"o":22.87,"t":"2025-09-05T04:00:00Z","v":44479,"vw":22.585751},{"c":22.64,"h":22.855,"l":22.215,"n":2635,"o":22.67,"t":"2025-09-08T04:00:00Z","v":81346,"vw":22.60226},{"c":22.635,"h":22.86,"l":22.43,"n":2369,"o":22.57,"t":"2025-09-09T04:00:00Z","v":70938,"vw":22.625784},{"c":22.6,"h":22.78,"l":22.51,"n":1696,"o":22.63,"t":"2025-09-10T04:00:00Z","v":55003,"vw":22.618999},{"c":22.81,"h":22.845,"l":22.69,"n":2021,"o":22.7,"t":"2025-09-11T04:00:00Z","v":58867,"vw":22.763067},{"c":22.71,"h":22.82,"l":22.51,"n":1622,"o":22.77,"t":"2025-09-12T04:00:00Z","v":60736,"vw":22.629037},{"c":22.55,"h":22.89,"l":22.51,"n":1659,"o":22.69,"t":"2025-09-15T04:00:00Z","v":46508,"vw":22.582926},{"c":22.48,"h":22.625,"l":22.17,"n":2128,"o":22.47,"t":"2025-09-16T04:00:00Z","v":72994,"vw":22.369535},{"c":22.75,"h":23.18,"l":22.475,"n":2707,"o":22.48,"t":"2025-09-17T04:00:00Z","v":92959,"vw":22.778156},{"c":23.42,"h":23.44,"l":22.85,"n":2451,"o":22.85,"t":"2025-09-18T04:00:00Z","v":97233,"vw":23.27574},{"c":23.13,"h":23.5,"l":23.086,"n":2013,"o":23.5,"t":"2025-09-19T04:00:00Z","v":290301,"vw":23.20645},{"c":22.96,"h":23.14,"l":22.825,"n":2021,"o":23,"t":"2025-09-22T04:00:00Z","v":92168,"vw":22.956358},{"c":22.96,"h":23.32,"l":22.88,"n":2169,"o":22.96,"t":"2025-09-23T04:00:00Z","v":85570,"vw":23.004998},{"c":22.92,"h":23.26,"l":22.8,"n":2135,"o":23.01,"t":"2025-09-24T04:00:00Z","v":113915,"vw":22.952},{"c":22.75,"h":23.82,"l":22.69,"n":2167,"o":22.8,"t":"2025-09-25T04:00:00Z","v":75548,"vw":22.855732},{"c":22.62,"h":22.865,"l":22.51,"n":2180,"o":22.64,"t":"2025-09-26T04:00:00Z","v":61508,"vw":22.604533},{"c":22.05,"h":22.62,"l":22.04,"n":1954,"o":22.62,"t":"2025-09-29T04:00:00Z","v":57990,"vw":22.16995},{"c":22.14,"h":22.16,"l":21.76,"n":2265,"o":21.99,"t":"2025-09-30T04:00:00Z","v":102759,"vw":21.975527},{"c":21.84,"h":21.97,"l":21.73,"n":2645,"o":21.92,"t":"2025-10-01T04:00:00Z","v":116958,"vw":21.878507},{"c":21.81,"h":21.875,"l":21.56,"n":2272,"o":21.76,"t":"2025-10-02T04:00:00Z","v":74891,"vw":21.716958},{"c":22.02,"h":22.16,"l":21.66,"n":2353,"o":21.66,"t":"2025-10-03T04:00:00Z","v":79612,"vw":22.025213},{"c":21.9,"h":22.24,"l":21.855,"n":2540,"o":22.19,"t":"2025-10-06T04:00:00Z","v":80625,"vw":21.999413},{"c":21.72,"h":22.005,"l":21.7,"n":2746,"o":21.87,"t":"2025-10-07T04:00:00Z","v":84179,"vw":21.804686},{"c":21.6,"h":21.86,"l":21.53,"n":2209,"o":21.86,"t":"2025-10-08T04:00:00Z","v":59526,"vw":21.610836},{"c":21.55,"h":21.62,"l":21.31,"n":1710,"o":21.62,"t":"2025-10-09T04:00:00Z","v":44665,"vw":21.498522},{"c":20.81,"h":21.7913,"l":20.785,"n":2889,"o":21.55,"t":"2025-10-10T04:00:00Z","v":92682,"vw":21.08045},{"c":21.33,"h":21.36,"l":20.75,"n":2631,"o":21.03,"t":"2025-10-13T04:00:00Z","v":73246,"vw":21.110965},{"c":21.96,"h":22,"l":21.06,"n":3479,"o":21.06,"t":"2025-10-14T04:00:00Z","v":130447,"vw":21.641456},{"c":21.68,"h":22,"l":21.435,"n":2264,"o":22,"t":"2025-10-15T04:00:00Z","v":75144,"vw":21.720424},{"c":20.9,"h":21.75,"l":20.66,"n":3313,"o":21.57,"t":"2025-10-16T04:00:00Z","v":83823,"vw":20.96994},{"c":20.99,"h":21.16,"l":20.815,"n":2499,"o":20.9,"t":"2025-10-17T04:00:00Z","v":80441,"vw":21.006259},{"c":21.54,"h":21.68,"l":21.07,"n":2206,"o":21.12,"t":"2025-10-20T04:00:00Z","v":53680,"vw":21.393851},{"c":21.54,"h":21.65,"l":21.45,"n":1611,"o":21.54,"t":"2025-10-21T04:00:00Z","v":31004,"vw":21.547952},{"c":21.64,"h":21.82,"l":21.51,"n":1515,"o":21.51,"t":"2025-10-22T04:00:00Z","v":39217,"vw":21.642983},{"c":21.15,"h":21.565,"l":21.13,"n":1782,"o":21.55,"t":"2025-10-23T04:00:00Z","v":72270,"vw":21.243181},{"c":21.69,"h":21.705,"l":21.4,"n":1488,"o":21.4,"t":"2025-10-24T04:00:00Z","v":39654,"vw":21.638017},{"c":21.5,"h":21.88,"l":21.425,"n":1655,"o":21.88,"t":"2025-10-27T04:00:00Z","v":45827,"vw":21.545025},{"c":21.41,"h":21.475,"l":21.2,"n":1794,"o":21.4,"t":"2025-10-28T04:00:00Z","v":35964,"vw":21.396837},{"c":20.97,"h":21.53,"l":20.765,"n":3146,"o":21.28,"t":"2025-10-29T04:00:00Z","v":85309,"vw":21.013514},{"c":21.21,"h":21.35,"l":20.75,"n":2519,"o":21.15,"t":"2025-10-30T04:00:00Z","v":87728,"vw":21.016775},{"c":21.12,"h":21.63,"l":20.31,"n":2820,"o":21.31,"t":"2025-10-31T04:00:00Z","v":126293,"vw":21.17026},{"c":21.12,"h":21.235,"l":20.75,"n":1989,"o":21.12,"t":"2025-11-03T05:00:00Z","v":54353,"vw":21.099967},{"c":20.93,"h":21.235,"l":20.87,"n":1475,"o":20.87,"t":"2025-11-04T05:00:00Z","v":62095,"vw":20.962162},{"c":21.29,"h":21.335,"l":21.085,"n":1175,"o":21.18,"t":"2025-11-05T05:00:00Z","v":41579,"vw":21.255445},{"c":21.05,"h":21.38,"l":20.87,"n":1549,"o":21.14,"t":"2025-11-06T05:00:00Z","v":36080,"vw":21.064245},{"c":21.01,"h":21.1,"l":20.76,"n":2112,"o":21.05,"t":"2025-11-07T05:00:00Z","v":78328,"vw":20.991924},{"c":21.34,"h":21.4,"l":20.93,"n":1629,"o":21.31,"t":"2025-11-10T05:00:00Z","v":45811,"vw":21.287962},{"c":21.83,"h":21.86,"l":21.25,"n":1346,"o":21.41,"t":"2025-11-11T05:00:00Z","v":56936,"vw":21.720735},{"c":21.52,"h":21.9095,"l":21.43,"n":2212,"o":21.73,"t":"2025-11-12T05:00:00Z","v":104232,"vw":21.605222},{"c":21.54,"h":21.78,"l":21.31,"n":2646,"o":21.52,"t":"2025-11-13T05:00:00Z","v":102887,"vw":21.51776},{"c":21.72,"h":21.74,"l":21.25,"n":1387,"o":21.25,"t":"2025-11-14T05:00:00Z","v":51512,"vw":21.593299},{"c":21.17,"h":21.63,"l":21.16,"n":2695,"o":21.43,"t":"2025-11-17T05:00:00Z","v":108705,"vw":21.285869},{"c":21.06,"h":21.31,"l":20.925,"n":2112,"o":21.31,"t":"2025-11-18T05:00:00Z","v":100205,"vw":21.047554},{"c":21.11,"h":21.29,"l":20.97,"n":1621,"o":20.98,"t":"2025-11-19T05:00:00Z","v":52641,"vw":21.093526},{"c":21.11,"h":21.606,"l":21.02,"n":2198,"o":21.25,"t":"2025-11-20T05:00:00Z","v":71822,"vw":21.183823},{"c":21.73,"h":21.86,"l":21.095,"n":2974,"o":21.13,"t":"2025-11-21T05:00:00Z","v":93818,"vw":21.615722},{"c":21.41,"h":21.76,"l":21.33,"n":1697,"o":21.61,"t":"2025-11-24T05:00:00Z","v":59274,"vw":21.480964},{"c":21.92,"h":21.98,"l":21.35,"n":1363,"o":21.53,"t":"2025-11-25T05:00:00Z","v":45695,"vw":21.884195},{"c":21.74,"h":21.89,"l":21.57,"n":2180,"o":21.76,"t":"2025-11-26T05:00:00Z","v":53952,"vw":21.709443},{"c":21.54,"h":21.68,"l":21.465,"n":1005,"o":21.68,"t":"2025-11-28T05:00:00Z","v":32463,"vw":21.542354},{"c":21.78,"h":21.87,"l":21.42,"n":1993,"o":21.42,"t":"2025-12-01T05:00:00Z","v":56808,"vw":21.741276},{"c":21.7,"h":21.96,"l":21.625,"n":1682,"o":21.9,"t":"2025-12-02T05:00:00Z","v":47656,"vw":21.730417},{"c":22.13,"h":22.24,"l":21.48,"n":2149,"o":21.82,"t":"2025-12-03T05:00:00Z","v":95869,"vw":22.066944},{"c":22.28,"h":22.285,"l":21.92,"n":1680,"o":22.07,"t":"2025-12-04T05:00:00Z","v":57278,"vw":22.202676},{"c":22.21,"h":22.265,"l":22.02,"n":1695,"o":22.23,"t":"2025-12-05T05:00:00Z","v":54329,"vw":22.174279},{"c":22.09,"h":22.39,"l":22.01,"n":3548,"o":22.39,"t":"2025-12-08T05:00:00Z","v":121905,"vw":22.168113},{"c":22.48,"h":22.48,"l":21.93,"n":2725,"o":22.01,"t":"2025-12-09T05:00:00Z","v":92367,"vw":22.40208},{"c":23.37,"h":23.475,"l":22.48,"n":2740,"o":22.49,"t":"2025-12-10T05:00:00Z","v":124307,"vw":23.180054},{"c":23.57,"h":23.63,"l":23.03,"n":2836,"o":23.3,"t":"2025-12-11T05:00:00Z","v":103551,"vw":23.504949},{"c":23.48,"h":23.69,"l":23.25,"n":2989,"o":23.69,"t":"2025-12-12T05:00:00Z","v":103925,"vw":23.457531},{"c":23.49,"h":23.83,"l":23.26,"n":3406,"o":23.62,"t":"2025-12-15T05:00:00Z","v":132229,"vw":23.440233},{"c":23.46,"h":23.59,"l":23.29,"n":2633,"o":23.49,"t":"2025-12-16T05:00:00Z","v":68507,"vw":23.445948},{"c":23.19,"h":23.655,"l":23.1,"n":3103,"o":23.44,"t":"2025-12-17T05:00:00Z","v":125525,"vw":23.292612},{"c":23.1,"h":23.41,"l":23.02,"n":3133,"o":23.32,"t":"2025-12-18T05:00:00Z","v":124707,"vw":23.152915},{"c":22.66,"h":23.36,"l":22.4,"n":3350,"o":23.06,"t":"2025-12-19T05:00:00Z","v":188599,"vw":22.679159},{"c":22.37,"h":22.845,"l":22.27,"n":2119,"o":22.58,"t":"2025-12-22T05:00:00Z","v":76961,"vw":22.439709},{"c":22.1,"h":22.35,"l":22.06,"n":2220,"o":22.22,"t":"2025-12-23T05:00:00Z","v":70912,"vw":22.181955},{"c":22.08,"h":22.23,"l":21.905,"n":1332,"o":22.02,"t":"2025-12-24T05:00:00Z","v":41756,"vw":22.049585},{"c":21.76,"h":21.92,"l":21.655,"n":1208,"o":21.88,"t":"2025-12-26T05:00:00Z","v":36713,"vw":21.758729},{"c":21.7,"h":21.84,"l":21.625,"n":1826,"o":21.75,"t":"2025-12-29T05:00:00Z","v":65782,"vw":21.718441},{"c":22.32,"h":22.4,"l":21.53,"n":3903,"o":21.53,"t":"2025-12-30T05:00:00Z","v":195724,"vw":22.208559},{"c":22.52,"h":22.58,"l":22.05,"n":2755,"o":22.29,"t":"2025-12-31T05:00:00Z","v":136053,"vw":22.342058},{"c":22.45,"h":22.59,"l":22.0579,"n":3250,"o":22.55,"t":"2026-01-02T05:00:00Z","v":135158,"vw":22.352212},{"c":23.36,"h":23.9,"l":22.95,"n":4101,"o":23.05,"t":"2026-01-05T05:00:00Z","v":226837,"vw":23.412382},{"c":23.37,"h":23.72,"l":23.21,"n":3373,"o":23.21,"t":"2026-01-06T05:00:00Z","v":116442,"vw":23.3955},{"c":23.21,"h":23.218,"l":22.72,"n":2783,"o":22.8,"t":"2026-01-07T05:00:00Z","v":135669,"vw":23.045198},{"c":23.81,"h":24.15,"l":23.19,"n":4049,"o":23.19,"t":"2026-01-08T05:00:00Z","v":196243,"vw":23.877126},{"c":24.15,"h":24.4199,"l":23.9,"n":2995,"o":23.98,"t":"2026-01-09T05:00:00Z","v":117193,"vw":24.101491},{"c":23.62,"h":24.36,"l":23.55,"n":3787,"o":24.15,"t":"2026-01-12T05:00:00Z","v":177492,"vw":23.783776},{"c":23.61,"h":24.25,"l":23.22,"n":2490,"o":23.64,"t":"2026-01-13T05:00:00Z","v":114420,"vw":23.488078},{"c":23.98,"h":23.98,"l":23.49,"n":2301,"o":23.57,"t":"2026-01-14T05:00:00Z","v":101206,"vw":23.828459},{"c":24.15,"h":24.33,"l":23.8304,"n":2458,"o":23.96,"t":"2026-01-15T05:00:00Z","v":193502,"vw":24.079686},{"c":23.94,"h":24.425,"l":23.86,"n":2142,"o":24.21,"t":"2026-01-16T05:00:00Z","v":121511,"vw":24.065256},{"c":23.4,"h":23.99,"l":23.2,"n":4096,"o":23.63,"t":"2026-01-20T05:00:00Z","v":186973,"vw":23.475363},{"c":24.5,"h":24.5,"l":23.46,"n":2539,"o":23.46,"t":"2026-01-21T05:00:00Z","v":109178,"vw":24.404075},{"c":24.8,"h":25,"l":24.6,"n":2470,"o":24.63,"t":"2026-01-22T05:00:00Z","v":143614,"vw":24.821872},{"c":23.66,"h":24.755,"l":23.55,"n":2472,"o":24.65,"t":"2026-01-23T05:00:00Z","v":84747,"vw":23.915088},{"c":23.74,"h":24.105,"l":23.2481,"n":2828,"o":23.62,"t":"2026-01-26T05:00:00Z","v":145535,"vw":23.626053},{"c":23.97,"h":24.065,"l":23.45,"n":3333,"o":23.67,"t":"2026-01-27T05:00:00Z","v":153596,"vw":23.840527},{"c":23.8,"h":24.37,"l":23.73,"n":4435,"o":23.86,"t":"2026-01-28T05:00:00Z","v":190391,"vw":23.882842},{"c":24.36,"h":24.96,"l":23.79,"n":4791,"o":24.03,"t":"2026-01-29T05:00:00Z","v":257185,"vw":24.418246},{"c":24.62,"h":24.65,"l":24.06,"n":4126,"o":24.06,"t":"2026-01-30T05:00:00Z","v":185085,"vw":24.483605},{"c":25.06,"h":25.45,"l":24.34,"n":4449,"o":24.67,"t":"2026-02-02T05:00:00Z","v":172290,"vw":25.12686},{"c":25.59,"h":25.68,"l":24.91,"n":4998,"o":25.09,"t":"2026-02-03T05:00:00Z","v":206562,"vw":25.449438},{"c":26.04,"h":26.32,"l":25.66,"n":3505,"o":25.66,"t":"2026-02-04T05:00:00Z","v":160218,"vw":25.995594},{"c":25.44,"h":26,"l":25.375,"n":4229,"o":25.95,"t":"2026-02-05T05:00:00Z","v":191990,"vw":25.554378},{"c":25.72,"h":25.92,"l":25.48,"n":5023,"o":25.7,"t":"2026-02-06T05:00:00Z","v":176708,"vw":25.723965},{"c":25.59,"h":26,"l":25.37,"n":3220,"o":25.74,"t":"2026-02-09T05:00:00Z","v":152286,"vw":25.717093},{"c":25.3,"h":25.635,"l":25.2,"n":3044,"o":25.5,"t":"2026-02-10T05:00:00Z","v":121397,"vw":25.385266},{"c":25.01,"h":25.485,"l":24.92,"n":2800,"o":25.47,"t":"2026-02-11T05:00:00Z","v":98513,"vw":25.111527},{"c":25.16,"h":25.28,"l":24.65,"n":3663,"o":25.28,"t":"2026-02-12T05:00:00Z","v":116849,"vw":25.086111},{"c":25.25,"h":25.3,"l":24.67,"n":3017,"o":25.08,"t":"2026-02-13T05:00:00Z","v":101279,"vw":25.180716},{"c":25.49,"h":25.9,"l":25.18,"n":2640,"o":25.29,"t":"2026-02-17T05:00:00Z","v":117996,"vw":25.429785},{"c":25.01,"h":25.73,"l":24.9,"n":2882,"o":25.4,"t":"2026-02-18T05:00:00Z","v":117271,"vw":25.11359},{"c":25.19,"h":25.26,"l":24.675,"n":2824,"o":24.82,"t":"2026-02-19T05:00:00Z","v":117070,"vw":25.069788},{"c":25.45,"h":25.54,"l":25.095,"n":3099,"o":25.15,"t":"2026-02-20T05:00:00Z","v":113338,"vw":25.39172},{"c":24.465,"h":25.45,"l":24.19,"n":3240,"o":25.45,"t":"2026-02-23T05:00:00Z","v":155094,"vw":24.495421},{"c":24.24,"h":24.565,"l":24.21,"n":2609,"o":24.47,"t":"2026-02-24T05:00:00Z","v":70219,"vw":24.311388},{"c":24.84,"h":24.86,"l":24.3275,"n":2330,"o":24.49,"t":"2026-02-25T05:00:00Z","v":69599,"vw":24.727632},{"c":24.9,"h":25.2,"l":24.58,"n":2635,"o":24.81,"t":"2026-02-26T05:00:00Z","v":110507,"vw":24.868841},{"c":23.84,"h":24.625,"l":23.5893,"n":2954,"o":24.44,"t":"2026-02-27T05:00:00Z","v":157867,"vw":23.920901},{"c":24.37,"h":24.455,"l":23.39,"n":3329,"o":23.61,"t":"2026-03-02T05:00:00Z","v":102880,"vw":24.288249},{"c":24.39,"h":24.53,"l":23.63,"n":3136,"o":23.73,"t":"2026-03-03T05:00:00Z","v":119658,"vw":24.281149},{"c":24.84,"h":25.01,"l":24.51,"n":2779,"o":24.61,"t":"2026-03-04T05:00:00Z","v":123401,"vw":24.857082},{"c":24.2,"h":24.53,"l":23.97,"n":3043,"o":24.51,"t":"2026-03-05T05:00:00Z","v":118655,"vw":24.19248},{"c":23.88,"h":24.35,"l":23.43,"n":3744,"o":23.7,"t":"2026-03-06T05:00:00Z","v":146355,"vw":23.765921},{"c":23.67,"h":23.885,"l":23.03,"n":3512,"o":23.51,"t":"2026-03-09T04:00:00Z","v":132121,"vw":23.468644},{"c":23.85,"h":24.27,"l":23.515,"n":3349,"o":23.53,"t":"2026-03-10T04:00:00Z","v":80631,"vw":23.891539},{"c":23.68,"h":24.11,"l":23.465,"n":2858,"o":23.58,"t":"2026-03-11T04:00:00Z","v":84989,"vw":23.659175},{"c":23.42,"h":23.525,"l":23.01,"n":3036,"o":23.24,"t":"2026-03-12T04:00:00Z","v":123512,"vw":23.369779},{"c":23.56,"h":23.76,"l":23.2,"n":3398,"o":23.55,"t":"2026-03-13T04:00:00Z","v":119749,"vw":23.514334},{"c":23.67,"h":24.02,"l":23.62,"n":2920,"o":23.86,"t":"2026-03-16T04:00:00Z","v":93822,"vw":23.806554},{"c":23.46,"h":23.99,"l":23.39,"n":3719,"o":23.75,"t":"2026-03-17T04:00:00Z","v":137900,"vw":23.531041},{"c":23.24,"h":23.425,"l":22.975,"n":2990,"o":23.27,"t":"2026-03-18T04:00:00Z","v":130493,"vw":23.176889},{"c":23.43,"h":23.66,"l":23.01,"n":3215,"o":23.01,"t":"2026-03-19T04:00:00Z","v":124167,"vw":23.315456},{"c":23.37,"h":23.61,"l":23.21,"n":3131,"o":23.5,"t":"2026-03-20T04:00:00Z","v":289619,"vw":23.367729},{"c":24.01,"h":24.26,"l":23.52,"n":3598,"o":23.92,"t":"2026-03-23T04:00:00Z","v":147020,"vw":24.065065},{"c":24.09,"h":24.44,"l":23.74,"n":2481,"o":23.75,"t":"2026-03-24T04:00:00Z","v":113755,"vw":24.197076},{"c":24.19,"h":24.38,"l":24.04,"n":2729,"o":24.38,"t":"2026-03-25T04:00:00Z","v":133091,"vw":24.211055},{"c":24.16,"h":24.42,"l":23.865,"n":3745,"o":24.04,"t":"2026-03-26T04:00:00Z","v":184130,"vw":24.228504},{"c":23.57,"h":23.87,"l":23.455,"n":1995,"o":23.87,"t":"2026-03-27T04:00:00Z","v":80566,"vw":23.639595},{"c":23.91,"h":24,"l":23.56,"n":4015,"o":23.62,"t":"2026-03-30T04:00:00Z","v":143875,"vw":23.866242},{"c":23.71,"h":24.23,"l":23.47,"n":4219,"o":24.23,"t":"2026-03-31T04:00:00Z","v":279462,"vw":23.680289},{"c":23.61,"h":24.1,"l":23.58,"n":3251,"o":23.83,"t":"2026-04-01T04:00:00Z","v":148902,"vw":23.767594},{"c":23.84,"h":23.84,"l":23.22,"n":3217,"o":23.27,"t":"2026-04-02T04:00:00Z","v":144797,"vw":23.678736},{"c":24.08,"h":24.2,"l":23.635,"n":3660,"o":23.68,"t":"2026-04-06T04:00:00Z","v":155883,"vw":24.017883},{"c":24.36,"h":24.37,"l":23.875,"n":3519,"o":23.99,"t":"2026-04-07T04:00:00Z","v":161774,"vw":24.201169},{"c":24.81,"h":25,"l":24.54,"n":3187,"o":24.85,"t":"2026-04-08T04:00:00Z","v":142716,"vw":24.758995},{"c":25.32,"h":25.39,"l":24.6001,"n":2895,"o":24.62,"t":"2026-04-09T04:00:00Z","v":143919,"vw":25.162781},{"c":25.5,"h":25.5,"l":24.91,"n":4174,"o":25.33,"t":"2026-04-10T04:00:00Z","v":208915,"vw":25.336737},{"c":25.02,"h":25.4,"l":24.81,"n":3599,"o":25.4,"t":"2026-04-13T04:00:00Z","v":175438,"vw":24.990367},{"c":25.2,"h":25.24,"l":24.9,"n":2839,"o":25,"t":"2026-04-14T04:00:00Z","v":104551,"vw":25.108881},{"c":25.26,"h":25.29,"l":24.99,"n":3037,"o":25.14,"t":"2026-04-15T04:00:00Z","v":109867,"vw":25.229272},{"c":25.06,"h":25.29,"l":24.98,"n":3925,"o":25.16,"t":"2026-04-16T04:00:00Z","v":141823,"vw":25.109987},{"c":25.62,"h":26.08,"l":25.17,"n":4213,"o":25.36,"t":"2026-04-17T04:00:00Z","v":171550,"vw":25.729817},{"c":25.54,"h":25.86,"l":25.45,"n":3139,"o":25.6,"t":"2026-04-20T04:00:00Z","v":101511,"vw":25.612391},{"c":25.33,"h":25.61,"l":25.31,"n":3802,"o":25.54,"t":"2026-04-21T04:00:00Z","v":112254,"vw":25.432913},{"c":25.51,"h":25.65,"l":25.28,"n":2964,"o":25.33,"t":"2026-04-22T04:00:00Z","v":81228,"vw":25.522098},{"c":25.49,"h":25.67,"l":25.31,"n":3866,"o":25.49,"t":"2026-04-23T04:00:00Z","v":94671,"vw":25.472532},{"c":25.47,"h":25.6,"l":24.84,"n":4432,"o":25.36,"t":"2026-04-24T04:00:00Z","v":164275,"vw":25.439582},{"c":25.94,"h":25.975,"l":25.4,"n":2872,"o":25.4,"t":"2026-04-27T04:00:00Z","v":98477,"vw":25.858853},{"c":26.03,"h":26.3,"l":25.655,"n":3579,"o":25.97,"t":"2026-04-28T04:00:00Z","v":134600,"vw":26.070644},{"c":25.75,"h":26.075,"l":25.45,"n":3783,"o":25.84,"t":"2026-04-29T04:00:00Z","v":153877,"vw":25.743033},{"c":26.94,"h":27.345,"l":25.84,"n":6880,"o":25.84,"t":"2026-04-30T04:00:00Z","v":294812,"vw":26.924297},{"c":26.95,"h":27.6,"l":26.76,"n":5747,"o":27.1,"t":"2026-05-01T04:00:00Z","v":205147,"vw":27.106356},{"c":26.59,"h":27.1,"l":25.46,"n":4427,"o":26.75,"t":"2026-05-04T04:00:00Z","v":130585,"vw":26.687365},{"c":27.1,"h":27.2499,"l":26.52,"n":4917,"o":26.71,"t":"2026-05-05T04:00:00Z","v":188114,"vw":26.988834},{"c":26.99,"h":27.25,"l":26.635,"n":5343,"o":27.17,"t":"2026-05-06T04:00:00Z","v":265951,"vw":26.996715},{"c":26.91,"h":27.1,"l":26.67,"n":4816,"o":27.04,"t":"2026-05-07T04:00:00Z","v":250303,"vw":26.895873},{"c":26.86,"h":27.05,"l":26.69,"n":4234,"o":27.05,"t":"2026-05-08T04:00:00Z","v":240564,"vw":26.836871},{"c":27.06,"h":27.16,"l":26.51,"n":4846,"o":26.84,"t":"2026-05-11T04:00:00Z","v":192916,"vw":26.951771},{"c":26.94,"h":27.17,"l":26.4865,"n":4133,"o":27.1,"t":"2026-05-12T04:00:00Z","v":170350,"vw":26.899817},{"c":26.61,"h":26.96,"l":26.26,"n":3370,"o":26.68,"t":"2026-05-13T04:00:00Z","v":118307,"vw":26.588089},{"c":26.78,"h":27,"l":26.68,"n":2592,"o":26.77,"t":"2026-05-14T04:00:00Z","v":70753,"vw":26.813947},{"c":26.55,"h":26.72,"l":26.31,"n":4263,"o":26.72,"t":"2026-05-15T04:00:00Z","v":143228,"vw":26.517561},{"c":27.06,"h":27.07,"l":26.59,"n":2993,"o":26.59,"t":"2026-05-18T04:00:00Z","v":81451,"vw":26.997578},{"c":27.27,"h":27.28,"l":26.76,"n":2942,"o":26.98,"t":"2026-05-19T04:00:00Z","v":137120,"vw":27.176365},{"c":28.11,"h":28.2,"l":27.18,"n":5459,"o":27.18,"t":"2026-05-20T04:00:00Z","v":267570,"vw":27.926544},{"c":28.21,"h":28.24,"l":27.61,"n":5110,"o":27.97,"t":"2026-05-21T04:00:00Z","v":228170,"vw":28.068432},{"c":28.05,"h":28.4,"l":27.85,"n":3845,"o":28.3,"t":"2026-05-22T04:00:00Z","v":124992,"vw":28.057733},{"c":28.84,"h":28.88,"l":28.295,"n":4429,"o":28.36,"t":"2026-05-26T04:00:00Z","v":140820,"vw":28.595333},{"c":28.71,"h":29,"l":28.58,"n":4102,"o":28.65,"t":"2026-05-27T04:00:00Z","v":123170,"vw":28.72629},{"c":28.9,"h":28.98,"l":27.9884,"n":4803,"o":28.72,"t":"2026-05-28T04:00:00Z","v":182239,"vw":28.798788},{"c":28.58,"h":29,"l":28.52,"n":4185,"o":28.87,"t":"2026-05-29T04:00:00Z","v":243263,"vw":28.649969},{"c":28.47,"h":28.67,"l":27.96,"n":3681,"o":28.67,"t":"2026-06-01T04:00:00Z","v":130198,"vw":28.376498},{"c":28.92,"h":29.105,"l":28.4,"n":6980,"o":28.4,"t":"2026-06-02T04:00:00Z","v":318231,"vw":28.931652},{"c":28.08,"h":28.7,"l":28.06,"n":5435,"o":28.7,"t":"2026-06-03T04:00:00Z","v":180035,"vw":28.28043},{"c":28.71,"h":28.91,"l":27.95,"n":5835,"o":28.38,"t":"2026-06-04T04:00:00Z","v":297195,"vw":28.716917},{"c":28.95,"h":29.33,"l":28.52,"n":5046,"o":28.7,"t":"2026-06-05T04:00:00Z","v":199064,"vw":29.081488},{"c":29.1,"h":29.255,"l":28.86,"n":3691,"o":29.09,"t":"2026-06-08T04:00:00Z","v":139073,"vw":29.090635},{"c":29.3,"h":29.61,"l":29.16,"n":4353,"o":29.22,"t":"2026-06-09T04:00:00Z","v":126742,"vw":29.331173},{"c":29.68,"h":29.85,"l":29.35,"n":4338,"o":29.46,"t":"2026-06-10T04:00:00Z","v":156657,"vw":29.698903},{"c":29.87,"h":30.09,"l":29.52,"n":4012,"o":29.87,"t":"2026-06-11T04:00:00Z","v":141663,"vw":29.836592},{"c":30.3,"h":30.4499,"l":29.67,"n":3532,"o":29.99,"t":"2026-06-12T04:00:00Z","v":122018,"vw":30.207625},{"c":29.91,"h":30.49,"l":29.845,"n":3737,"o":30.41,"t":"2026-06-15T04:00:00Z","v":118550,"vw":30.106619},{"c":30.02,"h":30.32,"l":29.89,"n":3212,"o":30.14,"t":"2026-06-16T04:00:00Z","v":137293,"vw":29.998611},{"c":29.67,"h":30.27,"l":29.405,"n":6875,"o":29.91,"t":"2026-06-17T04:00:00Z","v":257854,"vw":29.82206},{"c":29.68,"h":30.225,"l":29.455,"n":7818,"o":30.01,"t":"2026-06-18T04:00:00Z","v":447603,"vw":29.67837},{"c":29.76,"h":30.185,"l":29.68,"n":7076,"o":29.73,"t":"2026-06-22T04:00:00Z","v":269547,"vw":29.916},{"c":30.38,"h":30.41,"l":29.73,"n":6846,"o":29.82,"t":"2026-06-23T04:00:00Z","v":311082,"vw":30.212202},{"c":30.61,"h":30.85,"l":30.02,"n":9892,"o":30.5,"t":"2026-06-24T04:00:00Z","v":393973,"vw":30.56494},{"c":30.63,"h":30.95,"l":30.465,"n":5730,"o":30.61,"t":"2026-06-25T04:00:00Z","v":268009,"vw":30.716276},{"c":30.82,"h":30.88,"l":29.855,"n":7606,"o":30.03,"t":"2026-06-26T04:00:00Z","v":1284904,"vw":30.718302},{"c":31.03,"h":31.12,"l":30.28,"n":7839,"o":30.64,"t":"2026-06-29T04:00:00Z","v":395256,"vw":30.855754},{"c":31.1,"h":31.13,"l":30.71,"n":5581,"o":30.97,"t":"2026-06-30T04:00:00Z","v":236221,"vw":30.979871},{"c":31.56,"h":31.855,"l":31,"n":5912,"o":31,"t":"2026-07-01T04:00:00Z","v":260493,"vw":31.589659},{"c":31.11,"h":31.74,"l":30.87,"n":7064,"o":31.68,"t":"2026-07-02T04:00:00Z","v":244868,"vw":31.149292},{"c":31.12,"h":31.425,"l":30.96,"n":4344,"o":30.96,"t":"2026-07-06T04:00:00Z","v":244762,"vw":31.196231},{"c":31.04,"h":31.44,"l":30.79,"n":5367,"o":31.23,"t":"2026-07-07T04:00:00Z","v":220979,"vw":31.026805},{"c":30.34,"h":30.96,"l":30.13,"n":3913,"o":30.95,"t":"2026-07-08T04:00:00Z","v":153976,"vw":30.371152},{"c":30.87,"h":31.165,"l":30.32,"n":6242,"o":30.6,"t":"2026-07-09T04:00:00Z","v":238068,"vw":30.942283},{"c":31.32,"h":31.64,"l":30.775,"n":5544,"o":31,"t":"2026-07-10T04:00:00Z","v":172316,"vw":31.225026},{"c":31.26,"h":31.625,"l":30.955,"n":4323,"o":31.46,"t":"2026-07-13T04:00:00Z","v":165199,"vw":31.283824},{"c":31.24,"h":31.578,"l":31.115,"n":4072,"o":31.41,"t":"2026-07-14T04:00:00Z","v":182777,"vw":31.291796},{"c":31.67,"h":31.97,"l":31.275,"n":4958,"o":31.37,"t":"2026-07-15T04:00:00Z","v":232623,"vw":31.70747},{"c":32.59,"h":32.64,"l":31.62,"n":6674,"o":31.62,"t":"2026-07-16T04:00:00Z","v":275780,"vw":32.465413},{"c":32.15,"h":32.5015,"l":31.865,"n":3944,"o":32.32,"t":"2026-07-17T04:00:00Z","v":174181,"vw":32.132644},{"c":32.1,"h":32.31,"l":31.7701,"n":4964,"o":32.15,"t":"2026-07-20T04:00:00Z","v":174289,"vw":32.033747},{"c":32.4,"h":32.6,"l":31.84,"n":4203,"o":32.04,"t":"2026-07-21T04:00:00Z","v":214282,"vw":32.297844},{"c":32.16,"h":32.39,"l":31.75,"n":5657,"o":32.25,"t":"2026-07-22T04:00:00Z","v":179190,"vw":32.058804},{"c":32.17,"h":32.33,"l":31.56,"n":5089,"o":31.77,"t":"2026-07-23T04:00:00Z","v":217912,"vw":32.053935},{"c":32.7,"h":32.8,"l":31.95,"n":5284,"o":32.34,"t":"2026-07-24T04:00:00Z","v":209367,"vw":32.594933},{"c":32.74,"h":33.27,"l":32.645,"n":7025,"o":32.87,"t":"2026-07-27T04:00:00Z","v":395712,"vw":32.865584},{"c":33.13,"h":33.435,"l":32.85,"n":5295,"o":33.02,"t":"2026-07-28T04:00:00Z","v":204564,"vw":33.190251},{"c":32.95,"h":33.4,"l":32.8691,"n":6072,"o":33,"t":"2026-07-29T04:00:00Z","v":255394,"vw":33.081517},{"c":33.56,"h":34.15,"l":28.8,"n":8608,"o":31.05,"t":"2026-07-30T04:00:00Z","v":487545,"vw":33.236499},{"c":33.27,"h":33.905,"l":33.07,"n":6298,"o":33.54,"t":"2026-07-31T04:00:00Z","v":220993,"vw":33.363436},{"c":34.12,"h":34.34,"l":33.61,"n":6210,"o":33.69,"t":"2026-08-03T04:00:00Z","v":282693,"vw":34.028076},{"c":34.12,"h":34.4,"l":31.3,"n":5609,"o":34.1,"t":"2026-08-04T04:00:00Z","v":192992,"vw":34.10657},{"c":33.77,"h":34.3727,"l":33.64,"n":6627,"o":34.13,"t":"2026-08-05T04:00:00Z","v":226786,"vw":33.84003},{"c":33.59,"h":34.04,"l":33.36,"n":4203,"o":33.99,"t":"2026-08-06T04:00:00Z","v":201524,"vw":33.581846},{"c":33.23,"h":33.61,"l":33.13,"n":4654,"o":33.61,"t":"2026-08-07T04:00:00Z","v":142788,"vw":33.299415},{"c":33.21,"h":33.88,"l":32.835,"n":3706,"o":33.04,"t":"2026-08-10T04:00:00Z","v":119985,"vw":33.112835},{"c":33.44,"h":33.54,"l":32.98,"n":4188,"o":33.21,"t":"2026-08-11T04:00:00Z","v":133917,"vw":33.405859},{"c":33.84,"h":33.97,"l":33.435,"n":4216,"o":33.47,"t":"2026-08-12T04:00:00Z","v":145778,"vw":33.836854},{"c":33.9,"h":34.32,"l":33.73,"n":5811,"o":33.95,"t":"2026-08-13T04:00:00Z","v":199877,"vw":33.88041},{"c":33.67,"h":34.15,"l":33.565,"n":4224,"o":33.89,"t":"2026-08-14T04:00:00Z","v":181257,"vw":33.697547},{"c":33.49,"h":33.705,"l":33.405,"n":4392,"o":33.63,"t":"2026-08-17T04:00:00Z","v":115540,"vw":33.525629},{"c":33.6,"h":33.85,"l":33.22,"n":4007,"o":33.5,"t":"2026-08-18T04:00:00Z","v":137666,"vw":33.491844},{"c":32.68,"h":33.7,"l":32.65,"n":3949,"o":33.68,"t":"2026-08-19T04:00:00Z","v":139088,"vw":32.849792},{"c":32.59,"h":32.63,"l":32,"n":3125,"o":32.59,"t":"2026-08-20T04:00:00Z","v":112279,"vw":32.52486},{"c":32.77,"h":32.895,"l":32.32,"n":3980,"o":32.76,"t":"2026-08-21T04:00:00Z","v":211555,"vw":32.737841},{"c":32.86,"h":33.19,"l":32.81,"n":4345,"o":32.85,"t":"2026-08-24T04:00:00Z","v":116561,"vw":32.941002},{"c":33.07,"h":33.105,"l":32.73,"n":3209,"o":32.94,"t":"2026-08-25T04:00:00Z","v":112972,"vw":32.985284},{"c":33.23,"h":33.47,"l":33.085,"n":3239,"o":33.25,"t":"2026-08-26T04:00:00Z","v":102416,"vw":33.199314},{"c":33.24,"h":33.355,"l":32.7415,"n":3561,"o":33.15,"t":"2026-08-27T04:00:00Z","v":102531,"vw":33.188104},{"c":33.12,"h":33.93,"l":33.075,"n":3864,"o":33.55,"t":"2026-08-28T04:00:00Z","v":125317,"vw":33.337224},{"c":32.9,"h":32.97,"l":32.62,"n":3595,"o":32.97,"t":"2026-08-31T04:00:00Z","v":114832,"vw":32.853768},{"c":32.61,"h":33.045,"l":32.39,"n":4141,"o":32.89,"t":"2026-09-01T04:00:00Z","v":116162,"vw":32.587802},{"c":33.31,"h":33.54,"l":32.745,"n":5347,"o":32.82,"t":"2026-09-02T04:00:00Z","v":152380,"vw":33.291061},{"c":33.37,"h":33.56,"l":33.3,"n":4544,"o":33.55,"t":"2026-09-03T04:00:00Z","v":147269,"vw":33.390876},{"c":33.79,"h":33.875,"l":33.19,"n":3997,"o":33.19,"t":"2026-09-04T04:00:00Z","v":112287,"vw":33.716243},{"c":33.23,"h":33.665,"l":33.1703,"n":4594,"o":33.61,"t":"2026-09-08T04:00:00Z","v":130136,"vw":33.27402},{"c":32.8,"h":33.125,"l":32.66,"n":3776,"o":33.11,"t":"2026-09-09T04:00:00Z","v":118405,"vw":32.808952},{"c":32.93,"h":32.93,"l":32.265,"n":4967,"o":32.78,"t":"2026-09-10T04:00:00Z","v":190931,"vw":32.796231},{"c":33.27,"h":33.49,"l":32.75,"n":3443,"o":33.25,"t":"2026-09-11T04:00:00Z","v":115405,"vw":33.11948},{"c":33.32,"h":33.595,"l":33.04,"n":4748,"o":33.16,"t":"2026-09-14T04:00:00Z","v":129567,"vw":33.281731},{"c":33.37,"h":33.39,"l":32.85,"n":4826,"o":33.21,"t":"2026-09-15T04:00:00Z","v":165635,"vw":33.277287},{"c":33.04,"h":33.41,"l":32.49,"n":4308,"o":33.31,"t":"2026-09-16T04:00:00Z","v":144728,"vw":33.006482},{"c":32.78,"h":33.3,"l":32.5601,"n":6114,"o":33.3,"t":"2026-09-17T04:00:00Z","v":166350,"vw":32.835962},{"c":32.75,"h":32.89,"l":32.16,"n":5451,"o":32.53,"t":"2026-09-18T04:00:00Z","v":508105,"vw":32.671336},{"c":32.44,"h":33.035,"l":32.4,"n":4034,"o":32.79,"t":"2026-09-21T04:00:00Z","v":126503,"vw":32.564418},{"c":32.2,"h":32.9925,"l":31.8893,"n":3935,"o":32.66,"t":"2026-09-22T04:00:00Z","v":152818,"vw":32.391252},{"c":31.77,"h":32.17,"l":31.67,"n":4411,"o":32.05,"t":"2026-09-23T04:00:00Z","v":131673,"vw":31.834204},{"c":32.21,"h":32.34,"l":31.58,"n":4377,"o":31.58,"t":"2026-09-24T04:00:00Z","v":187096,"vw":32.11803},{"c":32.17,"h":32.44,"l":31.841,"n":5876,"o":32.07,"t":"2026-09-25T04:00:00Z","v":460316,"vw":32.165568},{"c":32.06,"h":32.28,"l":31.87,"n":3289,"o":32.17,"t":"2026-09-28T04:00:00Z","v":158010,"vw":32.049482},{"c":31.77,"h":32.3,"l":31.42,"n":3588,"o":32.06,"t":"2026-09-29T04:00:00Z","v":135448,"vw":31.736234},{"c":31.58,"h":32.195,"l":31.4,"n":4167,"o":31.88,"t":"2026-09-30T04:00:00Z","v":180199,"vw":31.571782},{"c":31.73,"h":32.02,"l":30.84,"n":7057,"o":31.47,"t":"2026-10-01T04:00:00Z","v":306769,"vw":31.73914},{"c":32.67,"h":32.99,"l":32.21,"n":3872,"o":32.56,"t":"2026-10-02T04:00:00Z","v":201585,"vw":32.528604},{"c":32.395,"h":32.75,"l":32.16,"n":4185,"o":32.57,"t":"2026-10-05T04:00:00Z","v":165604,"vw":32.364908},{"c":32.36,"h":32.64,"l":32.08,"n":5079,"o":32.4,"t":"2026-10-06T04:00:00Z","v":180652,"vw":32.385423},{"c":32.04,"h":32.175,"l":31.71,"n":4810,"o":32.06,"t":"2026-10-07T04:00:00Z","v":225018,"vw":32.017647},{"c":31.66,"h":32.22,"l":31.65,"n":4336,"o":31.96,"t":"2026-10-08T04:00:00Z","v":174667,"vw":31.828892},{"c":31.07,"h":31.77,"l":30.91,"n":3188,"o":31.51,"t":"2026-10-09T04:00:00Z","v":128856,"vw":31.169422},{"c":31.06,"h":31.29,"l":30.05,"n":2938,"o":30.97,"t":"2026-10-12T04:00:00Z","v":95763,"vw":31.082527},{"c":30.99,"h":31.27,"l":30.63,"n":3590,"o":31.24,"t":"2026-10-13T04:00:00Z","v":108474,"vw":30.923942},{"c":30.68,"h":31,"l":30.435,"n":3788,"o":30.63,"t":"2026-10-14T04:00:00Z","v":131718,"vw":30.710405},{"c":30.71,"h":31.09,"l":30.605,"n":3412,"o":30.9,"t":"2026-10-15T04:00:00Z","v":112560,"vw":30.739952},{"c":31.34,"h":31.47,"l":30.81,"n":5571,"o":30.81,"t":"2026-10-16T04:00:00Z","v":250605,"vw":31.293737},{"c":31.16,"h":31.47,"l":30.967,"n":3848,"o":31.24,"t":"2026-10-19T04:00:00Z","v":140721,"vw":31.255907},{"c":31.5,"h":31.915,"l":31.23,"n":3680,"o":31.25,"t":"2026-10-20T04:00:00Z","v":123149,"vw":31.54134},{"c":31.34,"h":31.8,"l":31.14,"n":2809,"o":31.54,"t":"2026-10-21T04:00:00Z","v":78553,"vw":31.356546}],"volatilityBars":[{"c":32.73,"h":33.035,"l":32.73,"n":63,"o":32.79,"t":"2026-09-21T13:30:00Z","v":5063,"vw":32.790406},{"c":32.83,"h":32.83,"l":32.83,"n":14,"o":32.83,"t":"2026-09-21T13:45:00Z","v":535,"vw":32.83},{"c":32.675,"h":32.71,"l":32.675,"n":61,"o":32.7,"t":"2026-09-21T14:15:00Z","v":3407,"vw":32.699445},{"c":32.725,"h":32.725,"l":32.725,"n":7,"o":32.725,"t":"2026-09-21T14:30:00Z","v":402,"vw":32.725},{"c":32.65,"h":32.725,"l":32.56,"n":114,"o":32.6,"t":"2026-09-21T14:45:00Z","v":5255,"vw":32.685131},{"c":32.68,"h":32.71,"l":32.65,"n":119,"o":32.7,"t":"2026-09-21T15:15:00Z","v":4776,"vw":32.692096},{"c":32.7,"h":32.75,"l":32.7,"n":121,"o":32.7,"t":"2026-09-21T15:30:00Z","v":4397,"vw":32.71903},{"c":32.685,"h":32.72,"l":32.645,"n":119,"o":32.71,"t":"2026-09-21T15:45:00Z","v":4854,"vw":32.694754},{"c":32.7,"h":32.7,"l":32.63,"n":61,"o":32.64,"t":"2026-09-21T16:00:00Z","v":2819,"vw":32.674359},{"c":32.67,"h":32.71,"l":32.67,"n":57,"o":32.71,"t":"2026-09-21T16:15:00Z","v":1770,"vw":32.695},{"c":32.68,"h":32.71,"l":32.67,"n":91,"o":32.7,"t":"2026-09-21T16:30:00Z","v":3210,"vw":32.689753},{"c":32.66,"h":32.66,"l":32.66,"n":13,"o":32.66,"t":"2026-09-21T16:45:00Z","v":526,"vw":32.66},{"c":32.67,"h":32.67,"l":32.67,"n":7,"o":32.67,"t":"2026-09-21T17:00:00Z","v":474,"vw":32.67},{"c":32.6,"h":32.635,"l":32.6,"n":56,"o":32.63,"t":"2026-09-21T17:15:00Z","v":1647,"vw":32.615625},{"c":32.565,"h":32.58,"l":32.56,"n":58,"o":32.58,"t":"2026-09-21T17:30:00Z","v":4067,"vw":32.577309},{"c":32.59,"h":32.6,"l":32.54,"n":63,"o":32.54,"t":"2026-09-21T17:45:00Z","v":1156,"vw":32.58211},{"c":32.58,"h":32.605,"l":32.56,"n":52,"o":32.605,"t":"2026-09-21T18:00:00Z","v":1487,"vw":32.579179},{"c":32.61,"h":32.63,"l":32.5829,"n":67,"o":32.59,"t":"2026-09-21T18:15:00Z","v":1612,"vw":32.607863},{"c":32.62,"h":32.63,"l":32.61,"n":36,"o":32.63,"t":"2026-09-21T18:30:00Z","v":1361,"vw":32.619044},{"c":32.64,"h":32.665,"l":32.61,"n":74,"o":32.63,"t":"2026-09-21T18:45:00Z","v":1798,"vw":32.631604},{"c":32.6,"h":32.65,"l":32.6,"n":77,"o":32.65,"t":"2026-09-21T19:00:00Z","v":2546,"vw":32.633309},{"c":32.56,"h":32.62,"l":32.56,"n":142,"o":32.61,"t":"2026-09-21T19:15:00Z","v":4207,"vw":32.581999},{"c":32.56,"h":32.58,"l":32.53,"n":223,"o":32.565,"t":"2026-09-21T19:30:00Z","v":7481,"vw":32.560007},{"c":32.44,"h":32.6,"l":32.4,"n":844,"o":32.565,"t":"2026-09-21T19:45:00Z","v":22756,"vw":32.465815},{"c":32.44,"h":32.44,"l":32.44,"n":15,"o":32.44,"t":"2026-09-21T20:00:00Z","v":26796,"vw":32.44},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-09-22T13:00:00Z","v":100,"vw":32.65},{"c":32.53,"h":32.9925,"l":31.8893,"n":215,"o":32.66,"t":"2026-09-22T13:30:00Z","v":10845,"vw":32.526947},{"c":32.51,"h":32.51,"l":32.3102,"n":23,"o":32.3102,"t":"2026-09-22T13:45:00Z","v":883,"vw":32.439977},{"c":32.68,"h":32.725,"l":32.67,"n":24,"o":32.725,"t":"2026-09-22T14:00:00Z","v":1338,"vw":32.695455},{"c":32.57,"h":32.58,"l":32.39,"n":167,"o":32.58,"t":"2026-09-22T14:15:00Z","v":12002,"vw":32.448333},{"c":32.4,"h":32.53,"l":32.39,"n":62,"o":32.53,"t":"2026-09-22T14:30:00Z","v":2604,"vw":32.4141},{"c":32.36,"h":32.43,"l":32.29,"n":209,"o":32.395,"t":"2026-09-22T14:45:00Z","v":6958,"vw":32.383416},{"c":32.32,"h":32.35,"l":32.32,"n":49,"o":32.35,"t":"2026-09-22T15:15:00Z","v":1948,"vw":32.338375},{"c":32.37,"h":32.37,"l":32.33,"n":41,"o":32.33,"t":"2026-09-22T15:30:00Z","v":1388,"vw":32.345945},{"c":32.42,"h":32.42,"l":32.375,"n":56,"o":32.375,"t":"2026-09-22T15:45:00Z","v":1325,"vw":32.410833},{"c":32.43,"h":32.43,"l":32.43,"n":34,"o":32.43,"t":"2026-09-22T16:00:00Z","v":651,"vw":32.43},{"c":32.45,"h":32.46,"l":32.39,"n":38,"o":32.41,"t":"2026-09-22T16:15:00Z","v":1702,"vw":32.435132},{"c":32.38,"h":32.42,"l":32.375,"n":70,"o":32.4,"t":"2026-09-22T16:30:00Z","v":3241,"vw":32.393614},{"c":32.48,"h":32.48,"l":32.405,"n":52,"o":32.405,"t":"2026-09-22T16:45:00Z","v":1950,"vw":32.436456},{"c":32.52,"h":32.565,"l":32.5,"n":66,"o":32.53,"t":"2026-09-22T17:00:00Z","v":1990,"vw":32.532015},{"c":32.5,"h":32.5,"l":32.4685,"n":38,"o":32.4688,"t":"2026-09-22T17:15:00Z","v":2683,"vw":32.472412},{"c":32.45,"h":32.51,"l":32.45,"n":91,"o":32.51,"t":"2026-09-22T17:30:00Z","v":2160,"vw":32.494107},{"c":32.61,"h":32.67,"l":32.49,"n":104,"o":32.49,"t":"2026-09-22T17:45:00Z","v":3708,"vw":32.5875},{"c":32.59,"h":32.6,"l":32.56,"n":86,"o":32.57,"t":"2026-09-22T18:00:00Z","v":2738,"vw":32.588235},{"c":32.66,"h":32.71,"l":32.62,"n":108,"o":32.62,"t":"2026-09-22T18:15:00Z","v":8746,"vw":32.637467},{"c":32.61,"h":32.7,"l":32.61,"n":146,"o":32.68,"t":"2026-09-22T18:30:00Z","v":6854,"vw":32.677061},{"c":32.61,"h":32.61,"l":32.61,"n":4,"o":32.61,"t":"2026-09-22T18:45:00Z","v":109,"vw":32.61},{"c":32.53,"h":32.63,"l":32.53,"n":72,"o":32.61,"t":"2026-09-22T19:00:00Z","v":1877,"vw":32.573243},{"c":32.51,"h":32.55,"l":32.5,"n":69,"o":32.53,"t":"2026-09-22T19:15:00Z","v":2196,"vw":32.517778},{"c":32.47,"h":32.575,"l":32.46,"n":239,"o":32.47,"t":"2026-09-22T19:30:00Z","v":7345,"vw":32.537812},{"c":32.2,"h":32.45,"l":32.2,"n":582,"o":32.45,"t":"2026-09-22T19:45:00Z","v":19165,"vw":32.29621},{"c":32.2,"h":32.2,"l":32.2,"n":14,"o":32.2,"t":"2026-09-22T20:00:00Z","v":33404,"vw":32.2},{"c":32.05,"h":32.05,"l":32.05,"n":17,"o":32.05,"t":"2026-09-23T13:30:00Z","v":398,"vw":32.05},{"c":31.775,"h":32.06,"l":31.775,"n":12,"o":32.06,"t":"2026-09-23T13:45:00Z","v":352,"vw":31.9175},{"c":32.15,"h":32.15,"l":31.8,"n":92,"o":32.15,"t":"2026-09-23T14:00:00Z","v":2916,"vw":32.029264},{"c":32.07,"h":32.17,"l":32.07,"n":87,"o":32.17,"t":"2026-09-23T14:15:00Z","v":3061,"vw":32.138834},{"c":31.925,"h":32.01,"l":31.91,"n":39,"o":31.98,"t":"2026-09-23T14:30:00Z","v":2531,"vw":31.949689},{"c":31.915,"h":31.915,"l":31.915,"n":18,"o":31.915,"t":"2026-09-23T14:45:00Z","v":1400,"vw":31.915},{"c":31.97,"h":31.97,"l":31.97,"n":5,"o":31.97,"t":"2026-09-23T15:00:00Z","v":255,"vw":31.97},{"c":31.95,"h":32.01,"l":31.94,"n":66,"o":31.99,"t":"2026-09-23T15:15:00Z","v":1651,"vw":31.95625},{"c":31.84,"h":31.93,"l":31.82,"n":123,"o":31.93,"t":"2026-09-23T15:30:00Z","v":7616,"vw":31.853788},{"c":31.83,"h":31.83,"l":31.83,"n":7,"o":31.83,"t":"2026-09-23T15:45:00Z","v":110,"vw":31.83},{"c":31.81,"h":31.83,"l":31.81,"n":56,"o":31.83,"t":"2026-09-23T16:00:00Z","v":2239,"vw":31.811111},{"c":31.8875,"h":31.9,"l":31.855,"n":181,"o":31.855,"t":"2026-09-23T16:15:00Z","v":8583,"vw":31.886018},{"c":31.92,"h":31.92,"l":31.87,"n":211,"o":31.92,"t":"2026-09-23T16:30:00Z","v":10581,"vw":31.893855},{"c":31.87,"h":31.97,"l":31.87,"n":49,"o":31.97,"t":"2026-09-23T16:45:00Z","v":1069,"vw":31.901531},{"c":31.76,"h":31.885,"l":31.76,"n":64,"o":31.885,"t":"2026-09-23T17:00:00Z","v":1285,"vw":31.813125},{"c":31.83,"h":31.88,"l":31.78,"n":131,"o":31.78,"t":"2026-09-23T17:15:00Z","v":6841,"vw":31.828718},{"c":31.865,"h":31.87,"l":31.81,"n":94,"o":31.85,"t":"2026-09-23T17:30:00Z","v":4684,"vw":31.833271},{"c":31.9,"h":31.92,"l":31.89,"n":44,"o":31.89,"t":"2026-09-23T17:45:00Z","v":2815,"vw":31.904348},{"c":31.91,"h":31.95,"l":31.9,"n":107,"o":31.9,"t":"2026-09-23T18:00:00Z","v":3665,"vw":31.920123},{"c":31.79,"h":31.85,"l":31.78,"n":30,"o":31.85,"t":"2026-09-23T18:30:00Z","v":744,"vw":31.8025},{"c":31.78,"h":31.78,"l":31.76,"n":27,"o":31.76,"t":"2026-09-23T18:45:00Z","v":882,"vw":31.771645},{"c":31.815,"h":31.83,"l":31.76,"n":125,"o":31.76,"t":"2026-09-23T19:00:00Z","v":5725,"vw":31.804351},{"c":31.76,"h":31.81,"l":31.76,"n":70,"o":31.79,"t":"2026-09-23T19:15:00Z","v":3074,"vw":31.795442},{"c":31.75,"h":31.78,"l":31.73,"n":255,"o":31.77,"t":"2026-09-23T19:30:00Z","v":6223,"vw":31.753893},{"c":31.78,"h":31.79,"l":31.67,"n":596,"o":31.71,"t":"2026-09-23T19:45:00Z","v":17018,"vw":31.728672},{"c":31.77,"h":31.77,"l":31.77,"n":8,"o":31.77,"t":"2026-09-23T20:00:00Z","v":21937,"vw":31.77},{"c":31.7,"h":31.955,"l":31.58,"n":44,"o":31.58,"t":"2026-09-24T13:30:00Z","v":1350,"vw":31.811616},{"c":31.86,"h":31.89,"l":31.85,"n":20,"o":31.85,"t":"2026-09-24T13:45:00Z","v":689,"vw":31.862569},{"c":31.805,"h":31.89,"l":31.805,"n":21,"o":31.89,"t":"2026-09-24T14:00:00Z","v":3122,"vw":31.80923},{"c":31.815,"h":31.815,"l":31.815,"n":6,"o":31.815,"t":"2026-09-24T14:15:00Z","v":274,"vw":31.815},{"c":31.62,"h":31.65,"l":31.61,"n":28,"o":31.65,"t":"2026-09-24T14:45:00Z","v":1569,"vw":31.628752},{"c":31.75,"h":31.75,"l":31.75,"n":5,"o":31.75,"t":"2026-09-24T15:00:00Z","v":115,"vw":31.75},{"c":31.72,"h":31.72,"l":31.72,"n":13,"o":31.72,"t":"2026-09-24T15:15:00Z","v":305,"vw":31.72},{"c":31.6201,"h":31.6201,"l":31.6201,"n":5,"o":31.6201,"t":"2026-09-24T15:45:00Z","v":4843,"vw":31.6201},{"c":31.8025,"h":31.8025,"l":31.77,"n":33,"o":31.77,"t":"2026-09-24T16:00:00Z","v":626,"vw":31.785833},{"c":31.9301,"h":32,"l":31.8,"n":105,"o":31.8,"t":"2026-09-24T16:15:00Z","v":4133,"vw":31.936225},{"c":32.09,"h":32.09,"l":31.93,"n":78,"o":31.94,"t":"2026-09-24T16:30:00Z","v":2258,"vw":31.999091},{"c":32.075,"h":32.095,"l":32.01,"n":49,"o":32.01,"t":"2026-09-24T16:45:00Z","v":1171,"vw":32.061429},{"c":32.15,"h":32.15,"l":32.08,"n":12,"o":32.08,"t":"2026-09-24T17:00:00Z","v":529,"vw":32.101389},{"c":32.1,"h":32.1,"l":32.06,"n":48,"o":32.06,"t":"2026-09-24T17:15:00Z","v":1311,"vw":32.075},{"c":32.065,"h":32.07,"l":32.04,"n":51,"o":32.04,"t":"2026-09-24T17:45:00Z","v":1223,"vw":32.064072},{"c":32.035,"h":32.035,"l":31.96,"n":85,"o":31.98,"t":"2026-09-24T18:00:00Z","v":1315,"vw":32.004},{"c":32.05,"h":32.1,"l":32.03,"n":214,"o":32.04,"t":"2026-09-24T18:15:00Z","v":8140,"vw":32.057888},{"c":32,"h":32.04,"l":31.98,"n":33,"o":31.98,"t":"2026-09-24T18:30:00Z","v":788,"vw":32.002114},{"c":31.95,"h":31.965,"l":31.915,"n":29,"o":31.96,"t":"2026-09-24T18:45:00Z","v":737,"vw":31.951},{"c":31.98,"h":31.98,"l":31.97,"n":44,"o":31.97,"t":"2026-09-24T19:00:00Z","v":945,"vw":31.973333},{"c":32,"h":32,"l":31.95,"n":75,"o":31.95,"t":"2026-09-24T19:15:00Z","v":2231,"vw":31.973221},{"c":32.18,"h":32.2,"l":32.005,"n":411,"o":32.005,"t":"2026-09-24T19:30:00Z","v":21901,"vw":32.095938},{"c":32.19,"h":32.34,"l":32.04,"n":1155,"o":32.23,"t":"2026-09-24T19:45:00Z","v":75327,"vw":32.176476},{"c":32.21,"h":32.21,"l":32.21,"n":9,"o":32.21,"t":"2026-09-24T20:00:00Z","v":35464,"vw":32.21},{"c":32.03,"h":32.03,"l":32.03,"n":1,"o":32.03,"t":"2026-09-25T13:15:00Z","v":124,"vw":32.03},{"c":32.25,"h":32.3,"l":32.07,"n":76,"o":32.07,"t":"2026-09-25T13:30:00Z","v":6984,"vw":32.148658},{"c":32.035,"h":32.05,"l":31.97,"n":29,"o":32,"t":"2026-09-25T13:45:00Z","v":6807,"vw":32.010979},{"c":31.97,"h":31.97,"l":31.841,"n":57,"o":31.96,"t":"2026-09-25T14:00:00Z","v":1931,"vw":31.955458},{"c":31.95,"h":31.97,"l":31.871,"n":66,"o":31.97,"t":"2026-09-25T14:15:00Z","v":2960,"vw":31.943105},{"c":31.907,"h":32,"l":31.907,"n":85,"o":31.95,"t":"2026-09-25T14:30:00Z","v":3225,"vw":31.954829},{"c":31.94,"h":31.995,"l":31.9,"n":187,"o":31.94,"t":"2026-09-25T14:45:00Z","v":10825,"vw":31.912599},{"c":31.9,"h":31.96,"l":31.86,"n":434,"o":31.95,"t":"2026-09-25T15:00:00Z","v":11318,"vw":31.922437},{"c":31.96,"h":31.98,"l":31.87,"n":124,"o":31.87,"t":"2026-09-25T15:15:00Z","v":4097,"vw":31.922779},{"c":31.98,"h":32.04,"l":31.97,"n":119,"o":31.99,"t":"2026-09-25T15:30:00Z","v":3675,"vw":32.000599},{"c":32.1,"h":32.1,"l":31.977,"n":42,"o":31.977,"t":"2026-09-25T15:45:00Z","v":2161,"vw":32.078059},{"c":32.31,"h":32.31,"l":32.21,"n":105,"o":32.26,"t":"2026-09-25T16:00:00Z","v":3267,"vw":32.275484},{"c":32.17,"h":32.255,"l":32.17,"n":45,"o":32.25,"t":"2026-09-25T16:15:00Z","v":3214,"vw":32.251341},{"c":32.23,"h":32.26,"l":32.21,"n":38,"o":32.22,"t":"2026-09-25T16:30:00Z","v":1050,"vw":32.238143},{"c":32.225,"h":32.29,"l":32.21,"n":48,"o":32.29,"t":"2026-09-25T16:45:00Z","v":1661,"vw":32.225499},{"c":32.285,"h":32.285,"l":32.245,"n":43,"o":32.245,"t":"2026-09-25T17:00:00Z","v":937,"vw":32.261667},{"c":32.26,"h":32.4,"l":32.26,"n":166,"o":32.26,"t":"2026-09-25T17:15:00Z","v":8263,"vw":32.332638},{"c":32.155,"h":32.26,"l":32.15,"n":74,"o":32.26,"t":"2026-09-25T17:30:00Z","v":1904,"vw":32.191829},{"c":32.25,"h":32.25,"l":32.195,"n":44,"o":32.195,"t":"2026-09-25T17:45:00Z","v":1840,"vw":32.23147},{"c":32.23,"h":32.23,"l":32.19,"n":75,"o":32.19,"t":"2026-09-25T18:00:00Z","v":1953,"vw":32.222706},{"c":32.285,"h":32.291,"l":32.25,"n":70,"o":32.255,"t":"2026-09-25T18:15:00Z","v":1901,"vw":32.280732},{"c":32.285,"h":32.285,"l":32.24,"n":25,"o":32.24,"t":"2026-09-25T18:30:00Z","v":648,"vw":32.264069},{"c":32.26,"h":32.3,"l":32.24,"n":58,"o":32.24,"t":"2026-09-25T18:45:00Z","v":1962,"vw":32.276563},{"c":32.29,"h":32.305,"l":32.26,"n":69,"o":32.305,"t":"2026-09-25T19:00:00Z","v":1523,"vw":32.289527},{"c":32.345,"h":32.35,"l":32.29,"n":179,"o":32.29,"t":"2026-09-25T19:15:00Z","v":7486,"vw":32.327105},{"c":32.415,"h":32.44,"l":32.29,"n":298,"o":32.32,"t":"2026-09-25T19:30:00Z","v":8386,"vw":32.347413},{"c":32.18,"h":32.415,"l":32.11,"n":1958,"o":32.415,"t":"2026-09-25T19:45:00Z","v":104067,"vw":32.197606},{"c":32.17,"h":32.17,"l":32.17,"n":12,"o":32.17,"t":"2026-09-25T20:00:00Z","v":238125,"vw":32.17},{"c":32.02,"h":32.17,"l":31.87,"n":46,"o":32.17,"t":"2026-09-28T13:30:00Z","v":2340,"vw":32.091707},{"c":32.005,"h":32.16,"l":31.87,"n":24,"o":32.16,"t":"2026-09-28T13:45:00Z","v":2127,"vw":31.915024},{"c":32.185,"h":32.185,"l":31.91,"n":146,"o":31.91,"t":"2026-09-28T14:00:00Z","v":2837,"vw":32.055484},{"c":32.095,"h":32.28,"l":31.8701,"n":37,"o":31.8701,"t":"2026-09-28T14:15:00Z","v":2602,"vw":32.17561},{"c":32.1,"h":32.24,"l":32.1,"n":7,"o":32.24,"t":"2026-09-28T14:30:00Z","v":408,"vw":32.183582},{"c":32.11,"h":32.19,"l":32.1,"n":24,"o":32.1,"t":"2026-09-28T14:45:00Z","v":823,"vw":32.121667},{"c":32.015,"h":32.115,"l":32,"n":86,"o":32.105,"t":"2026-09-28T15:00:00Z","v":4468,"vw":32.034977},{"c":32,"h":32.08,"l":32,"n":32,"o":32,"t":"2026-09-28T15:15:00Z","v":2835,"vw":32.017291},{"c":32,"h":32.015,"l":31.95,"n":72,"o":31.98,"t":"2026-09-28T15:30:00Z","v":2620,"vw":31.98},{"c":31.93,"h":31.97,"l":31.93,"n":76,"o":31.97,"t":"2026-09-28T15:45:00Z","v":2768,"vw":31.95676},{"c":31.905,"h":31.945,"l":31.88,"n":50,"o":31.88,"t":"2026-09-28T16:00:00Z","v":1398,"vw":31.909457},{"c":32.05,"h":32.06,"l":31.91,"n":88,"o":31.925,"t":"2026-09-28T16:15:00Z","v":2441,"vw":31.966364},{"c":32,"h":32.03,"l":32,"n":40,"o":32.03,"t":"2026-09-28T16:30:00Z","v":1174,"vw":32.011667},{"c":32,"h":32,"l":31.965,"n":25,"o":31.965,"t":"2026-09-28T16:45:00Z","v":932,"vw":31.972},{"c":32.13,"h":32.185,"l":32.03,"n":106,"o":32.03,"t":"2026-09-28T17:00:00Z","v":5240,"vw":32.134188},{"c":32.14,"h":32.14,"l":32.09,"n":59,"o":32.135,"t":"2026-09-28T17:15:00Z","v":2798,"vw":32.119771},{"c":32.12,"h":32.165,"l":32.12,"n":34,"o":32.16,"t":"2026-09-28T17:30:00Z","v":1394,"vw":32.147221},{"c":32.12,"h":32.145,"l":32.12,"n":25,"o":32.145,"t":"2026-09-28T17:45:00Z","v":729,"vw":32.134669},{"c":32.02,"h":32.0701,"l":32.02,"n":37,"o":32.06,"t":"2026-09-28T18:00:00Z","v":1984,"vw":32.060093},{"c":32.06,"h":32.06,"l":31.99,"n":46,"o":32.01,"t":"2026-09-28T18:15:00Z","v":1568,"vw":32.0275},{"c":32.0651,"h":32.09,"l":32.01,"n":73,"o":32.075,"t":"2026-09-28T18:30:00Z","v":3399,"vw":32.047915},{"c":32.06,"h":32.125,"l":32.05,"n":93,"o":32.125,"t":"2026-09-28T18:45:00Z","v":2911,"vw":32.078044},{"c":31.99,"h":32.07,"l":31.99,"n":136,"o":32.02,"t":"2026-09-28T19:00:00Z","v":4693,"vw":32.022354},{"c":31.99,"h":32.02,"l":31.96,"n":90,"o":31.98,"t":"2026-09-28T19:15:00Z","v":3024,"vw":31.99},{"c":31.99,"h":32.05,"l":31.97,"n":189,"o":32.01,"t":"2026-09-28T19:30:00Z","v":7602,"vw":32.010661},{"c":32.06,"h":32.09,"l":31.9753,"n":683,"o":31.98,"t":"2026-09-28T19:45:00Z","v":24874,"vw":32.037054},{"c":32.06,"h":32.06,"l":32.06,"n":10,"o":32.06,"t":"2026-09-28T20:00:00Z","v":35193,"vw":32.06},{"c":32.07,"h":32.3,"l":32.06,"n":35,"o":32.06,"t":"2026-09-29T13:30:00Z","v":1522,"vw":32.138085},{"c":31.95,"h":32.01,"l":31.87,"n":31,"o":31.91,"t":"2026-09-29T13:45:00Z","v":3056,"vw":31.996866},{"c":31.81,"h":31.87,"l":31.78,"n":28,"o":31.78,"t":"2026-09-29T14:00:00Z","v":846,"vw":31.827},{"c":31.885,"h":31.885,"l":31.885,"n":10,"o":31.885,"t":"2026-09-29T14:15:00Z","v":211,"vw":31.885},{"c":31.65,"h":31.71,"l":31.65,"n":75,"o":31.69,"t":"2026-09-29T15:00:00Z","v":2363,"vw":31.663595},{"c":31.73,"h":31.73,"l":31.65,"n":58,"o":31.65,"t":"2026-09-29T15:15:00Z","v":1346,"vw":31.703333},{"c":31.645,"h":31.65,"l":31.64,"n":16,"o":31.65,"t":"2026-09-29T15:30:00Z","v":786,"vw":31.64625},{"c":31.4912,"h":31.53,"l":31.4912,"n":27,"o":31.53,"t":"2026-09-29T16:00:00Z","v":799,"vw":31.504932},{"c":31.42,"h":31.43,"l":31.42,"n":52,"o":31.42,"t":"2026-09-29T16:15:00Z","v":996,"vw":31.4225},{"c":31.57,"h":31.57,"l":31.435,"n":72,"o":31.435,"t":"2026-09-29T16:30:00Z","v":2969,"vw":31.510201},{"c":31.58,"h":31.58,"l":31.55,"n":15,"o":31.55,"t":"2026-09-29T16:45:00Z","v":231,"vw":31.565},{"c":31.545,"h":31.545,"l":31.545,"n":10,"o":31.545,"t":"2026-09-29T17:00:00Z","v":430,"vw":31.545},{"c":31.54,"h":31.545,"l":31.54,"n":17,"o":31.545,"t":"2026-09-29T17:15:00Z","v":714,"vw":31.543333},{"c":31.59,"h":31.59,"l":31.5425,"n":75,"o":31.55,"t":"2026-09-29T17:30:00Z","v":2561,"vw":31.56563},{"c":31.63,"h":31.64,"l":31.6,"n":140,"o":31.62,"t":"2026-09-29T17:45:00Z","v":7955,"vw":31.620973},{"c":31.7,"h":31.7,"l":31.635,"n":55,"o":31.67,"t":"2026-09-29T18:00:00Z","v":1722,"vw":31.661},{"c":31.58,"h":31.71,"l":31.57,"n":165,"o":31.7,"t":"2026-09-29T18:15:00Z","v":9308,"vw":31.677186},{"c":31.65,"h":31.66,"l":31.63,"n":62,"o":31.65,"t":"2026-09-29T18:30:00Z","v":1566,"vw":31.64875},{"c":31.74,"h":31.795,"l":31.65,"n":214,"o":31.65,"t":"2026-09-29T18:45:00Z","v":15278,"vw":31.706593},{"c":31.77,"h":31.775,"l":31.75,"n":45,"o":31.75,"t":"2026-09-29T19:00:00Z","v":1376,"vw":31.764},{"c":31.75,"h":31.785,"l":31.74,"n":133,"o":31.74,"t":"2026-09-29T19:15:00Z","v":6213,"vw":31.773172},{"c":31.77,"h":31.8,"l":31.72,"n":186,"o":31.75,"t":"2026-09-29T19:30:00Z","v":6842,"vw":31.769028},{"c":31.78,"h":31.84,"l":31.74,"n":622,"o":31.785,"t":"2026-09-29T19:45:00Z","v":21338,"vw":31.792547},{"c":31.77,"h":31.77,"l":31.77,"n":10,"o":31.77,"t":"2026-09-29T20:00:00Z","v":31065,"vw":31.77},{"c":31.82,"h":32.195,"l":31.71,"n":64,"o":31.88,"t":"2026-09-30T13:30:00Z","v":2320,"vw":31.919996},{"c":31.66,"h":31.7,"l":31.615,"n":44,"o":31.7,"t":"2026-09-30T13:45:00Z","v":2063,"vw":31.658887},{"c":31.58,"h":31.81,"l":31.58,"n":49,"o":31.73,"t":"2026-09-30T14:15:00Z","v":1550,"vw":31.686335},{"c":31.52,"h":31.7,"l":31.52,"n":27,"o":31.65,"t":"2026-09-30T14:30:00Z","v":1251,"vw":31.647249},{"c":31.64,"h":31.64,"l":31.64,"n":9,"o":31.64,"t":"2026-09-30T14:45:00Z","v":550,"vw":31.64},{"c":31.5,"h":31.58,"l":31.5,"n":37,"o":31.58,"t":"2026-09-30T15:30:00Z","v":1041,"vw":31.521277},{"c":31.54,"h":31.54,"l":31.51,"n":164,"o":31.54,"t":"2026-09-30T15:45:00Z","v":6433,"vw":31.522379},{"c":31.56,"h":31.58,"l":31.53,"n":122,"o":31.57,"t":"2026-09-30T16:00:00Z","v":15425,"vw":31.54808},{"c":31.42,"h":31.53,"l":31.42,"n":124,"o":31.51,"t":"2026-09-30T16:15:00Z","v":2355,"vw":31.485919},{"c":31.465,"h":31.465,"l":31.43,"n":17,"o":31.43,"t":"2026-09-30T16:30:00Z","v":377,"vw":31.448796},{"c":31.47,"h":31.48,"l":31.4,"n":91,"o":31.4,"t":"2026-09-30T16:45:00Z","v":3046,"vw":31.450928},{"c":31.545,"h":31.55,"l":31.48,"n":77,"o":31.48,"t":"2026-09-30T17:00:00Z","v":10541,"vw":31.53941},{"c":31.48,"h":31.545,"l":31.43,"n":107,"o":31.545,"t":"2026-09-30T17:15:00Z","v":2884,"vw":31.489566},{"c":31.46,"h":31.46,"l":31.46,"n":14,"o":31.46,"t":"2026-09-30T17:30:00Z","v":581,"vw":31.46},{"c":31.47,"h":31.585,"l":31.47,"n":152,"o":31.5,"t":"2026-09-30T17:45:00Z","v":5095,"vw":31.51346},{"c":31.47,"h":31.49,"l":31.47,"n":50,"o":31.49,"t":"2026-09-30T18:00:00Z","v":898,"vw":31.48},{"c":31.52,"h":31.52,"l":31.47,"n":61,"o":31.47,"t":"2026-09-30T18:15:00Z","v":1268,"vw":31.506667},{"c":31.47,"h":31.47,"l":31.47,"n":31,"o":31.47,"t":"2026-09-30T18:45:00Z","v":463,"vw":31.47},{"c":31.5,"h":31.5,"l":31.47,"n":57,"o":31.47,"t":"2026-09-30T19:00:00Z","v":1166,"vw":31.48},{"c":31.55,"h":31.57,"l":31.5,"n":167,"o":31.51,"t":"2026-09-30T19:15:00Z","v":7282,"vw":31.544771},{"c":31.58,"h":31.585,"l":31.555,"n":134,"o":31.57,"t":"2026-09-30T19:30:00Z","v":2433,"vw":31.565782},{"c":31.53,"h":31.69,"l":31.53,"n":815,"o":31.575,"t":"2026-09-30T19:45:00Z","v":35651,"vw":31.611137},{"c":31.58,"h":31.58,"l":31.54,"n":13,"o":31.54,"t":"2026-09-30T20:00:00Z","v":52475,"vw":31.579922},{"c":31.24,"h":31.545,"l":31.12,"n":132,"o":31.47,"t":"2026-10-01T13:30:00Z","v":4648,"vw":31.423612},{"c":31.19,"h":31.2,"l":31.19,"n":20,"o":31.2,"t":"2026-10-01T13:45:00Z","v":383,"vw":31.195},{"c":31.035,"h":31.15,"l":30.84,"n":30,"o":31.15,"t":"2026-10-01T14:00:00Z","v":1288,"vw":30.990069},{"c":31.05,"h":31.05,"l":31.05,"n":5,"o":31.05,"t":"2026-10-01T14:15:00Z","v":137,"vw":31.05},{"c":31.2,"h":31.24,"l":31.0492,"n":52,"o":31.12,"t":"2026-10-01T14:30:00Z","v":2482,"vw":31.115054},{"c":31.18,"h":31.25,"l":31.1,"n":59,"o":31.11,"t":"2026-10-01T14:45:00Z","v":1948,"vw":31.179167},{"c":31.15,"h":31.18,"l":31.15,"n":28,"o":31.18,"t":"2026-10-01T15:00:00Z","v":661,"vw":31.165},{"c":31.1791,"h":31.1791,"l":31.175,"n":10,"o":31.175,"t":"2026-10-01T15:15:00Z","v":1962,"vw":31.178885},{"c":31.3,"h":31.3,"l":31.19,"n":118,"o":31.19,"t":"2026-10-01T15:30:00Z","v":3122,"vw":31.234849},{"c":31.4,"h":31.42,"l":31.26,"n":200,"o":31.26,"t":"2026-10-01T15:45:00Z","v":7185,"vw":31.321627},{"c":31.63,"h":31.65,"l":31.44,"n":151,"o":31.44,"t":"2026-10-01T16:00:00Z","v":2618,"vw":31.505556},{"c":31.69,"h":31.7,"l":31.6,"n":414,"o":31.62,"t":"2026-10-01T16:15:00Z","v":8992,"vw":31.673307},{"c":31.74,"h":31.75,"l":31.71,"n":109,"o":31.71,"t":"2026-10-01T16:30:00Z","v":3014,"vw":31.734138},{"c":31.73,"h":31.76,"l":31.7,"n":338,"o":31.73,"t":"2026-10-01T16:45:00Z","v":10619,"vw":31.734132},{"c":31.81,"h":31.85,"l":31.74,"n":611,"o":31.75,"t":"2026-10-01T17:00:00Z","v":15771,"vw":31.807329},{"c":31.9,"h":31.93,"l":31.76,"n":434,"o":31.84,"t":"2026-10-01T17:15:00Z","v":43169,"vw":31.818242},{"c":31.9,"h":31.915,"l":31.88,"n":65,"o":31.915,"t":"2026-10-01T17:30:00Z","v":1423,"vw":31.895},{"c":31.8,"h":31.91,"l":31.8,"n":86,"o":31.82,"t":"2026-10-01T17:45:00Z","v":3174,"vw":31.863309},{"c":31.87,"h":31.89,"l":31.81,"n":139,"o":31.81,"t":"2026-10-01T18:00:00Z","v":6009,"vw":31.850206},{"c":31.91,"h":31.95,"l":31.875,"n":88,"o":31.875,"t":"2026-10-01T18:15:00Z","v":4205,"vw":31.911722},{"c":32.02,"h":32.02,"l":31.8801,"n":140,"o":31.95,"t":"2026-10-01T18:30:00Z","v":4871,"vw":31.950867},{"c":31.81,"h":31.96,"l":31.81,"n":62,"o":31.96,"t":"2026-10-01T18:45:00Z","v":2846,"vw":31.900382},{"c":31.805,"h":31.9,"l":31.8,"n":111,"o":31.9,"t":"2026-10-01T19:00:00Z","v":4218,"vw":31.854477},{"c":31.61,"h":31.805,"l":31.61,"n":855,"o":31.78,"t":"2026-10-01T19:15:00Z","v":54993,"vw":31.787178},{"c":31.71,"h":31.755,"l":31.61,"n":292,"o":31.61,"t":"2026-10-01T19:30:00Z","v":14093,"vw":31.693376},{"c":31.7,"h":31.82,"l":31.6901,"n":1385,"o":31.71,"t":"2026-10-01T19:45:00Z","v":66859,"vw":31.744131},{"c":31.73,"h":31.73,"l":31.73,"n":12,"o":31.73,"t":"2026-10-01T20:00:00Z","v":23844,"vw":31.73},{"c":31.87,"h":32.01,"l":31.87,"n":22,"o":32.01,"t":"2026-10-02T08:00:00Z","v":1781,"vw":31.971072},{"c":31.73,"h":32.1,"l":31.73,"n":5,"o":32.1,"t":"2026-10-02T09:15:00Z","v":1605,"vw":31.79375},{"c":31.73,"h":31.76,"l":31.73,"n":17,"o":31.76,"t":"2026-10-02T11:00:00Z","v":3100,"vw":31.735484},{"c":32.23,"h":32.23,"l":32.2,"n":3,"o":32.2,"t":"2026-10-02T11:15:00Z","v":500,"vw":32.21792},{"c":31.94,"h":31.94,"l":31.94,"n":1,"o":31.94,"t":"2026-10-02T12:00:00Z","v":100,"vw":31.94},{"c":32.48,"h":32.48,"l":32.21,"n":3,"o":32.21,"t":"2026-10-02T12:30:00Z","v":962,"vw":32.356985},{"c":32.08,"h":32.08,"l":32.08,"n":3,"o":32.08,"t":"2026-10-02T13:00:00Z","v":200,"vw":32.08},{"c":32.58,"h":32.58,"l":32.1644,"n":31,"o":32.1644,"t":"2026-10-02T13:15:00Z","v":2559,"vw":32.487672},{"c":32.75,"h":32.93,"l":32.265,"n":155,"o":32.56,"t":"2026-10-02T13:30:00Z","v":44889,"vw":32.39893},{"c":32.445,"h":32.99,"l":32.445,"n":73,"o":32.88,"t":"2026-10-02T13:45:00Z","v":5791,"vw":32.664442},{"c":32.53,"h":32.605,"l":32.375,"n":43,"o":32.375,"t":"2026-10-02T14:00:00Z","v":3227,"vw":32.52134},{"c":32.57,"h":32.57,"l":32.4775,"n":9,"o":32.4775,"t":"2026-10-02T14:15:00Z","v":819,"vw":32.4925},{"c":32.54,"h":32.55,"l":32.36,"n":21,"o":32.38,"t":"2026-10-02T14:30:00Z","v":1556,"vw":32.428683},{"c":32.45,"h":32.45,"l":32.45,"n":4,"o":32.45,"t":"2026-10-02T14:45:00Z","v":281,"vw":32.45},{"c":32.241,"h":32.34,"l":32.23,"n":149,"o":32.26,"t":"2026-10-02T15:00:00Z","v":4904,"vw":32.292695},{"c":32.32,"h":32.32,"l":32.21,"n":59,"o":32.24,"t":"2026-10-02T15:15:00Z","v":2504,"vw":32.272013},{"c":32.4,"h":32.4,"l":32.34,"n":68,"o":32.34,"t":"2026-10-02T15:30:00Z","v":2427,"vw":32.375958},{"c":32.28,"h":32.33,"l":32.28,"n":25,"o":32.33,"t":"2026-10-02T15:45:00Z","v":751,"vw":32.2975},{"c":32.43,"h":32.43,"l":32.295,"n":119,"o":32.295,"t":"2026-10-02T16:00:00Z","v":4242,"vw":32.339079},{"c":32.4,"h":32.4,"l":32.4,"n":3,"o":32.4,"t":"2026-10-02T16:15:00Z","v":105,"vw":32.4},{"c":32.36,"h":32.36,"l":32.32,"n":90,"o":32.36,"t":"2026-10-02T16:30:00Z","v":3450,"vw":32.346979},{"c":32.37,"h":32.4,"l":32.37,"n":59,"o":32.4,"t":"2026-10-02T16:45:00Z","v":1523,"vw":32.3825},{"c":32.445,"h":32.47,"l":32.39,"n":121,"o":32.39,"t":"2026-10-02T17:00:00Z","v":3300,"vw":32.434957},{"c":32.33,"h":32.38,"l":32.33,"n":39,"o":32.38,"t":"2026-10-02T17:15:00Z","v":1015,"vw":32.353333},{"c":32.41,"h":32.41,"l":32.41,"n":21,"o":32.41,"t":"2026-10-02T17:30:00Z","v":278,"vw":32.41},{"c":32.4,"h":32.44,"l":32.4,"n":64,"o":32.41,"t":"2026-10-02T17:45:00Z","v":1324,"vw":32.413425},{"c":32.415,"h":32.46,"l":32.39,"n":87,"o":32.435,"t":"2026-10-02T18:15:00Z","v":3153,"vw":32.431562},{"c":32.405,"h":32.46,"l":32.4,"n":130,"o":32.45,"t":"2026-10-02T18:30:00Z","v":4808,"vw":32.432658},{"c":32.405,"h":32.43,"l":32.4,"n":66,"o":32.4,"t":"2026-10-02T18:45:00Z","v":2822,"vw":32.419309},{"c":32.47,"h":32.47,"l":32.42,"n":42,"o":32.42,"t":"2026-10-02T19:00:00Z","v":1237,"vw":32.448},{"c":32.54,"h":32.56,"l":32.45,"n":153,"o":32.45,"t":"2026-10-02T19:15:00Z","v":5048,"vw":32.515541},{"c":32.67,"h":32.67,"l":32.5,"n":308,"o":32.535,"t":"2026-10-02T19:30:00Z","v":11324,"vw":32.611579},{"c":32.685,"h":32.73,"l":32.64,"n":688,"o":32.69,"t":"2026-10-02T19:45:00Z","v":28538,"vw":32.681126},{"c":32.67,"h":32.67,"l":32.67,"n":10,"o":32.67,"t":"2026-10-02T20:00:00Z","v":36590,"vw":32.67},{"c":32.5,"h":32.75,"l":32.5,"n":70,"o":32.57,"t":"2026-10-05T13:30:00Z","v":2660,"vw":32.557437},{"c":32.48,"h":32.48,"l":32.48,"n":6,"o":32.48,"t":"2026-10-05T13:45:00Z","v":129,"vw":32.48},{"c":32.5,"h":32.5,"l":32.47,"n":27,"o":32.47,"t":"2026-10-05T14:00:00Z","v":643,"vw":32.480833},{"c":32.69,"h":32.69,"l":32.545,"n":39,"o":32.59,"t":"2026-10-05T14:15:00Z","v":5379,"vw":32.679493},{"c":32.55,"h":32.55,"l":32.52,"n":30,"o":32.55,"t":"2026-10-05T14:30:00Z","v":1697,"vw":32.547681},{"c":32.46,"h":32.48,"l":32.46,"n":39,"o":32.48,"t":"2026-10-05T14:45:00Z","v":566,"vw":32.47},{"c":32.4,"h":32.49,"l":32.4,"n":23,"o":32.49,"t":"2026-10-05T15:00:00Z","v":823,"vw":32.429866},{"c":32.42,"h":32.47,"l":32.42,"n":40,"o":32.47,"t":"2026-10-05T15:15:00Z","v":1001,"vw":32.444817},{"c":32.45,"h":32.45,"l":32.43,"n":31,"o":32.43,"t":"2026-10-05T15:30:00Z","v":687,"vw":32.445},{"c":32.395,"h":32.47,"l":32.39,"n":97,"o":32.41,"t":"2026-10-05T15:45:00Z","v":3262,"vw":32.418386},{"c":32.355,"h":32.38,"l":32.35,"n":53,"o":32.38,"t":"2026-10-05T16:00:00Z","v":1292,"vw":32.365},{"c":32.32,"h":32.33,"l":32.32,"n":8,"o":32.33,"t":"2026-10-05T16:15:00Z","v":305,"vw":32.323891},{"c":32.34,"h":32.34,"l":32.3,"n":41,"o":32.32,"t":"2026-10-05T16:30:00Z","v":1272,"vw":32.32},{"c":32.35,"h":32.35,"l":32.27,"n":86,"o":32.28,"t":"2026-10-05T17:00:00Z","v":2660,"vw":32.332679},{"c":32.325,"h":32.325,"l":32.31,"n":27,"o":32.32,"t":"2026-10-05T17:15:00Z","v":709,"vw":32.318333},{"c":32.32,"h":32.32,"l":32.31,"n":54,"o":32.31,"t":"2026-10-05T17:30:00Z","v":2429,"vw":32.319412},{"c":32.335,"h":32.335,"l":32.33,"n":22,"o":32.33,"t":"2026-10-05T17:45:00Z","v":620,"vw":32.3325},{"c":32.26,"h":32.27,"l":32.24,"n":20,"o":32.24,"t":"2026-10-05T18:00:00Z","v":501,"vw":32.256667},{"c":32.24,"h":32.24,"l":32.22,"n":20,"o":32.22,"t":"2026-10-05T18:15:00Z","v":598,"vw":32.23},{"c":32.255,"h":32.31,"l":32.255,"n":90,"o":32.275,"t":"2026-10-05T18:30:00Z","v":3315,"vw":32.278182},{"c":32.18,"h":32.245,"l":32.16,"n":200,"o":32.22,"t":"2026-10-05T18:45:00Z","v":9039,"vw":32.193577},{"c":32.24,"h":32.265,"l":32.18,"n":205,"o":32.21,"t":"2026-10-05T19:00:00Z","v":9292,"vw":32.211276},{"c":32.24,"h":32.27,"l":32.21,"n":106,"o":32.26,"t":"2026-10-05T19:15:00Z","v":2862,"vw":32.24018},{"c":32.365,"h":32.365,"l":32.21,"n":411,"o":32.265,"t":"2026-10-05T19:30:00Z","v":16683,"vw":32.279373},{"c":32.42,"h":32.42,"l":32.3,"n":1259,"o":32.34,"t":"2026-10-05T19:45:00Z","v":48275,"vw":32.350946},{"c":32.395,"h":32.395,"l":32.395,"n":13,"o":32.395,"t":"2026-10-05T20:00:00Z","v":35770,"vw":32.395},{"c":32.39,"h":32.64,"l":32.14,"n":109,"o":32.4,"t":"2026-10-06T13:30:00Z","v":8301,"vw":32.314277},{"c":32.36,"h":32.495,"l":32.36,"n":14,"o":32.495,"t":"2026-10-06T13:45:00Z","v":880,"vw":32.398571},{"c":32.5375,"h":32.5375,"l":32.49,"n":10,"o":32.49,"t":"2026-10-06T14:00:00Z","v":521,"vw":32.5195},{"c":32.15,"h":32.46,"l":32.15,"n":82,"o":32.46,"t":"2026-10-06T14:15:00Z","v":3961,"vw":32.328478},{"c":32.3,"h":32.44,"l":32.08,"n":739,"o":32.08,"t":"2026-10-06T14:30:00Z","v":24651,"vw":32.284586},{"c":32.4,"h":32.4,"l":32.3,"n":154,"o":32.3,"t":"2026-10-06T14:45:00Z","v":10780,"vw":32.382595},{"c":32.48,"h":32.48,"l":32.405,"n":157,"o":32.405,"t":"2026-10-06T15:00:00Z","v":4618,"vw":32.439372},{"c":32.51,"h":32.51,"l":32.51,"n":8,"o":32.51,"t":"2026-10-06T15:15:00Z","v":126,"vw":32.51},{"c":32.5,"h":32.505,"l":32.43,"n":146,"o":32.43,"t":"2026-10-06T15:30:00Z","v":5223,"vw":32.479817},{"c":32.5,"h":32.55,"l":32.48,"n":1194,"o":32.49,"t":"2026-10-06T15:45:00Z","v":19008,"vw":32.532633},{"c":32.4775,"h":32.5075,"l":32.46,"n":46,"o":32.47,"t":"2026-10-06T16:00:00Z","v":3098,"vw":32.476875},{"c":32.44,"h":32.47,"l":32.44,"n":85,"o":32.46,"t":"2026-10-06T16:15:00Z","v":3542,"vw":32.458924},{"c":32.49,"h":32.515,"l":32.48,"n":31,"o":32.48,"t":"2026-10-06T16:30:00Z","v":1646,"vw":32.491093},{"c":32.46,"h":32.49,"l":32.46,"n":27,"o":32.49,"t":"2026-10-06T16:45:00Z","v":934,"vw":32.4775},{"c":32.45,"h":32.46,"l":32.43,"n":34,"o":32.43,"t":"2026-10-06T17:00:00Z","v":1106,"vw":32.44},{"c":32.455,"h":32.455,"l":32.45,"n":13,"o":32.45,"t":"2026-10-06T17:15:00Z","v":2134,"vw":32.450833},{"c":32.44,"h":32.44,"l":32.44,"n":22,"o":32.44,"t":"2026-10-06T17:30:00Z","v":886,"vw":32.44},{"c":32.42,"h":32.465,"l":32.42,"n":53,"o":32.44,"t":"2026-10-06T17:45:00Z","v":2487,"vw":32.442769},{"c":32.445,"h":32.445,"l":32.41,"n":34,"o":32.43,"t":"2026-10-06T18:00:00Z","v":1802,"vw":32.429561},{"c":32.44,"h":32.44,"l":32.38,"n":137,"o":32.41,"t":"2026-10-06T18:15:00Z","v":7299,"vw":32.396389},{"c":32.46,"h":32.46,"l":32.46,"n":5,"o":32.46,"t":"2026-10-06T18:30:00Z","v":107,"vw":32.46},{"c":32.46,"h":32.46,"l":32.46,"n":8,"o":32.46,"t":"2026-10-06T18:45:00Z","v":562,"vw":32.46},{"c":32.46,"h":32.48,"l":32.44,"n":59,"o":32.47,"t":"2026-10-06T19:00:00Z","v":1724,"vw":32.463313},{"c":32.46,"h":32.47,"l":32.42,"n":59,"o":32.44,"t":"2026-10-06T19:15:00Z","v":2016,"vw":32.445314},{"c":32.47,"h":32.47,"l":32.47,"n":33,"o":32.47,"t":"2026-10-06T19:30:00Z","v":1535,"vw":32.47},{"c":32.36,"h":32.45,"l":32.31,"n":535,"o":32.45,"t":"2026-10-06T19:45:00Z","v":34895,"vw":32.382207},{"c":32.36,"h":32.36,"l":32.31,"n":9,"o":32.36,"t":"2026-10-06T20:00:00Z","v":18196,"vw":32.359699},{"c":31.89,"h":32.175,"l":31.89,"n":135,"o":32.06,"t":"2026-10-07T13:30:00Z","v":3312,"vw":32.020324},{"c":31.98,"h":31.98,"l":31.98,"n":6,"o":31.98,"t":"2026-10-07T14:00:00Z","v":425,"vw":31.98},{"c":31.8101,"h":31.8101,"l":31.8101,"n":9,"o":31.8101,"t":"2026-10-07T14:15:00Z","v":254,"vw":31.8101},{"c":31.79,"h":31.85,"l":31.73,"n":33,"o":31.82,"t":"2026-10-07T14:30:00Z","v":1087,"vw":31.81},{"c":31.75,"h":31.75,"l":31.71,"n":29,"o":31.71,"t":"2026-10-07T14:45:00Z","v":1022,"vw":31.725475},{"c":31.81,"h":31.81,"l":31.8,"n":27,"o":31.8,"t":"2026-10-07T15:00:00Z","v":964,"vw":31.805},{"c":31.97,"h":31.97,"l":31.81,"n":134,"o":31.81,"t":"2026-10-07T15:15:00Z","v":6300,"vw":31.874632},{"c":31.86,"h":31.955,"l":31.86,"n":369,"o":31.91,"t":"2026-10-07T15:30:00Z","v":17436,"vw":31.916776},{"c":31.925,"h":31.98,"l":31.86,"n":151,"o":31.86,"t":"2026-10-07T15:45:00Z","v":3656,"vw":31.914537},{"c":31.95,"h":31.99,"l":31.94,"n":32,"o":31.94,"t":"2026-10-07T16:00:00Z","v":2394,"vw":31.962611},{"c":31.95,"h":32,"l":31.94,"n":338,"o":31.98,"t":"2026-10-07T16:15:00Z","v":12471,"vw":31.974375},{"c":32,"h":32,"l":31.965,"n":46,"o":31.99,"t":"2026-10-07T16:30:00Z","v":2740,"vw":31.98465},{"c":32,"h":32.055,"l":32,"n":113,"o":32.055,"t":"2026-10-07T16:45:00Z","v":7814,"vw":32.047139},{"c":32.05,"h":32.09,"l":31.9925,"n":430,"o":32.005,"t":"2026-10-07T17:00:00Z","v":49191,"vw":32.048817},{"c":32.06,"h":32.12,"l":32.05,"n":153,"o":32.1,"t":"2026-10-07T17:15:00Z","v":9041,"vw":32.068361},{"c":32.005,"h":32.06,"l":31.975,"n":132,"o":32.06,"t":"2026-10-07T17:30:00Z","v":6161,"vw":32.038054},{"c":32.03,"h":32.11,"l":32.03,"n":55,"o":32.07,"t":"2026-10-07T17:45:00Z","v":1424,"vw":32.068693},{"c":31.98,"h":31.99,"l":31.93,"n":71,"o":31.99,"t":"2026-10-07T18:00:00Z","v":3510,"vw":31.96495},{"c":32.05,"h":32.06,"l":31.965,"n":88,"o":31.965,"t":"2026-10-07T18:15:00Z","v":4233,"vw":32.02125},{"c":32.02,"h":32.06,"l":32.02,"n":118,"o":32.06,"t":"2026-10-07T18:30:00Z","v":6201,"vw":32.055046},{"c":32.015,"h":32.04,"l":31.99,"n":95,"o":31.99,"t":"2026-10-07T18:45:00Z","v":5352,"vw":32.032388},{"c":32,"h":32.015,"l":31.98,"n":77,"o":32.015,"t":"2026-10-07T19:00:00Z","v":3436,"vw":31.993069},{"c":32.05,"h":32.05,"l":32.005,"n":168,"o":32.005,"t":"2026-10-07T19:15:00Z","v":4562,"vw":32.034579},{"c":32.04,"h":32.07,"l":32.02,"n":226,"o":32.04,"t":"2026-10-07T19:30:00Z","v":7371,"vw":32.039902},{"c":32.045,"h":32.06,"l":31.92,"n":622,"o":32.025,"t":"2026-10-07T19:45:00Z","v":26760,"vw":32.023526},{"c":32.04,"h":32.04,"l":32.04,"n":18,"o":32.04,"t":"2026-10-07T20:00:00Z","v":21818,"vw":32.04},{"c":31.95,"h":32.06,"l":31.77,"n":65,"o":31.96,"t":"2026-10-08T13:30:00Z","v":3318,"vw":31.959293},{"c":32.065,"h":32.065,"l":32.065,"n":6,"o":32.065,"t":"2026-10-08T13:45:00Z","v":158,"vw":32.065},{"c":31.84,"h":32.05,"l":31.84,"n":17,"o":32.05,"t":"2026-10-08T14:15:00Z","v":631,"vw":31.913333},{"c":31.89,"h":31.96,"l":31.85,"n":129,"o":31.9,"t":"2026-10-08T14:30:00Z","v":4762,"vw":31.890995},{"c":31.89,"h":31.95,"l":31.85,"n":207,"o":31.95,"t":"2026-10-08T14:45:00Z","v":8280,"vw":31.886731},{"c":31.84,"h":31.9,"l":31.8,"n":91,"o":31.9,"t":"2026-10-08T15:00:00Z","v":3304,"vw":31.85225},{"c":31.84,"h":31.85,"l":31.84,"n":101,"o":31.84,"t":"2026-10-08T15:15:00Z","v":3016,"vw":31.847402},{"c":31.83,"h":31.96,"l":31.83,"n":471,"o":31.84,"t":"2026-10-08T15:30:00Z","v":43647,"vw":31.894522},{"c":31.73,"h":31.74,"l":31.73,"n":9,"o":31.74,"t":"2026-10-08T15:45:00Z","v":534,"vw":31.736795},{"c":31.86,"h":31.86,"l":31.765,"n":66,"o":31.765,"t":"2026-10-08T16:00:00Z","v":2536,"vw":31.818481},{"c":31.93,"h":32.02,"l":31.9,"n":174,"o":31.91,"t":"2026-10-08T16:15:00Z","v":4104,"vw":31.932629},{"c":31.995,"h":32.03,"l":31.9,"n":88,"o":31.9,"t":"2026-10-08T16:45:00Z","v":2988,"vw":31.961471},{"c":32.1,"h":32.1,"l":32.04,"n":46,"o":32.06,"t":"2026-10-08T17:00:00Z","v":1893,"vw":32.073333},{"c":32.145,"h":32.22,"l":32.12,"n":88,"o":32.19,"t":"2026-10-08T17:15:00Z","v":2747,"vw":32.158363},{"c":32.13,"h":32.17,"l":32.13,"n":28,"o":32.16,"t":"2026-10-08T17:30:00Z","v":910,"vw":32.152},{"c":32.12,"h":32.195,"l":32.09,"n":144,"o":32.11,"t":"2026-10-08T17:45:00Z","v":6990,"vw":32.134099},{"c":32.165,"h":32.165,"l":32.165,"n":7,"o":32.165,"t":"2026-10-08T18:00:00Z","v":174,"vw":32.165},{"c":32.04,"h":32.09,"l":32.04,"n":36,"o":32.09,"t":"2026-10-08T18:15:00Z","v":1090,"vw":32.064204},{"c":32.01,"h":32.07,"l":32.01,"n":27,"o":32.07,"t":"2026-10-08T18:30:00Z","v":931,"vw":32.041698},{"c":31.98,"h":31.98,"l":31.9701,"n":38,"o":31.9701,"t":"2026-10-08T18:45:00Z","v":449,"vw":31.97349},{"c":31.95,"h":31.965,"l":31.94,"n":56,"o":31.94,"t":"2026-10-08T19:00:00Z","v":3017,"vw":31.952955},{"c":31.91,"h":31.95,"l":31.91,"n":96,"o":31.91,"t":"2026-10-08T19:15:00Z","v":2058,"vw":31.930408},{"c":31.805,"h":31.9,"l":31.805,"n":190,"o":31.9,"t":"2026-10-08T19:30:00Z","v":6042,"vw":31.848726},{"c":31.66,"h":31.835,"l":31.65,"n":742,"o":31.835,"t":"2026-10-08T19:45:00Z","v":26616,"vw":31.705688},{"c":31.66,"h":31.66,"l":31.66,"n":13,"o":31.66,"t":"2026-10-08T20:00:00Z","v":29859,"vw":31.66},{"c":31.5791,"h":31.595,"l":31,"n":82,"o":31.51,"t":"2026-10-09T13:30:00Z","v":3321,"vw":31.47518},{"c":31.17,"h":31.19,"l":30.91,"n":52,"o":31.01,"t":"2026-10-09T13:45:00Z","v":1643,"vw":31.038333},{"c":31.33,"h":31.77,"l":31.33,"n":21,"o":31.77,"t":"2026-10-09T14:00:00Z","v":5729,"vw":31.603272},{"c":31.49,"h":31.54,"l":31.34,"n":46,"o":31.45,"t":"2026-10-09T14:15:00Z","v":1424,"vw":31.464687},{"c":31.25,"h":31.3087,"l":31.25,"n":10,"o":31.3087,"t":"2026-10-09T14:45:00Z","v":853,"vw":31.299926},{"c":31.205,"h":31.26,"l":31.205,"n":14,"o":31.26,"t":"2026-10-09T15:15:00Z","v":444,"vw":31.2325},{"c":31.19,"h":31.21,"l":31.155,"n":62,"o":31.2,"t":"2026-10-09T15:30:00Z","v":2216,"vw":31.191363},{"c":31.255,"h":31.29,"l":31.19,"n":69,"o":31.19,"t":"2026-10-09T15:45:00Z","v":2613,"vw":31.230221},{"c":31.255,"h":31.255,"l":31.25,"n":16,"o":31.2501,"t":"2026-10-09T16:00:00Z","v":5523,"vw":31.250098},{"c":31.33,"h":31.33,"l":31.275,"n":61,"o":31.28,"t":"2026-10-09T16:15:00Z","v":2303,"vw":31.3012},{"c":31.355,"h":31.355,"l":31.35,"n":15,"o":31.35,"t":"2026-10-09T16:30:00Z","v":2885,"vw":31.350179},{"c":31.3,"h":31.345,"l":31.3,"n":31,"o":31.345,"t":"2026-10-09T16:45:00Z","v":759,"vw":31.315},{"c":31.27,"h":31.29,"l":31.27,"n":25,"o":31.29,"t":"2026-10-09T17:00:00Z","v":640,"vw":31.278539},{"c":31.22,"h":31.27,"l":31.22,"n":47,"o":31.27,"t":"2026-10-09T17:15:00Z","v":1457,"vw":31.256529},{"c":31.25,"h":31.25,"l":31.24,"n":23,"o":31.24,"t":"2026-10-09T17:30:00Z","v":650,"vw":31.2475},{"c":31.21,"h":31.21,"l":31.2,"n":29,"o":31.21,"t":"2026-10-09T17:45:00Z","v":754,"vw":31.206},{"c":31.13,"h":31.19,"l":31.12,"n":64,"o":31.19,"t":"2026-10-09T18:00:00Z","v":2648,"vw":31.135404},{"c":31.18,"h":31.18,"l":31.12,"n":67,"o":31.12,"t":"2026-10-09T18:15:00Z","v":4691,"vw":31.140883},{"c":31.28,"h":31.29,"l":31.22,"n":80,"o":31.22,"t":"2026-10-09T18:30:00Z","v":3156,"vw":31.266923},{"c":31.295,"h":31.33,"l":31.295,"n":81,"o":31.32,"t":"2026-10-09T18:45:00Z","v":2243,"vw":31.308077},{"c":31.27,"h":31.33,"l":31.255,"n":47,"o":31.33,"t":"2026-10-09T19:00:00Z","v":1371,"vw":31.285},{"c":31.24,"h":31.27,"l":31.18,"n":186,"o":31.24,"t":"2026-10-09T19:15:00Z","v":7815,"vw":31.21873},{"c":31.06,"h":31.21,"l":31.06,"n":159,"o":31.21,"t":"2026-10-09T19:30:00Z","v":3437,"vw":31.130278},{"c":31.08,"h":31.12,"l":31.04,"n":471,"o":31.08,"t":"2026-10-09T19:45:00Z","v":15548,"vw":31.088173},{"c":31.07,"h":31.07,"l":31.07,"n":8,"o":31.07,"t":"2026-10-09T20:00:00Z","v":25218,"vw":31.07},{"c":31.22,"h":31.23,"l":30.05,"n":43,"o":30.97,"t":"2026-10-12T13:30:00Z","v":2520,"vw":30.666243},{"c":31.095,"h":31.095,"l":30.99,"n":8,"o":30.99,"t":"2026-10-12T13:45:00Z","v":431,"vw":31.043559},{"c":31.07,"h":31.07,"l":30.98,"n":17,"o":31.07,"t":"2026-10-12T14:00:00Z","v":629,"vw":31.0475},{"c":31.24,"h":31.25,"l":30.9349,"n":36,"o":31.07,"t":"2026-10-12T14:15:00Z","v":1273,"vw":31.151001},{"c":31.08,"h":31.09,"l":31.02,"n":22,"o":31.02,"t":"2026-10-12T14:30:00Z","v":759,"vw":31.07},{"c":31.15,"h":31.15,"l":30.9769,"n":36,"o":30.9769,"t":"2026-10-12T14:45:00Z","v":1844,"vw":31.040095},{"c":30.96,"h":31.035,"l":30.96,"n":24,"o":31.035,"t":"2026-10-12T15:00:00Z","v":780,"vw":31.01625},{"c":31.19,"h":31.19,"l":31.0351,"n":76,"o":31.0351,"t":"2026-10-12T15:15:00Z","v":3099,"vw":31.097032},{"c":31.16,"h":31.18,"l":31.09,"n":32,"o":31.09,"t":"2026-10-12T15:30:00Z","v":1008,"vw":31.16},{"c":31.14,"h":31.14,"l":31.1,"n":41,"o":31.1,"t":"2026-10-12T15:45:00Z","v":690,"vw":31.12},{"c":31.155,"h":31.155,"l":31.155,"n":7,"o":31.155,"t":"2026-10-12T16:00:00Z","v":109,"vw":31.155},{"c":31.2,"h":31.23,"l":31.2,"n":62,"o":31.22,"t":"2026-10-12T16:15:00Z","v":1144,"vw":31.211429},{"c":31.23,"h":31.23,"l":31.22,"n":15,"o":31.22,"t":"2026-10-12T16:30:00Z","v":318,"vw":31.226667},{"c":31.22,"h":31.25,"l":31.22,"n":44,"o":31.22,"t":"2026-10-12T16:45:00Z","v":1290,"vw":31.228571},{"c":31.23,"h":31.25,"l":31.21,"n":163,"o":31.23,"t":"2026-10-12T17:15:00Z","v":5326,"vw":31.230181},{"c":31.17,"h":31.17,"l":31.17,"n":27,"o":31.17,"t":"2026-10-12T17:30:00Z","v":868,"vw":31.17},{"c":31.24,"h":31.24,"l":31.2,"n":29,"o":31.23,"t":"2026-10-12T17:45:00Z","v":1034,"vw":31.228},{"c":31.25,"h":31.25,"l":31.19,"n":46,"o":31.24,"t":"2026-10-12T18:00:00Z","v":1537,"vw":31.221758},{"c":31.28,"h":31.28,"l":31.25,"n":56,"o":31.25,"t":"2026-10-12T18:15:00Z","v":1456,"vw":31.27},{"c":31.26,"h":31.26,"l":31.26,"n":27,"o":31.26,"t":"2026-10-12T18:30:00Z","v":1668,"vw":31.26},{"c":31.26,"h":31.29,"l":31.26,"n":49,"o":31.29,"t":"2026-10-12T18:45:00Z","v":1326,"vw":31.2675},{"c":31.29,"h":31.29,"l":31.25,"n":43,"o":31.25,"t":"2026-10-12T19:00:00Z","v":1270,"vw":31.264033},{"c":31.24,"h":31.29,"l":31.24,"n":134,"o":31.26,"t":"2026-10-12T19:15:00Z","v":3542,"vw":31.266186},{"c":31.12,"h":31.22,"l":31.12,"n":103,"o":31.22,"t":"2026-10-12T19:30:00Z","v":3815,"vw":31.148825},{"c":31.09,"h":31.09,"l":31.01,"n":534,"o":31.06,"t":"2026-10-12T19:45:00Z","v":18601,"vw":31.047238},{"c":31.06,"h":31.06,"l":31.06,"n":4,"o":31.06,"t":"2026-10-12T20:00:00Z","v":24821,"vw":31.06},{"c":31.24,"h":31.27,"l":31.24,"n":31,"o":31.24,"t":"2026-10-13T13:30:00Z","v":1028,"vw":31.244769},{"c":30.94,"h":31.06,"l":30.94,"n":40,"o":31.06,"t":"2026-10-13T13:45:00Z","v":1496,"vw":31.020142},{"c":30.76,"h":30.805,"l":30.69,"n":21,"o":30.805,"t":"2026-10-13T14:00:00Z","v":586,"vw":30.765},{"c":30.76,"h":30.76,"l":30.67,"n":12,"o":30.76,"t":"2026-10-13T14:30:00Z","v":1030,"vw":30.736914},{"c":30.765,"h":31.005,"l":30.765,"n":146,"o":30.89,"t":"2026-10-13T14:45:00Z","v":5814,"vw":30.905204},{"c":30.92,"h":30.94,"l":30.835,"n":49,"o":30.835,"t":"2026-10-13T15:00:00Z","v":1667,"vw":30.89},{"c":30.8751,"h":30.97,"l":30.8751,"n":22,"o":30.895,"t":"2026-10-13T15:15:00Z","v":4419,"vw":30.910266},{"c":30.84,"h":30.96,"l":30.83,"n":25,"o":30.84,"t":"2026-10-13T15:30:00Z","v":1143,"vw":30.854396},{"c":30.79,"h":30.84,"l":30.7854,"n":90,"o":30.84,"t":"2026-10-13T15:45:00Z","v":2883,"vw":30.796865},{"c":30.74,"h":30.745,"l":30.74,"n":42,"o":30.745,"t":"2026-10-13T16:00:00Z","v":1731,"vw":30.7407},{"c":30.64,"h":30.65,"l":30.63,"n":106,"o":30.63,"t":"2026-10-13T16:30:00Z","v":3169,"vw":30.644323},{"c":30.675,"h":30.675,"l":30.67,"n":46,"o":30.67,"t":"2026-10-13T16:45:00Z","v":949,"vw":30.673333},{"c":30.69,"h":30.69,"l":30.67,"n":47,"o":30.67,"t":"2026-10-13T17:00:00Z","v":1075,"vw":30.68},{"c":30.67,"h":30.72,"l":30.64,"n":45,"o":30.64,"t":"2026-10-13T17:15:00Z","v":1386,"vw":30.681299},{"c":30.685,"h":30.685,"l":30.685,"n":6,"o":30.685,"t":"2026-10-13T17:30:00Z","v":187,"vw":30.685},{"c":30.64,"h":30.67,"l":30.64,"n":58,"o":30.67,"t":"2026-10-13T17:45:00Z","v":1144,"vw":30.665291},{"c":30.76,"h":30.765,"l":30.685,"n":111,"o":30.71,"t":"2026-10-13T18:00:00Z","v":3909,"vw":30.735939},{"c":30.82,"h":30.82,"l":30.81,"n":32,"o":30.81,"t":"2026-10-13T18:15:00Z","v":739,"vw":30.813333},{"c":30.81,"h":30.81,"l":30.77,"n":91,"o":30.79,"t":"2026-10-13T18:45:00Z","v":2958,"vw":30.779409},{"c":30.82,"h":30.82,"l":30.8,"n":36,"o":30.8,"t":"2026-10-13T19:00:00Z","v":1214,"vw":30.815},{"c":30.92,"h":30.93,"l":30.84,"n":182,"o":30.86,"t":"2026-10-13T19:15:00Z","v":4329,"vw":30.882592},{"c":30.92,"h":30.97,"l":30.91,"n":168,"o":30.91,"t":"2026-10-13T19:30:00Z","v":3630,"vw":30.941385},{"c":30.955,"h":31,"l":30.93,"n":553,"o":30.93,"t":"2026-10-13T19:45:00Z","v":12741,"vw":30.961337},{"c":30.99,"h":30.99,"l":30.99,"n":8,"o":30.99,"t":"2026-10-13T20:00:00Z","v":32205,"vw":30.99},{"c":30.63,"h":30.63,"l":30.63,"n":24,"o":30.63,"t":"2026-10-14T13:30:00Z","v":1203,"vw":30.63},{"c":30.595,"h":30.65,"l":30.44,"n":49,"o":30.47,"t":"2026-10-14T13:45:00Z","v":1335,"vw":30.503125},{"c":30.57,"h":30.67,"l":30.435,"n":70,"o":30.435,"t":"2026-10-14T14:00:00Z","v":3518,"vw":30.585588},{"c":30.81,"h":30.88,"l":30.71,"n":69,"o":30.71,"t":"2026-10-14T14:15:00Z","v":2311,"vw":30.763235},{"c":30.87,"h":30.89,"l":30.86,"n":26,"o":30.89,"t":"2026-10-14T14:30:00Z","v":1431,"vw":30.882632},{"c":30.91,"h":30.92,"l":30.87,"n":107,"o":30.87,"t":"2026-10-14T15:00:00Z","v":2997,"vw":30.899},{"c":30.92,"h":30.92,"l":30.92,"n":22,"o":30.92,"t":"2026-10-14T15:15:00Z","v":616,"vw":30.92},{"c":31,"h":31,"l":30.98,"n":30,"o":30.98,"t":"2026-10-14T15:30:00Z","v":1003,"vw":30.994},{"c":30.955,"h":30.97,"l":30.955,"n":29,"o":30.97,"t":"2026-10-14T16:00:00Z","v":1099,"vw":30.960831},{"c":30.84,"h":30.9,"l":30.78,"n":130,"o":30.9,"t":"2026-10-14T16:15:00Z","v":6356,"vw":30.843071},{"c":30.87,"h":30.93,"l":30.83,"n":118,"o":30.83,"t":"2026-10-14T16:30:00Z","v":3384,"vw":30.873019},{"c":30.83,"h":30.84,"l":30.8,"n":86,"o":30.84,"t":"2026-10-14T16:45:00Z","v":1700,"vw":30.821429},{"c":30.77,"h":30.83,"l":30.77,"n":62,"o":30.81,"t":"2026-10-14T17:00:00Z","v":1991,"vw":30.801154},{"c":30.79,"h":30.83,"l":30.77,"n":92,"o":30.77,"t":"2026-10-14T17:15:00Z","v":3031,"vw":30.799669},{"c":30.76,"h":30.77,"l":30.75,"n":125,"o":30.76,"t":"2026-10-14T17:30:00Z","v":3188,"vw":30.757845},{"c":30.7,"h":30.72,"l":30.7,"n":27,"o":30.71,"t":"2026-10-14T17:45:00Z","v":1097,"vw":30.711},{"c":30.79,"h":30.79,"l":30.7,"n":79,"o":30.7,"t":"2026-10-14T18:00:00Z","v":2720,"vw":30.734167},{"c":30.8,"h":30.82,"l":30.7501,"n":90,"o":30.7501,"t":"2026-10-14T18:15:00Z","v":3542,"vw":30.796965},{"c":30.75,"h":30.8,"l":30.75,"n":68,"o":30.78,"t":"2026-10-14T18:30:00Z","v":1760,"vw":30.772315},{"c":30.68,"h":30.75,"l":30.68,"n":33,"o":30.75,"t":"2026-10-14T18:45:00Z","v":1121,"vw":30.705714},{"c":30.755,"h":30.755,"l":30.68,"n":122,"o":30.68,"t":"2026-10-14T19:00:00Z","v":3542,"vw":30.716364},{"c":30.68,"h":30.73,"l":30.66,"n":122,"o":30.73,"t":"2026-10-14T19:15:00Z","v":3144,"vw":30.684444},{"c":30.59,"h":30.7129,"l":30.56,"n":282,"o":30.68,"t":"2026-10-14T19:30:00Z","v":6784,"vw":30.629268},{"c":30.73,"h":30.74,"l":30.55,"n":839,"o":30.55,"t":"2026-10-14T19:45:00Z","v":26329,"vw":30.671538},{"c":30.68,"h":30.736,"l":30.68,"n":17,"o":30.736,"t":"2026-10-14T20:00:00Z","v":32208,"vw":30.680326},{"c":30.78,"h":30.9,"l":30.76,"n":20,"o":30.9,"t":"2026-10-15T13:30:00Z","v":1017,"vw":30.868215},{"c":30.78,"h":30.79,"l":30.78,"n":13,"o":30.78,"t":"2026-10-15T13:45:00Z","v":586,"vw":30.7825},{"c":30.875,"h":31.09,"l":30.77,"n":125,"o":30.79,"t":"2026-10-15T14:00:00Z","v":5097,"vw":30.988946},{"c":31,"h":31,"l":30.9,"n":94,"o":30.96,"t":"2026-10-15T14:15:00Z","v":3427,"vw":30.964942},{"c":31.01,"h":31.08,"l":30.94,"n":50,"o":30.94,"t":"2026-10-15T14:30:00Z","v":1365,"vw":31.016042},{"c":30.94,"h":30.94,"l":30.94,"n":12,"o":30.94,"t":"2026-10-15T14:45:00Z","v":352,"vw":30.94},{"c":30.895,"h":30.92,"l":30.895,"n":21,"o":30.92,"t":"2026-10-15T15:00:00Z","v":650,"vw":30.903333},{"c":30.69,"h":30.81,"l":30.686382,"n":44,"o":30.81,"t":"2026-10-15T15:15:00Z","v":1931,"vw":30.725007},{"c":30.81,"h":30.81,"l":30.7,"n":46,"o":30.7,"t":"2026-10-15T15:30:00Z","v":1914,"vw":30.736667},{"c":30.77,"h":30.85,"l":30.77,"n":55,"o":30.84,"t":"2026-10-15T15:45:00Z","v":1454,"vw":30.806979},{"c":30.75,"h":30.8,"l":30.73,"n":45,"o":30.73,"t":"2026-10-15T16:00:00Z","v":6997,"vw":30.734078},{"c":30.76,"h":30.82,"l":30.76,"n":63,"o":30.765,"t":"2026-10-15T16:15:00Z","v":1281,"vw":30.78125},{"c":30.84,"h":30.84,"l":30.76,"n":65,"o":30.76,"t":"2026-10-15T16:30:00Z","v":1575,"vw":30.805},{"c":30.77,"h":30.78,"l":30.75,"n":39,"o":30.78,"t":"2026-10-15T16:45:00Z","v":770,"vw":30.766667},{"c":30.74,"h":30.74,"l":30.74,"n":3,"o":30.74,"t":"2026-10-15T17:00:00Z","v":248,"vw":30.74},{"c":30.74,"h":30.74,"l":30.7,"n":32,"o":30.7,"t":"2026-10-15T17:15:00Z","v":1230,"vw":30.708333},{"c":30.69,"h":30.74,"l":30.69,"n":56,"o":30.74,"t":"2026-10-15T17:30:00Z","v":1457,"vw":30.7325},{"c":30.66,"h":30.7,"l":30.66,"n":22,"o":30.67,"t":"2026-10-15T18:00:00Z","v":862,"vw":30.678333},{"c":30.76,"h":30.76,"l":30.69,"n":72,"o":30.69,"t":"2026-10-15T18:15:00Z","v":2064,"vw":30.721111},{"c":30.72,"h":30.76,"l":30.72,"n":53,"o":30.735,"t":"2026-10-15T18:30:00Z","v":1929,"vw":30.742388},{"c":30.66,"h":30.69,"l":30.66,"n":68,"o":30.69,"t":"2026-10-15T18:45:00Z","v":1518,"vw":30.6825},{"c":30.605,"h":30.62,"l":30.605,"n":13,"o":30.62,"t":"2026-10-15T19:00:00Z","v":480,"vw":30.611667},{"c":30.715,"h":30.715,"l":30.63,"n":136,"o":30.63,"t":"2026-10-15T19:15:00Z","v":5126,"vw":30.680526},{"c":30.655,"h":30.685,"l":30.655,"n":78,"o":30.68,"t":"2026-10-15T19:30:00Z","v":2438,"vw":30.667727},{"c":30.71,"h":30.75,"l":30.62,"n":626,"o":30.65,"t":"2026-10-15T19:45:00Z","v":20028,"vw":30.707489},{"c":30.71,"h":30.71,"l":30.71,"n":10,"o":30.71,"t":"2026-10-15T20:00:00Z","v":30728,"vw":30.71},{"c":30.81,"h":30.81,"l":30.81,"n":10,"o":30.81,"t":"2026-10-16T13:30:00Z","v":2374,"vw":30.81},{"c":31.04,"h":31.04,"l":31.04,"n":14,"o":31.04,"t":"2026-10-16T13:45:00Z","v":260,"vw":31.04},{"c":31.03,"h":31.17,"l":31.02,"n":58,"o":31.02,"t":"2026-10-16T14:15:00Z","v":1407,"vw":31.070901},{"c":30.99,"h":30.99,"l":30.99,"n":6,"o":30.99,"t":"2026-10-16T14:30:00Z","v":107,"vw":30.99},{"c":31.01,"h":31.01,"l":30.98,"n":49,"o":31.01,"t":"2026-10-16T14:45:00Z","v":899,"vw":31},{"c":31.05,"h":31.05,"l":31.05,"n":24,"o":31.05,"t":"2026-10-16T15:00:00Z","v":648,"vw":31.05},{"c":31,"h":31,"l":31,"n":11,"o":31,"t":"2026-10-16T15:15:00Z","v":248,"vw":31},{"c":30.965,"h":30.98,"l":30.9019,"n":48,"o":30.95,"t":"2026-10-16T15:30:00Z","v":1760,"vw":30.956275},{"c":30.965,"h":30.985,"l":30.965,"n":38,"o":30.98,"t":"2026-10-16T15:45:00Z","v":1840,"vw":30.980346},{"c":30.905,"h":30.98,"l":30.905,"n":67,"o":30.96,"t":"2026-10-16T16:00:00Z","v":3731,"vw":30.935758},{"c":31.04,"h":31.04,"l":30.865,"n":153,"o":30.865,"t":"2026-10-16T16:15:00Z","v":7181,"vw":30.997823},{"c":31.01,"h":31.085,"l":31,"n":229,"o":31.08,"t":"2026-10-16T16:30:00Z","v":4820,"vw":31.073261},{"c":31,"h":31,"l":30.945,"n":61,"o":30.99,"t":"2026-10-16T16:45:00Z","v":2474,"vw":30.974167},{"c":30.96,"h":31.04,"l":30.96,"n":28,"o":31.04,"t":"2026-10-16T17:00:00Z","v":1228,"vw":31.019527},{"c":31.145,"h":31.145,"l":31.03,"n":71,"o":31.03,"t":"2026-10-16T17:15:00Z","v":1823,"vw":31.090556},{"c":31.13,"h":31.17,"l":31.12,"n":57,"o":31.16,"t":"2026-10-16T17:45:00Z","v":1768,"vw":31.143333},{"c":31.12,"h":31.12,"l":31.12,"n":5,"o":31.12,"t":"2026-10-16T18:00:00Z","v":105,"vw":31.12},{"c":31.14,"h":31.16,"l":31.125,"n":41,"o":31.125,"t":"2026-10-16T18:15:00Z","v":980,"vw":31.147219},{"c":31.28,"h":31.35,"l":31.13,"n":218,"o":31.13,"t":"2026-10-16T18:30:00Z","v":8853,"vw":31.242594},{"c":31.29,"h":31.35,"l":31.25,"n":221,"o":31.33,"t":"2026-10-16T18:45:00Z","v":12373,"vw":31.278645},{"c":31.26,"h":31.32,"l":31.23,"n":246,"o":31.25,"t":"2026-10-16T19:00:00Z","v":14642,"vw":31.268252},{"c":31.3,"h":31.41,"l":31.27,"n":275,"o":31.3,"t":"2026-10-16T19:15:00Z","v":17827,"vw":31.310952},{"c":31.35,"h":31.46,"l":31.305,"n":445,"o":31.305,"t":"2026-10-16T19:30:00Z","v":25130,"vw":31.358618},{"c":31.34,"h":31.47,"l":31.325,"n":1856,"o":31.35,"t":"2026-10-16T19:45:00Z","v":91316,"vw":31.377374},{"c":31.34,"h":31.34,"l":31.34,"n":7,"o":31.34,"t":"2026-10-16T20:00:00Z","v":31342,"vw":31.34},{"c":31.05,"h":31.24,"l":31.05,"n":29,"o":31.24,"t":"2026-10-19T13:30:00Z","v":1059,"vw":31.153279},{"c":31.04,"h":31.04,"l":30.967,"n":8,"o":30.967,"t":"2026-10-19T13:45:00Z","v":343,"vw":30.995185},{"c":31.0575,"h":31.0575,"l":31.0575,"n":10,"o":31.0575,"t":"2026-10-19T14:00:00Z","v":207,"vw":31.0575},{"c":31.21,"h":31.31,"l":31.21,"n":107,"o":31.27,"t":"2026-10-19T14:15:00Z","v":4263,"vw":31.265965},{"c":31.27,"h":31.35,"l":31.27,"n":42,"o":31.3,"t":"2026-10-19T14:30:00Z","v":1676,"vw":31.312},{"c":31.25,"h":31.25,"l":31.25,"n":16,"o":31.25,"t":"2026-10-19T14:45:00Z","v":278,"vw":31.25},{"c":31.36,"h":31.36,"l":31.205,"n":98,"o":31.24,"t":"2026-10-19T15:00:00Z","v":3463,"vw":31.299705},{"c":31.33,"h":31.37,"l":31.33,"n":63,"o":31.34,"t":"2026-10-19T15:15:00Z","v":1942,"vw":31.3475},{"c":31.325,"h":31.35,"l":31.2526,"n":65,"o":31.2526,"t":"2026-10-19T15:30:00Z","v":2241,"vw":31.305285},{"c":31.335,"h":31.335,"l":31.27,"n":85,"o":31.27,"t":"2026-10-19T15:45:00Z","v":1172,"vw":31.304937},{"c":31.37,"h":31.47,"l":31.335,"n":165,"o":31.335,"t":"2026-10-19T16:00:00Z","v":8506,"vw":31.402228},{"c":31.41,"h":31.42,"l":31.39,"n":69,"o":31.4,"t":"2026-10-19T16:15:00Z","v":3117,"vw":31.404763},{"c":31.39,"h":31.42,"l":31.385,"n":202,"o":31.42,"t":"2026-10-19T16:30:00Z","v":5552,"vw":31.396765},{"c":31.41,"h":31.42,"l":31.38,"n":37,"o":31.38,"t":"2026-10-19T16:45:00Z","v":1048,"vw":31.4125},{"c":31.33,"h":31.4,"l":31.33,"n":40,"o":31.4,"t":"2026-10-19T17:00:00Z","v":951,"vw":31.375},{"c":31.36,"h":31.38,"l":31.335,"n":62,"o":31.34,"t":"2026-10-19T17:15:00Z","v":1504,"vw":31.3555},{"c":31.37,"h":31.38,"l":31.34,"n":51,"o":31.36,"t":"2026-10-19T17:30:00Z","v":2528,"vw":31.363208},{"c":31.35,"h":31.37,"l":31.35,"n":16,"o":31.37,"t":"2026-10-19T17:45:00Z","v":732,"vw":31.362},{"c":31.34,"h":31.38,"l":31.335,"n":31,"o":31.335,"t":"2026-10-19T18:00:00Z","v":975,"vw":31.360833},{"c":31.3275,"h":31.37,"l":31.32,"n":56,"o":31.35,"t":"2026-10-19T18:15:00Z","v":6164,"vw":31.335706},{"c":31.34,"h":31.37,"l":31.34,"n":54,"o":31.35,"t":"2026-10-19T18:30:00Z","v":1856,"vw":31.359059},{"c":31.32,"h":31.35,"l":31.32,"n":21,"o":31.35,"t":"2026-10-19T18:45:00Z","v":1230,"vw":31.325555},{"c":31.31,"h":31.34,"l":31.31,"n":26,"o":31.32,"t":"2026-10-19T19:00:00Z","v":700,"vw":31.322},{"c":31.295,"h":31.34,"l":31.28,"n":146,"o":31.34,"t":"2026-10-19T19:15:00Z","v":10146,"vw":31.312622},{"c":31.26,"h":31.29,"l":31.22,"n":118,"o":31.29,"t":"2026-10-19T19:30:00Z","v":5550,"vw":31.259609},{"c":31.18,"h":31.275,"l":31.12,"n":800,"o":31.215,"t":"2026-10-19T19:45:00Z","v":33395,"vw":31.193065},{"c":31.16,"h":31.16,"l":31.16,"n":12,"o":31.16,"t":"2026-10-19T20:00:00Z","v":27220,"vw":31.16},{"c":31.75,"h":31.75,"l":31.23,"n":192,"o":31.25,"t":"2026-10-20T13:30:00Z","v":9165,"vw":31.380861},{"c":31.5,"h":31.75,"l":31.5,"n":57,"o":31.71,"t":"2026-10-20T13:45:00Z","v":4831,"vw":31.629605},{"c":31.45,"h":31.655,"l":31.45,"n":130,"o":31.52,"t":"2026-10-20T14:00:00Z","v":11936,"vw":31.581767},{"c":31.85,"h":31.85,"l":31.505,"n":98,"o":31.56,"t":"2026-10-20T14:15:00Z","v":11582,"vw":31.685313},{"c":31.83,"h":31.915,"l":31.75,"n":94,"o":31.915,"t":"2026-10-20T14:30:00Z","v":2528,"vw":31.818333},{"c":31.78,"h":31.9,"l":31.78,"n":69,"o":31.87,"t":"2026-10-20T14:45:00Z","v":2866,"vw":31.866053},{"c":31.58,"h":31.8,"l":31.58,"n":128,"o":31.745,"t":"2026-10-20T15:00:00Z","v":5131,"vw":31.666825},{"c":31.565,"h":31.565,"l":31.565,"n":11,"o":31.565,"t":"2026-10-20T15:15:00Z","v":163,"vw":31.565},{"c":31.58,"h":31.58,"l":31.495,"n":108,"o":31.52,"t":"2026-10-20T15:30:00Z","v":2768,"vw":31.535894},{"c":31.5,"h":31.59,"l":31.49,"n":83,"o":31.59,"t":"2026-10-20T15:45:00Z","v":4834,"vw":31.505945},{"c":31.515,"h":31.515,"l":31.515,"n":7,"o":31.515,"t":"2026-10-20T16:00:00Z","v":210,"vw":31.515},{"c":31.365,"h":31.39,"l":31.36,"n":60,"o":31.39,"t":"2026-10-20T16:15:00Z","v":1848,"vw":31.375509},{"c":31.42,"h":31.42,"l":31.42,"n":13,"o":31.42,"t":"2026-10-20T16:30:00Z","v":254,"vw":31.42},{"c":31.38,"h":31.38,"l":31.3791,"n":18,"o":31.3791,"t":"2026-10-20T17:00:00Z","v":553,"vw":31.379729},{"c":31.345,"h":31.35,"l":31.34,"n":33,"o":31.35,"t":"2026-10-20T17:15:00Z","v":747,"vw":31.345986},{"c":31.36,"h":31.38,"l":31.355,"n":44,"o":31.355,"t":"2026-10-20T17:30:00Z","v":2176,"vw":31.361358},{"c":31.34,"h":31.34,"l":31.34,"n":45,"o":31.34,"t":"2026-10-20T17:45:00Z","v":675,"vw":31.34},{"c":31.32,"h":31.34,"l":31.29,"n":103,"o":31.33,"t":"2026-10-20T18:15:00Z","v":4329,"vw":31.311949},{"c":31.36,"h":31.36,"l":31.36,"n":12,"o":31.36,"t":"2026-10-20T18:45:00Z","v":417,"vw":31.36},{"c":31.4,"h":31.42,"l":31.37,"n":33,"o":31.42,"t":"2026-10-20T19:00:00Z","v":1916,"vw":31.397273},{"c":31.54,"h":31.54,"l":31.47,"n":77,"o":31.47,"t":"2026-10-20T19:15:00Z","v":2997,"vw":31.51156},{"c":31.515,"h":31.54,"l":31.47,"n":117,"o":31.52,"t":"2026-10-20T19:30:00Z","v":3315,"vw":31.503571},{"c":31.495,"h":31.55,"l":31.47,"n":461,"o":31.49,"t":"2026-10-20T19:45:00Z","v":15076,"vw":31.507347},{"c":31.5,"h":31.5,"l":31.5,"n":14,"o":31.5,"t":"2026-10-20T20:00:00Z","v":15510,"vw":31.5},{"c":31.475,"h":31.8,"l":31.475,"n":91,"o":31.54,"t":"2026-10-21T13:30:00Z","v":4057,"vw":31.561516},{"c":31.53,"h":31.53,"l":31.53,"n":1,"o":31.53,"t":"2026-10-21T13:45:00Z","v":100,"vw":31.53},{"c":31.39,"h":31.5,"l":31.39,"n":55,"o":31.5,"t":"2026-10-21T14:00:00Z","v":1747,"vw":31.457145},{"c":31.435,"h":31.45,"l":31.435,"n":8,"o":31.45,"t":"2026-10-21T14:15:00Z","v":348,"vw":31.440132},{"c":31.46,"h":31.55,"l":31.395,"n":104,"o":31.53,"t":"2026-10-21T14:30:00Z","v":3005,"vw":31.474063},{"c":31.29,"h":31.39,"l":31.29,"n":18,"o":31.39,"t":"2026-10-21T14:45:00Z","v":427,"vw":31.349748},{"c":31.32,"h":31.355,"l":31.32,"n":14,"o":31.33,"t":"2026-10-21T15:00:00Z","v":452,"vw":31.33625},{"c":31.4,"h":31.4,"l":31.325,"n":30,"o":31.38,"t":"2026-10-21T15:15:00Z","v":658,"vw":31.381},{"c":31.375,"h":31.42,"l":31.37,"n":25,"o":31.42,"t":"2026-10-21T15:30:00Z","v":745,"vw":31.38875},{"c":31.325,"h":31.35,"l":31.28,"n":37,"o":31.34,"t":"2026-10-21T16:00:00Z","v":1357,"vw":31.329286},{"c":31.335,"h":31.34,"l":31.335,"n":30,"o":31.34,"t":"2026-10-21T16:15:00Z","v":1258,"vw":31.339129},{"c":31.38,"h":31.43,"l":31.36,"n":120,"o":31.36,"t":"2026-10-21T16:30:00Z","v":3469,"vw":31.405},{"c":31.33,"h":31.43,"l":31.33,"n":8,"o":31.43,"t":"2026-10-21T16:45:00Z","v":430,"vw":31.385},{"c":31.4,"h":31.43,"l":31.36,"n":18,"o":31.43,"t":"2026-10-21T17:00:00Z","v":607,"vw":31.395},{"c":31.39,"h":31.43,"l":31.39,"n":52,"o":31.42,"t":"2026-10-21T17:15:00Z","v":2290,"vw":31.406667},{"c":31.335,"h":31.4,"l":31.335,"n":22,"o":31.4,"t":"2026-10-21T17:30:00Z","v":778,"vw":31.374365},{"c":31.33,"h":31.33,"l":31.33,"n":9,"o":31.33,"t":"2026-10-21T17:45:00Z","v":271,"vw":31.33},{"c":31.295,"h":31.33,"l":31.295,"n":41,"o":31.33,"t":"2026-10-21T18:00:00Z","v":1379,"vw":31.311667},{"c":31.31,"h":31.31,"l":31.3,"n":28,"o":31.3,"t":"2026-10-21T18:15:00Z","v":707,"vw":31.304823},{"c":31.37,"h":31.37,"l":31.34,"n":52,"o":31.34,"t":"2026-10-21T18:30:00Z","v":1598,"vw":31.351483},{"c":31.2,"h":31.36,"l":31.2,"n":124,"o":31.36,"t":"2026-10-21T18:45:00Z","v":3719,"vw":31.294912},{"c":31.19,"h":31.23,"l":31.14,"n":86,"o":31.17,"t":"2026-10-21T19:00:00Z","v":3041,"vw":31.199019},{"c":31.32,"h":31.32,"l":31.25,"n":97,"o":31.25,"t":"2026-10-21T19:15:00Z","v":2221,"vw":31.287938},{"c":31.29,"h":31.36,"l":31.29,"n":70,"o":31.36,"t":"2026-10-21T19:30:00Z","v":2499,"vw":31.317732},{"c":31.36,"h":31.36,"l":31.28,"n":419,"o":31.28,"t":"2026-10-21T19:45:00Z","v":11046,"vw":31.322442},{"c":31.34,"h":31.34,"l":31.34,"n":6,"o":31.34,"t":"2026-10-21T20:00:00Z","v":18190,"vw":31.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18526827985958666,"strike":40.29756268538844,"iv":0.5571645629242364,"gamma":0.04463252957916331,"theta":-0.012845655798846698,"vega":0.015113339036697968,"rho":0.0022646761232707913,"breakevenPct":29.17304073148702},{"delta":0.15,"premium":0.2343142002425281,"strike":34.98321765722067,"iv":0.34471203517698357,"gamma":0.07549902517577252,"theta":-0.012638403329072269,"vega":0.02067786603042675,"rho":0.0034089059144576414,"breakevenPct":12.372469232492662},{"delta":0.2,"premium":0.5185573451302438,"strike":34.47106784661217,"iv":0.3753377252924015,"gamma":0.07453304108782056,"theta":-0.015306604425776046,"vega":0.021964827383928628,"rho":0.00445172699127852,"breakevenPct":11.645262258271917},{"delta":0.25,"premium":0.8028004900179592,"strike":33.95891803600368,"iv":0.40596341540781944,"gamma":0.07356705699986861,"theta":-0.01797480552247982,"vega":0.0232517887374305,"rho":0.005494548068099398,"breakevenPct":10.918055284051174},{"delta":0.3,"premium":1.0870436349056747,"strike":33.44676822539518,"iv":0.4365891055232374,"gamma":0.07260107291191666,"theta":-0.020643006619183592,"vega":0.024538750090932378,"rho":0.006537369144920277,"breakevenPct":10.19084830983043},{"delta":0.35,"premium":1.3712867797933903,"strike":32.934618414786684,"iv":0.4672147956386553,"gamma":0.0716350888239647,"theta":-0.02331120771588737,"vega":0.025825711444434254,"rho":0.0075801902217411555,"breakevenPct":9.463641335609687},{"delta":0.4,"premium":1.6555299246811062,"strike":32.422468604178185,"iv":0.49784048575407325,"gamma":0.07066910473601275,"theta":-0.02597940881259115,"vega":0.02711267279793613,"rho":0.008623011298562034,"breakevenPct":8.736434361388941},{"delta":0.45,"premium":1.9397730695688213,"strike":31.91031879356969,"iv":0.5284661758694912,"gamma":0.06970312064806079,"theta":-0.02864760990929492,"vega":0.028399634151438004,"rho":0.009665832375382911,"breakevenPct":8.009227387168199},{"delta":0.5,"premium":2.2240162144565367,"strike":31.398168982961195,"iv":0.5590918659849091,"gamma":0.06873713656010884,"theta":-0.031315811005998694,"vega":0.02968659550493988,"rho":0.01070865345220379,"breakevenPct":7.282020412947455},{"delta":0.55,"premium":2.508259359344253,"strike":30.886019172352697,"iv":0.5897175561003271,"gamma":0.06777115247215688,"theta":-0.03398401210270247,"vega":0.030973556858441758,"rho":0.011751474529024671,"breakevenPct":6.55481343872671},{"delta":0.6,"premium":2.7925025042319676,"strike":30.3738693617442,"iv":0.620343246215745,"gamma":0.06680516838420493,"theta":-0.036652213199406244,"vega":0.03226051821194363,"rho":0.012794295605845546,"breakevenPct":5.827606464505968},{"delta":0.65,"premium":3.2863023952095824,"strike":29.66317365269461,"iv":0.6640817365269462,"gamma":0.063600748502994,"theta":-0.03856631736526946,"vega":0.03243203592814371,"rho":0.013671129953727174,"breakevenPct":5.135533018200994},{"delta":0.7,"premium":4.346681636726547,"strike":28.41566866267465,"iv":0.7432733532934132,"gamma":0.054344261477045915,"theta":-0.038441566866267464,"vega":0.029587724550898205,"rho":0.01409918536781008,"breakevenPct":4.538450221446068},{"delta":0.75,"premium":5.407060878243513,"strike":27.16816367265469,"iv":0.8224649700598803,"gamma":0.0450877744510978,"theta":-0.03831681636726547,"vega":0.026743413173652694,"rho":0.014527240781892988,"breakevenPct":3.941367424691141},{"delta":0.8,"premium":6.4674401197604805,"strike":25.92065868263473,"iv":0.9016565868263474,"gamma":0.03583128742514968,"theta":-0.03819206586826347,"vega":0.023899101796407182,"rho":0.014955296195975895,"breakevenPct":3.3442846279362137},{"delta":0.85,"premium":8.11509433962264,"strike":24.117250673854446,"iv":1.05137628032345,"gamma":0.025539622641509437,"theta":-0.03887681940700809,"vega":0.020564150943396226,"rho":0.014911026021776788,"breakevenPct":2.84730380815919},{"delta":0.9,"premium":12.745110768736243,"strike":19.484259615899745,"iv":1.5929934141778188,"gamma":0.012447623430038857,"theta":-0.0438210279417592,"vega":0.015622696376734148,"rho":0.012515205335488687,"breakevenPct":2.8378123313209627}],"put":[{"delta":0.15,"premium":1.027089374640771,"strike":24.008198944673886,"iv":1.1750403754174492,"gamma":0.025927342754724768,"theta":-0.04093798278814374,"vega":0.02078555558008236,"rho":-0.004723046155161784,"breakevenPct":26.67163506690136},{"delta":0.2,"premium":2.3105392605577677,"strike":23.115267968127498,"iv":1.835727318036002,"gamma":0.022593487272236167,"theta":-0.07446294329675464,"vega":0.024788284066803053,"rho":-0.007026936444282277,"breakevenPct":33.6160539005433},{"delta":0.25,"premium":1.6303962569214665,"strike":26.11589886652294,"iv":1.2054624458298062,"gamma":0.05729918359467627,"theta":-0.05053911373360137,"vega":0.027783124195399824,"rho":-0.00784850884421436,"breakevenPct":21.87140201148221},{"delta":0.3,"premium":0.9502532532851655,"strike":29.116529764918386,"iv":0.5751975736236103,"gamma":0.09200487991711637,"theta":-0.026615284170448103,"vega":0.030777964323996595,"rho":-0.008670081244146444,"breakevenPct":10.126750122421118},{"delta":0.35,"premium":1.0027676179051812,"strike":30.382981239250274,"iv":0.39528036375082704,"gamma":0.10000014492536813,"theta":-0.0194587286419807,"vega":0.03126451366660602,"rho":-0.0100007405286842,"breakevenPct":6.253306887858668},{"delta":0.4,"premium":1.3610126663527264,"strike":30.9257767672011,"iv":0.4032887856000127,"gamma":0.09684941074650989,"theta":-0.019298990969516476,"vega":0.0307043780368616,"rho":-0.011543836742271808,"breakevenPct":5.664441286380426},{"delta":0.45,"premium":1.7192577148002717,"strike":31.468572295151926,"iv":0.4112972074491983,"gamma":0.09369867656765166,"theta":-0.01913925329705225,"vega":0.030144242407117182,"rho":-0.013086932955859415,"breakevenPct":5.075575684902185},{"delta":0.5,"premium":2.077502763247817,"strike":32.01136782310275,"iv":0.41930562929838394,"gamma":0.09054794238879342,"theta":-0.018979515624588026,"vega":0.029584106777372766,"rho":-0.014630029169447022,"breakevenPct":4.486710083423945},{"delta":0.55,"premium":2.4357478116953617,"strike":32.55416335105358,"iv":0.42731405114756954,"gamma":0.08739720820993518,"theta":-0.0188197779521238,"vega":0.029023971147628346,"rho":-0.01617312538303463,"breakevenPct":3.897844481945703},{"delta":0.6,"premium":2.7939928601429065,"strike":33.096958879004404,"iv":0.4353224729967552,"gamma":0.08424647403107696,"theta":-0.018660040279659576,"vega":0.02846383551788393,"rho":-0.017716221596622235,"breakevenPct":3.308978880467463},{"delta":0.65,"premium":3.152237908590452,"strike":33.639754406955234,"iv":0.4433308948459408,"gamma":0.08109573985221873,"theta":-0.01850030260719535,"vega":0.02790369988813951,"rho":-0.019259317810209845,"breakevenPct":2.720113278989221},{"delta":0.7,"premium":3.5104829570379965,"strike":34.182549934906056,"iv":0.4513393166951264,"gamma":0.0779450056733605,"theta":-0.018340564934731126,"vega":0.027343564258395094,"rho":-0.02080241402379745,"breakevenPct":2.1312476775109808},{"delta":0.75,"premium":3.8687280054855417,"strike":34.72534546285688,"iv":0.45934773854431205,"gamma":0.07479427149450227,"theta":-0.0181808272622669,"vega":0.026783428628650675,"rho":-0.02234551023738506,"breakevenPct":1.54238207603274},{"delta":0.8,"premium":5.300469728601255,"strike":36.28914405010439,"iv":0.5231131524008352,"gamma":0.06317045929018787,"theta":-0.018177348643006266,"vega":0.02446315240083507,"rho":-0.0247435290530437,"breakevenPct":1.1210136518725857},{"delta":0.85,"premium":7.83178496868476,"strike":38.89874739039666,"iv":0.6439899791231732,"gamma":0.04286774530271399,"theta":-0.0183339248434238,"vega":0.020339979123173278,"rho":-0.02801723782143096,"breakevenPct":0.8712111623742792}]},"raw":{"call":[{"delta":0.1,"premium":0.18526827985958666,"strike":40.29756268538844,"iv":0.5571645629242364,"gamma":0.04463252957916331,"theta":-0.012845655798846698,"vega":0.015113339036697968,"rho":0.0022646761232707913,"breakevenPct":29.17304073148702},{"delta":0.15,"premium":0.2343142002425281,"strike":34.98321765722067,"iv":0.34471203517698357,"gamma":0.07549902517577252,"theta":-0.012638403329072269,"vega":0.02067786603042675,"rho":0.0034089059144576414,"breakevenPct":12.372469232492662},{"delta":0.2,"premium":0.5185573451302438,"strike":34.47106784661217,"iv":0.3753377252924015,"gamma":0.07453304108782056,"theta":-0.015306604425776046,"vega":0.021964827383928628,"rho":0.00445172699127852,"breakevenPct":11.645262258271917},{"delta":0.25,"premium":0.8028004900179592,"strike":33.95891803600368,"iv":0.40596341540781944,"gamma":0.07356705699986861,"theta":-0.01797480552247982,"vega":0.0232517887374305,"rho":0.005494548068099398,"breakevenPct":10.918055284051174},{"delta":0.3,"premium":1.0870436349056747,"strike":33.44676822539518,"iv":0.4365891055232374,"gamma":0.07260107291191666,"theta":-0.020643006619183592,"vega":0.024538750090932378,"rho":0.006537369144920277,"breakevenPct":10.19084830983043},{"delta":0.35,"premium":1.3712867797933903,"strike":32.934618414786684,"iv":0.4672147956386553,"gamma":0.0716350888239647,"theta":-0.02331120771588737,"vega":0.025825711444434254,"rho":0.0075801902217411555,"breakevenPct":9.463641335609687},{"delta":0.4,"premium":1.6555299246811062,"strike":32.422468604178185,"iv":0.49784048575407325,"gamma":0.07066910473601275,"theta":-0.02597940881259115,"vega":0.02711267279793613,"rho":0.008623011298562034,"breakevenPct":8.736434361388941},{"delta":0.45,"premium":1.9397730695688213,"strike":31.91031879356969,"iv":0.5284661758694912,"gamma":0.06970312064806079,"theta":-0.02864760990929492,"vega":0.028399634151438004,"rho":0.009665832375382911,"breakevenPct":8.009227387168199},{"delta":0.5,"premium":2.2240162144565367,"strike":31.398168982961195,"iv":0.5590918659849091,"gamma":0.06873713656010884,"theta":-0.031315811005998694,"vega":0.02968659550493988,"rho":0.01070865345220379,"breakevenPct":7.282020412947455},{"delta":0.55,"premium":2.508259359344253,"strike":30.886019172352697,"iv":0.5897175561003271,"gamma":0.06777115247215688,"theta":-0.03398401210270247,"vega":0.030973556858441758,"rho":0.011751474529024671,"breakevenPct":6.55481343872671},{"delta":0.6,"premium":2.7925025042319676,"strike":30.3738693617442,"iv":0.620343246215745,"gamma":0.06680516838420493,"theta":-0.036652213199406244,"vega":0.03226051821194363,"rho":0.012794295605845546,"breakevenPct":5.827606464505968},{"delta":0.65,"premium":3.2863023952095824,"strike":29.66317365269461,"iv":0.6640817365269462,"gamma":0.063600748502994,"theta":-0.03856631736526946,"vega":0.03243203592814371,"rho":0.013671129953727174,"breakevenPct":5.135533018200994},{"delta":0.7,"premium":4.346681636726547,"strike":28.41566866267465,"iv":0.7432733532934132,"gamma":0.054344261477045915,"theta":-0.038441566866267464,"vega":0.029587724550898205,"rho":0.01409918536781008,"breakevenPct":4.538450221446068},{"delta":0.75,"premium":5.407060878243513,"strike":27.16816367265469,"iv":0.8224649700598803,"gamma":0.0450877744510978,"theta":-0.03831681636726547,"vega":0.026743413173652694,"rho":0.014527240781892988,"breakevenPct":3.941367424691141},{"delta":0.8,"premium":6.4674401197604805,"strike":25.92065868263473,"iv":0.9016565868263474,"gamma":0.03583128742514968,"theta":-0.03819206586826347,"vega":0.023899101796407182,"rho":0.014955296195975895,"breakevenPct":3.3442846279362137},{"delta":0.85,"premium":8.11509433962264,"strike":24.117250673854446,"iv":1.05137628032345,"gamma":0.025539622641509437,"theta":-0.03887681940700809,"vega":0.020564150943396226,"rho":0.014911026021776788,"breakevenPct":2.84730380815919},{"delta":0.9,"premium":12.745110768736243,"strike":19.484259615899745,"iv":1.5929934141778188,"gamma":0.012447623430038857,"theta":-0.0438210279417592,"vega":0.015622696376734148,"rho":0.012515205335488687,"breakevenPct":2.8378123313209627}],"put":[{"delta":0.15,"premium":1.027089374640771,"strike":24.008198944673886,"iv":1.1750403754174492,"gamma":0.025927342754724768,"theta":-0.04093798278814374,"vega":0.02078555558008236,"rho":-0.004723046155161784,"breakevenPct":26.67163506690136},{"delta":0.2,"premium":2.3105392605577677,"strike":23.115267968127498,"iv":1.835727318036002,"gamma":0.022593487272236167,"theta":-0.07446294329675464,"vega":0.024788284066803053,"rho":-0.007026936444282277,"breakevenPct":33.6160539005433},{"delta":0.25,"premium":1.6303962569214665,"strike":26.11589886652294,"iv":1.2054624458298062,"gamma":0.05729918359467627,"theta":-0.05053911373360137,"vega":0.027783124195399824,"rho":-0.00784850884421436,"breakevenPct":21.87140201148221},{"delta":0.3,"premium":0.9502532532851655,"strike":29.116529764918386,"iv":0.5751975736236103,"gamma":0.09200487991711637,"theta":-0.026615284170448103,"vega":0.030777964323996595,"rho":-0.008670081244146444,"breakevenPct":10.126750122421118},{"delta":0.35,"premium":1.0027676179051812,"strike":30.382981239250274,"iv":0.39528036375082704,"gamma":0.10000014492536813,"theta":-0.0194587286419807,"vega":0.03126451366660602,"rho":-0.0100007405286842,"breakevenPct":6.253306887858668},{"delta":0.4,"premium":1.3610126663527264,"strike":30.9257767672011,"iv":0.4032887856000127,"gamma":0.09684941074650989,"theta":-0.019298990969516476,"vega":0.0307043780368616,"rho":-0.011543836742271808,"breakevenPct":5.664441286380426},{"delta":0.45,"premium":1.7192577148002717,"strike":31.468572295151926,"iv":0.4112972074491983,"gamma":0.09369867656765166,"theta":-0.01913925329705225,"vega":0.030144242407117182,"rho":-0.013086932955859415,"breakevenPct":5.075575684902185},{"delta":0.5,"premium":2.077502763247817,"strike":32.01136782310275,"iv":0.41930562929838394,"gamma":0.09054794238879342,"theta":-0.018979515624588026,"vega":0.029584106777372766,"rho":-0.014630029169447022,"breakevenPct":4.486710083423945},{"delta":0.55,"premium":2.4357478116953617,"strike":32.55416335105358,"iv":0.42731405114756954,"gamma":0.08739720820993518,"theta":-0.0188197779521238,"vega":0.029023971147628346,"rho":-0.01617312538303463,"breakevenPct":3.897844481945703},{"delta":0.6,"premium":2.7939928601429065,"strike":33.096958879004404,"iv":0.4353224729967552,"gamma":0.08424647403107696,"theta":-0.018660040279659576,"vega":0.02846383551788393,"rho":-0.017716221596622235,"breakevenPct":3.308978880467463},{"delta":0.65,"premium":3.152237908590452,"strike":33.639754406955234,"iv":0.4433308948459408,"gamma":0.08109573985221873,"theta":-0.01850030260719535,"vega":0.02790369988813951,"rho":-0.019259317810209845,"breakevenPct":2.720113278989221},{"delta":0.7,"premium":3.5104829570379965,"strike":34.182549934906056,"iv":0.4513393166951264,"gamma":0.0779450056733605,"theta":-0.018340564934731126,"vega":0.027343564258395094,"rho":-0.02080241402379745,"breakevenPct":2.1312476775109808},{"delta":0.75,"premium":3.8687280054855417,"strike":34.72534546285688,"iv":0.45934773854431205,"gamma":0.07479427149450227,"theta":-0.0181808272622669,"vega":0.026783428628650675,"rho":-0.02234551023738506,"breakevenPct":1.54238207603274},{"delta":0.8,"premium":5.300469728601255,"strike":36.28914405010439,"iv":0.5231131524008352,"gamma":0.06317045929018787,"theta":-0.018177348643006266,"vega":0.02446315240083507,"rho":-0.0247435290530437,"breakevenPct":1.1210136518725857},{"delta":0.85,"premium":7.83178496868476,"strike":38.89874739039666,"iv":0.6439899791231732,"gamma":0.04286774530271399,"theta":-0.0183339248434238,"vega":0.020339979123173278,"rho":-0.02801723782143096,"breakevenPct":0.8712111623742792}]}},"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"}}