{"symbol":"AMTB","url":"https://intraalpha.com/companies/AMTB","capturedAt":"2026-10-23T16:42:07.578Z","state":"partial","quote":{"symbol":"AMTB","last_price":30.255,"prev_close":29.66,"regular_close":30.255,"change":0.595,"change_pct":2.0061,"regular_change":0.595,"regular_change_pct":2.0061,"extended_change":0,"extended_change_pct":0,"bid":30.24,"ask":30.27,"bid_size":200,"ask_size":100,"volume":195798,"vwap":30.195965,"open":30.85,"high":30.85,"low":29.22,"close":30.255,"trade_count":2687,"last_trade_at":"2026-10-23T16:41:22.694035703Z","last_quote_at":"2026-10-23T16:42:00.002091102Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:02.99271065-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AMTB","fetched_at":"2026-10-23T16:42:06.419443+00:00","name":"Amerant Bancorp Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Amerant Bancorp Inc. is the banking holding company for Amerant Bank, NA that provides banking products and services to individuals and businesses in the United States and internationally. The company is headquartered in Coral Gables, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1162371000,"ebitda":null,"pe_ratio":20.89,"peg_ratio":null,"book_value":23.34,"dividend_per_share":0.36,"dividend_yield":0.0124,"eps":1.42,"revenue_ttm":391305000,"gross_profit_ttm":391305000,"profit_margin":0.144,"operating_margin_ttm":0.317,"return_on_assets_ttm":0.0055,"return_on_equity_ttm":0.0613,"quarterly_earnings_growth":-0.036,"quarterly_revenue_growth":-0.079,"analyst_target_price":31.88,"analyst_number":2,"beta":0.814,"fifty_two_week_high":30.51,"fifty_two_week_low":15.37,"fifty_day_ma":29.08,"two_hundred_day_ma":24.85,"shares_outstanding":39189900,"forward_pe":11.45,"price_to_sales":2.97,"price_to_book":1.23,"ev_to_revenue":5.15,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:42:06.419443+00:00"},"optionObservedAt":null,"bars":[{"c":29.43,"h":29.44,"l":29.09,"n":112,"o":29.22,"t":"2026-10-16T13:30:00Z","v":13033,"vw":29.233457},{"c":29.5,"h":29.52,"l":29.44,"n":32,"o":29.48,"t":"2026-10-16T13:35:00Z","v":1456,"vw":29.483},{"c":29.47,"h":29.575,"l":29.45,"n":21,"o":29.46,"t":"2026-10-16T13:40:00Z","v":2150,"vw":29.481666},{"c":29.555,"h":29.57,"l":29.51,"n":22,"o":29.53,"t":"2026-10-16T13:45:00Z","v":1060,"vw":29.535},{"c":29.52,"h":29.635,"l":29.485,"n":99,"o":29.5,"t":"2026-10-16T13:50:00Z","v":5121,"vw":29.559112},{"c":29.425,"h":29.49,"l":29.41,"n":46,"o":29.48,"t":"2026-10-16T13:55:00Z","v":2519,"vw":29.459252},{"c":29.24,"h":29.43,"l":29.24,"n":55,"o":29.42,"t":"2026-10-16T14:00:00Z","v":8623,"vw":29.342185},{"c":29.36,"h":29.41,"l":29.29,"n":151,"o":29.29,"t":"2026-10-16T14:05:00Z","v":12251,"vw":29.322475},{"c":29.3,"h":29.35,"l":29.3,"n":86,"o":29.35,"t":"2026-10-16T14:10:00Z","v":2252,"vw":29.320833},{"c":29.44,"h":29.44,"l":29.33,"n":127,"o":29.35,"t":"2026-10-16T14:15:00Z","v":7426,"vw":29.38188},{"c":29.43,"h":29.5,"l":29.43,"n":129,"o":29.47,"t":"2026-10-16T14:20:00Z","v":9479,"vw":29.487427},{"c":29.425,"h":29.425,"l":29.41,"n":22,"o":29.41,"t":"2026-10-16T14:25:00Z","v":446,"vw":29.42},{"c":29.43,"h":29.48,"l":29.4,"n":47,"o":29.435,"t":"2026-10-16T14:30:00Z","v":1460,"vw":29.426},{"c":29.39,"h":29.4,"l":29.39,"n":37,"o":29.4,"t":"2026-10-16T14:35:00Z","v":1182,"vw":29.395714},{"c":29.365,"h":29.4,"l":29.36,"n":75,"o":29.4,"t":"2026-10-16T14:40:00Z","v":1968,"vw":29.377222},{"c":29.41,"h":29.42,"l":29.41,"n":37,"o":29.41,"t":"2026-10-16T14:45:00Z","v":806,"vw":29.414},{"c":29.37,"h":29.37,"l":29.36,"n":23,"o":29.36,"t":"2026-10-16T14:50:00Z","v":328,"vw":29.365},{"c":29.37,"h":29.4,"l":29.37,"n":58,"o":29.37,"t":"2026-10-16T14:55:00Z","v":1249,"vw":29.386667},{"c":29.4,"h":29.41,"l":29.38,"n":28,"o":29.38,"t":"2026-10-16T15:00:00Z","v":1137,"vw":29.397778},{"c":29.44,"h":29.47,"l":29.44,"n":94,"o":29.45,"t":"2026-10-16T15:05:00Z","v":1747,"vw":29.45375},{"c":29.44,"h":29.44,"l":29.44,"n":19,"o":29.44,"t":"2026-10-16T15:10:00Z","v":301,"vw":29.44},{"c":29.4,"h":29.44,"l":29.4,"n":77,"o":29.44,"t":"2026-10-16T15:15:00Z","v":1874,"vw":29.4205},{"c":29.34,"h":29.4,"l":29.32,"n":65,"o":29.4,"t":"2026-10-16T15:20:00Z","v":1622,"vw":29.364286},{"c":29.29,"h":29.34,"l":29.28,"n":99,"o":29.34,"t":"2026-10-16T15:25:00Z","v":2669,"vw":29.307953},{"c":29.31,"h":29.32,"l":29.27,"n":107,"o":29.3,"t":"2026-10-16T15:30:00Z","v":8944,"vw":29.297481},{"c":29.25,"h":29.3,"l":29.25,"n":58,"o":29.3,"t":"2026-10-16T15:35:00Z","v":1836,"vw":29.274706},{"c":29.22,"h":29.245,"l":29.22,"n":56,"o":29.245,"t":"2026-10-16T15:40:00Z","v":2234,"vw":29.232734},{"c":29.19,"h":29.23,"l":29.19,"n":61,"o":29.23,"t":"2026-10-16T15:45:00Z","v":1678,"vw":29.207143},{"c":29.19,"h":29.19,"l":29.19,"n":18,"o":29.19,"t":"2026-10-16T15:50:00Z","v":428,"vw":29.19},{"c":29.16,"h":29.2,"l":29.16,"n":102,"o":29.16,"t":"2026-10-16T15:55:00Z","v":5532,"vw":29.175813},{"c":29.12,"h":29.14,"l":29.12,"n":23,"o":29.14,"t":"2026-10-16T16:00:00Z","v":355,"vw":29.126667},{"c":29.08,"h":29.1,"l":29.08,"n":33,"o":29.09,"t":"2026-10-16T16:05:00Z","v":1093,"vw":29.09},{"c":29.09,"h":29.12,"l":29.09,"n":61,"o":29.12,"t":"2026-10-16T16:10:00Z","v":1524,"vw":29.112222},{"c":29.04,"h":29.07,"l":29.035,"n":62,"o":29.07,"t":"2026-10-16T16:15:00Z","v":1829,"vw":29.049055},{"c":29.055,"h":29.06,"l":29.045,"n":53,"o":29.05,"t":"2026-10-16T16:20:00Z","v":1000,"vw":29.053333},{"c":29.08,"h":29.095,"l":29.07,"n":57,"o":29.07,"t":"2026-10-16T16:25:00Z","v":1519,"vw":29.082299},{"c":29.07,"h":29.085,"l":29.07,"n":24,"o":29.08,"t":"2026-10-16T16:30:00Z","v":582,"vw":29.078333},{"c":29.07,"h":29.07,"l":29.06,"n":32,"o":29.06,"t":"2026-10-16T16:35:00Z","v":672,"vw":29.066667},{"c":29.08,"h":29.09,"l":29.06,"n":57,"o":29.06,"t":"2026-10-16T16:40:00Z","v":875,"vw":29.0775},{"c":29,"h":29.07,"l":29,"n":136,"o":29.07,"t":"2026-10-16T16:45:00Z","v":3065,"vw":29.030981},{"c":28.98,"h":28.98,"l":28.98,"n":18,"o":28.98,"t":"2026-10-16T16:50:00Z","v":411,"vw":28.98},{"c":28.97,"h":28.97,"l":28.97,"n":19,"o":28.97,"t":"2026-10-16T16:55:00Z","v":497,"vw":28.97},{"c":28.94,"h":28.96,"l":28.93,"n":56,"o":28.96,"t":"2026-10-16T17:00:00Z","v":2108,"vw":28.944167},{"c":28.95,"h":28.97,"l":28.95,"n":70,"o":28.95,"t":"2026-10-16T17:05:00Z","v":1881,"vw":28.957273},{"c":28.92,"h":28.93,"l":28.905,"n":78,"o":28.93,"t":"2026-10-16T17:10:00Z","v":1637,"vw":28.917995},{"c":28.94,"h":28.945,"l":28.925,"n":48,"o":28.925,"t":"2026-10-16T17:15:00Z","v":1501,"vw":28.928182},{"c":28.99,"h":28.99,"l":28.96,"n":31,"o":28.96,"t":"2026-10-16T17:20:00Z","v":647,"vw":28.975},{"c":29.06,"h":29.06,"l":29,"n":90,"o":29,"t":"2026-10-16T17:25:00Z","v":3487,"vw":29.053653},{"c":29.01,"h":29.05,"l":29.005,"n":48,"o":29.05,"t":"2026-10-16T17:30:00Z","v":1673,"vw":29.021844},{"c":29.025,"h":29.03,"l":29.01,"n":80,"o":29.01,"t":"2026-10-16T17:35:00Z","v":2151,"vw":29.020909},{"c":29.05,"h":29.05,"l":29.03,"n":44,"o":29.03,"t":"2026-10-16T17:40:00Z","v":1239,"vw":29.041667},{"c":28.98,"h":29.015,"l":28.98,"n":48,"o":29.015,"t":"2026-10-16T17:50:00Z","v":1399,"vw":29.003},{"c":28.96,"h":28.995,"l":28.95,"n":54,"o":28.95,"t":"2026-10-16T17:55:00Z","v":1388,"vw":28.97875},{"c":28.98,"h":28.98,"l":28.965,"n":44,"o":28.965,"t":"2026-10-16T18:00:00Z","v":886,"vw":28.975},{"c":28.985,"h":28.985,"l":28.985,"n":15,"o":28.985,"t":"2026-10-16T18:05:00Z","v":203,"vw":28.985},{"c":29.02,"h":29.02,"l":29,"n":34,"o":29,"t":"2026-10-16T18:10:00Z","v":899,"vw":29.008},{"c":29,"h":29.02,"l":29,"n":41,"o":29.02,"t":"2026-10-16T18:15:00Z","v":674,"vw":29.013333},{"c":29.03,"h":29.03,"l":29,"n":59,"o":29,"t":"2026-10-16T18:20:00Z","v":2093,"vw":29.012799},{"c":29.02,"h":29.04,"l":29.02,"n":40,"o":29.04,"t":"2026-10-16T18:25:00Z","v":916,"vw":29.028},{"c":29.02,"h":29.02,"l":28.985,"n":138,"o":29,"t":"2026-10-16T18:30:00Z","v":4874,"vw":29.001124},{"c":29.02,"h":29.02,"l":29.01,"n":27,"o":29.01,"t":"2026-10-16T18:35:00Z","v":814,"vw":29.013333},{"c":29.01,"h":29.02,"l":29.01,"n":17,"o":29.02,"t":"2026-10-16T18:40:00Z","v":557,"vw":29.014926},{"c":29.02,"h":29.02,"l":29.02,"n":23,"o":29.02,"t":"2026-10-16T18:45:00Z","v":399,"vw":29.02},{"c":29.02,"h":29.04,"l":29.02,"n":59,"o":29.04,"t":"2026-10-16T18:50:00Z","v":1745,"vw":29.03625},{"c":29.07,"h":29.07,"l":29.01,"n":82,"o":29.01,"t":"2026-10-16T18:55:00Z","v":3536,"vw":29.03625},{"c":29.06,"h":29.06,"l":29.05,"n":38,"o":29.06,"t":"2026-10-16T19:00:00Z","v":1804,"vw":29.057034},{"c":29.07,"h":29.08,"l":29.07,"n":17,"o":29.07,"t":"2026-10-16T19:05:00Z","v":681,"vw":29.072},{"c":29.09,"h":29.11,"l":29.07,"n":97,"o":29.07,"t":"2026-10-16T19:10:00Z","v":3894,"vw":29.08717},{"c":29.13,"h":29.13,"l":29.09,"n":58,"o":29.09,"t":"2026-10-16T19:15:00Z","v":1962,"vw":29.106364},{"c":29.145,"h":29.16,"l":29.13,"n":56,"o":29.14,"t":"2026-10-16T19:20:00Z","v":2855,"vw":29.138766},{"c":29.175,"h":29.175,"l":29.1401,"n":87,"o":29.15,"t":"2026-10-16T19:25:00Z","v":4968,"vw":29.156536},{"c":29.075,"h":29.189,"l":29.065,"n":162,"o":29.189,"t":"2026-10-16T19:30:00Z","v":7678,"vw":29.130454},{"c":29,"h":29.075,"l":29,"n":189,"o":29.075,"t":"2026-10-16T19:35:00Z","v":11748,"vw":29.023286},{"c":28.96,"h":28.99,"l":28.93,"n":136,"o":28.99,"t":"2026-10-16T19:40:00Z","v":4457,"vw":28.963307},{"c":28.955,"h":28.985,"l":28.95,"n":231,"o":28.955,"t":"2026-10-16T19:45:00Z","v":14296,"vw":28.963686},{"c":28.99,"h":29.035,"l":28.96,"n":234,"o":28.97,"t":"2026-10-16T19:50:00Z","v":12415,"vw":29.001676},{"c":28.97,"h":29.05,"l":28.97,"n":562,"o":28.99,"t":"2026-10-16T19:55:00Z","v":27048,"vw":29.018804},{"c":28.96,"h":28.99,"l":28.96,"n":19,"o":28.99,"t":"2026-10-16T20:00:00Z","v":54899,"vw":28.960064},{"c":28.98,"h":28.98,"l":28.98,"n":4,"o":28.98,"t":"2026-10-19T12:00:00Z","v":121,"vw":28.98},{"c":28.71,"h":28.74,"l":28.71,"n":4,"o":28.74,"t":"2026-10-19T12:55:00Z","v":385,"vw":28.721019},{"c":28.98,"h":28.98,"l":28.98,"n":3,"o":28.98,"t":"2026-10-19T13:10:00Z","v":220,"vw":28.98},{"c":28.77,"h":28.77,"l":28.77,"n":1,"o":28.77,"t":"2026-10-19T13:15:00Z","v":243,"vw":28.77},{"c":28.98,"h":29,"l":28.75,"n":33,"o":28.88,"t":"2026-10-19T13:30:00Z","v":5655,"vw":28.884564},{"c":28.67,"h":28.67,"l":28.67,"n":4,"o":28.67,"t":"2026-10-19T13:35:00Z","v":1518,"vw":28.67},{"c":28.985,"h":28.985,"l":28.98,"n":2,"o":28.98,"t":"2026-10-19T13:40:00Z","v":200,"vw":28.9825},{"c":28.835,"h":28.835,"l":28.835,"n":3,"o":28.835,"t":"2026-10-19T13:45:00Z","v":242,"vw":28.835},{"c":28.975,"h":28.975,"l":28.83,"n":18,"o":28.83,"t":"2026-10-19T13:55:00Z","v":777,"vw":28.9475},{"c":28.87,"h":28.88,"l":28.855,"n":18,"o":28.855,"t":"2026-10-19T14:00:00Z","v":1064,"vw":28.86724},{"c":28.96,"h":28.96,"l":28.96,"n":8,"o":28.96,"t":"2026-10-19T14:05:00Z","v":168,"vw":28.96},{"c":28.78,"h":28.94,"l":28.78,"n":14,"o":28.86,"t":"2026-10-19T14:10:00Z","v":414,"vw":28.85673},{"c":28.86,"h":28.865,"l":28.86,"n":11,"o":28.865,"t":"2026-10-19T14:15:00Z","v":1224,"vw":28.860479},{"c":28.93,"h":29,"l":28.82,"n":134,"o":28.91,"t":"2026-10-19T14:20:00Z","v":11767,"vw":28.941267},{"c":28.925,"h":28.925,"l":28.905,"n":44,"o":28.92,"t":"2026-10-19T14:25:00Z","v":2460,"vw":28.92},{"c":28.94,"h":28.96,"l":28.91,"n":35,"o":28.96,"t":"2026-10-19T14:30:00Z","v":1542,"vw":28.936666},{"c":28.95,"h":28.95,"l":28.95,"n":7,"o":28.95,"t":"2026-10-19T14:35:00Z","v":450,"vw":28.95},{"c":28.895,"h":28.91,"l":28.89,"n":34,"o":28.9,"t":"2026-10-19T14:40:00Z","v":1818,"vw":28.896364},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-19T14:45:00Z","v":100,"vw":28.9},{"c":28.89,"h":28.89,"l":28.86,"n":9,"o":28.86,"t":"2026-10-19T14:50:00Z","v":2270,"vw":28.861429},{"c":28.89,"h":28.89,"l":28.86,"n":22,"o":28.86,"t":"2026-10-19T14:55:00Z","v":1305,"vw":28.887},{"c":28.9,"h":28.9,"l":28.9,"n":37,"o":28.9,"t":"2026-10-19T15:00:00Z","v":1041,"vw":28.9},{"c":28.93,"h":28.93,"l":28.93,"n":15,"o":28.93,"t":"2026-10-19T15:05:00Z","v":416,"vw":28.93},{"c":28.94,"h":28.94,"l":28.93,"n":37,"o":28.93,"t":"2026-10-19T15:10:00Z","v":683,"vw":28.935},{"c":28.99,"h":28.99,"l":28.97,"n":32,"o":28.98,"t":"2026-10-19T15:15:00Z","v":1129,"vw":28.984737},{"c":28.9,"h":28.97,"l":28.89,"n":61,"o":28.97,"t":"2026-10-19T15:25:00Z","v":2100,"vw":28.932857},{"c":28.91,"h":28.915,"l":28.91,"n":8,"o":28.915,"t":"2026-10-19T15:30:00Z","v":407,"vw":28.9125},{"c":28.9,"h":28.935,"l":28.9,"n":64,"o":28.93,"t":"2026-10-19T15:35:00Z","v":3475,"vw":28.910615},{"c":28.905,"h":28.905,"l":28.895,"n":13,"o":28.895,"t":"2026-10-19T15:45:00Z","v":1062,"vw":28.902506},{"c":28.88,"h":28.91,"l":28.88,"n":19,"o":28.91,"t":"2026-10-19T15:50:00Z","v":766,"vw":28.895},{"c":28.89,"h":28.89,"l":28.89,"n":35,"o":28.89,"t":"2026-10-19T15:55:00Z","v":884,"vw":28.89},{"c":28.82,"h":28.82,"l":28.815,"n":18,"o":28.815,"t":"2026-10-19T16:00:00Z","v":2297,"vw":28.816906},{"c":28.815,"h":28.85,"l":28.815,"n":15,"o":28.815,"t":"2026-10-19T16:05:00Z","v":1046,"vw":28.82},{"c":28.8,"h":28.8,"l":28.78,"n":39,"o":28.78,"t":"2026-10-19T16:10:00Z","v":1468,"vw":28.791667},{"c":28.775,"h":28.78,"l":28.775,"n":24,"o":28.78,"t":"2026-10-19T16:15:00Z","v":857,"vw":28.77875},{"c":28.8,"h":28.81,"l":28.8,"n":12,"o":28.81,"t":"2026-10-19T16:20:00Z","v":689,"vw":28.806124},{"c":28.78,"h":28.78,"l":28.78,"n":6,"o":28.78,"t":"2026-10-19T16:25:00Z","v":137,"vw":28.78},{"c":28.78,"h":28.78,"l":28.76,"n":27,"o":28.77,"t":"2026-10-19T16:30:00Z","v":932,"vw":28.77},{"c":28.765,"h":28.765,"l":28.765,"n":13,"o":28.765,"t":"2026-10-19T16:40:00Z","v":599,"vw":28.765},{"c":28.77,"h":28.77,"l":28.76,"n":31,"o":28.76,"t":"2026-10-19T16:45:00Z","v":1225,"vw":28.763333},{"c":28.77,"h":28.77,"l":28.77,"n":19,"o":28.77,"t":"2026-10-19T16:50:00Z","v":650,"vw":28.77},{"c":28.75,"h":28.75,"l":28.75,"n":16,"o":28.75,"t":"2026-10-19T16:55:00Z","v":870,"vw":28.75},{"c":28.755,"h":28.76,"l":28.755,"n":12,"o":28.76,"t":"2026-10-19T17:00:00Z","v":373,"vw":28.7575},{"c":28.69,"h":28.74,"l":28.69,"n":47,"o":28.74,"t":"2026-10-19T17:05:00Z","v":1333,"vw":28.718571},{"c":28.71,"h":28.71,"l":28.71,"n":24,"o":28.71,"t":"2026-10-19T17:15:00Z","v":1081,"vw":28.71},{"c":28.73,"h":28.73,"l":28.73,"n":13,"o":28.73,"t":"2026-10-19T17:20:00Z","v":411,"vw":28.73},{"c":28.74,"h":28.74,"l":28.74,"n":1,"o":28.74,"t":"2026-10-19T17:25:00Z","v":100,"vw":28.74},{"c":28.75,"h":28.75,"l":28.75,"n":29,"o":28.75,"t":"2026-10-19T17:30:00Z","v":936,"vw":28.75},{"c":28.73,"h":28.74,"l":28.73,"n":19,"o":28.74,"t":"2026-10-19T17:35:00Z","v":551,"vw":28.733333},{"c":28.75,"h":28.75,"l":28.73,"n":28,"o":28.73,"t":"2026-10-19T17:40:00Z","v":727,"vw":28.735},{"c":28.76,"h":28.775,"l":28.74,"n":64,"o":28.745,"t":"2026-10-19T17:50:00Z","v":2001,"vw":28.758311},{"c":28.755,"h":28.755,"l":28.755,"n":6,"o":28.755,"t":"2026-10-19T17:55:00Z","v":224,"vw":28.755},{"c":28.695,"h":28.73,"l":28.67,"n":65,"o":28.73,"t":"2026-10-19T18:00:00Z","v":3933,"vw":28.707073},{"c":28.685,"h":28.695,"l":28.68,"n":30,"o":28.68,"t":"2026-10-19T18:05:00Z","v":1304,"vw":28.690516},{"c":28.68,"h":28.69,"l":28.66,"n":48,"o":28.67,"t":"2026-10-19T18:10:00Z","v":2070,"vw":28.675},{"c":28.695,"h":28.695,"l":28.695,"n":26,"o":28.695,"t":"2026-10-19T18:15:00Z","v":170,"vw":28.695},{"c":28.695,"h":28.695,"l":28.695,"n":11,"o":28.695,"t":"2026-10-19T18:20:00Z","v":225,"vw":28.695},{"c":28.66,"h":28.68,"l":28.66,"n":21,"o":28.68,"t":"2026-10-19T18:25:00Z","v":755,"vw":28.674},{"c":28.65,"h":28.65,"l":28.635,"n":83,"o":28.64,"t":"2026-10-19T18:30:00Z","v":1501,"vw":28.6425},{"c":28.67,"h":28.67,"l":28.64,"n":34,"o":28.64,"t":"2026-10-19T18:35:00Z","v":1537,"vw":28.655516},{"c":28.63,"h":28.64,"l":28.63,"n":18,"o":28.64,"t":"2026-10-19T18:40:00Z","v":584,"vw":28.635},{"c":28.64,"h":28.65,"l":28.64,"n":21,"o":28.64,"t":"2026-10-19T18:45:00Z","v":923,"vw":28.641661},{"c":28.6,"h":28.62,"l":28.6,"n":51,"o":28.62,"t":"2026-10-19T18:50:00Z","v":3018,"vw":28.605948},{"c":28.6,"h":28.61,"l":28.6,"n":45,"o":28.6,"t":"2026-10-19T18:55:00Z","v":1914,"vw":28.605385},{"c":28.59,"h":28.59,"l":28.585,"n":43,"o":28.59,"t":"2026-10-19T19:00:00Z","v":2636,"vw":28.589762},{"c":28.55,"h":28.585,"l":28.45,"n":137,"o":28.585,"t":"2026-10-19T19:05:00Z","v":8552,"vw":28.525808},{"c":28.55,"h":28.56,"l":28.54,"n":60,"o":28.555,"t":"2026-10-19T19:10:00Z","v":2559,"vw":28.551294},{"c":28.57,"h":28.57,"l":28.54,"n":114,"o":28.55,"t":"2026-10-19T19:15:00Z","v":3213,"vw":28.559145},{"c":28.58,"h":28.58,"l":28.57,"n":31,"o":28.57,"t":"2026-10-19T19:20:00Z","v":718,"vw":28.573333},{"c":28.57,"h":28.57,"l":28.57,"n":7,"o":28.57,"t":"2026-10-19T19:25:00Z","v":534,"vw":28.57},{"c":28.55,"h":28.55,"l":28.54,"n":85,"o":28.55,"t":"2026-10-19T19:30:00Z","v":2157,"vw":28.546839},{"c":28.535,"h":28.55,"l":28.53,"n":144,"o":28.55,"t":"2026-10-19T19:35:00Z","v":5003,"vw":28.545748},{"c":28.53,"h":28.55,"l":28.53,"n":48,"o":28.55,"t":"2026-10-19T19:40:00Z","v":1456,"vw":28.54125},{"c":28.48,"h":28.545,"l":28.48,"n":152,"o":28.545,"t":"2026-10-19T19:45:00Z","v":4272,"vw":28.49925},{"c":28.46,"h":28.485,"l":28.45,"n":123,"o":28.485,"t":"2026-10-19T19:50:00Z","v":6396,"vw":28.469641},{"c":28.51,"h":28.53,"l":28.46,"n":757,"o":28.48,"t":"2026-10-19T19:55:00Z","v":40415,"vw":28.509126},{"c":28.5,"h":28.53,"l":28.5,"n":12,"o":28.53,"t":"2026-10-19T20:00:00Z","v":58631,"vw":28.500279},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-19T20:25:00Z","v":200,"vw":29.06},{"c":28.48,"h":28.48,"l":28.48,"n":2,"o":28.48,"t":"2026-10-19T20:30:00Z","v":200,"vw":28.48},{"c":28.955,"h":29,"l":28.58,"n":127,"o":28.58,"t":"2026-10-20T13:30:00Z","v":19856,"vw":28.814722},{"c":29.1,"h":29.6,"l":28.955,"n":71,"o":29.04,"t":"2026-10-20T13:35:00Z","v":7776,"vw":29.047098},{"c":29.3,"h":29.4,"l":28.62,"n":119,"o":29.1,"t":"2026-10-20T13:40:00Z","v":18639,"vw":28.961021},{"c":29.21,"h":29.35,"l":29.21,"n":8,"o":29.35,"t":"2026-10-20T13:45:00Z","v":449,"vw":29.266667},{"c":29.22,"h":29.25,"l":29.09,"n":33,"o":29.22,"t":"2026-10-20T13:55:00Z","v":5984,"vw":29.227501},{"c":29.22,"h":29.335,"l":29.22,"n":23,"o":29.25,"t":"2026-10-20T14:00:00Z","v":2933,"vw":29.242908},{"c":29.155,"h":29.155,"l":29.155,"n":1,"o":29.155,"t":"2026-10-20T14:05:00Z","v":100,"vw":29.155},{"c":29.15,"h":29.15,"l":28.97,"n":143,"o":28.97,"t":"2026-10-20T14:10:00Z","v":6152,"vw":29.055927},{"c":29.09,"h":29.14,"l":29.09,"n":29,"o":29.1,"t":"2026-10-20T14:15:00Z","v":547,"vw":29.11},{"c":29.49,"h":29.49,"l":29.15,"n":111,"o":29.19,"t":"2026-10-20T14:20:00Z","v":17866,"vw":29.174221},{"c":29.31,"h":29.41,"l":29.31,"n":99,"o":29.4,"t":"2026-10-20T14:25:00Z","v":5414,"vw":29.39697},{"c":29.27,"h":29.39,"l":29.27,"n":152,"o":29.33,"t":"2026-10-20T14:30:00Z","v":5461,"vw":29.327541},{"c":29.24,"h":29.24,"l":29.22,"n":23,"o":29.235,"t":"2026-10-20T14:35:00Z","v":2742,"vw":29.221325},{"c":29.325,"h":29.33,"l":29.28,"n":126,"o":29.32,"t":"2026-10-20T14:45:00Z","v":7865,"vw":29.31924},{"c":29.36,"h":29.36,"l":29.31,"n":117,"o":29.35,"t":"2026-10-20T14:50:00Z","v":3730,"vw":29.344742},{"c":29.27,"h":29.312,"l":29.27,"n":72,"o":29.3,"t":"2026-10-20T14:55:00Z","v":2627,"vw":29.284761},{"c":29.26,"h":29.26,"l":29.225,"n":72,"o":29.24,"t":"2026-10-20T15:00:00Z","v":1891,"vw":29.243333},{"c":29.19,"h":29.21,"l":29.19,"n":42,"o":29.21,"t":"2026-10-20T15:05:00Z","v":961,"vw":29.197849},{"c":29.11,"h":29.165,"l":29.11,"n":112,"o":29.15,"t":"2026-10-20T15:10:00Z","v":3246,"vw":29.132948},{"c":29.15,"h":29.175,"l":29.11,"n":95,"o":29.11,"t":"2026-10-20T15:15:00Z","v":3675,"vw":29.131864},{"c":29.125,"h":29.13,"l":29.125,"n":31,"o":29.13,"t":"2026-10-20T15:20:00Z","v":1185,"vw":29.129375},{"c":29.09,"h":29.1,"l":29.09,"n":23,"o":29.1,"t":"2026-10-20T15:25:00Z","v":628,"vw":29.095556},{"c":29.06,"h":29.08,"l":29.05,"n":47,"o":29.05,"t":"2026-10-20T15:30:00Z","v":1200,"vw":29.068333},{"c":29.115,"h":29.115,"l":29.055,"n":129,"o":29.055,"t":"2026-10-20T15:35:00Z","v":3963,"vw":29.093942},{"c":29.16,"h":29.18,"l":29.13,"n":56,"o":29.13,"t":"2026-10-20T15:40:00Z","v":1717,"vw":29.155833},{"c":29.12,"h":29.14,"l":29.12,"n":26,"o":29.14,"t":"2026-10-20T15:45:00Z","v":577,"vw":29.126667},{"c":29.12,"h":29.13,"l":29.12,"n":27,"o":29.13,"t":"2026-10-20T15:50:00Z","v":1380,"vw":29.126667},{"c":29.09,"h":29.115,"l":29.09,"n":33,"o":29.115,"t":"2026-10-20T15:55:00Z","v":953,"vw":29.094167},{"c":29.09,"h":29.09,"l":29.09,"n":8,"o":29.09,"t":"2026-10-20T16:00:00Z","v":373,"vw":29.09},{"c":29.07,"h":29.1,"l":29.07,"n":75,"o":29.09,"t":"2026-10-20T16:05:00Z","v":3106,"vw":29.09346},{"c":29.04,"h":29.06,"l":29.04,"n":41,"o":29.06,"t":"2026-10-20T16:10:00Z","v":752,"vw":29.055},{"c":29,"h":29.02,"l":29,"n":47,"o":29.02,"t":"2026-10-20T16:15:00Z","v":692,"vw":29.013333},{"c":29.01,"h":29.01,"l":29.01,"n":17,"o":29.01,"t":"2026-10-20T16:20:00Z","v":380,"vw":29.01},{"c":28.995,"h":28.995,"l":28.995,"n":12,"o":28.995,"t":"2026-10-20T16:25:00Z","v":232,"vw":28.995},{"c":29.02,"h":29.02,"l":29.015,"n":29,"o":29.015,"t":"2026-10-20T16:30:00Z","v":765,"vw":29.018649},{"c":29.03,"h":29.06,"l":29.02,"n":64,"o":29.02,"t":"2026-10-20T16:35:00Z","v":2805,"vw":29.031579},{"c":29.035,"h":29.035,"l":29.01,"n":70,"o":29.01,"t":"2026-10-20T16:45:00Z","v":2267,"vw":29.02186},{"c":29.02,"h":29.02,"l":29.02,"n":28,"o":29.02,"t":"2026-10-20T16:50:00Z","v":674,"vw":29.02},{"c":29.02,"h":29.03,"l":29.02,"n":28,"o":29.03,"t":"2026-10-20T16:55:00Z","v":906,"vw":29.0275},{"c":29.01,"h":29.02,"l":29.01,"n":20,"o":29.01,"t":"2026-10-20T17:00:00Z","v":1564,"vw":29.014258},{"c":29.01,"h":29.01,"l":29.01,"n":13,"o":29.01,"t":"2026-10-20T17:05:00Z","v":199,"vw":29.01},{"c":28.98,"h":29,"l":28.98,"n":22,"o":28.98,"t":"2026-10-20T17:15:00Z","v":948,"vw":28.988571},{"c":28.995,"h":29,"l":28.995,"n":43,"o":29,"t":"2026-10-20T17:20:00Z","v":1423,"vw":28.99875},{"c":29.045,"h":29.045,"l":29.01,"n":92,"o":29.01,"t":"2026-10-20T17:30:00Z","v":5114,"vw":29.016485},{"c":29.06,"h":29.06,"l":29.055,"n":27,"o":29.055,"t":"2026-10-20T17:35:00Z","v":1379,"vw":29.058889},{"c":29.045,"h":29.045,"l":29.045,"n":6,"o":29.045,"t":"2026-10-20T17:45:00Z","v":121,"vw":29.045},{"c":29.03,"h":29.03,"l":29.03,"n":38,"o":29.03,"t":"2026-10-20T17:50:00Z","v":784,"vw":29.03},{"c":29.02,"h":29.02,"l":29,"n":19,"o":29,"t":"2026-10-20T17:55:00Z","v":410,"vw":29.013333},{"c":29.0351,"h":29.0351,"l":29.02,"n":28,"o":29.02,"t":"2026-10-20T18:00:00Z","v":676,"vw":29.024897},{"c":29.04,"h":29.04,"l":29.03,"n":34,"o":29.0399,"t":"2026-10-20T18:05:00Z","v":888,"vw":29.03765},{"c":29.02,"h":29.02,"l":29.02,"n":23,"o":29.02,"t":"2026-10-20T18:10:00Z","v":641,"vw":29.02},{"c":29,"h":29.01,"l":29,"n":78,"o":29.01,"t":"2026-10-20T18:15:00Z","v":5494,"vw":29.007216},{"c":29.02,"h":29.02,"l":29,"n":57,"o":29,"t":"2026-10-20T18:20:00Z","v":2773,"vw":29.013333},{"c":29.02,"h":29.02,"l":29.01,"n":54,"o":29.02,"t":"2026-10-20T18:25:00Z","v":4455,"vw":29.013772},{"c":29.03,"h":29.04,"l":29.03,"n":25,"o":29.04,"t":"2026-10-20T18:35:00Z","v":694,"vw":29.033333},{"c":29.01,"h":29.03,"l":29.01,"n":46,"o":29.03,"t":"2026-10-20T18:40:00Z","v":1293,"vw":29.02},{"c":29.05,"h":29.05,"l":29.03,"n":17,"o":29.04,"t":"2026-10-20T18:45:00Z","v":734,"vw":29.04},{"c":29.06,"h":29.06,"l":29.06,"n":16,"o":29.06,"t":"2026-10-20T18:50:00Z","v":441,"vw":29.06},{"c":29.065,"h":29.065,"l":29.05,"n":21,"o":29.05,"t":"2026-10-20T18:55:00Z","v":652,"vw":29.05687},{"c":29.05,"h":29.12,"l":29.05,"n":131,"o":29.09,"t":"2026-10-20T19:00:00Z","v":4551,"vw":29.076914},{"c":29.08,"h":29.08,"l":29.06,"n":53,"o":29.06,"t":"2026-10-20T19:05:00Z","v":1741,"vw":29.07},{"c":29.115,"h":29.115,"l":29.1,"n":80,"o":29.1,"t":"2026-10-20T19:15:00Z","v":2048,"vw":29.107727},{"c":29.095,"h":29.125,"l":29.09,"n":55,"o":29.125,"t":"2026-10-20T19:20:00Z","v":2232,"vw":29.108572},{"c":29.13,"h":29.135,"l":29.1,"n":72,"o":29.1,"t":"2026-10-20T19:25:00Z","v":3068,"vw":29.125337},{"c":29.09,"h":29.13,"l":29.09,"n":98,"o":29.13,"t":"2026-10-20T19:30:00Z","v":2680,"vw":29.107059},{"c":29.065,"h":29.105,"l":29.065,"n":107,"o":29.1,"t":"2026-10-20T19:35:00Z","v":3502,"vw":29.07732},{"c":29.11,"h":29.11,"l":29.06,"n":166,"o":29.065,"t":"2026-10-20T19:40:00Z","v":7853,"vw":29.080183},{"c":29.105,"h":29.22,"l":29.08,"n":943,"o":29.115,"t":"2026-10-20T19:45:00Z","v":110302,"vw":29.128319},{"c":29.145,"h":29.21,"l":29.02,"n":923,"o":29.08,"t":"2026-10-20T19:50:00Z","v":87776,"vw":29.118421},{"c":29.08,"h":29.21,"l":29.08,"n":1206,"o":29.145,"t":"2026-10-20T19:55:00Z","v":77202,"vw":29.153117},{"c":29.06,"h":29.095,"l":29.06,"n":13,"o":29.095,"t":"2026-10-20T20:00:00Z","v":47873,"vw":29.060082},{"c":29.17,"h":29.17,"l":29.17,"n":6,"o":29.17,"t":"2026-10-20T20:15:00Z","v":723,"vw":29.17},{"c":29.162,"h":29.25,"l":28.52,"n":25,"o":29.25,"t":"2026-10-21T13:30:00Z","v":5419,"vw":29.123518},{"c":29.04,"h":29.33,"l":28.64,"n":9,"o":29.162,"t":"2026-10-21T13:35:00Z","v":2263,"vw":28.719248},{"c":29.215,"h":29.215,"l":29.09,"n":65,"o":29.09,"t":"2026-10-21T13:40:00Z","v":7644,"vw":29.13895},{"c":29.145,"h":29.17,"l":29.13,"n":24,"o":29.155,"t":"2026-10-21T13:45:00Z","v":1032,"vw":29.148333},{"c":29.2,"h":29.275,"l":29.115,"n":24,"o":29.205,"t":"2026-10-21T13:50:00Z","v":3754,"vw":29.193564},{"c":29.17,"h":29.18,"l":29.17,"n":13,"o":29.18,"t":"2026-10-21T13:55:00Z","v":594,"vw":29.174975},{"c":29.12,"h":29.19,"l":29.075,"n":21,"o":29.19,"t":"2026-10-21T14:00:00Z","v":3064,"vw":29.125896},{"c":29.01,"h":29.14,"l":28.96,"n":117,"o":29.14,"t":"2026-10-21T14:05:00Z","v":3945,"vw":29.016105},{"c":28.985,"h":29.145,"l":28.985,"n":102,"o":29.03,"t":"2026-10-21T14:10:00Z","v":7056,"vw":29.062369},{"c":28.955,"h":29.0825,"l":28.955,"n":93,"o":29.02,"t":"2026-10-21T14:15:00Z","v":6124,"vw":29.048424},{"c":29.04,"h":29.04,"l":29.015,"n":15,"o":29.04,"t":"2026-10-21T14:20:00Z","v":550,"vw":29.032},{"c":29.05,"h":29.05,"l":29.04,"n":12,"o":29.04,"t":"2026-10-21T14:25:00Z","v":479,"vw":29.0425},{"c":29.06,"h":29.08,"l":29.06,"n":19,"o":29.08,"t":"2026-10-21T14:30:00Z","v":772,"vw":29.066667},{"c":29.12,"h":29.135,"l":29.09,"n":39,"o":29.09,"t":"2026-10-21T14:35:00Z","v":2251,"vw":29.110357},{"c":29.11,"h":29.13,"l":29.1,"n":45,"o":29.13,"t":"2026-10-21T14:40:00Z","v":1366,"vw":29.122222},{"c":29.09,"h":29.14,"l":29,"n":166,"o":29.11,"t":"2026-10-21T14:45:00Z","v":9703,"vw":29.098576},{"c":29.15,"h":29.15,"l":29.03,"n":68,"o":29.07,"t":"2026-10-21T14:50:00Z","v":12335,"vw":29.099988},{"c":29.13,"h":29.15,"l":29.12,"n":51,"o":29.15,"t":"2026-10-21T14:55:00Z","v":2857,"vw":29.135652},{"c":29.18,"h":29.2,"l":29.1,"n":166,"o":29.11,"t":"2026-10-21T15:00:00Z","v":18947,"vw":29.139794},{"c":29.14,"h":29.16,"l":29.14,"n":30,"o":29.15,"t":"2026-10-21T15:05:00Z","v":2243,"vw":29.149444},{"c":29.17,"h":29.185,"l":29.16,"n":31,"o":29.16,"t":"2026-10-21T15:10:00Z","v":2101,"vw":29.171023},{"c":29.14,"h":29.14,"l":29.12,"n":45,"o":29.14,"t":"2026-10-21T15:15:00Z","v":1191,"vw":29.132143},{"c":29.12,"h":29.12,"l":29.12,"n":10,"o":29.12,"t":"2026-10-21T15:20:00Z","v":162,"vw":29.12},{"c":29.19,"h":29.19,"l":29.14,"n":53,"o":29.14,"t":"2026-10-21T15:25:00Z","v":1315,"vw":29.155},{"c":29.19,"h":29.21,"l":29.19,"n":71,"o":29.21,"t":"2026-10-21T15:30:00Z","v":2084,"vw":29.20073},{"c":29.16,"h":29.19,"l":29.14,"n":57,"o":29.19,"t":"2026-10-21T15:35:00Z","v":1696,"vw":29.159298},{"c":29.12,"h":29.14,"l":29.12,"n":25,"o":29.14,"t":"2026-10-21T15:45:00Z","v":802,"vw":29.133258},{"c":29.115,"h":29.115,"l":29.115,"n":3,"o":29.115,"t":"2026-10-21T15:50:00Z","v":113,"vw":29.115},{"c":29.11,"h":29.12,"l":29.11,"n":10,"o":29.12,"t":"2026-10-21T15:55:00Z","v":275,"vw":29.115},{"c":29.07,"h":29.11,"l":29.07,"n":61,"o":29.11,"t":"2026-10-21T16:00:00Z","v":2644,"vw":29.073333},{"c":29.045,"h":29.065,"l":29.045,"n":22,"o":29.065,"t":"2026-10-21T16:05:00Z","v":626,"vw":29.05},{"c":29.175,"h":29.19,"l":29.06,"n":135,"o":29.06,"t":"2026-10-21T16:15:00Z","v":7660,"vw":29.1259},{"c":29.12,"h":29.16,"l":29.12,"n":45,"o":29.16,"t":"2026-10-21T16:20:00Z","v":3919,"vw":29.134444},{"c":29.14,"h":29.14,"l":29.11,"n":29,"o":29.12,"t":"2026-10-21T16:25:00Z","v":1262,"vw":29.12606},{"c":29.15,"h":29.15,"l":29.145,"n":28,"o":29.15,"t":"2026-10-21T16:30:00Z","v":884,"vw":29.149},{"c":29.2,"h":29.2,"l":29.16,"n":100,"o":29.16,"t":"2026-10-21T16:35:00Z","v":5745,"vw":29.187101},{"c":29.2,"h":29.22,"l":29.195,"n":35,"o":29.22,"t":"2026-10-21T16:40:00Z","v":1590,"vw":29.213089},{"c":29.18,"h":29.19,"l":29.18,"n":18,"o":29.19,"t":"2026-10-21T16:45:00Z","v":661,"vw":29.182342},{"c":29.2,"h":29.2,"l":29.2,"n":2,"o":29.2,"t":"2026-10-21T16:50:00Z","v":105,"vw":29.2},{"c":29.215,"h":29.215,"l":29.19,"n":64,"o":29.19,"t":"2026-10-21T16:55:00Z","v":3038,"vw":29.1974},{"c":29.21,"h":29.21,"l":29.21,"n":18,"o":29.21,"t":"2026-10-21T17:00:00Z","v":343,"vw":29.21},{"c":29.21,"h":29.21,"l":29.21,"n":9,"o":29.21,"t":"2026-10-21T17:05:00Z","v":369,"vw":29.21},{"c":29.17,"h":29.21,"l":29.17,"n":112,"o":29.21,"t":"2026-10-21T17:10:00Z","v":2492,"vw":29.202222},{"c":29.2,"h":29.2,"l":29.18,"n":37,"o":29.18,"t":"2026-10-21T17:15:00Z","v":1976,"vw":29.183824},{"c":29.205,"h":29.21,"l":29.205,"n":47,"o":29.21,"t":"2026-10-21T17:20:00Z","v":1064,"vw":29.209},{"c":29.18,"h":29.19,"l":29.18,"n":28,"o":29.19,"t":"2026-10-21T17:30:00Z","v":726,"vw":29.185},{"c":29.17,"h":29.18,"l":29.17,"n":28,"o":29.18,"t":"2026-10-21T17:35:00Z","v":785,"vw":29.178},{"c":29.16,"h":29.16,"l":29.16,"n":30,"o":29.16,"t":"2026-10-21T17:40:00Z","v":398,"vw":29.16},{"c":29.12,"h":29.13,"l":29.115,"n":77,"o":29.12,"t":"2026-10-21T17:45:00Z","v":4416,"vw":29.126496},{"c":29.07,"h":29.11,"l":29.07,"n":43,"o":29.11,"t":"2026-10-21T17:50:00Z","v":2172,"vw":29.104118},{"c":29.09,"h":29.1,"l":29.07,"n":77,"o":29.08,"t":"2026-10-21T18:00:00Z","v":3992,"vw":29.088426},{"c":29.07,"h":29.08,"l":29.07,"n":49,"o":29.08,"t":"2026-10-21T18:05:00Z","v":2398,"vw":29.072},{"c":29.075,"h":29.075,"l":29.075,"n":17,"o":29.075,"t":"2026-10-21T18:10:00Z","v":258,"vw":29.075},{"c":29.08,"h":29.09,"l":29.08,"n":55,"o":29.09,"t":"2026-10-21T18:15:00Z","v":3177,"vw":29.08963},{"c":29.07,"h":29.08,"l":29.07,"n":19,"o":29.08,"t":"2026-10-21T18:20:00Z","v":381,"vw":29.075},{"c":29.075,"h":29.08,"l":29.075,"n":7,"o":29.08,"t":"2026-10-21T18:30:00Z","v":668,"vw":29.079226},{"c":29.08,"h":29.08,"l":29.075,"n":9,"o":29.075,"t":"2026-10-21T18:35:00Z","v":271,"vw":29.0775},{"c":29.1,"h":29.1,"l":29.09,"n":73,"o":29.09,"t":"2026-10-21T18:40:00Z","v":2643,"vw":29.096281},{"c":29.02,"h":29.09,"l":29.02,"n":89,"o":29.09,"t":"2026-10-21T18:45:00Z","v":3990,"vw":29.043827},{"c":29.04,"h":29.04,"l":29.02,"n":59,"o":29.03,"t":"2026-10-21T18:50:00Z","v":2503,"vw":29.034286},{"c":28.96,"h":29,"l":28.96,"n":41,"o":29,"t":"2026-10-21T18:55:00Z","v":1551,"vw":28.984615},{"c":28.97,"h":28.97,"l":28.91,"n":105,"o":28.94,"t":"2026-10-21T19:00:00Z","v":7923,"vw":28.933335},{"c":29.005,"h":29.01,"l":28.95,"n":64,"o":28.95,"t":"2026-10-21T19:05:00Z","v":2462,"vw":28.982404},{"c":29.07,"h":29.07,"l":29.03,"n":41,"o":29.03,"t":"2026-10-21T19:10:00Z","v":2228,"vw":29.033506},{"c":29.05,"h":29.095,"l":29.05,"n":110,"o":29.05,"t":"2026-10-21T19:15:00Z","v":3819,"vw":29.061613},{"c":29.06,"h":29.07,"l":29.06,"n":65,"o":29.07,"t":"2026-10-21T19:20:00Z","v":1681,"vw":29.063075},{"c":29.19,"h":29.19,"l":29.07,"n":175,"o":29.07,"t":"2026-10-21T19:25:00Z","v":11233,"vw":29.150614},{"c":29.14,"h":29.19,"l":29.13,"n":121,"o":29.19,"t":"2026-10-21T19:30:00Z","v":4224,"vw":29.145928},{"c":29.12,"h":29.14,"l":29.12,"n":122,"o":29.14,"t":"2026-10-21T19:35:00Z","v":2602,"vw":29.124362},{"c":29.14,"h":29.15,"l":29.12,"n":160,"o":29.12,"t":"2026-10-21T19:40:00Z","v":5736,"vw":29.137576},{"c":29.15,"h":29.165,"l":29.14,"n":184,"o":29.15,"t":"2026-10-21T19:45:00Z","v":9454,"vw":29.148299},{"c":29.19,"h":29.21,"l":29.15,"n":149,"o":29.16,"t":"2026-10-21T19:50:00Z","v":5442,"vw":29.187223},{"c":29.13,"h":29.22,"l":29.09,"n":607,"o":29.2,"t":"2026-10-21T19:55:00Z","v":32962,"vw":29.141613},{"c":29.13,"h":29.15,"l":29.13,"n":9,"o":29.15,"t":"2026-10-21T20:00:00Z","v":57557,"vw":29.130051},{"c":29.575,"h":29.6,"l":29.1,"n":95,"o":29.1,"t":"2026-10-22T13:30:00Z","v":14290,"vw":29.267918},{"c":29.255,"h":29.585,"l":29.2,"n":35,"o":29.215,"t":"2026-10-22T13:40:00Z","v":1994,"vw":29.289233},{"c":29.67,"h":29.78,"l":29.255,"n":240,"o":29.255,"t":"2026-10-22T13:45:00Z","v":20541,"vw":29.621605},{"c":29.5,"h":29.6,"l":29.5,"n":70,"o":29.6,"t":"2026-10-22T13:50:00Z","v":5697,"vw":29.587857},{"c":29.64,"h":29.64,"l":29.64,"n":5,"o":29.64,"t":"2026-10-22T13:55:00Z","v":500,"vw":29.64},{"c":29.64,"h":29.64,"l":29.64,"n":10,"o":29.64,"t":"2026-10-22T14:00:00Z","v":571,"vw":29.64},{"c":29.65,"h":29.65,"l":29.65,"n":2,"o":29.65,"t":"2026-10-22T14:05:00Z","v":101,"vw":29.65},{"c":29.56,"h":29.65,"l":29.5398,"n":18,"o":29.65,"t":"2026-10-22T14:10:00Z","v":3805,"vw":29.569054},{"c":29.63,"h":29.685,"l":29.6,"n":29,"o":29.6,"t":"2026-10-22T14:15:00Z","v":3225,"vw":29.607224},{"c":29.68,"h":29.68,"l":29.68,"n":2,"o":29.68,"t":"2026-10-22T14:20:00Z","v":405,"vw":29.68},{"c":29.59,"h":29.66,"l":29.59,"n":34,"o":29.66,"t":"2026-10-22T14:25:00Z","v":2402,"vw":29.643684},{"c":29.45,"h":29.57,"l":29.45,"n":36,"o":29.55,"t":"2026-10-22T14:35:00Z","v":1659,"vw":29.525417},{"c":29.53,"h":29.53,"l":29.455,"n":53,"o":29.46,"t":"2026-10-22T14:40:00Z","v":2590,"vw":29.495038},{"c":29.55,"h":29.585,"l":29.55,"n":46,"o":29.55,"t":"2026-10-22T14:45:00Z","v":1879,"vw":29.569929},{"c":29.53,"h":29.56,"l":29.53,"n":11,"o":29.56,"t":"2026-10-22T14:50:00Z","v":556,"vw":29.546239},{"c":29.62,"h":29.64,"l":29.56,"n":65,"o":29.58,"t":"2026-10-22T14:55:00Z","v":2695,"vw":29.599028},{"c":29.59,"h":29.61,"l":29.59,"n":12,"o":29.61,"t":"2026-10-22T15:00:00Z","v":631,"vw":29.603333},{"c":29.59,"h":29.59,"l":29.59,"n":19,"o":29.59,"t":"2026-10-22T15:05:00Z","v":413,"vw":29.59},{"c":29.56,"h":29.6,"l":29.53,"n":59,"o":29.575,"t":"2026-10-22T15:10:00Z","v":2568,"vw":29.569753},{"c":29.615,"h":29.615,"l":29.575,"n":62,"o":29.575,"t":"2026-10-22T15:15:00Z","v":1885,"vw":29.598636},{"c":29.59,"h":29.62,"l":29.59,"n":34,"o":29.62,"t":"2026-10-22T15:20:00Z","v":651,"vw":29.603333},{"c":29.58,"h":29.58,"l":29.57,"n":46,"o":29.58,"t":"2026-10-22T15:25:00Z","v":1475,"vw":29.578289},{"c":29.58,"h":29.61,"l":29.58,"n":94,"o":29.585,"t":"2026-10-22T15:30:00Z","v":3213,"vw":29.595214},{"c":29.58,"h":29.59,"l":29.52,"n":126,"o":29.57,"t":"2026-10-22T15:35:00Z","v":8340,"vw":29.566509},{"c":29.61,"h":29.635,"l":29.57,"n":148,"o":29.59,"t":"2026-10-22T15:40:00Z","v":7349,"vw":29.611121},{"c":29.5,"h":29.6,"l":29.495,"n":162,"o":29.6,"t":"2026-10-22T15:45:00Z","v":31066,"vw":29.528545},{"c":29.475,"h":29.515,"l":29.475,"n":59,"o":29.5,"t":"2026-10-22T15:50:00Z","v":1362,"vw":29.501667},{"c":29.49,"h":29.49,"l":29.4,"n":132,"o":29.48,"t":"2026-10-22T15:55:00Z","v":21950,"vw":29.424475},{"c":29.505,"h":29.505,"l":29.5,"n":54,"o":29.5,"t":"2026-10-22T16:00:00Z","v":2117,"vw":29.502573},{"c":29.555,"h":29.555,"l":29.51,"n":48,"o":29.51,"t":"2026-10-22T16:05:00Z","v":3575,"vw":29.526628},{"c":29.57,"h":29.57,"l":29.55,"n":40,"o":29.565,"t":"2026-10-22T16:10:00Z","v":912,"vw":29.55875},{"c":29.605,"h":29.605,"l":29.58,"n":25,"o":29.58,"t":"2026-10-22T16:15:00Z","v":803,"vw":29.59375},{"c":29.64,"h":29.64,"l":29.615,"n":56,"o":29.615,"t":"2026-10-22T16:20:00Z","v":2958,"vw":29.629083},{"c":29.665,"h":29.665,"l":29.65,"n":88,"o":29.65,"t":"2026-10-22T16:25:00Z","v":5318,"vw":29.663065},{"c":29.595,"h":29.645,"l":29.595,"n":34,"o":29.64,"t":"2026-10-22T16:30:00Z","v":947,"vw":29.628333},{"c":29.64,"h":29.64,"l":29.64,"n":54,"o":29.64,"t":"2026-10-22T16:35:00Z","v":2708,"vw":29.64},{"c":29.605,"h":29.65,"l":29.605,"n":80,"o":29.64,"t":"2026-10-22T16:40:00Z","v":2158,"vw":29.633374},{"c":29.63,"h":29.63,"l":29.595,"n":37,"o":29.595,"t":"2026-10-22T16:45:00Z","v":1443,"vw":29.612778},{"c":29.67,"h":29.67,"l":29.65,"n":56,"o":29.66,"t":"2026-10-22T16:50:00Z","v":1755,"vw":29.661429},{"c":29.71,"h":29.72,"l":29.6799,"n":96,"o":29.6799,"t":"2026-10-22T16:55:00Z","v":7527,"vw":29.699316},{"c":29.71,"h":29.74,"l":29.71,"n":50,"o":29.72,"t":"2026-10-22T17:00:00Z","v":1690,"vw":29.728182},{"c":29.73,"h":29.75,"l":29.73,"n":30,"o":29.75,"t":"2026-10-22T17:05:00Z","v":658,"vw":29.743333},{"c":29.7,"h":29.73,"l":29.7,"n":32,"o":29.73,"t":"2026-10-22T17:10:00Z","v":936,"vw":29.7125},{"c":29.7,"h":29.72,"l":29.68,"n":53,"o":29.72,"t":"2026-10-22T17:15:00Z","v":2655,"vw":29.696058},{"c":29.76,"h":29.76,"l":29.71,"n":78,"o":29.71,"t":"2026-10-22T17:20:00Z","v":3425,"vw":29.744394},{"c":29.77,"h":29.79,"l":29.76,"n":65,"o":29.76,"t":"2026-10-22T17:25:00Z","v":5029,"vw":29.774226},{"c":29.74,"h":29.77,"l":29.7,"n":112,"o":29.77,"t":"2026-10-22T17:30:00Z","v":8920,"vw":29.725234},{"c":29.71,"h":29.72,"l":29.71,"n":27,"o":29.72,"t":"2026-10-22T17:35:00Z","v":819,"vw":29.716667},{"c":29.695,"h":29.695,"l":29.685,"n":39,"o":29.685,"t":"2026-10-22T17:40:00Z","v":1691,"vw":29.692083},{"c":29.68,"h":29.68,"l":29.68,"n":19,"o":29.68,"t":"2026-10-22T17:45:00Z","v":827,"vw":29.68},{"c":29.65,"h":29.65,"l":29.64,"n":13,"o":29.64,"t":"2026-10-22T17:50:00Z","v":518,"vw":29.646667},{"c":29.625,"h":29.64,"l":29.625,"n":67,"o":29.64,"t":"2026-10-22T18:00:00Z","v":2594,"vw":29.632887},{"c":29.62,"h":29.62,"l":29.59,"n":87,"o":29.62,"t":"2026-10-22T18:05:00Z","v":3914,"vw":29.601129},{"c":29.63,"h":29.63,"l":29.615,"n":68,"o":29.615,"t":"2026-10-22T18:10:00Z","v":2408,"vw":29.625549},{"c":29.65,"h":29.665,"l":29.62,"n":113,"o":29.635,"t":"2026-10-22T18:15:00Z","v":4516,"vw":29.638156},{"c":29.675,"h":29.675,"l":29.67,"n":28,"o":29.67,"t":"2026-10-22T18:20:00Z","v":888,"vw":29.673333},{"c":29.63,"h":29.67,"l":29.63,"n":85,"o":29.66,"t":"2026-10-22T18:25:00Z","v":3485,"vw":29.65206},{"c":29.6,"h":29.64,"l":29.6,"n":75,"o":29.63,"t":"2026-10-22T18:30:00Z","v":3195,"vw":29.626316},{"c":29.61,"h":29.61,"l":29.605,"n":35,"o":29.61,"t":"2026-10-22T18:35:00Z","v":1346,"vw":29.6075},{"c":29.6,"h":29.61,"l":29.6,"n":41,"o":29.61,"t":"2026-10-22T18:40:00Z","v":1414,"vw":29.603572},{"c":29.62,"h":29.63,"l":29.58,"n":74,"o":29.58,"t":"2026-10-22T18:45:00Z","v":3365,"vw":29.607153},{"c":29.621,"h":29.621,"l":29.62,"n":34,"o":29.62,"t":"2026-10-22T18:50:00Z","v":1450,"vw":29.62012},{"c":29.63,"h":29.635,"l":29.63,"n":33,"o":29.63,"t":"2026-10-22T18:55:00Z","v":1310,"vw":29.631875},{"c":29.675,"h":29.675,"l":29.6243,"n":134,"o":29.64,"t":"2026-10-22T19:00:00Z","v":6910,"vw":29.644604},{"c":29.68,"h":29.68,"l":29.65,"n":73,"o":29.66,"t":"2026-10-22T19:05:00Z","v":2898,"vw":29.66125},{"c":29.66,"h":29.68,"l":29.66,"n":93,"o":29.68,"t":"2026-10-22T19:10:00Z","v":3558,"vw":29.6704},{"c":29.69,"h":29.735,"l":29.67,"n":202,"o":29.67,"t":"2026-10-22T19:15:00Z","v":11602,"vw":29.715666},{"c":29.64,"h":29.685,"l":29.64,"n":98,"o":29.68,"t":"2026-10-22T19:20:00Z","v":2344,"vw":29.667},{"c":29.63,"h":29.63,"l":29.59,"n":102,"o":29.62,"t":"2026-10-22T19:25:00Z","v":3988,"vw":29.614621},{"c":29.635,"h":29.635,"l":29.62,"n":121,"o":29.63,"t":"2026-10-22T19:30:00Z","v":3824,"vw":29.630301},{"c":29.69,"h":29.69,"l":29.65,"n":184,"o":29.65,"t":"2026-10-22T19:35:00Z","v":7689,"vw":29.673723},{"c":29.725,"h":29.735,"l":29.7,"n":149,"o":29.7,"t":"2026-10-22T19:40:00Z","v":6173,"vw":29.720127},{"c":29.74,"h":29.77,"l":29.71,"n":198,"o":29.71,"t":"2026-10-22T19:45:00Z","v":11973,"vw":29.745075},{"c":29.74,"h":29.765,"l":29.72,"n":246,"o":29.7425,"t":"2026-10-22T19:50:00Z","v":10606,"vw":29.747464},{"c":29.66,"h":29.765,"l":29.66,"n":695,"o":29.74,"t":"2026-10-22T19:55:00Z","v":32597,"vw":29.718891},{"c":29.66,"h":29.67,"l":29.66,"n":13,"o":29.67,"t":"2026-10-22T20:00:00Z","v":81818,"vw":29.660025},{"c":29.66,"h":29.66,"l":29.66,"n":10,"o":29.66,"t":"2026-10-23T08:25:00Z","v":509,"vw":29.66},{"c":29.65,"h":29.67,"l":29.65,"n":5,"o":29.67,"t":"2026-10-23T08:30:00Z","v":506,"vw":29.66},{"c":29.7,"h":29.8,"l":28.8692,"n":22,"o":29.8,"t":"2026-10-23T13:15:00Z","v":7115,"vw":29.604715},{"c":30.07,"h":30.85,"l":29.22,"n":88,"o":30.85,"t":"2026-10-23T13:30:00Z","v":21340,"vw":30.158675},{"c":30.32,"h":30.45,"l":30.01,"n":115,"o":30.29,"t":"2026-10-23T13:35:00Z","v":5818,"vw":30.235941},{"c":30.105,"h":30.125,"l":30.105,"n":5,"o":30.125,"t":"2026-10-23T13:40:00Z","v":308,"vw":30.111689},{"c":30.02,"h":30.03,"l":29.81,"n":71,"o":30.02,"t":"2026-10-23T13:45:00Z","v":8874,"vw":29.913104},{"c":30.195,"h":30.195,"l":29.98,"n":9,"o":29.98,"t":"2026-10-23T13:50:00Z","v":365,"vw":30.05445},{"c":30.09,"h":30.15,"l":29.97,"n":40,"o":29.97,"t":"2026-10-23T13:55:00Z","v":6570,"vw":30.032406},{"c":30.2,"h":30.2,"l":30.05,"n":41,"o":30.07,"t":"2026-10-23T14:00:00Z","v":1969,"vw":30.113846},{"c":30.015,"h":30.1,"l":29.92,"n":31,"o":30.1,"t":"2026-10-23T14:05:00Z","v":1948,"vw":30.013681},{"c":29.8951,"h":30.015,"l":29.895,"n":40,"o":30.015,"t":"2026-10-23T14:10:00Z","v":3042,"vw":29.931827},{"c":29.815,"h":29.895,"l":29.81,"n":56,"o":29.88,"t":"2026-10-23T14:15:00Z","v":5156,"vw":29.874679},{"c":29.9,"h":29.9,"l":29.77,"n":48,"o":29.77,"t":"2026-10-23T14:20:00Z","v":4189,"vw":29.859391},{"c":30,"h":30,"l":29.83,"n":30,"o":29.83,"t":"2026-10-23T14:25:00Z","v":1106,"vw":29.9275},{"c":29.9,"h":30.02,"l":29.9,"n":136,"o":29.93,"t":"2026-10-23T14:30:00Z","v":5443,"vw":29.96148},{"c":29.9,"h":29.9,"l":29.9,"n":8,"o":29.9,"t":"2026-10-23T14:35:00Z","v":218,"vw":29.9},{"c":30.125,"h":30.18,"l":29.905,"n":123,"o":29.905,"t":"2026-10-23T14:40:00Z","v":8608,"vw":30.088449},{"c":30.265,"h":30.265,"l":30.15,"n":37,"o":30.15,"t":"2026-10-23T14:45:00Z","v":1901,"vw":30.210173},{"c":30.185,"h":30.275,"l":30.185,"n":48,"o":30.275,"t":"2026-10-23T14:50:00Z","v":1561,"vw":30.215833},{"c":30.21,"h":30.26,"l":30.21,"n":32,"o":30.23,"t":"2026-10-23T14:55:00Z","v":1401,"vw":30.247778},{"c":30.27,"h":30.27,"l":30.27,"n":9,"o":30.27,"t":"2026-10-23T15:00:00Z","v":311,"vw":30.27},{"c":30.19,"h":30.26,"l":30.17,"n":79,"o":30.22,"t":"2026-10-23T15:05:00Z","v":3781,"vw":30.196417},{"c":30.22,"h":30.22,"l":30.17,"n":100,"o":30.19,"t":"2026-10-23T15:10:00Z","v":7124,"vw":30.199238},{"c":30.27,"h":30.28,"l":30.245,"n":52,"o":30.27,"t":"2026-10-23T15:15:00Z","v":2247,"vw":30.25646},{"c":30.345,"h":30.35,"l":30.23,"n":84,"o":30.26,"t":"2026-10-23T15:20:00Z","v":3431,"vw":30.280838},{"c":30.41,"h":30.41,"l":30.36,"n":47,"o":30.36,"t":"2026-10-23T15:25:00Z","v":2222,"vw":30.382857},{"c":30.41,"h":30.42,"l":30.385,"n":39,"o":30.385,"t":"2026-10-23T15:30:00Z","v":1450,"vw":30.400493},{"c":30.32,"h":30.395,"l":30.31,"n":150,"o":30.385,"t":"2026-10-23T15:35:00Z","v":15484,"vw":30.322225},{"c":30.31,"h":30.32,"l":30.3,"n":81,"o":30.32,"t":"2026-10-23T15:40:00Z","v":9316,"vw":30.317021},{"c":30.26,"h":30.295,"l":30.26,"n":79,"o":30.29,"t":"2026-10-23T15:45:00Z","v":4549,"vw":30.281969},{"c":30.3,"h":30.31,"l":30.29,"n":54,"o":30.29,"t":"2026-10-23T15:50:00Z","v":7531,"vw":30.295509},{"c":30.3,"h":30.31,"l":30.28,"n":58,"o":30.31,"t":"2026-10-23T15:55:00Z","v":2892,"vw":30.295015},{"c":30.33,"h":30.33,"l":30.27,"n":60,"o":30.27,"t":"2026-10-23T16:00:00Z","v":7387,"vw":30.301301},{"c":30.31,"h":30.34,"l":30.31,"n":35,"o":30.33,"t":"2026-10-23T16:05:00Z","v":3868,"vw":30.316533},{"c":30.32,"h":30.33,"l":30.31,"n":48,"o":30.33,"t":"2026-10-23T16:10:00Z","v":3124,"vw":30.323998},{"c":30.37,"h":30.415,"l":30.33,"n":179,"o":30.33,"t":"2026-10-23T16:15:00Z","v":16730,"vw":30.365572},{"c":30.33,"h":30.375,"l":30.33,"n":53,"o":30.375,"t":"2026-10-23T16:20:00Z","v":5653,"vw":30.358585},{"c":30.325,"h":30.325,"l":30.31,"n":20,"o":30.31,"t":"2026-10-23T16:25:00Z","v":773,"vw":30.319},{"c":30.205,"h":30.305,"l":30.18,"n":42,"o":30.3,"t":"2026-10-23T16:30:00Z","v":1411,"vw":30.2475},{"c":30.25,"h":30.27,"l":30.22,"n":56,"o":30.23,"t":"2026-10-23T16:35:00Z","v":2731,"vw":30.247803},{"c":30.255,"h":30.26,"l":30.255,"n":11,"o":30.26,"t":"2026-10-23T16:40:00Z","v":387,"vw":30.258333}],"history":[{"c":20.53,"h":21.11,"l":20.48,"n":4890,"o":21.02,"t":"2024-10-21T04:00:00Z","v":255546,"vw":20.590265},{"c":20.64,"h":20.65,"l":20.29,"n":3689,"o":20.5,"t":"2024-10-22T04:00:00Z","v":199212,"vw":20.565586},{"c":20.27,"h":20.67,"l":20.03,"n":4166,"o":20.47,"t":"2024-10-23T04:00:00Z","v":150853,"vw":20.302537},{"c":20.66,"h":21.26,"l":20.25,"n":4173,"o":21.26,"t":"2024-10-24T04:00:00Z","v":188559,"vw":20.714231},{"c":20.88,"h":21.07,"l":20.5,"n":4199,"o":21.07,"t":"2024-10-25T04:00:00Z","v":225922,"vw":20.834384},{"c":22,"h":22,"l":21.11,"n":4165,"o":21.11,"t":"2024-10-28T04:00:00Z","v":300326,"vw":21.782535},{"c":21.53,"h":21.88,"l":21.305,"n":3457,"o":21.78,"t":"2024-10-29T04:00:00Z","v":153915,"vw":21.479642},{"c":21.48,"h":22.06,"l":21.29,"n":3916,"o":21.45,"t":"2024-10-30T04:00:00Z","v":383643,"vw":21.502555},{"c":21.32,"h":21.94,"l":21.3,"n":3239,"o":21.54,"t":"2024-10-31T04:00:00Z","v":264650,"vw":21.533845},{"c":20.94,"h":21.57,"l":20.88,"n":4385,"o":21.55,"t":"2024-11-01T04:00:00Z","v":138786,"vw":21.039986},{"c":20.82,"h":21.05,"l":20.5,"n":3718,"o":20.75,"t":"2024-11-04T05:00:00Z","v":150775,"vw":20.828956},{"c":21.42,"h":21.42,"l":20.75,"n":3958,"o":20.86,"t":"2024-11-05T05:00:00Z","v":138915,"vw":21.286528},{"c":24.17,"h":24.415,"l":23.1,"n":10263,"o":23.1,"t":"2024-11-06T05:00:00Z","v":692372,"vw":23.873382},{"c":23.81,"h":24.625,"l":23.49,"n":7473,"o":24.01,"t":"2024-11-07T05:00:00Z","v":339999,"vw":24.122688},{"c":24,"h":24.26,"l":23.5113,"n":3544,"o":23.98,"t":"2024-11-08T05:00:00Z","v":191343,"vw":24.003354},{"c":24.42,"h":24.93,"l":24.2145,"n":5165,"o":24.58,"t":"2024-11-11T05:00:00Z","v":312425,"vw":24.53188},{"c":24.32,"h":24.555,"l":24.14,"n":4264,"o":24.23,"t":"2024-11-12T05:00:00Z","v":256635,"vw":24.282224},{"c":24.06,"h":24.65,"l":23.9,"n":4731,"o":24.65,"t":"2024-11-13T05:00:00Z","v":245042,"vw":24.130064},{"c":24,"h":24.24,"l":23.78,"n":4690,"o":24.03,"t":"2024-11-14T05:00:00Z","v":265283,"vw":24.027502},{"c":23.86,"h":24.27,"l":23.585,"n":4168,"o":24.23,"t":"2024-11-15T05:00:00Z","v":144267,"vw":23.853687},{"c":23.52,"h":24.18,"l":23.49,"n":3161,"o":24.18,"t":"2024-11-18T05:00:00Z","v":134572,"vw":23.673293},{"c":23.71,"h":23.86,"l":23.25,"n":3529,"o":23.25,"t":"2024-11-19T05:00:00Z","v":144569,"vw":23.558831},{"c":23.9,"h":24.1,"l":23.3606,"n":4581,"o":23.53,"t":"2024-11-20T05:00:00Z","v":319962,"vw":23.869594},{"c":24.92,"h":25,"l":24.16,"n":5836,"o":24.16,"t":"2024-11-21T05:00:00Z","v":385106,"vw":24.733776},{"c":25.69,"h":25.7,"l":24.82,"n":6538,"o":24.9,"t":"2024-11-22T05:00:00Z","v":435786,"vw":25.328893},{"c":25.55,"h":26.235,"l":25.45,"n":5340,"o":25.99,"t":"2024-11-25T05:00:00Z","v":429562,"vw":25.770023},{"c":25.05,"h":25.7,"l":25.03,"n":4438,"o":25.43,"t":"2024-11-26T05:00:00Z","v":201048,"vw":25.296807},{"c":25.08,"h":25.53,"l":24.9,"n":4283,"o":25.13,"t":"2024-11-27T05:00:00Z","v":220159,"vw":25.19832},{"c":24.87,"h":25.24,"l":24.79,"n":3113,"o":25,"t":"2024-11-29T05:00:00Z","v":122673,"vw":24.9478},{"c":25.19,"h":25.49,"l":24.58,"n":4464,"o":24.93,"t":"2024-12-02T05:00:00Z","v":273861,"vw":25.133426},{"c":25.05,"h":25.575,"l":24.97,"n":4150,"o":25.29,"t":"2024-12-03T05:00:00Z","v":154888,"vw":25.159732},{"c":25.44,"h":25.59,"l":24.95,"n":5577,"o":25.22,"t":"2024-12-04T05:00:00Z","v":292647,"vw":25.314309},{"c":25.19,"h":25.6,"l":24.99,"n":5224,"o":25.5,"t":"2024-12-05T05:00:00Z","v":260494,"vw":25.30721},{"c":25.61,"h":25.78,"l":25.23,"n":5220,"o":25.48,"t":"2024-12-06T05:00:00Z","v":259458,"vw":25.519785},{"c":25.04,"h":25.85,"l":24.89,"n":4714,"o":25.65,"t":"2024-12-09T05:00:00Z","v":178370,"vw":25.251439},{"c":25.29,"h":25.75,"l":24.84,"n":8634,"o":25.29,"t":"2024-12-10T05:00:00Z","v":385510,"vw":25.409695},{"c":25.08,"h":25.68,"l":25.02,"n":5493,"o":25.68,"t":"2024-12-11T05:00:00Z","v":237731,"vw":25.222247},{"c":24.83,"h":25.2,"l":24.63,"n":4306,"o":25.17,"t":"2024-12-12T05:00:00Z","v":201865,"vw":24.850416},{"c":24.52,"h":24.865,"l":24.38,"n":4072,"o":24.81,"t":"2024-12-13T05:00:00Z","v":157821,"vw":24.53246},{"c":24.89,"h":25.03,"l":24.33,"n":4997,"o":24.44,"t":"2024-12-16T05:00:00Z","v":187498,"vw":24.78429},{"c":24.29,"h":24.9,"l":24.18,"n":4882,"o":24.6,"t":"2024-12-17T05:00:00Z","v":195729,"vw":24.40315},{"c":22.86,"h":24.59,"l":22.69,"n":7559,"o":24.42,"t":"2024-12-18T05:00:00Z","v":312441,"vw":23.44224},{"c":22.41,"h":24.11,"l":22.35,"n":6073,"o":23.34,"t":"2024-12-19T05:00:00Z","v":261463,"vw":22.635129},{"c":22.32,"h":23,"l":22.13,"n":8099,"o":22.13,"t":"2024-12-20T05:00:00Z","v":1318904,"vw":22.365387},{"c":22.62,"h":22.64,"l":22.16,"n":5227,"o":22.2,"t":"2024-12-23T05:00:00Z","v":286843,"vw":22.543827},{"c":22.62,"h":22.86,"l":22.38,"n":2019,"o":22.55,"t":"2024-12-24T05:00:00Z","v":90937,"vw":22.5431},{"c":22.65,"h":22.73,"l":22.32,"n":2716,"o":22.43,"t":"2024-12-26T05:00:00Z","v":108358,"vw":22.553231},{"c":22.33,"h":22.68,"l":22.04,"n":3084,"o":22.37,"t":"2024-12-27T05:00:00Z","v":144793,"vw":22.311227},{"c":22.44,"h":22.49,"l":22.02,"n":2672,"o":22.15,"t":"2024-12-30T05:00:00Z","v":101503,"vw":22.381525},{"c":22.41,"h":22.59,"l":22.125,"n":3196,"o":22.59,"t":"2024-12-31T05:00:00Z","v":157574,"vw":22.362986},{"c":21.56,"h":22.65,"l":21.56,"n":3798,"o":22.55,"t":"2025-01-02T05:00:00Z","v":135022,"vw":21.811208},{"c":21.78,"h":21.93,"l":21.3,"n":4583,"o":21.93,"t":"2025-01-03T05:00:00Z","v":176125,"vw":21.669495},{"c":21.59,"h":22.165,"l":21.54,"n":4885,"o":21.79,"t":"2025-01-06T05:00:00Z","v":181894,"vw":21.77203},{"c":21.36,"h":21.85,"l":20.99,"n":4885,"o":21.69,"t":"2025-01-07T05:00:00Z","v":237002,"vw":21.283818},{"c":21.08,"h":21.48,"l":20.785,"n":4102,"o":21.48,"t":"2025-01-08T05:00:00Z","v":185599,"vw":21.071941},{"c":20.14,"h":20.6,"l":19.91,"n":4099,"o":20.59,"t":"2025-01-10T05:00:00Z","v":197419,"vw":20.134451},{"c":20.55,"h":20.57,"l":19.84,"n":5329,"o":19.84,"t":"2025-01-13T05:00:00Z","v":194267,"vw":20.338311},{"c":21.31,"h":21.33,"l":20.63,"n":4455,"o":20.63,"t":"2025-01-14T05:00:00Z","v":136644,"vw":21.175702},{"c":22.01,"h":22.4,"l":21.78,"n":3505,"o":22.12,"t":"2025-01-15T05:00:00Z","v":126381,"vw":22.006315},{"c":21.86,"h":22,"l":21.65,"n":4451,"o":21.87,"t":"2025-01-16T05:00:00Z","v":158504,"vw":21.809327},{"c":22.21,"h":22.285,"l":21.92,"n":3554,"o":22.16,"t":"2025-01-17T05:00:00Z","v":125015,"vw":22.161391},{"c":22.73,"h":22.94,"l":22.37,"n":5054,"o":22.47,"t":"2025-01-21T05:00:00Z","v":222625,"vw":22.714058},{"c":22.4,"h":22.7425,"l":22.3,"n":5531,"o":22.6,"t":"2025-01-22T05:00:00Z","v":227476,"vw":22.408009},{"c":23.48,"h":24.4,"l":22.73,"n":8061,"o":24.195,"t":"2025-01-23T05:00:00Z","v":402166,"vw":23.553463},{"c":23.23,"h":23.72,"l":22.78,"n":5764,"o":23.72,"t":"2025-01-24T05:00:00Z","v":249836,"vw":23.088539},{"c":23.53,"h":24.21,"l":23.33,"n":6118,"o":23.48,"t":"2025-01-27T05:00:00Z","v":364017,"vw":23.643089},{"c":23.22,"h":23.71,"l":22.99,"n":4107,"o":23.45,"t":"2025-01-28T05:00:00Z","v":151925,"vw":23.214862},{"c":23.13,"h":23.47,"l":22.66,"n":3828,"o":22.99,"t":"2025-01-29T05:00:00Z","v":130987,"vw":23.156252},{"c":23.08,"h":23.51,"l":22.83,"n":4708,"o":23.37,"t":"2025-01-30T05:00:00Z","v":192764,"vw":23.164947},{"c":23.2,"h":23.41,"l":22.9,"n":5144,"o":22.97,"t":"2025-01-31T05:00:00Z","v":260348,"vw":23.15654},{"c":22.62,"h":22.99,"l":22.47,"n":4310,"o":22.66,"t":"2025-02-03T05:00:00Z","v":239392,"vw":22.669465},{"c":22.92,"h":22.975,"l":22.48,"n":5569,"o":22.48,"t":"2025-02-04T05:00:00Z","v":189201,"vw":22.846173},{"c":23.15,"h":23.17,"l":22.79,"n":4353,"o":23,"t":"2025-02-05T05:00:00Z","v":147526,"vw":23.016519},{"c":23.17,"h":23.3,"l":23,"n":3859,"o":23.2,"t":"2025-02-06T05:00:00Z","v":182945,"vw":23.166966},{"c":23.14,"h":23.33,"l":22.56,"n":3177,"o":23.17,"t":"2025-02-07T05:00:00Z","v":297349,"vw":23.031016},{"c":23.2,"h":23.4,"l":23.04,"n":4315,"o":23.16,"t":"2025-02-10T05:00:00Z","v":159246,"vw":23.228202},{"c":23.95,"h":23.97,"l":23.01,"n":3074,"o":23.01,"t":"2025-02-11T05:00:00Z","v":141996,"vw":23.707227},{"c":23.36,"h":23.9,"l":23.16,"n":3989,"o":23.41,"t":"2025-02-12T05:00:00Z","v":173976,"vw":23.395616},{"c":23.71,"h":23.815,"l":23.43,"n":3905,"o":23.5,"t":"2025-02-13T05:00:00Z","v":184661,"vw":23.645487},{"c":23.85,"h":24.3,"l":23.66,"n":2382,"o":23.86,"t":"2025-02-14T05:00:00Z","v":117680,"vw":23.819143},{"c":23.84,"h":23.9525,"l":23.61,"n":3507,"o":23.75,"t":"2025-02-18T05:00:00Z","v":253632,"vw":23.838424},{"c":23.75,"h":23.87,"l":23.47,"n":2576,"o":23.47,"t":"2025-02-19T05:00:00Z","v":120276,"vw":23.728716},{"c":23.65,"h":23.83,"l":23.42,"n":3554,"o":23.58,"t":"2025-02-20T05:00:00Z","v":144861,"vw":23.631121},{"c":22.69,"h":24.02,"l":22.67,"n":4248,"o":24.02,"t":"2025-02-21T05:00:00Z","v":208476,"vw":23.088866},{"c":22.47,"h":22.94,"l":22.45,"n":3641,"o":22.94,"t":"2025-02-24T05:00:00Z","v":165066,"vw":22.618033},{"c":22.63,"h":22.89,"l":22.44,"n":4180,"o":22.64,"t":"2025-02-25T05:00:00Z","v":167074,"vw":22.693564},{"c":22.55,"h":22.845,"l":22.43,"n":3092,"o":22.56,"t":"2025-02-26T05:00:00Z","v":121361,"vw":22.571076},{"c":22.56,"h":22.84,"l":22.491,"n":3724,"o":22.52,"t":"2025-02-27T05:00:00Z","v":187609,"vw":22.665132},{"c":22.96,"h":23.115,"l":22.675,"n":3234,"o":22.72,"t":"2025-02-28T05:00:00Z","v":188533,"vw":22.952229},{"c":22.77,"h":23.17,"l":22.64,"n":4900,"o":22.97,"t":"2025-03-03T05:00:00Z","v":150970,"vw":22.881073},{"c":22.14,"h":22.58,"l":21.97,"n":4506,"o":22.49,"t":"2025-03-04T05:00:00Z","v":198386,"vw":22.196143},{"c":21.9,"h":22.3,"l":21.755,"n":4298,"o":22.19,"t":"2025-03-05T05:00:00Z","v":223669,"vw":21.924331},{"c":21.72,"h":21.97,"l":21.4,"n":4358,"o":21.7,"t":"2025-03-06T05:00:00Z","v":146776,"vw":21.73472},{"c":21.58,"h":21.75,"l":21.18,"n":3772,"o":21.62,"t":"2025-03-07T05:00:00Z","v":187546,"vw":21.557895},{"c":20.71,"h":21.47,"l":20.6475,"n":4954,"o":21.31,"t":"2025-03-10T04:00:00Z","v":220336,"vw":20.88248},{"c":20.66,"h":20.99,"l":20.52,"n":4718,"o":20.9,"t":"2025-03-11T04:00:00Z","v":171816,"vw":20.698121},{"c":20.79,"h":21.1,"l":20.61,"n":3662,"o":20.82,"t":"2025-03-12T04:00:00Z","v":142465,"vw":20.83564},{"c":20.6,"h":20.97,"l":20.525,"n":2525,"o":20.97,"t":"2025-03-13T04:00:00Z","v":125292,"vw":20.659908},{"c":21.05,"h":21.19,"l":20.705,"n":2829,"o":20.89,"t":"2025-03-14T04:00:00Z","v":133726,"vw":20.986821},{"c":21.13,"h":21.42,"l":20.92,"n":3331,"o":20.92,"t":"2025-03-17T04:00:00Z","v":115442,"vw":21.165963},{"c":21.26,"h":21.31,"l":20.85,"n":2659,"o":20.85,"t":"2025-03-18T04:00:00Z","v":95375,"vw":21.217505},{"c":21.41,"h":21.56,"l":21.12,"n":2661,"o":21.325,"t":"2025-03-19T04:00:00Z","v":113125,"vw":21.367578},{"c":21.14,"h":21.54,"l":21.11,"n":2842,"o":21.15,"t":"2025-03-20T04:00:00Z","v":98846,"vw":21.249388},{"c":21.04,"h":21.29,"l":20.86,"n":2693,"o":21.01,"t":"2025-03-21T04:00:00Z","v":338118,"vw":21.046052},{"c":21.49,"h":21.59,"l":21.2343,"n":3210,"o":21.49,"t":"2025-03-24T04:00:00Z","v":114856,"vw":21.456377},{"c":21.33,"h":21.59,"l":21.295,"n":3357,"o":21.37,"t":"2025-03-25T04:00:00Z","v":134081,"vw":21.393244},{"c":21.27,"h":21.72,"l":21.2,"n":2332,"o":21.36,"t":"2025-03-26T04:00:00Z","v":110263,"vw":21.284265},{"c":21.27,"h":21.44,"l":20.88,"n":1855,"o":21.32,"t":"2025-03-27T04:00:00Z","v":92309,"vw":21.250692},{"c":20.59,"h":21.34,"l":20.55,"n":3564,"o":21.34,"t":"2025-03-28T04:00:00Z","v":278511,"vw":20.625948},{"c":20.64,"h":20.88,"l":20.36,"n":3681,"o":20.36,"t":"2025-03-31T04:00:00Z","v":251839,"vw":20.67647},{"c":20.65,"h":20.765,"l":20.35,"n":3290,"o":20.44,"t":"2025-04-01T04:00:00Z","v":118282,"vw":20.629007},{"c":20.89,"h":20.91,"l":20.28,"n":2551,"o":20.28,"t":"2025-04-02T04:00:00Z","v":119674,"vw":20.800556},{"c":18.35,"h":19.975,"l":18.32,"n":5486,"o":19.84,"t":"2025-04-03T04:00:00Z","v":274113,"vw":18.574547},{"c":17.59,"h":17.695,"l":16.55,"n":6074,"o":17.41,"t":"2025-04-04T04:00:00Z","v":301917,"vw":17.303911},{"c":17.65,"h":18.59,"l":16.89,"n":5181,"o":17.06,"t":"2025-04-07T04:00:00Z","v":219367,"vw":17.682525},{"c":17.34,"h":18.43,"l":17.06,"n":4434,"o":18.31,"t":"2025-04-08T04:00:00Z","v":210806,"vw":17.579013},{"c":18.46,"h":19.04,"l":16.69,"n":5263,"o":17.09,"t":"2025-04-09T04:00:00Z","v":293832,"vw":18.055013},{"c":17.95,"h":18.15,"l":17.33,"n":6685,"o":17.96,"t":"2025-04-10T04:00:00Z","v":355971,"vw":17.861549},{"c":17.74,"h":18.1,"l":17.44,"n":4279,"o":17.74,"t":"2025-04-11T04:00:00Z","v":180585,"vw":17.739256},{"c":17.95,"h":18.18,"l":17.51,"n":3481,"o":18.18,"t":"2025-04-14T04:00:00Z","v":163633,"vw":17.909024},{"c":18.48,"h":18.67,"l":17.89,"n":4108,"o":17.89,"t":"2025-04-15T04:00:00Z","v":215284,"vw":18.516367},{"c":18.48,"h":18.69,"l":18.24,"n":3427,"o":18.37,"t":"2025-04-16T04:00:00Z","v":146182,"vw":18.454242},{"c":18.61,"h":18.77,"l":18.47,"n":3456,"o":18.53,"t":"2025-04-17T04:00:00Z","v":149183,"vw":18.607289},{"c":18.33,"h":18.57,"l":18.18,"n":4057,"o":18.4,"t":"2025-04-21T04:00:00Z","v":182886,"vw":18.310312},{"c":19.14,"h":19.32,"l":18.51,"n":3955,"o":18.51,"t":"2025-04-22T04:00:00Z","v":177275,"vw":19.074379},{"c":19.48,"h":20.1,"l":19.4,"n":3762,"o":19.79,"t":"2025-04-23T04:00:00Z","v":125878,"vw":19.562247},{"c":16.93,"h":18.47,"l":16.21,"n":9151,"o":17.17,"t":"2025-04-24T04:00:00Z","v":534928,"vw":16.983657},{"c":16.81,"h":17.15,"l":16.47,"n":7045,"o":16.66,"t":"2025-04-25T04:00:00Z","v":341163,"vw":16.698521},{"c":16.94,"h":16.97,"l":16.6,"n":5034,"o":16.95,"t":"2025-04-28T04:00:00Z","v":224945,"vw":16.83771},{"c":17.06,"h":17.18,"l":16.515,"n":4067,"o":16.74,"t":"2025-04-29T04:00:00Z","v":158073,"vw":16.996521},{"c":16.84,"h":16.92,"l":16.44,"n":4445,"o":16.71,"t":"2025-04-30T04:00:00Z","v":238389,"vw":16.797655},{"c":16.86,"h":17.05,"l":16.46,"n":4511,"o":16.87,"t":"2025-05-01T04:00:00Z","v":268090,"vw":16.894217},{"c":17.55,"h":17.7,"l":17.02,"n":6313,"o":17.08,"t":"2025-05-02T04:00:00Z","v":253138,"vw":17.459185},{"c":17.46,"h":17.7699,"l":17.09,"n":5303,"o":17.33,"t":"2025-05-05T04:00:00Z","v":208223,"vw":17.506381},{"c":17.44,"h":17.6,"l":17.12,"n":3877,"o":17.25,"t":"2025-05-06T04:00:00Z","v":155657,"vw":17.437943},{"c":17.28,"h":17.705,"l":17.195,"n":4895,"o":17.6,"t":"2025-05-07T04:00:00Z","v":200998,"vw":17.34924},{"c":17.71,"h":17.815,"l":17.34,"n":4014,"o":17.41,"t":"2025-05-08T04:00:00Z","v":188864,"vw":17.673241},{"c":17.81,"h":17.86,"l":17.46,"n":4142,"o":17.77,"t":"2025-05-09T04:00:00Z","v":199132,"vw":17.66556},{"c":17.95,"h":18.7,"l":17.94,"n":5406,"o":18.47,"t":"2025-05-12T04:00:00Z","v":368028,"vw":18.164294},{"c":18.31,"h":18.33,"l":17.78,"n":5350,"o":18.06,"t":"2025-05-13T04:00:00Z","v":275996,"vw":18.215843},{"c":18.29,"h":18.42,"l":18.12,"n":3282,"o":18.31,"t":"2025-05-14T04:00:00Z","v":160418,"vw":18.278177},{"c":18.26,"h":18.305,"l":18.05,"n":3909,"o":18.2,"t":"2025-05-15T04:00:00Z","v":169416,"vw":18.220876},{"c":18.09,"h":18.22,"l":17.94,"n":3454,"o":18.18,"t":"2025-05-16T04:00:00Z","v":155271,"vw":18.084506},{"c":18.02,"h":18.05,"l":17.84,"n":2974,"o":17.91,"t":"2025-05-19T04:00:00Z","v":118505,"vw":17.989681},{"c":18.04,"h":18.08,"l":17.6701,"n":3894,"o":18.06,"t":"2025-05-20T04:00:00Z","v":166567,"vw":18.007738},{"c":17.24,"h":17.78,"l":17.23,"n":4398,"o":17.78,"t":"2025-05-21T04:00:00Z","v":157819,"vw":17.357818},{"c":17.2,"h":17.42,"l":17.05,"n":3019,"o":17.05,"t":"2025-05-22T04:00:00Z","v":116124,"vw":17.250864},{"c":17.06,"h":17.14,"l":16.887,"n":4826,"o":16.89,"t":"2025-05-23T04:00:00Z","v":229622,"vw":17.021742},{"c":17.68,"h":17.71,"l":17.145,"n":5369,"o":17.25,"t":"2025-05-27T04:00:00Z","v":198075,"vw":17.532394},{"c":17.41,"h":17.66,"l":17.28,"n":3481,"o":17.61,"t":"2025-05-28T04:00:00Z","v":127729,"vw":17.457418},{"c":17.75,"h":18.49,"l":17.35,"n":3731,"o":17.5,"t":"2025-05-29T04:00:00Z","v":130783,"vw":17.628757},{"c":17.53,"h":17.67,"l":17.2,"n":3364,"o":17.67,"t":"2025-05-30T04:00:00Z","v":170112,"vw":17.538762},{"c":17.25,"h":17.58,"l":17.11,"n":4411,"o":17.41,"t":"2025-06-02T04:00:00Z","v":180693,"vw":17.285658},{"c":17.34,"h":17.585,"l":17.18,"n":5588,"o":17.18,"t":"2025-06-03T04:00:00Z","v":325827,"vw":17.402506},{"c":17.14,"h":17.49,"l":17.03,"n":3487,"o":17.39,"t":"2025-06-04T04:00:00Z","v":167848,"vw":17.150728},{"c":17,"h":17.1398,"l":16.92,"n":2594,"o":17.08,"t":"2025-06-05T04:00:00Z","v":108753,"vw":17.031201},{"c":17.38,"h":17.55,"l":17.14,"n":5942,"o":17.34,"t":"2025-06-06T04:00:00Z","v":415520,"vw":17.253677},{"c":17.65,"h":17.89,"l":17.27,"n":4318,"o":17.4,"t":"2025-06-09T04:00:00Z","v":201485,"vw":17.627281},{"c":18.12,"h":18.195,"l":17.59,"n":4998,"o":17.66,"t":"2025-06-10T04:00:00Z","v":385472,"vw":17.976627},{"c":17.88,"h":18.35,"l":17.85,"n":3437,"o":18.22,"t":"2025-06-11T04:00:00Z","v":159933,"vw":18.01511},{"c":17.65,"h":17.76,"l":17.5001,"n":2677,"o":17.75,"t":"2025-06-12T04:00:00Z","v":106361,"vw":17.644101},{"c":17.01,"h":17.375,"l":16.89,"n":2947,"o":17.3,"t":"2025-06-13T04:00:00Z","v":109566,"vw":17.089149},{"c":16.94,"h":17.26,"l":16.84,"n":3403,"o":17.26,"t":"2025-06-16T04:00:00Z","v":170706,"vw":16.937016},{"c":16.6,"h":16.96,"l":16.58,"n":3495,"o":16.74,"t":"2025-06-17T04:00:00Z","v":138970,"vw":16.66315},{"c":16.58,"h":16.75,"l":16.495,"n":3311,"o":16.53,"t":"2025-06-18T04:00:00Z","v":125350,"vw":16.598716},{"c":16.69,"h":16.93,"l":16.61,"n":3118,"o":16.7,"t":"2025-06-20T04:00:00Z","v":232286,"vw":16.700288},{"c":17.31,"h":17.32,"l":16.58,"n":3254,"o":16.58,"t":"2025-06-23T04:00:00Z","v":155404,"vw":17.163257},{"c":17.69,"h":17.945,"l":17.44,"n":4648,"o":17.55,"t":"2025-06-24T04:00:00Z","v":164845,"vw":17.729246},{"c":17.5,"h":17.67,"l":17.45,"n":3266,"o":17.63,"t":"2025-06-25T04:00:00Z","v":132024,"vw":17.53335},{"c":18.01,"h":18.02,"l":17.43,"n":4064,"o":17.56,"t":"2025-06-26T04:00:00Z","v":160276,"vw":17.919044},{"c":18.09,"h":18.18,"l":17.92,"n":4446,"o":18.04,"t":"2025-06-27T04:00:00Z","v":630980,"vw":18.077398},{"c":18.23,"h":18.24,"l":17.98,"n":4215,"o":18.21,"t":"2025-06-30T04:00:00Z","v":253183,"vw":18.178004},{"c":18.9,"h":18.96,"l":18.025,"n":5545,"o":18.09,"t":"2025-07-01T04:00:00Z","v":260045,"vw":18.733746},{"c":19.19,"h":19.27,"l":18.82,"n":6009,"o":19.04,"t":"2025-07-02T04:00:00Z","v":215771,"vw":19.14237},{"c":19.64,"h":19.8,"l":19.28,"n":3129,"o":19.28,"t":"2025-07-03T04:00:00Z","v":149162,"vw":19.639002},{"c":19.26,"h":19.735,"l":19.14,"n":6430,"o":19.49,"t":"2025-07-07T04:00:00Z","v":256578,"vw":19.329377},{"c":19.73,"h":19.8775,"l":19.2672,"n":5661,"o":19.28,"t":"2025-07-08T04:00:00Z","v":259301,"vw":19.745204},{"c":19.72,"h":19.86,"l":19.5907,"n":3609,"o":19.78,"t":"2025-07-09T04:00:00Z","v":126460,"vw":19.701502},{"c":19.99,"h":20.1,"l":19.65,"n":4835,"o":19.65,"t":"2025-07-10T04:00:00Z","v":242028,"vw":19.983635},{"c":19.73,"h":19.855,"l":19.595,"n":4533,"o":19.74,"t":"2025-07-11T04:00:00Z","v":157273,"vw":19.747652},{"c":20.02,"h":20.02,"l":19.37,"n":4702,"o":19.67,"t":"2025-07-14T04:00:00Z","v":221331,"vw":19.93851},{"c":19.35,"h":20.105,"l":19.27,"n":6998,"o":20.1,"t":"2025-07-15T04:00:00Z","v":251396,"vw":19.600684},{"c":19.44,"h":19.51,"l":19,"n":4323,"o":19.45,"t":"2025-07-16T04:00:00Z","v":177433,"vw":19.361379},{"c":19.85,"h":19.95,"l":19.335,"n":5569,"o":19.36,"t":"2025-07-17T04:00:00Z","v":264063,"vw":19.766729},{"c":19.95,"h":20.085,"l":19.6,"n":5915,"o":19.94,"t":"2025-07-18T04:00:00Z","v":268460,"vw":19.851427},{"c":19.83,"h":20.24,"l":19.83,"n":4791,"o":19.97,"t":"2025-07-21T04:00:00Z","v":148222,"vw":19.980069},{"c":19.95,"h":20.805,"l":19.645,"n":4325,"o":19.82,"t":"2025-07-22T04:00:00Z","v":173085,"vw":20.026327},{"c":20.12,"h":20.2,"l":19.78,"n":3806,"o":20.2,"t":"2025-07-23T04:00:00Z","v":149106,"vw":20.031705},{"c":20.24,"h":21.35,"l":20.22,"n":8263,"o":20.84,"t":"2025-07-24T04:00:00Z","v":425059,"vw":20.461683},{"c":20.27,"h":20.5,"l":19.97,"n":5757,"o":20.25,"t":"2025-07-25T04:00:00Z","v":240217,"vw":20.317757},{"c":20.17,"h":20.635,"l":20.145,"n":5101,"o":20.45,"t":"2025-07-28T04:00:00Z","v":191221,"vw":20.217003},{"c":20.06,"h":20.495,"l":19.995,"n":4888,"o":20.4,"t":"2025-07-29T04:00:00Z","v":216741,"vw":20.151836},{"c":19.6,"h":20.25,"l":19.54,"n":5643,"o":20.13,"t":"2025-07-30T04:00:00Z","v":235695,"vw":19.78906},{"c":19.3,"h":19.6317,"l":19.12,"n":5359,"o":19.32,"t":"2025-07-31T04:00:00Z","v":221879,"vw":19.326542},{"c":18.61,"h":19.18,"l":18.495,"n":4793,"o":18.97,"t":"2025-08-01T04:00:00Z","v":232177,"vw":18.64322},{"c":18.94,"h":19.03,"l":18.24,"n":4360,"o":18.54,"t":"2025-08-04T04:00:00Z","v":224597,"vw":18.874614},{"c":19.04,"h":19.07,"l":18.64,"n":4292,"o":18.96,"t":"2025-08-05T04:00:00Z","v":196040,"vw":18.938245},{"c":18.79,"h":19.02,"l":18.78,"n":2801,"o":19.01,"t":"2025-08-06T04:00:00Z","v":120079,"vw":18.835466},{"c":18.56,"h":18.99,"l":18.53,"n":4072,"o":18.99,"t":"2025-08-07T04:00:00Z","v":132998,"vw":18.607445},{"c":18.86,"h":18.95,"l":18.5,"n":3820,"o":18.56,"t":"2025-08-08T04:00:00Z","v":175192,"vw":18.761929},{"c":19.07,"h":19.1,"l":18.82,"n":2778,"o":19.02,"t":"2025-08-11T04:00:00Z","v":117296,"vw":19.013198},{"c":19.96,"h":20.01,"l":19.23,"n":3859,"o":19.23,"t":"2025-08-12T04:00:00Z","v":159733,"vw":19.886086},{"c":20.44,"h":20.44,"l":20.005,"n":6301,"o":20.18,"t":"2025-08-13T04:00:00Z","v":217302,"vw":20.297836},{"c":20.49,"h":20.585,"l":20.1,"n":5038,"o":20.18,"t":"2025-08-14T04:00:00Z","v":247657,"vw":20.396148},{"c":19.85,"h":20.5,"l":19.82,"n":4903,"o":20.5,"t":"2025-08-15T04:00:00Z","v":287377,"vw":20.073281},{"c":20.09,"h":20.13,"l":19.77,"n":5273,"o":19.83,"t":"2025-08-18T04:00:00Z","v":162351,"vw":20.054767},{"c":20.01,"h":20.6,"l":19.96,"n":4286,"o":20.04,"t":"2025-08-19T04:00:00Z","v":191159,"vw":20.189947},{"c":20.13,"h":20.15,"l":19.89,"n":3400,"o":20.1,"t":"2025-08-20T04:00:00Z","v":143304,"vw":20.083693},{"c":19.96,"h":20.175,"l":19.83,"n":3356,"o":19.98,"t":"2025-08-21T04:00:00Z","v":93197,"vw":19.978877},{"c":21.28,"h":21.35,"l":20.1,"n":6543,"o":20.1,"t":"2025-08-22T04:00:00Z","v":335226,"vw":21.049435},{"c":21.2,"h":21.38,"l":21.021,"n":4610,"o":21.17,"t":"2025-08-25T04:00:00Z","v":167274,"vw":21.241997},{"c":21.37,"h":21.56,"l":21.22,"n":3710,"o":21.22,"t":"2025-08-26T04:00:00Z","v":162220,"vw":21.406012},{"c":21.43,"h":21.65,"l":21.27,"n":4338,"o":21.27,"t":"2025-08-27T04:00:00Z","v":142944,"vw":21.473584},{"c":21.5,"h":21.66,"l":21.25,"n":3995,"o":21.57,"t":"2025-08-28T04:00:00Z","v":169255,"vw":21.50527},{"c":21.5,"h":21.675,"l":21.45,"n":2968,"o":21.57,"t":"2025-08-29T04:00:00Z","v":125138,"vw":21.51572},{"c":21.25,"h":21.475,"l":21.01,"n":3348,"o":21.21,"t":"2025-09-02T04:00:00Z","v":121463,"vw":21.237561},{"c":21.19,"h":21.39,"l":21.03,"n":3194,"o":21.14,"t":"2025-09-03T04:00:00Z","v":113907,"vw":21.187517},{"c":21.65,"h":21.65,"l":21.29,"n":3052,"o":21.32,"t":"2025-09-04T04:00:00Z","v":92463,"vw":21.51787},{"c":21.28,"h":22.05,"l":21.165,"n":4188,"o":21.72,"t":"2025-09-05T04:00:00Z","v":164003,"vw":21.367261},{"c":21.44,"h":21.46,"l":21.085,"n":3091,"o":21.4,"t":"2025-09-08T04:00:00Z","v":117763,"vw":21.33033},{"c":21.1,"h":21.45,"l":20.96,"n":3025,"o":21.38,"t":"2025-09-09T04:00:00Z","v":113546,"vw":21.114038},{"c":21.09,"h":21.335,"l":21.05,"n":2538,"o":21.06,"t":"2025-09-10T04:00:00Z","v":72571,"vw":21.125611},{"c":21.29,"h":21.32,"l":20.875,"n":2742,"o":21.16,"t":"2025-09-11T04:00:00Z","v":95798,"vw":21.239534},{"c":21.07,"h":21.29,"l":20.86,"n":2383,"o":21.29,"t":"2025-09-12T04:00:00Z","v":79548,"vw":21.083002},{"c":20.9,"h":21.21,"l":20.81,"n":3716,"o":21.15,"t":"2025-09-15T04:00:00Z","v":139172,"vw":20.926507},{"c":20.6,"h":20.82,"l":20.435,"n":3959,"o":20.82,"t":"2025-09-16T04:00:00Z","v":198982,"vw":20.642552},{"c":20.7,"h":21.325,"l":20.62,"n":5213,"o":20.81,"t":"2025-09-17T04:00:00Z","v":204071,"vw":20.890924},{"c":21.29,"h":21.3,"l":20.68,"n":9613,"o":20.8,"t":"2025-09-18T04:00:00Z","v":411979,"vw":21.071435},{"c":20.7,"h":22.79,"l":20.7,"n":4991,"o":21.28,"t":"2025-09-19T04:00:00Z","v":478180,"vw":20.852489},{"c":20.35,"h":20.95,"l":20.22,"n":4090,"o":20.51,"t":"2025-09-22T04:00:00Z","v":186007,"vw":20.552741},{"c":20.36,"h":20.875,"l":20.29,"n":3605,"o":20.35,"t":"2025-09-23T04:00:00Z","v":118952,"vw":20.46446},{"c":20.16,"h":20.52,"l":20.01,"n":2908,"o":20.36,"t":"2025-09-24T04:00:00Z","v":109465,"vw":20.19982},{"c":20.1,"h":20.21,"l":19.79,"n":2928,"o":20.03,"t":"2025-09-25T04:00:00Z","v":87712,"vw":20.075534},{"c":19.94,"h":20.19,"l":19.88,"n":3827,"o":20.12,"t":"2025-09-26T04:00:00Z","v":246245,"vw":19.958153},{"c":19.33,"h":20,"l":19.25,"n":3043,"o":19.96,"t":"2025-09-29T04:00:00Z","v":100968,"vw":19.390568},{"c":19.27,"h":19.335,"l":18.92,"n":5408,"o":19.27,"t":"2025-09-30T04:00:00Z","v":256131,"vw":19.149016},{"c":19.21,"h":19.325,"l":18.9,"n":6022,"o":19.14,"t":"2025-10-01T04:00:00Z","v":412905,"vw":19.093155},{"c":18.78,"h":19.23,"l":18.75,"n":4489,"o":19.1,"t":"2025-10-02T04:00:00Z","v":152688,"vw":18.860953},{"c":18.6,"h":19.36,"l":18.55,"n":5607,"o":18.87,"t":"2025-10-03T04:00:00Z","v":237845,"vw":18.758216},{"c":18.99,"h":19.05,"l":18.4701,"n":7889,"o":18.8,"t":"2025-10-06T04:00:00Z","v":270083,"vw":18.853375},{"c":18.86,"h":19.16,"l":18.655,"n":4347,"o":18.99,"t":"2025-10-07T04:00:00Z","v":204637,"vw":18.883049},{"c":18.97,"h":19.055,"l":18.5847,"n":5101,"o":18.99,"t":"2025-10-08T04:00:00Z","v":182265,"vw":18.918309},{"c":19,"h":19.055,"l":18.645,"n":3537,"o":18.9,"t":"2025-10-09T04:00:00Z","v":242532,"vw":18.938617},{"c":18.23,"h":19.15,"l":18.21,"n":4898,"o":18.97,"t":"2025-10-10T04:00:00Z","v":256224,"vw":18.488816},{"c":18.56,"h":18.64,"l":18.24,"n":3448,"o":18.43,"t":"2025-10-13T04:00:00Z","v":133328,"vw":18.479603},{"c":19.05,"h":19.13,"l":18.32,"n":4957,"o":18.34,"t":"2025-10-14T04:00:00Z","v":140727,"vw":18.972551},{"c":18.86,"h":19.16,"l":18.58,"n":5135,"o":19.16,"t":"2025-10-15T04:00:00Z","v":175300,"vw":18.824821},{"c":17.74,"h":18.91,"l":17.55,"n":6869,"o":18.61,"t":"2025-10-16T04:00:00Z","v":239179,"vw":17.957329},{"c":17.96,"h":18.02,"l":17.66,"n":7863,"o":17.79,"t":"2025-10-17T04:00:00Z","v":261117,"vw":17.894796},{"c":18.41,"h":18.44,"l":17.975,"n":5665,"o":18.05,"t":"2025-10-20T04:00:00Z","v":191592,"vw":18.310585},{"c":18.34,"h":18.565,"l":18.23,"n":4141,"o":18.37,"t":"2025-10-21T04:00:00Z","v":126180,"vw":18.395413},{"c":17.71,"h":18.705,"l":17.39,"n":8884,"o":18.44,"t":"2025-10-22T04:00:00Z","v":633111,"vw":17.905783},{"c":16.99,"h":17.84,"l":16.99,"n":10826,"o":17.53,"t":"2025-10-23T04:00:00Z","v":515722,"vw":17.336473},{"c":17.56,"h":17.91,"l":17.07,"n":10783,"o":17.37,"t":"2025-10-24T04:00:00Z","v":577546,"vw":17.540739},{"c":17.53,"h":17.705,"l":17.4,"n":7710,"o":17.62,"t":"2025-10-27T04:00:00Z","v":404766,"vw":17.583662},{"c":16.89,"h":17.3,"l":15.62,"n":10516,"o":16.74,"t":"2025-10-28T04:00:00Z","v":515270,"vw":16.770047},{"c":16.73,"h":17.68,"l":16.555,"n":8809,"o":17.06,"t":"2025-10-29T04:00:00Z","v":390680,"vw":17.060583},{"c":16.99,"h":17.26,"l":16.53,"n":7532,"o":16.53,"t":"2025-10-30T04:00:00Z","v":363475,"vw":17.038047},{"c":16.77,"h":17.08,"l":16.72,"n":6736,"o":16.84,"t":"2025-10-31T04:00:00Z","v":294943,"vw":16.830454},{"c":17.12,"h":17.13,"l":16.61,"n":6364,"o":16.78,"t":"2025-11-03T05:00:00Z","v":281179,"vw":17.006702},{"c":17.15,"h":17.31,"l":16.9,"n":7209,"o":16.97,"t":"2025-11-04T05:00:00Z","v":324209,"vw":17.16646},{"c":17.44,"h":17.56,"l":17.23,"n":5579,"o":17.23,"t":"2025-11-05T05:00:00Z","v":217715,"vw":17.421459},{"c":16.7,"h":17.51,"l":16.68,"n":8710,"o":17.14,"t":"2025-11-06T05:00:00Z","v":479265,"vw":16.912264},{"c":17.09,"h":17.11,"l":16.7,"n":9234,"o":16.7,"t":"2025-11-07T05:00:00Z","v":405265,"vw":16.985206},{"c":17.4,"h":17.58,"l":17.12,"n":9055,"o":17.16,"t":"2025-11-10T05:00:00Z","v":460979,"vw":17.394877},{"c":17.83,"h":17.98,"l":17.51,"n":7426,"o":17.51,"t":"2025-11-11T05:00:00Z","v":473284,"vw":17.832634},{"c":18,"h":18.17,"l":17.865,"n":7138,"o":17.95,"t":"2025-11-12T05:00:00Z","v":470018,"vw":18.021582},{"c":17.78,"h":18.1,"l":17.61,"n":6649,"o":17.93,"t":"2025-11-13T05:00:00Z","v":281052,"vw":17.801519},{"c":17.6,"h":17.7,"l":17.345,"n":5391,"o":17.56,"t":"2025-11-14T05:00:00Z","v":254325,"vw":17.578471},{"c":16.94,"h":17.74,"l":16.81,"n":6870,"o":17.52,"t":"2025-11-17T05:00:00Z","v":326990,"vw":17.096624},{"c":17.1,"h":17.2,"l":16.83,"n":6276,"o":16.83,"t":"2025-11-18T05:00:00Z","v":318089,"vw":17.058779},{"c":17.2,"h":17.26,"l":17.04,"n":5157,"o":17.05,"t":"2025-11-19T05:00:00Z","v":275914,"vw":17.160518},{"c":17.28,"h":17.67,"l":17.22,"n":6844,"o":17.38,"t":"2025-11-20T05:00:00Z","v":336071,"vw":17.3787},{"c":18.03,"h":18.14,"l":17.34,"n":6276,"o":17.43,"t":"2025-11-21T05:00:00Z","v":361703,"vw":17.88082},{"c":18.22,"h":18.27,"l":17.69,"n":6634,"o":17.93,"t":"2025-11-24T05:00:00Z","v":331266,"vw":18.121055},{"c":18.94,"h":19.01,"l":18.32,"n":7069,"o":18.32,"t":"2025-11-25T05:00:00Z","v":344531,"vw":18.872166},{"c":18.85,"h":19.055,"l":18.7,"n":6178,"o":18.79,"t":"2025-11-26T05:00:00Z","v":329125,"vw":18.897532},{"c":18.81,"h":18.975,"l":18.75,"n":3297,"o":18.84,"t":"2025-11-28T05:00:00Z","v":157767,"vw":18.823028},{"c":19.08,"h":19.19,"l":18.7,"n":5202,"o":18.7,"t":"2025-12-01T05:00:00Z","v":241317,"vw":19.043511},{"c":18.85,"h":19.1999,"l":18.765,"n":5062,"o":19.11,"t":"2025-12-02T05:00:00Z","v":223409,"vw":18.93611},{"c":19.41,"h":19.45,"l":18.8275,"n":4653,"o":18.99,"t":"2025-12-03T05:00:00Z","v":172505,"vw":19.354744},{"c":19.35,"h":19.59,"l":19.05,"n":4834,"o":19.27,"t":"2025-12-04T05:00:00Z","v":251036,"vw":19.382091},{"c":19.28,"h":19.45,"l":19.13,"n":3481,"o":19.23,"t":"2025-12-05T05:00:00Z","v":168364,"vw":19.26444},{"c":19.59,"h":19.69,"l":19.29,"n":5472,"o":19.42,"t":"2025-12-08T05:00:00Z","v":193237,"vw":19.570477},{"c":19.86,"h":20.07,"l":19.485,"n":5026,"o":19.78,"t":"2025-12-09T05:00:00Z","v":208527,"vw":19.907212},{"c":20.52,"h":20.7,"l":19.6361,"n":5654,"o":20.06,"t":"2025-12-10T05:00:00Z","v":344154,"vw":20.486966},{"c":20.49,"h":20.8,"l":20.4,"n":6610,"o":20.51,"t":"2025-12-11T05:00:00Z","v":242736,"vw":20.555533},{"c":20.48,"h":20.72,"l":20.31,"n":4996,"o":20.68,"t":"2025-12-12T05:00:00Z","v":193153,"vw":20.474577},{"c":20.48,"h":21,"l":20.355,"n":5798,"o":20.62,"t":"2025-12-15T05:00:00Z","v":192033,"vw":20.498922},{"c":20.38,"h":20.58,"l":20.26,"n":5411,"o":20.56,"t":"2025-12-16T05:00:00Z","v":171351,"vw":20.394691},{"c":20.43,"h":20.665,"l":20.22,"n":4855,"o":20.35,"t":"2025-12-17T05:00:00Z","v":176606,"vw":20.47298},{"c":20.67,"h":20.785,"l":20.41,"n":4425,"o":20.69,"t":"2025-12-18T05:00:00Z","v":212496,"vw":20.677143},{"c":20.16,"h":20.85,"l":20.09,"n":5045,"o":20.6,"t":"2025-12-19T05:00:00Z","v":592506,"vw":20.22614},{"c":20.37,"h":20.47,"l":20.19,"n":4603,"o":20.2,"t":"2025-12-22T05:00:00Z","v":247111,"vw":20.36833},{"c":20.15,"h":20.5,"l":20.12,"n":3838,"o":20.25,"t":"2025-12-23T05:00:00Z","v":172880,"vw":20.237691},{"c":20.23,"h":20.3091,"l":20.005,"n":1792,"o":20.15,"t":"2025-12-24T05:00:00Z","v":80966,"vw":20.180755},{"c":20.06,"h":20.29,"l":19.925,"n":3527,"o":20.11,"t":"2025-12-26T05:00:00Z","v":132573,"vw":20.075327},{"c":20.03,"h":20.1,"l":19.79,"n":3667,"o":20.06,"t":"2025-12-29T05:00:00Z","v":180111,"vw":20.003592},{"c":19.78,"h":20.01,"l":19.7675,"n":4233,"o":20.01,"t":"2025-12-30T05:00:00Z","v":173917,"vw":19.835706},{"c":19.51,"h":19.7,"l":19.27,"n":5962,"o":19.54,"t":"2025-12-31T05:00:00Z","v":430151,"vw":19.538114},{"c":19.71,"h":19.8,"l":19.29,"n":6711,"o":19.54,"t":"2026-01-02T05:00:00Z","v":315047,"vw":19.60689},{"c":20.52,"h":20.775,"l":19.79,"n":6549,"o":19.79,"t":"2026-01-05T05:00:00Z","v":403306,"vw":20.462397},{"c":20.42,"h":20.5,"l":20.205,"n":5248,"o":20.35,"t":"2026-01-06T05:00:00Z","v":217128,"vw":20.384457},{"c":20.19,"h":20.63,"l":19.91,"n":5000,"o":20.63,"t":"2026-01-07T05:00:00Z","v":214939,"vw":20.187619},{"c":20.78,"h":20.9599,"l":19.98,"n":5766,"o":19.98,"t":"2026-01-08T05:00:00Z","v":290408,"vw":20.751598},{"c":20.35,"h":21,"l":20.175,"n":4156,"o":20.85,"t":"2026-01-09T05:00:00Z","v":250574,"vw":20.387291},{"c":19.88,"h":20.19,"l":19.57,"n":4534,"o":20.06,"t":"2026-01-12T05:00:00Z","v":272207,"vw":19.868135},{"c":19.99,"h":20.01,"l":19.72,"n":3916,"o":20.01,"t":"2026-01-13T05:00:00Z","v":159604,"vw":19.92756},{"c":20.47,"h":20.47,"l":19.815,"n":3679,"o":20.03,"t":"2026-01-14T05:00:00Z","v":167521,"vw":20.327384},{"c":21,"h":21.16,"l":20.45,"n":4749,"o":20.45,"t":"2026-01-15T05:00:00Z","v":190257,"vw":20.977637},{"c":20.84,"h":21,"l":20.655,"n":3736,"o":20.95,"t":"2026-01-16T05:00:00Z","v":162205,"vw":20.867285},{"c":20.37,"h":20.71,"l":20.2,"n":4693,"o":20.41,"t":"2026-01-20T05:00:00Z","v":188124,"vw":20.350056},{"c":21.6,"h":21.665,"l":20.46,"n":5651,"o":20.57,"t":"2026-01-21T05:00:00Z","v":259150,"vw":21.413204},{"c":22.21,"h":22.48,"l":21.635,"n":5622,"o":21.67,"t":"2026-01-22T05:00:00Z","v":419025,"vw":22.187969},{"c":21.26,"h":22.71,"l":20.9,"n":7917,"o":22.71,"t":"2026-01-23T05:00:00Z","v":478866,"vw":21.464952},{"c":20.82,"h":21.39,"l":20.43,"n":6073,"o":21.39,"t":"2026-01-26T05:00:00Z","v":263841,"vw":20.840636},{"c":20.85,"h":21,"l":20.56,"n":5970,"o":20.82,"t":"2026-01-27T05:00:00Z","v":265911,"vw":20.80472},{"c":20.88,"h":21.1,"l":20.59,"n":6570,"o":20.81,"t":"2026-01-28T05:00:00Z","v":292707,"vw":20.829451},{"c":21.73,"h":21.74,"l":21.125,"n":6092,"o":21.25,"t":"2026-01-29T05:00:00Z","v":293326,"vw":21.535083},{"c":21.7,"h":21.925,"l":21.49,"n":7058,"o":21.49,"t":"2026-01-30T05:00:00Z","v":344068,"vw":21.752286},{"c":21.89,"h":22.2,"l":21.645,"n":13550,"o":21.87,"t":"2026-02-02T05:00:00Z","v":581263,"vw":21.991285},{"c":22.28,"h":22.36,"l":21.66,"n":9311,"o":21.82,"t":"2026-02-03T05:00:00Z","v":465827,"vw":22.089853},{"c":22.75,"h":23.21,"l":22.07,"n":9333,"o":22.5,"t":"2026-02-04T05:00:00Z","v":430786,"vw":22.893836},{"c":22.99,"h":23.1199,"l":22.52,"n":8672,"o":22.64,"t":"2026-02-05T05:00:00Z","v":257834,"vw":22.888602},{"c":23.22,"h":23.48,"l":23.07,"n":6412,"o":23.15,"t":"2026-02-06T05:00:00Z","v":248034,"vw":23.279793},{"c":23.14,"h":23.545,"l":22.97,"n":5207,"o":23.05,"t":"2026-02-09T05:00:00Z","v":179026,"vw":23.253833},{"c":23.05,"h":23.36,"l":22.7,"n":5965,"o":23.05,"t":"2026-02-10T05:00:00Z","v":189372,"vw":23.036465},{"c":22.85,"h":23.35,"l":22.46,"n":6331,"o":23.2,"t":"2026-02-11T05:00:00Z","v":360572,"vw":22.835587},{"c":22.43,"h":23.235,"l":21.965,"n":5604,"o":23.18,"t":"2026-02-12T05:00:00Z","v":206403,"vw":22.401257},{"c":22.44,"h":22.625,"l":22.045,"n":5694,"o":22.25,"t":"2026-02-13T05:00:00Z","v":186251,"vw":22.446309},{"c":22.73,"h":22.88,"l":22,"n":4975,"o":22.52,"t":"2026-02-17T05:00:00Z","v":165817,"vw":22.721256},{"c":22.38,"h":23.26,"l":22.29,"n":4988,"o":22.67,"t":"2026-02-18T05:00:00Z","v":215562,"vw":22.502888},{"c":22.48,"h":22.58,"l":22.13,"n":5579,"o":22.13,"t":"2026-02-19T05:00:00Z","v":220818,"vw":22.396707},{"c":22.59,"h":22.79,"l":22.07,"n":5335,"o":22.48,"t":"2026-02-20T05:00:00Z","v":190858,"vw":22.593343},{"c":21.54,"h":22.75,"l":21.335,"n":8700,"o":22.58,"t":"2026-02-23T05:00:00Z","v":357299,"vw":21.55972},{"c":21.54,"h":21.71,"l":21.35,"n":5330,"o":21.55,"t":"2026-02-24T05:00:00Z","v":187375,"vw":21.501443},{"c":22.11,"h":22.16,"l":21.465,"n":4546,"o":21.75,"t":"2026-02-25T05:00:00Z","v":173391,"vw":22.023687},{"c":22.07,"h":22.495,"l":21.77,"n":4620,"o":22.21,"t":"2026-02-26T05:00:00Z","v":199382,"vw":22.049143},{"c":21.35,"h":21.81,"l":20.91,"n":8520,"o":21.56,"t":"2026-02-27T05:00:00Z","v":560428,"vw":21.36698},{"c":21.73,"h":21.985,"l":20.54,"n":5435,"o":20.85,"t":"2026-03-02T05:00:00Z","v":226867,"vw":21.761475},{"c":21.58,"h":21.73,"l":20.92,"n":5851,"o":21.06,"t":"2026-03-03T05:00:00Z","v":198503,"vw":21.402216},{"c":21.78,"h":22.066,"l":21.65,"n":5567,"o":21.81,"t":"2026-03-04T05:00:00Z","v":177786,"vw":21.837581},{"c":21.72,"h":21.74,"l":21.18,"n":7540,"o":21.48,"t":"2026-03-05T05:00:00Z","v":419282,"vw":21.621522},{"c":21.34,"h":21.34,"l":20.7,"n":7470,"o":21.02,"t":"2026-03-06T05:00:00Z","v":394237,"vw":21.175931},{"c":21.31,"h":21.31,"l":20.365,"n":8443,"o":20.94,"t":"2026-03-09T04:00:00Z","v":377557,"vw":21.14424},{"c":21.4,"h":21.87,"l":21.04,"n":8077,"o":21.19,"t":"2026-03-10T04:00:00Z","v":301117,"vw":21.449338},{"c":21,"h":21.28,"l":20.7,"n":8671,"o":21.15,"t":"2026-03-11T04:00:00Z","v":428386,"vw":20.976445},{"c":20.91,"h":21.01,"l":20.43,"n":6785,"o":20.48,"t":"2026-03-12T04:00:00Z","v":252649,"vw":20.79376},{"c":20.67,"h":21.01,"l":20.36,"n":7772,"o":20.86,"t":"2026-03-13T04:00:00Z","v":361804,"vw":20.665015},{"c":20.92,"h":21.11,"l":20.65,"n":5308,"o":20.87,"t":"2026-03-16T04:00:00Z","v":228361,"vw":20.936788},{"c":20.9,"h":21.7205,"l":20.63,"n":6685,"o":21.12,"t":"2026-03-17T04:00:00Z","v":289003,"vw":20.879137},{"c":20.32,"h":20.84,"l":20.24,"n":6448,"o":20.78,"t":"2026-03-18T04:00:00Z","v":272835,"vw":20.431927},{"c":20.78,"h":20.92,"l":20,"n":6113,"o":20.16,"t":"2026-03-19T04:00:00Z","v":213076,"vw":20.535698},{"c":20.71,"h":20.935,"l":20.48,"n":4999,"o":20.88,"t":"2026-03-20T04:00:00Z","v":399177,"vw":20.713564},{"c":21.33,"h":21.73,"l":20.99,"n":7131,"o":21.22,"t":"2026-03-23T04:00:00Z","v":313558,"vw":21.375859},{"c":21.43,"h":21.64,"l":21.07,"n":6713,"o":21.07,"t":"2026-03-24T04:00:00Z","v":296303,"vw":21.450267},{"c":21.64,"h":21.78,"l":21.31,"n":5642,"o":21.69,"t":"2026-03-25T04:00:00Z","v":239977,"vw":21.581796},{"c":21.78,"h":21.78,"l":21.4,"n":4428,"o":21.4,"t":"2026-03-26T04:00:00Z","v":152066,"vw":21.700584},{"c":21.48,"h":21.745,"l":21.46,"n":4967,"o":21.56,"t":"2026-03-27T04:00:00Z","v":171909,"vw":21.57933},{"c":21.67,"h":21.87,"l":21.54,"n":6686,"o":21.7,"t":"2026-03-30T04:00:00Z","v":207042,"vw":21.699827},{"c":22.04,"h":22.33,"l":21.72,"n":5967,"o":22,"t":"2026-03-31T04:00:00Z","v":257045,"vw":22.00813},{"c":22.58,"h":22.685,"l":22.11,"n":6790,"o":22.11,"t":"2026-04-01T04:00:00Z","v":334767,"vw":22.557902},{"c":22.77,"h":22.8,"l":22.07,"n":5349,"o":22.14,"t":"2026-04-02T04:00:00Z","v":173563,"vw":22.658385},{"c":23.22,"h":23.34,"l":22.605,"n":4985,"o":22.65,"t":"2026-04-06T04:00:00Z","v":232982,"vw":23.100303},{"c":23.19,"h":23.32,"l":22.92,"n":6313,"o":23.05,"t":"2026-04-07T04:00:00Z","v":237591,"vw":23.170809},{"c":23.88,"h":24.12,"l":23.68,"n":6039,"o":23.84,"t":"2026-04-08T04:00:00Z","v":255941,"vw":23.867419},{"c":24.22,"h":24.38,"l":23.69,"n":7523,"o":23.84,"t":"2026-04-09T04:00:00Z","v":328576,"vw":24.176612},{"c":23.81,"h":24.1,"l":23.69,"n":4635,"o":24.1,"t":"2026-04-10T04:00:00Z","v":189518,"vw":23.819347},{"c":23.9,"h":23.92,"l":23.445,"n":4205,"o":23.62,"t":"2026-04-13T04:00:00Z","v":154244,"vw":23.741389},{"c":23.92,"h":23.99,"l":23.45,"n":4297,"o":23.76,"t":"2026-04-14T04:00:00Z","v":186864,"vw":23.873489},{"c":23.9,"h":23.99,"l":23.57,"n":4562,"o":23.94,"t":"2026-04-15T04:00:00Z","v":141256,"vw":23.880388},{"c":23.7,"h":23.875,"l":23.49,"n":4139,"o":23.81,"t":"2026-04-16T04:00:00Z","v":145310,"vw":23.733899},{"c":23.81,"h":24.12,"l":23.66,"n":9383,"o":24,"t":"2026-04-17T04:00:00Z","v":683852,"vw":23.94391},{"c":23.99,"h":24.025,"l":23.76,"n":7042,"o":23.78,"t":"2026-04-20T04:00:00Z","v":484790,"vw":23.937033},{"c":23.56,"h":24,"l":23.46,"n":5415,"o":23.88,"t":"2026-04-21T04:00:00Z","v":262997,"vw":23.735378},{"c":23.64,"h":23.82,"l":23.45,"n":5724,"o":23.47,"t":"2026-04-22T04:00:00Z","v":220921,"vw":23.62985},{"c":24,"h":24.02,"l":23.57,"n":6478,"o":23.81,"t":"2026-04-23T04:00:00Z","v":349353,"vw":23.958468},{"c":22.82,"h":23.79,"l":21.99,"n":9167,"o":23.65,"t":"2026-04-24T04:00:00Z","v":407710,"vw":22.970498},{"c":22.73,"h":23.12,"l":22.14,"n":9384,"o":22.81,"t":"2026-04-27T04:00:00Z","v":363721,"vw":22.651265},{"c":22.85,"h":23.13,"l":22.805,"n":7090,"o":22.88,"t":"2026-04-28T04:00:00Z","v":280248,"vw":22.910202},{"c":22.87,"h":23.1,"l":22.55,"n":6563,"o":22.84,"t":"2026-04-29T04:00:00Z","v":306955,"vw":22.864169},{"c":22.97,"h":23.265,"l":22.58,"n":6497,"o":22.58,"t":"2026-04-30T04:00:00Z","v":327673,"vw":22.980726},{"c":22.94,"h":23.19,"l":22.73,"n":5271,"o":22.86,"t":"2026-05-01T04:00:00Z","v":187854,"vw":22.993191},{"c":22.63,"h":23.175,"l":22.44,"n":5547,"o":22.71,"t":"2026-05-04T04:00:00Z","v":243109,"vw":22.653784},{"c":23,"h":23.165,"l":22.7,"n":5096,"o":22.7,"t":"2026-05-05T04:00:00Z","v":185890,"vw":23.009151},{"c":23.37,"h":23.41,"l":23.12,"n":7209,"o":23.21,"t":"2026-05-06T04:00:00Z","v":262308,"vw":23.291938},{"c":23.38,"h":23.75,"l":23.21,"n":4745,"o":23.47,"t":"2026-05-07T04:00:00Z","v":168484,"vw":23.42348},{"c":23.43,"h":23.6425,"l":23.03,"n":4256,"o":23.36,"t":"2026-05-08T04:00:00Z","v":163592,"vw":23.394166},{"c":23.09,"h":23.5,"l":22.93,"n":4985,"o":23.5,"t":"2026-05-11T04:00:00Z","v":176083,"vw":23.093087},{"c":22.98,"h":23.13,"l":22.49,"n":5122,"o":23.13,"t":"2026-05-12T04:00:00Z","v":211066,"vw":22.850936},{"c":22.5,"h":23.01,"l":22.253,"n":5881,"o":22.73,"t":"2026-05-13T04:00:00Z","v":206620,"vw":22.565652},{"c":22.65,"h":22.97,"l":22.51,"n":4560,"o":22.68,"t":"2026-05-14T04:00:00Z","v":200796,"vw":22.700071},{"c":22.3,"h":22.56,"l":22.04,"n":5797,"o":22.56,"t":"2026-05-15T04:00:00Z","v":226214,"vw":22.285572},{"c":22.51,"h":22.78,"l":22.39,"n":4952,"o":22.43,"t":"2026-05-18T04:00:00Z","v":160693,"vw":22.539578},{"c":22.25,"h":22.61,"l":22.1,"n":5066,"o":22.39,"t":"2026-05-19T04:00:00Z","v":164497,"vw":22.24726},{"c":22.5,"h":22.71,"l":21.175,"n":7315,"o":22.14,"t":"2026-05-20T04:00:00Z","v":309593,"vw":22.452599},{"c":22.4,"h":22.46,"l":22.05,"n":4241,"o":22.36,"t":"2026-05-21T04:00:00Z","v":160936,"vw":22.34111},{"c":22.46,"h":22.55,"l":22.25,"n":3884,"o":22.47,"t":"2026-05-22T04:00:00Z","v":141278,"vw":22.444543},{"c":22.91,"h":23.0399,"l":22.54,"n":6520,"o":22.54,"t":"2026-05-26T04:00:00Z","v":242458,"vw":22.884389},{"c":22.58,"h":22.99,"l":22.48,"n":5061,"o":22.9,"t":"2026-05-27T04:00:00Z","v":233999,"vw":22.619505},{"c":22.43,"h":22.62,"l":21.83,"n":5975,"o":22.49,"t":"2026-05-28T04:00:00Z","v":220396,"vw":22.369916},{"c":22.72,"h":22.75,"l":22.4405,"n":4924,"o":22.45,"t":"2026-05-29T04:00:00Z","v":324997,"vw":22.657747},{"c":22.07,"h":22.55,"l":22.05,"n":4764,"o":22.46,"t":"2026-06-01T04:00:00Z","v":190356,"vw":22.133795},{"c":22.53,"h":22.54,"l":21.86,"n":3861,"o":21.94,"t":"2026-06-02T04:00:00Z","v":128547,"vw":22.432057},{"c":21.61,"h":22.3,"l":21.57,"n":5169,"o":22.3,"t":"2026-06-03T04:00:00Z","v":165633,"vw":21.739495},{"c":22.54,"h":22.72,"l":21.785,"n":5806,"o":22.01,"t":"2026-06-04T04:00:00Z","v":266023,"vw":22.438806},{"c":22.78,"h":22.95,"l":22.3,"n":4719,"o":22.35,"t":"2026-06-05T04:00:00Z","v":193506,"vw":22.751393},{"c":22.87,"h":23.2,"l":22.68,"n":4145,"o":22.68,"t":"2026-06-08T04:00:00Z","v":188686,"vw":22.944963},{"c":23.32,"h":23.75,"l":22.973,"n":4244,"o":23.1,"t":"2026-06-09T04:00:00Z","v":192261,"vw":23.220555},{"c":23.54,"h":23.7399,"l":23.21,"n":4966,"o":23.4,"t":"2026-06-10T04:00:00Z","v":219537,"vw":23.477213},{"c":23.79,"h":23.885,"l":23.34,"n":5169,"o":23.73,"t":"2026-06-11T04:00:00Z","v":212621,"vw":23.654486},{"c":23.91,"h":24.115,"l":23.78,"n":6096,"o":23.94,"t":"2026-06-12T04:00:00Z","v":323949,"vw":23.921881},{"c":23.31,"h":24.21,"l":23.25,"n":5270,"o":24,"t":"2026-06-15T04:00:00Z","v":299591,"vw":23.579083},{"c":23.2,"h":23.77,"l":23.05,"n":3976,"o":23.51,"t":"2026-06-16T04:00:00Z","v":224886,"vw":23.26946},{"c":23.23,"h":23.57,"l":22.9,"n":7588,"o":22.9,"t":"2026-06-17T04:00:00Z","v":475180,"vw":23.248039},{"c":23.6,"h":23.82,"l":23.35,"n":5552,"o":23.53,"t":"2026-06-18T04:00:00Z","v":462827,"vw":23.587113},{"c":23.81,"h":23.94,"l":23.54,"n":4747,"o":23.54,"t":"2026-06-22T04:00:00Z","v":233701,"vw":23.801158},{"c":24.28,"h":24.34,"l":23.79,"n":6653,"o":23.94,"t":"2026-06-23T04:00:00Z","v":437812,"vw":24.104744},{"c":24.67,"h":24.7,"l":24.005,"n":5162,"o":24.28,"t":"2026-06-24T04:00:00Z","v":265351,"vw":24.570418},{"c":24.96,"h":25.04,"l":24.56,"n":6891,"o":24.56,"t":"2026-06-25T04:00:00Z","v":411759,"vw":24.871019},{"c":25.42,"h":26.11,"l":24.7025,"n":6389,"o":24.99,"t":"2026-06-26T04:00:00Z","v":993150,"vw":25.287793},{"c":25.19,"h":25.4,"l":24.93,"n":7241,"o":25.4,"t":"2026-06-29T04:00:00Z","v":497068,"vw":25.154315},{"c":25.52,"h":25.61,"l":24.985,"n":6694,"o":25.2,"t":"2026-06-30T04:00:00Z","v":549194,"vw":25.35602},{"c":26.16,"h":26.21,"l":25.635,"n":6689,"o":25.69,"t":"2026-07-01T04:00:00Z","v":279712,"vw":26.073977},{"c":25.37,"h":26.335,"l":25.155,"n":6755,"o":26.32,"t":"2026-07-02T04:00:00Z","v":334355,"vw":25.520834},{"c":26.05,"h":26.1,"l":25.23,"n":4661,"o":25.51,"t":"2026-07-06T04:00:00Z","v":279288,"vw":25.785277},{"c":25.55,"h":26.26,"l":25.55,"n":6524,"o":26.15,"t":"2026-07-07T04:00:00Z","v":356171,"vw":25.840893},{"c":25.01,"h":25.55,"l":24.695,"n":6145,"o":25.49,"t":"2026-07-08T04:00:00Z","v":266272,"vw":24.941187},{"c":25.54,"h":25.72,"l":25.0584,"n":5213,"o":25.15,"t":"2026-07-09T04:00:00Z","v":228581,"vw":25.547352},{"c":25.5,"h":25.69,"l":25.29,"n":5122,"o":25.42,"t":"2026-07-10T04:00:00Z","v":187393,"vw":25.499937},{"c":25.63,"h":25.74,"l":25.34,"n":4934,"o":25.49,"t":"2026-07-13T04:00:00Z","v":154125,"vw":25.584519},{"c":25.63,"h":25.86,"l":25.46,"n":6788,"o":25.59,"t":"2026-07-14T04:00:00Z","v":248587,"vw":25.646336},{"c":25.76,"h":26.07,"l":25.68,"n":7752,"o":25.78,"t":"2026-07-15T04:00:00Z","v":455729,"vw":25.903586},{"c":26.4,"h":26.6599,"l":25.61,"n":7550,"o":25.61,"t":"2026-07-16T04:00:00Z","v":500561,"vw":26.252347},{"c":26.18,"h":26.355,"l":25.9,"n":6990,"o":26.1,"t":"2026-07-17T04:00:00Z","v":453318,"vw":26.086227},{"c":25.78,"h":26.547,"l":25.685,"n":7622,"o":26.14,"t":"2026-07-20T04:00:00Z","v":390366,"vw":25.80936},{"c":25.86,"h":25.89,"l":25.32,"n":7418,"o":25.52,"t":"2026-07-21T04:00:00Z","v":340736,"vw":25.659724},{"c":25.45,"h":25.792,"l":25.295,"n":6874,"o":25.68,"t":"2026-07-22T04:00:00Z","v":415679,"vw":25.498016},{"c":25.85,"h":25.87,"l":24.93,"n":7233,"o":25.08,"t":"2026-07-23T04:00:00Z","v":352894,"vw":25.49022},{"c":28.5,"h":28.625,"l":26.25,"n":14194,"o":26.6,"t":"2026-07-24T04:00:00Z","v":1049019,"vw":27.890482},{"c":29.52,"h":29.9999,"l":28.23,"n":14106,"o":28.7,"t":"2026-07-27T04:00:00Z","v":874195,"vw":29.117452},{"c":30.58,"h":30.6,"l":28.41,"n":12976,"o":29.9,"t":"2026-07-28T04:00:00Z","v":888844,"vw":30.250406},{"c":29.48,"h":30.435,"l":29.22,"n":10596,"o":30.26,"t":"2026-07-29T04:00:00Z","v":506904,"vw":29.567509},{"c":29.61,"h":29.9299,"l":29.47,"n":9157,"o":29.68,"t":"2026-07-30T04:00:00Z","v":423087,"vw":29.649969},{"c":29.6,"h":29.9019,"l":29.0963,"n":8183,"o":29.43,"t":"2026-07-31T04:00:00Z","v":400518,"vw":29.489952},{"c":29.67,"h":30.16,"l":29.51,"n":9508,"o":29.99,"t":"2026-08-03T04:00:00Z","v":390498,"vw":29.744439},{"c":29.67,"h":30.13,"l":29.54,"n":8397,"o":29.67,"t":"2026-08-04T04:00:00Z","v":477738,"vw":29.823554},{"c":29.56,"h":29.9,"l":29.38,"n":5825,"o":29.75,"t":"2026-08-05T04:00:00Z","v":278217,"vw":29.552927},{"c":29.19,"h":29.86,"l":28.92,"n":7082,"o":29.71,"t":"2026-08-06T04:00:00Z","v":405220,"vw":29.130176},{"c":28.91,"h":29.15,"l":28.5436,"n":6758,"o":29.05,"t":"2026-08-07T04:00:00Z","v":349905,"vw":28.897226},{"c":28.67,"h":28.99,"l":28.54,"n":5920,"o":28.91,"t":"2026-08-10T04:00:00Z","v":285073,"vw":28.672902},{"c":29.05,"h":29.15,"l":28.6601,"n":5655,"o":28.69,"t":"2026-08-11T04:00:00Z","v":213152,"vw":29.016374},{"c":29.3,"h":29.3,"l":28.79,"n":7153,"o":28.82,"t":"2026-08-12T04:00:00Z","v":718812,"vw":29.161373},{"c":29.19,"h":29.665,"l":29,"n":6207,"o":29.54,"t":"2026-08-13T04:00:00Z","v":441450,"vw":29.213023},{"c":29.17,"h":29.38,"l":28.7,"n":7037,"o":29.03,"t":"2026-08-14T04:00:00Z","v":350739,"vw":29.128481},{"c":29.02,"h":29.43,"l":28.47,"n":6885,"o":28.94,"t":"2026-08-17T04:00:00Z","v":364110,"vw":29.019474},{"c":29.16,"h":29.36,"l":28.75,"n":5918,"o":29.12,"t":"2026-08-18T04:00:00Z","v":397054,"vw":29.061585},{"c":28.52,"h":29.29,"l":28.42,"n":7189,"o":29.29,"t":"2026-08-19T04:00:00Z","v":300582,"vw":28.647192},{"c":28.44,"h":28.615,"l":28.22,"n":6481,"o":28.39,"t":"2026-08-20T04:00:00Z","v":267997,"vw":28.43278},{"c":28.69,"h":28.84,"l":28.265,"n":4816,"o":28.7,"t":"2026-08-21T04:00:00Z","v":234584,"vw":28.625775},{"c":28.77,"h":29,"l":28.67,"n":4810,"o":28.72,"t":"2026-08-24T04:00:00Z","v":250591,"vw":28.768712},{"c":28.6,"h":28.99,"l":28.1094,"n":4873,"o":28.85,"t":"2026-08-25T04:00:00Z","v":232208,"vw":28.604104},{"c":28.64,"h":28.8,"l":28.48,"n":4739,"o":28.8,"t":"2026-08-26T04:00:00Z","v":195854,"vw":28.630643},{"c":28.82,"h":28.935,"l":28.3497,"n":4938,"o":28.42,"t":"2026-08-27T04:00:00Z","v":251119,"vw":28.768723},{"c":28.84,"h":29.18,"l":28.48,"n":6698,"o":28.88,"t":"2026-08-28T04:00:00Z","v":274030,"vw":28.876858},{"c":28.71,"h":28.79,"l":28.38,"n":5032,"o":28.61,"t":"2026-08-31T04:00:00Z","v":314361,"vw":28.639183},{"c":28.43,"h":29.06,"l":28.2996,"n":8119,"o":28.57,"t":"2026-09-01T04:00:00Z","v":392427,"vw":28.458632},{"c":29.16,"h":29.23,"l":28.49,"n":5852,"o":28.7,"t":"2026-09-02T04:00:00Z","v":309151,"vw":29.081847},{"c":29.39,"h":29.6379,"l":28.97,"n":4927,"o":29.25,"t":"2026-09-03T04:00:00Z","v":198841,"vw":29.380958},{"c":29.68,"h":29.74,"l":29.09,"n":6445,"o":29.16,"t":"2026-09-04T04:00:00Z","v":324680,"vw":29.545932},{"c":29.21,"h":29.625,"l":29.17,"n":7190,"o":29.49,"t":"2026-09-08T04:00:00Z","v":398396,"vw":29.357876},{"c":28.88,"h":29.275,"l":28.57,"n":5765,"o":28.77,"t":"2026-09-09T04:00:00Z","v":211155,"vw":28.926676},{"c":29.26,"h":29.3,"l":28.52,"n":5446,"o":28.91,"t":"2026-09-10T04:00:00Z","v":266654,"vw":29.074113},{"c":29.32,"h":29.715,"l":29.04,"n":6367,"o":29.66,"t":"2026-09-11T04:00:00Z","v":271566,"vw":29.276033},{"c":29.54,"h":29.61,"l":29.05,"n":7380,"o":29.27,"t":"2026-09-14T04:00:00Z","v":329500,"vw":29.447112},{"c":29.85,"h":29.89,"l":28.51,"n":6669,"o":29.51,"t":"2026-09-15T04:00:00Z","v":369240,"vw":29.745145},{"c":29.42,"h":29.86,"l":28.87,"n":9072,"o":29.83,"t":"2026-09-16T04:00:00Z","v":623820,"vw":29.358896},{"c":29.58,"h":29.83,"l":28.84,"n":7228,"o":29.65,"t":"2026-09-17T04:00:00Z","v":407964,"vw":29.573929},{"c":29.8,"h":29.905,"l":28.85,"n":7376,"o":29.41,"t":"2026-09-18T04:00:00Z","v":670854,"vw":29.661619},{"c":29.54,"h":30.2399,"l":29.54,"n":7434,"o":29.99,"t":"2026-09-21T04:00:00Z","v":385706,"vw":29.741646},{"c":29.19,"h":30.08,"l":29.19,"n":6337,"o":30.04,"t":"2026-09-22T04:00:00Z","v":343069,"vw":29.410766},{"c":28.69,"h":29.315,"l":28.68,"n":5503,"o":29.13,"t":"2026-09-23T04:00:00Z","v":258507,"vw":28.899283},{"c":29.3,"h":29.51,"l":28.84,"n":7827,"o":28.86,"t":"2026-09-24T04:00:00Z","v":382986,"vw":29.299918},{"c":29.57,"h":29.79,"l":29.26,"n":6202,"o":29.46,"t":"2026-09-25T04:00:00Z","v":329700,"vw":29.564303},{"c":29.3,"h":29.765,"l":29.1,"n":5575,"o":29.55,"t":"2026-09-28T04:00:00Z","v":324148,"vw":29.393847},{"c":29.13,"h":29.585,"l":28.88,"n":4700,"o":29.47,"t":"2026-09-29T04:00:00Z","v":253120,"vw":29.105497},{"c":28.67,"h":29.53,"l":28.585,"n":7006,"o":29.16,"t":"2026-09-30T04:00:00Z","v":459380,"vw":28.771105},{"c":29.36,"h":29.4,"l":28.24,"n":8543,"o":28.46,"t":"2026-10-01T04:00:00Z","v":425738,"vw":29.040488},{"c":29.56,"h":30.04,"l":29.31,"n":5366,"o":29.59,"t":"2026-10-02T04:00:00Z","v":282682,"vw":29.592702},{"c":29.25,"h":29.79,"l":29.09,"n":4631,"o":29.67,"t":"2026-10-05T04:00:00Z","v":225630,"vw":29.321453},{"c":29.06,"h":29.58,"l":29.03,"n":4434,"o":29.44,"t":"2026-10-06T04:00:00Z","v":206866,"vw":29.217355},{"c":28.67,"h":28.915,"l":28.5,"n":5730,"o":28.72,"t":"2026-10-07T04:00:00Z","v":249163,"vw":28.695564},{"c":29.03,"h":29.245,"l":28.61,"n":6917,"o":28.61,"t":"2026-10-08T04:00:00Z","v":430339,"vw":29.043217},{"c":28.77,"h":29.06,"l":28.09,"n":4773,"o":28.89,"t":"2026-10-09T04:00:00Z","v":316219,"vw":28.890107},{"c":28.99,"h":29.2,"l":28.75,"n":6452,"o":28.75,"t":"2026-10-12T04:00:00Z","v":317996,"vw":29.011013},{"c":28.89,"h":29.4,"l":28.74,"n":4806,"o":29.02,"t":"2026-10-13T04:00:00Z","v":256023,"vw":28.911881},{"c":28.58,"h":29,"l":27.77,"n":6800,"o":28.34,"t":"2026-10-14T04:00:00Z","v":690654,"vw":28.658861},{"c":29.03,"h":29.275,"l":28.615,"n":6715,"o":28.9,"t":"2026-10-15T04:00:00Z","v":415846,"vw":29.043759},{"c":28.96,"h":29.635,"l":28.905,"n":6948,"o":29.22,"t":"2026-10-16T04:00:00Z","v":316667,"vw":29.132295},{"c":28.5,"h":29,"l":28.45,"n":4562,"o":28.88,"t":"2026-10-19T04:00:00Z","v":234982,"vw":28.621985},{"c":29.06,"h":29.6,"l":28.58,"n":8803,"o":28.58,"t":"2026-10-20T04:00:00Z","v":548993,"vw":29.104081},{"c":29.13,"h":29.33,"l":28.52,"n":5691,"o":29.25,"t":"2026-10-21T04:00:00Z","v":325779,"vw":29.116401},{"c":29.66,"h":29.79,"l":29.1,"n":7018,"o":29.1,"t":"2026-10-22T04:00:00Z","v":434931,"vw":29.613783},{"c":30.255,"h":30.85,"l":29.22,"n":2687,"o":30.85,"t":"2026-10-23T04:00:00Z","v":195798,"vw":30.195965}],"volatilityBars":[{"c":29.57,"h":29.61,"l":29.3,"n":27,"o":29.61,"t":"2026-09-22T13:00:00Z","v":1598,"vw":29.555584},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-09-22T13:15:00Z","v":100,"vw":29.8},{"c":29.85,"h":30.04,"l":29.415,"n":98,"o":30.04,"t":"2026-09-22T13:30:00Z","v":6897,"vw":29.676824},{"c":29.9,"h":29.92,"l":29.74,"n":62,"o":29.85,"t":"2026-09-22T13:45:00Z","v":6345,"vw":29.900419},{"c":29.77,"h":30.08,"l":29.74,"n":185,"o":29.88,"t":"2026-09-22T14:00:00Z","v":14593,"vw":29.879853},{"c":29.65,"h":29.815,"l":29.64,"n":167,"o":29.815,"t":"2026-09-22T14:15:00Z","v":7698,"vw":29.75533},{"c":29.605,"h":29.68,"l":29.5,"n":230,"o":29.65,"t":"2026-09-22T14:30:00Z","v":15309,"vw":29.58853},{"c":29.48,"h":29.57,"l":29.41,"n":110,"o":29.55,"t":"2026-09-22T14:45:00Z","v":4403,"vw":29.48639},{"c":29.44,"h":29.48,"l":29.43,"n":38,"o":29.43,"t":"2026-09-22T15:00:00Z","v":1541,"vw":29.4425},{"c":29.47,"h":29.51,"l":29.44,"n":243,"o":29.44,"t":"2026-09-22T15:15:00Z","v":10231,"vw":29.472036},{"c":29.42,"h":29.47,"l":29.4,"n":116,"o":29.47,"t":"2026-09-22T15:30:00Z","v":4747,"vw":29.429712},{"c":29.505,"h":29.52,"l":29.42,"n":96,"o":29.42,"t":"2026-09-22T15:45:00Z","v":3904,"vw":29.483581},{"c":29.523,"h":29.54,"l":29.52,"n":57,"o":29.52,"t":"2026-09-22T16:00:00Z","v":2533,"vw":29.530719},{"c":29.495,"h":29.52,"l":29.495,"n":35,"o":29.52,"t":"2026-09-22T16:15:00Z","v":1113,"vw":29.5125},{"c":29.45,"h":29.51,"l":29.45,"n":51,"o":29.475,"t":"2026-09-22T16:30:00Z","v":2397,"vw":29.493865},{"c":29.45,"h":29.45,"l":29.44,"n":44,"o":29.45,"t":"2026-09-22T16:45:00Z","v":2814,"vw":29.447932},{"c":29.44,"h":29.51,"l":29.435,"n":167,"o":29.47,"t":"2026-09-22T17:00:00Z","v":6307,"vw":29.491889},{"c":29.49,"h":29.49,"l":29.46,"n":45,"o":29.46,"t":"2026-09-22T17:15:00Z","v":1417,"vw":29.476442},{"c":29.565,"h":29.58,"l":29.51,"n":140,"o":29.51,"t":"2026-09-22T17:30:00Z","v":3885,"vw":29.548657},{"c":29.67,"h":29.71,"l":29.57,"n":308,"o":29.57,"t":"2026-09-22T17:45:00Z","v":15769,"vw":29.677863},{"c":29.615,"h":29.65,"l":29.615,"n":123,"o":29.65,"t":"2026-09-22T18:00:00Z","v":3601,"vw":29.632533},{"c":29.61,"h":29.61,"l":29.61,"n":7,"o":29.61,"t":"2026-09-22T18:15:00Z","v":373,"vw":29.61},{"c":29.57,"h":29.64,"l":29.57,"n":166,"o":29.6,"t":"2026-09-22T18:30:00Z","v":5067,"vw":29.598233},{"c":29.51,"h":29.56,"l":29.51,"n":143,"o":29.56,"t":"2026-09-22T18:45:00Z","v":2865,"vw":29.522294},{"c":29.475,"h":29.51,"l":29.45,"n":96,"o":29.51,"t":"2026-09-22T19:00:00Z","v":2443,"vw":29.480775},{"c":29.45,"h":29.47,"l":29.43,"n":202,"o":29.47,"t":"2026-09-22T19:15:00Z","v":5525,"vw":29.446396},{"c":29.403,"h":29.465,"l":29.37,"n":622,"o":29.45,"t":"2026-09-22T19:30:00Z","v":34012,"vw":29.406599},{"c":29.19,"h":29.415,"l":29.19,"n":1530,"o":29.415,"t":"2026-09-22T19:45:00Z","v":62066,"vw":29.302997},{"c":29.19,"h":29.19,"l":29.19,"n":9,"o":29.19,"t":"2026-09-22T20:00:00Z","v":99919,"vw":29.19},{"c":29.17,"h":29.17,"l":28.79,"n":64,"o":29.13,"t":"2026-09-23T13:30:00Z","v":5316,"vw":28.982716},{"c":29.195,"h":29.195,"l":28.98,"n":118,"o":29.15,"t":"2026-09-23T13:45:00Z","v":7383,"vw":29.131182},{"c":29.0589,"h":29.24,"l":29.0589,"n":170,"o":29.12,"t":"2026-09-23T14:00:00Z","v":2354,"vw":29.129436},{"c":29.2,"h":29.315,"l":29.13,"n":150,"o":29.13,"t":"2026-09-23T14:15:00Z","v":8355,"vw":29.242461},{"c":29.14,"h":29.22,"l":29.13,"n":103,"o":29.18,"t":"2026-09-23T14:30:00Z","v":4091,"vw":29.160339},{"c":29.11,"h":29.15,"l":29.1,"n":34,"o":29.145,"t":"2026-09-23T14:45:00Z","v":1488,"vw":29.134605},{"c":29.25,"h":29.29,"l":29.13,"n":278,"o":29.17,"t":"2026-09-23T15:00:00Z","v":14108,"vw":29.201947},{"c":29.16,"h":29.29,"l":29.16,"n":90,"o":29.29,"t":"2026-09-23T15:15:00Z","v":3271,"vw":29.1974},{"c":29.12,"h":29.19,"l":29.03,"n":139,"o":29.16,"t":"2026-09-23T15:30:00Z","v":5762,"vw":29.149855},{"c":29.11,"h":29.15,"l":29.095,"n":46,"o":29.15,"t":"2026-09-23T15:45:00Z","v":2311,"vw":29.115},{"c":29.1,"h":29.1,"l":29.09,"n":35,"o":29.1,"t":"2026-09-23T16:00:00Z","v":1193,"vw":29.096},{"c":29.09,"h":29.095,"l":29.07,"n":78,"o":29.07,"t":"2026-09-23T16:15:00Z","v":2324,"vw":29.084497},{"c":29.12,"h":29.12,"l":29.06,"n":134,"o":29.08,"t":"2026-09-23T16:30:00Z","v":4453,"vw":29.08813},{"c":29.135,"h":29.135,"l":29.11,"n":100,"o":29.12,"t":"2026-09-23T16:45:00Z","v":4680,"vw":29.125972},{"c":29.06,"h":29.1,"l":29.06,"n":37,"o":29.1,"t":"2026-09-23T17:00:00Z","v":815,"vw":29.07},{"c":29.1,"h":29.12,"l":29.03,"n":148,"o":29.03,"t":"2026-09-23T17:15:00Z","v":6338,"vw":29.08383},{"c":29.045,"h":29.1,"l":28.99,"n":149,"o":29.1,"t":"2026-09-23T17:30:00Z","v":7245,"vw":29.071823},{"c":29.06,"h":29.06,"l":29.03,"n":84,"o":29.045,"t":"2026-09-23T17:45:00Z","v":3045,"vw":29.043478},{"c":29.03,"h":29.07,"l":29.02,"n":105,"o":29.06,"t":"2026-09-23T18:00:00Z","v":2920,"vw":29.048923},{"c":29.015,"h":29.015,"l":29,"n":52,"o":29,"t":"2026-09-23T18:15:00Z","v":1158,"vw":29.008},{"c":28.93,"h":29.01,"l":28.885,"n":221,"o":28.99,"t":"2026-09-23T18:30:00Z","v":8907,"vw":28.94014},{"c":29,"h":29,"l":28.94,"n":159,"o":28.94,"t":"2026-09-23T18:45:00Z","v":4251,"vw":28.963333},{"c":28.99,"h":29.03,"l":28.98,"n":117,"o":29.02,"t":"2026-09-23T19:00:00Z","v":5770,"vw":29.008301},{"c":28.98,"h":29,"l":28.97,"n":88,"o":28.97,"t":"2026-09-23T19:15:00Z","v":5758,"vw":28.986787},{"c":28.91,"h":28.965,"l":28.91,"n":312,"o":28.96,"t":"2026-09-23T19:30:00Z","v":15135,"vw":28.934907},{"c":28.72,"h":28.88,"l":28.68,"n":1107,"o":28.88,"t":"2026-09-23T19:45:00Z","v":54470,"vw":28.769331},{"c":28.69,"h":28.69,"l":28.69,"n":17,"o":28.69,"t":"2026-09-23T20:00:00Z","v":58176,"vw":28.69},{"c":28.94,"h":28.94,"l":28.86,"n":76,"o":28.86,"t":"2026-09-24T13:30:00Z","v":3598,"vw":28.906833},{"c":28.975,"h":28.98,"l":28.94,"n":38,"o":28.94,"t":"2026-09-24T13:45:00Z","v":1043,"vw":28.969},{"c":28.91,"h":28.96,"l":28.9,"n":111,"o":28.91,"t":"2026-09-24T14:00:00Z","v":3754,"vw":28.913509},{"c":28.9592,"h":28.9592,"l":28.84,"n":107,"o":28.89,"t":"2026-09-24T14:15:00Z","v":5786,"vw":28.915485},{"c":29.12,"h":29.17,"l":28.95,"n":241,"o":29.02,"t":"2026-09-24T14:30:00Z","v":12281,"vw":29.095213},{"c":29.1,"h":29.13,"l":29.055,"n":128,"o":29.1,"t":"2026-09-24T14:45:00Z","v":6093,"vw":29.10074},{"c":29.04,"h":29.12,"l":28.98,"n":278,"o":29.11,"t":"2026-09-24T15:00:00Z","v":12579,"vw":29.035115},{"c":29.16,"h":29.16,"l":29.01,"n":331,"o":29.01,"t":"2026-09-24T15:15:00Z","v":15552,"vw":29.098617},{"c":29.15,"h":29.17,"l":29.11,"n":307,"o":29.14,"t":"2026-09-24T15:30:00Z","v":15146,"vw":29.136249},{"c":29.11,"h":29.15,"l":29.1,"n":323,"o":29.13,"t":"2026-09-24T15:45:00Z","v":11371,"vw":29.133163},{"c":29.08,"h":29.16,"l":29.07,"n":258,"o":29.13,"t":"2026-09-24T16:00:00Z","v":10316,"vw":29.116913},{"c":29.275,"h":29.325,"l":29.1,"n":362,"o":29.1,"t":"2026-09-24T16:15:00Z","v":13671,"vw":29.238488},{"c":29.31,"h":29.38,"l":29.24,"n":337,"o":29.24,"t":"2026-09-24T16:30:00Z","v":14112,"vw":29.308481},{"c":29.37,"h":29.38,"l":29.31,"n":148,"o":29.315,"t":"2026-09-24T16:45:00Z","v":6214,"vw":29.34819},{"c":29.36,"h":29.41,"l":29.28,"n":315,"o":29.31,"t":"2026-09-24T17:00:00Z","v":12587,"vw":29.34916},{"c":29.38,"h":29.4,"l":29.315,"n":249,"o":29.4,"t":"2026-09-24T17:15:00Z","v":8408,"vw":29.358308},{"c":29.3,"h":29.38,"l":29.3,"n":220,"o":29.33,"t":"2026-09-24T17:30:00Z","v":8054,"vw":29.334279},{"c":29.37,"h":29.38,"l":29.325,"n":191,"o":29.35,"t":"2026-09-24T17:45:00Z","v":6803,"vw":29.353765},{"c":29.41,"h":29.42,"l":29.34,"n":223,"o":29.38,"t":"2026-09-24T18:00:00Z","v":7975,"vw":29.387401},{"c":29.47,"h":29.47,"l":29.41,"n":326,"o":29.41,"t":"2026-09-24T18:15:00Z","v":10749,"vw":29.435678},{"c":29.41,"h":29.46,"l":29.375,"n":327,"o":29.46,"t":"2026-09-24T18:30:00Z","v":10577,"vw":29.431039},{"c":29.41,"h":29.46,"l":29.38,"n":216,"o":29.43,"t":"2026-09-24T18:45:00Z","v":9307,"vw":29.414547},{"c":29.47,"h":29.5,"l":29.38,"n":278,"o":29.41,"t":"2026-09-24T19:00:00Z","v":17504,"vw":29.436911},{"c":29.45,"h":29.49,"l":29.44,"n":303,"o":29.46,"t":"2026-09-24T19:15:00Z","v":13902,"vw":29.460541},{"c":29.49,"h":29.505,"l":29.44,"n":393,"o":29.455,"t":"2026-09-24T19:30:00Z","v":22393,"vw":29.475454},{"c":29.32,"h":29.51,"l":29.32,"n":1200,"o":29.46,"t":"2026-09-24T19:45:00Z","v":62030,"vw":29.41137},{"c":29.3,"h":29.34,"l":29.3,"n":19,"o":29.34,"t":"2026-09-24T20:00:00Z","v":53883,"vw":29.300335},{"c":29.75,"h":29.755,"l":29.26,"n":28,"o":29.46,"t":"2026-09-25T13:30:00Z","v":3450,"vw":29.444011},{"c":29.73,"h":29.79,"l":29.54,"n":36,"o":29.76,"t":"2026-09-25T13:45:00Z","v":2709,"vw":29.646374},{"c":29.68,"h":29.68,"l":29.35,"n":91,"o":29.54,"t":"2026-09-25T14:00:00Z","v":3697,"vw":29.548519},{"c":29.48,"h":29.68,"l":29.48,"n":132,"o":29.68,"t":"2026-09-25T14:15:00Z","v":9103,"vw":29.54201},{"c":29.65,"h":29.65,"l":29.535,"n":101,"o":29.63,"t":"2026-09-25T14:30:00Z","v":2707,"vw":29.604306},{"c":29.56,"h":29.6,"l":29.49,"n":86,"o":29.585,"t":"2026-09-25T14:45:00Z","v":2428,"vw":29.543611},{"c":29.58,"h":29.65,"l":29.54,"n":213,"o":29.56,"t":"2026-09-25T15:00:00Z","v":8978,"vw":29.571369},{"c":29.545,"h":29.59,"l":29.545,"n":53,"o":29.59,"t":"2026-09-25T15:15:00Z","v":1788,"vw":29.549102},{"c":29.37,"h":29.56,"l":29.37,"n":472,"o":29.5,"t":"2026-09-25T15:30:00Z","v":84674,"vw":29.495106},{"c":29.51,"h":29.51,"l":29.35,"n":219,"o":29.37,"t":"2026-09-25T15:45:00Z","v":7251,"vw":29.416231},{"c":29.73,"h":29.73,"l":29.53,"n":193,"o":29.53,"t":"2026-09-25T16:00:00Z","v":7293,"vw":29.613678},{"c":29.65,"h":29.75,"l":29.65,"n":84,"o":29.725,"t":"2026-09-25T16:15:00Z","v":2478,"vw":29.714037},{"c":29.655,"h":29.655,"l":29.65,"n":38,"o":29.65,"t":"2026-09-25T16:30:00Z","v":836,"vw":29.6525},{"c":29.68,"h":29.68,"l":29.68,"n":3,"o":29.68,"t":"2026-09-25T16:45:00Z","v":106,"vw":29.68},{"c":29.685,"h":29.69,"l":29.66,"n":160,"o":29.66,"t":"2026-09-25T17:00:00Z","v":4692,"vw":29.673205},{"c":29.66,"h":29.695,"l":29.66,"n":94,"o":29.68,"t":"2026-09-25T17:15:00Z","v":2145,"vw":29.685},{"c":29.535,"h":29.65,"l":29.535,"n":109,"o":29.65,"t":"2026-09-25T17:30:00Z","v":2206,"vw":29.590642},{"c":29.54,"h":29.61,"l":29.54,"n":43,"o":29.58,"t":"2026-09-25T17:45:00Z","v":1148,"vw":29.566667},{"c":29.65,"h":29.65,"l":29.56,"n":82,"o":29.62,"t":"2026-09-25T18:00:00Z","v":2301,"vw":29.605831},{"c":29.64,"h":29.7,"l":29.64,"n":111,"o":29.69,"t":"2026-09-25T18:15:00Z","v":4157,"vw":29.666784},{"c":29.65,"h":29.65,"l":29.63,"n":86,"o":29.64,"t":"2026-09-25T18:30:00Z","v":2045,"vw":29.63625},{"c":29.7,"h":29.72,"l":29.67,"n":174,"o":29.68,"t":"2026-09-25T18:45:00Z","v":5459,"vw":29.696306},{"c":29.69,"h":29.725,"l":29.67,"n":172,"o":29.715,"t":"2026-09-25T19:00:00Z","v":5895,"vw":29.705161},{"c":29.705,"h":29.725,"l":29.695,"n":242,"o":29.695,"t":"2026-09-25T19:15:00Z","v":9116,"vw":29.709236},{"c":29.71,"h":29.72,"l":29.621,"n":323,"o":29.695,"t":"2026-09-25T19:30:00Z","v":15110,"vw":29.669478},{"c":29.59,"h":29.73,"l":29.56,"n":1338,"o":29.715,"t":"2026-09-25T19:45:00Z","v":54426,"vw":29.626184},{"c":29.57,"h":29.57,"l":29.56,"n":12,"o":29.56,"t":"2026-09-25T20:00:00Z","v":70452,"vw":29.569955},{"c":29.67,"h":29.67,"l":29.24,"n":93,"o":29.55,"t":"2026-09-28T13:30:00Z","v":5581,"vw":29.508288},{"c":29.42,"h":29.765,"l":29.42,"n":4,"o":29.765,"t":"2026-09-28T13:45:00Z","v":344,"vw":29.644371},{"c":29.55,"h":29.55,"l":29.1,"n":80,"o":29.44,"t":"2026-09-28T14:00:00Z","v":4819,"vw":29.304091},{"c":29.49,"h":29.61,"l":29.41,"n":135,"o":29.515,"t":"2026-09-28T14:15:00Z","v":6577,"vw":29.470519},{"c":29.41,"h":29.49,"l":29.4,"n":22,"o":29.415,"t":"2026-09-28T14:30:00Z","v":1576,"vw":29.431072},{"c":29.34,"h":29.44,"l":29.31,"n":199,"o":29.355,"t":"2026-09-28T14:45:00Z","v":6711,"vw":29.356774},{"c":29.41,"h":29.45,"l":29.33,"n":169,"o":29.36,"t":"2026-09-28T15:00:00Z","v":10150,"vw":29.41074},{"c":29.32,"h":29.43,"l":29.28,"n":120,"o":29.425,"t":"2026-09-28T15:15:00Z","v":3691,"vw":29.370043},{"c":29.33,"h":29.33,"l":29.2905,"n":61,"o":29.32,"t":"2026-09-28T15:30:00Z","v":2060,"vw":29.307837},{"c":29.34,"h":29.34,"l":29.28,"n":119,"o":29.28,"t":"2026-09-28T15:45:00Z","v":3400,"vw":29.30226},{"c":29.3,"h":29.33,"l":29.3,"n":37,"o":29.31,"t":"2026-09-28T16:00:00Z","v":1607,"vw":29.312791},{"c":29.43,"h":29.43,"l":29.31,"n":198,"o":29.31,"t":"2026-09-28T16:15:00Z","v":6855,"vw":29.35941},{"c":29.38,"h":29.43,"l":29.36,"n":131,"o":29.4,"t":"2026-09-28T16:30:00Z","v":4703,"vw":29.388712},{"c":29.39,"h":29.41,"l":29.34,"n":81,"o":29.41,"t":"2026-09-28T16:45:00Z","v":2970,"vw":29.377734},{"c":29.483,"h":29.54,"l":29.39,"n":247,"o":29.39,"t":"2026-09-28T17:00:00Z","v":10790,"vw":29.493471},{"c":29.49,"h":29.52,"l":29.45,"n":140,"o":29.49,"t":"2026-09-28T17:15:00Z","v":7107,"vw":29.495213},{"c":29.54,"h":29.55,"l":29.505,"n":94,"o":29.53,"t":"2026-09-28T17:30:00Z","v":4894,"vw":29.528796},{"c":29.52,"h":29.61,"l":29.49,"n":74,"o":29.52,"t":"2026-09-28T17:45:00Z","v":4752,"vw":29.552736},{"c":29.56,"h":29.58,"l":29.51,"n":306,"o":29.51,"t":"2026-09-28T18:00:00Z","v":20856,"vw":29.54691},{"c":29.61,"h":29.63,"l":29.55,"n":178,"o":29.55,"t":"2026-09-28T18:15:00Z","v":7113,"vw":29.578546},{"c":29.59,"h":29.62,"l":29.55,"n":204,"o":29.61,"t":"2026-09-28T18:30:00Z","v":12756,"vw":29.58623},{"c":29.53,"h":29.62,"l":29.53,"n":181,"o":29.6,"t":"2026-09-28T18:45:00Z","v":10303,"vw":29.603759},{"c":29.52,"h":29.57,"l":29.46,"n":193,"o":29.535,"t":"2026-09-28T19:00:00Z","v":10761,"vw":29.499004},{"c":29.46,"h":29.52,"l":29.45,"n":136,"o":29.52,"t":"2026-09-28T19:15:00Z","v":5680,"vw":29.486401},{"c":29.34,"h":29.44,"l":29.34,"n":206,"o":29.44,"t":"2026-09-28T19:30:00Z","v":8783,"vw":29.370911},{"c":29.3,"h":29.37,"l":29.26,"n":1105,"o":29.31,"t":"2026-09-28T19:45:00Z","v":70681,"vw":29.323385},{"c":29.3,"h":29.3,"l":29.3,"n":21,"o":29.3,"t":"2026-09-28T20:00:00Z","v":75617,"vw":29.3},{"c":29.42,"h":29.585,"l":29.31,"n":142,"o":29.47,"t":"2026-09-29T13:30:00Z","v":7673,"vw":29.433695},{"c":29.29,"h":29.43,"l":29.29,"n":32,"o":29.43,"t":"2026-09-29T13:45:00Z","v":1107,"vw":29.403122},{"c":29.28,"h":29.425,"l":29.14,"n":130,"o":29.425,"t":"2026-09-29T14:00:00Z","v":6903,"vw":29.310108},{"c":29.22,"h":29.35,"l":29.22,"n":62,"o":29.305,"t":"2026-09-29T14:15:00Z","v":2600,"vw":29.274534},{"c":29.125,"h":29.22,"l":29.12,"n":36,"o":29.22,"t":"2026-09-29T14:30:00Z","v":1932,"vw":29.16197},{"c":29.21,"h":29.3,"l":29.13,"n":145,"o":29.2,"t":"2026-09-29T14:45:00Z","v":8180,"vw":29.248247},{"c":29.095,"h":29.17,"l":29.06,"n":134,"o":29.17,"t":"2026-09-29T15:00:00Z","v":14750,"vw":29.110646},{"c":29.07,"h":29.105,"l":29,"n":122,"o":29.04,"t":"2026-09-29T15:15:00Z","v":6849,"vw":29.058872},{"c":28.94,"h":29.07,"l":28.92,"n":96,"o":29.07,"t":"2026-09-29T15:30:00Z","v":9119,"vw":28.960877},{"c":28.945,"h":29,"l":28.91,"n":99,"o":28.94,"t":"2026-09-29T15:45:00Z","v":2248,"vw":28.957},{"c":28.96,"h":28.96,"l":28.9,"n":46,"o":28.94,"t":"2026-09-29T16:00:00Z","v":1726,"vw":28.937617},{"c":28.9,"h":29.01,"l":28.88,"n":291,"o":28.91,"t":"2026-09-29T16:15:00Z","v":25938,"vw":28.961052},{"c":28.98,"h":28.98,"l":28.92,"n":91,"o":28.92,"t":"2026-09-29T16:30:00Z","v":2175,"vw":28.931162},{"c":29.035,"h":29.06,"l":28.98,"n":109,"o":28.98,"t":"2026-09-29T16:45:00Z","v":4045,"vw":29.014695},{"c":29.04,"h":29.04,"l":28.99,"n":6,"o":28.99,"t":"2026-09-29T17:00:00Z","v":374,"vw":29.014038},{"c":28.95,"h":28.96,"l":28.95,"n":30,"o":28.95,"t":"2026-09-29T17:15:00Z","v":1277,"vw":28.951667},{"c":28.99,"h":28.99,"l":28.95,"n":54,"o":28.95,"t":"2026-09-29T17:30:00Z","v":1618,"vw":28.967778},{"c":28.92,"h":29.035,"l":28.92,"n":78,"o":28.99,"t":"2026-09-29T17:45:00Z","v":2892,"vw":28.97758},{"c":28.985,"h":28.99,"l":28.93,"n":84,"o":28.95,"t":"2026-09-29T18:00:00Z","v":3551,"vw":28.964643},{"c":29.01,"h":29.06,"l":29.01,"n":148,"o":29.02,"t":"2026-09-29T18:15:00Z","v":6562,"vw":29.033333},{"c":29.085,"h":29.09,"l":29.045,"n":142,"o":29.05,"t":"2026-09-29T18:30:00Z","v":5207,"vw":29.060224},{"c":29.05,"h":29.08,"l":29.05,"n":131,"o":29.075,"t":"2026-09-29T18:45:00Z","v":6117,"vw":29.058058},{"c":29.08,"h":29.085,"l":29.035,"n":99,"o":29.07,"t":"2026-09-29T19:00:00Z","v":3813,"vw":29.056492},{"c":29.09,"h":29.09,"l":29.05,"n":90,"o":29.06,"t":"2026-09-29T19:15:00Z","v":3345,"vw":29.067991},{"c":29.1,"h":29.105,"l":29.07,"n":188,"o":29.1,"t":"2026-09-29T19:30:00Z","v":8502,"vw":29.086283},{"c":29.165,"h":29.2,"l":29.08,"n":1043,"o":29.08,"t":"2026-09-29T19:45:00Z","v":46876,"vw":29.148906},{"c":29.13,"h":29.13,"l":29.13,"n":13,"o":29.13,"t":"2026-09-29T20:00:00Z","v":53541,"vw":29.13},{"c":29.395,"h":29.53,"l":29.16,"n":52,"o":29.16,"t":"2026-09-30T13:30:00Z","v":3554,"vw":29.23445},{"c":29.14,"h":29.39,"l":29.05,"n":157,"o":29.08,"t":"2026-09-30T13:45:00Z","v":14430,"vw":29.113326},{"c":29.2,"h":29.255,"l":29.015,"n":44,"o":29.015,"t":"2026-09-30T14:00:00Z","v":1941,"vw":29.144061},{"c":29.19,"h":29.32,"l":29.19,"n":215,"o":29.215,"t":"2026-09-30T14:15:00Z","v":15550,"vw":29.274908},{"c":29.125,"h":29.24,"l":29,"n":248,"o":29.17,"t":"2026-09-30T14:30:00Z","v":13700,"vw":29.138544},{"c":29.08,"h":29.14,"l":29.05,"n":104,"o":29.14,"t":"2026-09-30T14:45:00Z","v":3490,"vw":29.0895},{"c":28.97,"h":29.07,"l":28.97,"n":103,"o":29.07,"t":"2026-09-30T15:00:00Z","v":7874,"vw":29.00621},{"c":28.9,"h":28.99,"l":28.88,"n":55,"o":28.99,"t":"2026-09-30T15:15:00Z","v":2069,"vw":28.936055},{"c":28.81,"h":28.88,"l":28.81,"n":54,"o":28.88,"t":"2026-09-30T15:30:00Z","v":1457,"vw":28.828333},{"c":28.795,"h":28.83,"l":28.76,"n":151,"o":28.83,"t":"2026-09-30T15:45:00Z","v":6196,"vw":28.802823},{"c":28.795,"h":28.85,"l":28.795,"n":78,"o":28.81,"t":"2026-09-30T16:00:00Z","v":4049,"vw":28.825805},{"c":28.665,"h":28.8,"l":28.64,"n":88,"o":28.775,"t":"2026-09-30T16:15:00Z","v":3301,"vw":28.736209},{"c":28.7,"h":28.74,"l":28.65,"n":301,"o":28.65,"t":"2026-09-30T16:30:00Z","v":22905,"vw":28.686536},{"c":28.67,"h":28.7,"l":28.67,"n":22,"o":28.7,"t":"2026-09-30T16:45:00Z","v":702,"vw":28.680833},{"c":28.72,"h":28.73,"l":28.66,"n":92,"o":28.68,"t":"2026-09-30T17:00:00Z","v":2736,"vw":28.708084},{"c":28.66,"h":28.69,"l":28.59,"n":206,"o":28.69,"t":"2026-09-30T17:15:00Z","v":8169,"vw":28.632727},{"c":28.648,"h":28.66,"l":28.628,"n":73,"o":28.648,"t":"2026-09-30T17:30:00Z","v":3243,"vw":28.642842},{"c":28.65,"h":28.67,"l":28.61,"n":149,"o":28.655,"t":"2026-09-30T17:45:00Z","v":4799,"vw":28.647905},{"c":28.63,"h":28.64,"l":28.62,"n":118,"o":28.64,"t":"2026-09-30T18:00:00Z","v":3793,"vw":28.634723},{"c":28.64,"h":28.66,"l":28.6,"n":195,"o":28.63,"t":"2026-09-30T18:15:00Z","v":5814,"vw":28.638059},{"c":28.62,"h":28.66,"l":28.62,"n":134,"o":28.66,"t":"2026-09-30T18:30:00Z","v":4002,"vw":28.628974},{"c":28.61,"h":28.62,"l":28.585,"n":187,"o":28.61,"t":"2026-09-30T18:45:00Z","v":4988,"vw":28.604167},{"c":28.64,"h":28.64,"l":28.62,"n":192,"o":28.62,"t":"2026-09-30T19:00:00Z","v":4591,"vw":28.625355},{"c":28.71,"h":28.71,"l":28.64,"n":518,"o":28.64,"t":"2026-09-30T19:15:00Z","v":21317,"vw":28.690541},{"c":28.81,"h":28.81,"l":28.69,"n":425,"o":28.695,"t":"2026-09-30T19:30:00Z","v":15563,"vw":28.739552},{"c":28.67,"h":28.83,"l":28.67,"n":1716,"o":28.83,"t":"2026-09-30T19:45:00Z","v":129871,"vw":28.747347},{"c":28.67,"h":28.84,"l":28.67,"n":4,"o":28.84,"t":"2026-09-30T20:00:00Z","v":98048,"vw":28.670284},{"c":28.45,"h":28.45,"l":28.4,"n":5,"o":28.4,"t":"2026-10-01T10:00:00Z","v":803,"vw":28.425},{"c":28.81,"h":28.81,"l":28.81,"n":3,"o":28.81,"t":"2026-10-01T12:15:00Z","v":232,"vw":28.81},{"c":28.54,"h":28.59,"l":28.54,"n":4,"o":28.59,"t":"2026-10-01T12:45:00Z","v":256,"vw":28.563128},{"c":28.595,"h":28.85,"l":28.24,"n":374,"o":28.46,"t":"2026-10-01T13:30:00Z","v":29614,"vw":28.488583},{"c":28.71,"h":28.71,"l":28.5,"n":112,"o":28.63,"t":"2026-10-01T13:45:00Z","v":10945,"vw":28.630013},{"c":28.57,"h":28.73,"l":28.51,"n":321,"o":28.64,"t":"2026-10-01T14:00:00Z","v":13414,"vw":28.581599},{"c":28.63,"h":28.66,"l":28.575,"n":196,"o":28.575,"t":"2026-10-01T14:15:00Z","v":5545,"vw":28.618534},{"c":28.69,"h":28.72,"l":28.62,"n":298,"o":28.62,"t":"2026-10-01T14:30:00Z","v":15006,"vw":28.662531},{"c":28.7,"h":28.73,"l":28.615,"n":320,"o":28.69,"t":"2026-10-01T14:45:00Z","v":13839,"vw":28.656776},{"c":28.58,"h":28.66,"l":28.55,"n":401,"o":28.66,"t":"2026-10-01T15:00:00Z","v":14669,"vw":28.609605},{"c":28.6,"h":28.635,"l":28.56,"n":247,"o":28.59,"t":"2026-10-01T15:15:00Z","v":13774,"vw":28.596759},{"c":28.67,"h":28.67,"l":28.56,"n":174,"o":28.56,"t":"2026-10-01T15:30:00Z","v":5439,"vw":28.61069},{"c":28.82,"h":28.82,"l":28.69,"n":146,"o":28.69,"t":"2026-10-01T15:45:00Z","v":4771,"vw":28.720897},{"c":28.96,"h":28.96,"l":28.82,"n":213,"o":28.84,"t":"2026-10-01T16:00:00Z","v":9098,"vw":28.884635},{"c":29.06,"h":29.06,"l":28.94,"n":180,"o":28.94,"t":"2026-10-01T16:15:00Z","v":4974,"vw":29.010433},{"c":29,"h":29.035,"l":29,"n":137,"o":29.035,"t":"2026-10-01T16:30:00Z","v":5063,"vw":29.013597},{"c":29,"h":29.045,"l":28.98,"n":126,"o":29.01,"t":"2026-10-01T16:45:00Z","v":4450,"vw":29.008461},{"c":29.11,"h":29.1387,"l":29,"n":194,"o":29,"t":"2026-10-01T17:00:00Z","v":7760,"vw":29.096804},{"c":29.15,"h":29.2,"l":29.09,"n":184,"o":29.115,"t":"2026-10-01T17:15:00Z","v":7009,"vw":29.153735},{"c":29.1,"h":29.19,"l":29.1,"n":172,"o":29.17,"t":"2026-10-01T17:30:00Z","v":4482,"vw":29.144747},{"c":29.095,"h":29.11,"l":29.075,"n":148,"o":29.08,"t":"2026-10-01T17:45:00Z","v":4032,"vw":29.09675},{"c":29.04,"h":29.075,"l":29.015,"n":297,"o":29.06,"t":"2026-10-01T18:00:00Z","v":14113,"vw":29.052626},{"c":29.14,"h":29.14,"l":29.08,"n":213,"o":29.08,"t":"2026-10-01T18:15:00Z","v":9635,"vw":29.120066},{"c":29.18,"h":29.2,"l":29.13,"n":125,"o":29.13,"t":"2026-10-01T18:30:00Z","v":4019,"vw":29.16572},{"c":29.125,"h":29.18,"l":29.12,"n":190,"o":29.18,"t":"2026-10-01T18:45:00Z","v":8319,"vw":29.137579},{"c":29.16,"h":29.18,"l":29.125,"n":97,"o":29.125,"t":"2026-10-01T19:00:00Z","v":3636,"vw":29.144232},{"c":29.24,"h":29.24,"l":29.165,"n":260,"o":29.17,"t":"2026-10-01T19:15:00Z","v":9978,"vw":29.198996},{"c":29.185,"h":29.26,"l":29.173,"n":689,"o":29.25,"t":"2026-10-01T19:30:00Z","v":43849,"vw":29.219536},{"c":29.389,"h":29.4,"l":29.185,"n":1456,"o":29.185,"t":"2026-10-01T19:45:00Z","v":86066,"vw":29.276329},{"c":29.36,"h":29.36,"l":29.34,"n":13,"o":29.34,"t":"2026-10-01T20:00:00Z","v":55271,"vw":29.359857},{"c":29.835,"h":30.04,"l":29.5,"n":130,"o":29.59,"t":"2026-10-02T13:30:00Z","v":25122,"vw":29.699185},{"c":29.405,"h":29.82,"l":29.405,"n":116,"o":29.82,"t":"2026-10-02T13:45:00Z","v":15380,"vw":29.694446},{"c":29.625,"h":29.65,"l":29.6,"n":34,"o":29.6,"t":"2026-10-02T14:00:00Z","v":1782,"vw":29.615837},{"c":29.8,"h":29.82,"l":29.47,"n":130,"o":29.47,"t":"2026-10-02T14:15:00Z","v":5897,"vw":29.737483},{"c":29.69,"h":29.76,"l":29.625,"n":166,"o":29.75,"t":"2026-10-02T14:30:00Z","v":8862,"vw":29.660422},{"c":29.59,"h":29.7,"l":29.59,"n":268,"o":29.65,"t":"2026-10-02T14:45:00Z","v":14000,"vw":29.656869},{"c":29.45,"h":29.57,"l":29.43,"n":200,"o":29.57,"t":"2026-10-02T15:00:00Z","v":6856,"vw":29.469636},{"c":29.45,"h":29.45,"l":29.31,"n":167,"o":29.41,"t":"2026-10-02T15:15:00Z","v":4831,"vw":29.380816},{"c":29.42,"h":29.46,"l":29.41,"n":138,"o":29.445,"t":"2026-10-02T15:30:00Z","v":5647,"vw":29.432011},{"c":29.45,"h":29.49,"l":29.4,"n":108,"o":29.425,"t":"2026-10-02T15:45:00Z","v":5765,"vw":29.459273},{"c":29.38,"h":29.44,"l":29.37,"n":184,"o":29.44,"t":"2026-10-02T16:00:00Z","v":8157,"vw":29.402244},{"c":29.43,"h":29.44,"l":29.4,"n":122,"o":29.41,"t":"2026-10-02T16:15:00Z","v":3613,"vw":29.424401},{"c":29.375,"h":29.44,"l":29.375,"n":96,"o":29.44,"t":"2026-10-02T16:30:00Z","v":3745,"vw":29.4055},{"c":29.42,"h":29.47,"l":29.4,"n":59,"o":29.4,"t":"2026-10-02T16:45:00Z","v":1705,"vw":29.427875},{"c":29.44,"h":29.5,"l":29.435,"n":165,"o":29.46,"t":"2026-10-02T17:00:00Z","v":7414,"vw":29.461571},{"c":29.41,"h":29.45,"l":29.395,"n":99,"o":29.45,"t":"2026-10-02T17:15:00Z","v":3737,"vw":29.418538},{"c":29.46,"h":29.47,"l":29.43,"n":22,"o":29.47,"t":"2026-10-02T17:30:00Z","v":1247,"vw":29.444406},{"c":29.45,"h":29.45,"l":29.42,"n":118,"o":29.45,"t":"2026-10-02T17:45:00Z","v":4757,"vw":29.442153},{"c":29.48,"h":29.48,"l":29.48,"n":24,"o":29.48,"t":"2026-10-02T18:00:00Z","v":919,"vw":29.48},{"c":29.46,"h":29.46,"l":29.445,"n":80,"o":29.46,"t":"2026-10-02T18:15:00Z","v":4047,"vw":29.4537},{"c":29.51,"h":29.51,"l":29.47,"n":63,"o":29.47,"t":"2026-10-02T18:30:00Z","v":2834,"vw":29.495544},{"c":29.53,"h":29.53,"l":29.5,"n":80,"o":29.51,"t":"2026-10-02T18:45:00Z","v":2257,"vw":29.517498},{"c":29.56,"h":29.57,"l":29.53,"n":176,"o":29.53,"t":"2026-10-02T19:00:00Z","v":7591,"vw":29.548462},{"c":29.62,"h":29.63,"l":29.572,"n":120,"o":29.58,"t":"2026-10-02T19:15:00Z","v":3636,"vw":29.602535},{"c":29.69,"h":29.69,"l":29.62,"n":357,"o":29.62,"t":"2026-10-02T19:30:00Z","v":14409,"vw":29.660002},{"c":29.54,"h":29.71,"l":29.53,"n":1091,"o":29.7,"t":"2026-10-02T19:45:00Z","v":59329,"vw":29.635126},{"c":29.56,"h":29.59,"l":29.56,"n":14,"o":29.59,"t":"2026-10-02T20:00:00Z","v":46402,"vw":29.560208},{"c":29.32,"h":29.79,"l":29.09,"n":37,"o":29.67,"t":"2026-10-05T13:30:00Z","v":3495,"vw":29.353468},{"c":29.315,"h":29.35,"l":29.315,"n":102,"o":29.35,"t":"2026-10-05T13:45:00Z","v":6338,"vw":29.337144},{"c":29.48,"h":29.49,"l":29.335,"n":73,"o":29.335,"t":"2026-10-05T14:00:00Z","v":6813,"vw":29.404718},{"c":29.54,"h":29.555,"l":29.45,"n":53,"o":29.45,"t":"2026-10-05T14:15:00Z","v":2625,"vw":29.496113},{"c":29.45,"h":29.58,"l":29.45,"n":131,"o":29.52,"t":"2026-10-05T14:30:00Z","v":14092,"vw":29.488073},{"c":29.41,"h":29.42,"l":29.4,"n":30,"o":29.42,"t":"2026-10-05T14:45:00Z","v":1442,"vw":29.413232},{"c":29.34,"h":29.37,"l":29.34,"n":29,"o":29.37,"t":"2026-10-05T15:00:00Z","v":1730,"vw":29.361396},{"c":29.29,"h":29.33,"l":29.28,"n":54,"o":29.305,"t":"2026-10-05T15:15:00Z","v":2267,"vw":29.295951},{"c":29.305,"h":29.305,"l":29.26,"n":84,"o":29.29,"t":"2026-10-05T15:30:00Z","v":4491,"vw":29.27602},{"c":29.2825,"h":29.285,"l":29.26,"n":70,"o":29.28,"t":"2026-10-05T15:45:00Z","v":3372,"vw":29.281814},{"c":29.31,"h":29.31,"l":29.25,"n":84,"o":29.28,"t":"2026-10-05T16:00:00Z","v":3856,"vw":29.267377},{"c":29.31,"h":29.31,"l":29.3,"n":14,"o":29.3,"t":"2026-10-05T16:15:00Z","v":596,"vw":29.307573},{"c":29.35,"h":29.35,"l":29.31,"n":97,"o":29.32,"t":"2026-10-05T16:30:00Z","v":2306,"vw":29.320682},{"c":29.36,"h":29.38,"l":29.36,"n":58,"o":29.38,"t":"2026-10-05T17:00:00Z","v":2753,"vw":29.37217},{"c":29.345,"h":29.35,"l":29.345,"n":25,"o":29.35,"t":"2026-10-05T17:15:00Z","v":1017,"vw":29.347},{"c":29.37,"h":29.38,"l":29.36,"n":67,"o":29.36,"t":"2026-10-05T17:30:00Z","v":1836,"vw":29.366078},{"c":29.33,"h":29.385,"l":29.33,"n":103,"o":29.38,"t":"2026-10-05T17:45:00Z","v":3474,"vw":29.367738},{"c":29.29,"h":29.34,"l":29.29,"n":122,"o":29.33,"t":"2026-10-05T18:00:00Z","v":3407,"vw":29.315557},{"c":29.29,"h":29.29,"l":29.29,"n":12,"o":29.29,"t":"2026-10-05T18:15:00Z","v":155,"vw":29.29},{"c":29.305,"h":29.315,"l":29.29,"n":89,"o":29.29,"t":"2026-10-05T18:30:00Z","v":4211,"vw":29.303333},{"c":29.28,"h":29.305,"l":29.275,"n":81,"o":29.305,"t":"2026-10-05T18:45:00Z","v":3370,"vw":29.278058},{"c":29.36,"h":29.36,"l":29.29,"n":177,"o":29.29,"t":"2026-10-05T19:00:00Z","v":4931,"vw":29.316586},{"c":29.33,"h":29.38,"l":29.33,"n":180,"o":29.35,"t":"2026-10-05T19:15:00Z","v":4905,"vw":29.355685},{"c":29.39,"h":29.39,"l":29.25,"n":500,"o":29.335,"t":"2026-10-05T19:30:00Z","v":40083,"vw":29.338879},{"c":29.265,"h":29.43,"l":29.225,"n":880,"o":29.4,"t":"2026-10-05T19:45:00Z","v":41164,"vw":29.300889},{"c":29.15,"h":29.32,"l":29.15,"n":17,"o":29.32,"t":"2026-10-05T20:00:00Z","v":44182,"vw":29.249454},{"c":29.555,"h":29.555,"l":29.113,"n":242,"o":29.44,"t":"2026-10-06T13:30:00Z","v":23092,"vw":29.461049},{"c":29.4,"h":29.555,"l":29.31,"n":102,"o":29.31,"t":"2026-10-06T13:45:00Z","v":9463,"vw":29.466612},{"c":29.49,"h":29.58,"l":29.43,"n":109,"o":29.555,"t":"2026-10-06T14:00:00Z","v":3873,"vw":29.525035},{"c":29.34,"h":29.46,"l":29.24,"n":29,"o":29.46,"t":"2026-10-06T14:15:00Z","v":2081,"vw":29.359819},{"c":29.305,"h":29.37,"l":29.26,"n":44,"o":29.34,"t":"2026-10-06T14:30:00Z","v":2902,"vw":29.298889},{"c":29.315,"h":29.315,"l":29.27,"n":32,"o":29.27,"t":"2026-10-06T14:45:00Z","v":1904,"vw":29.306697},{"c":29.32,"h":29.41,"l":29.315,"n":91,"o":29.315,"t":"2026-10-06T15:00:00Z","v":4636,"vw":29.369743},{"c":29.28,"h":29.36,"l":29.28,"n":108,"o":29.36,"t":"2026-10-06T15:15:00Z","v":6495,"vw":29.320077},{"c":29.33,"h":29.33,"l":29.29,"n":75,"o":29.3,"t":"2026-10-06T15:30:00Z","v":3194,"vw":29.321762},{"c":29.32,"h":29.36,"l":29.32,"n":80,"o":29.36,"t":"2026-10-06T15:45:00Z","v":3164,"vw":29.340303},{"c":29.265,"h":29.27,"l":29.265,"n":25,"o":29.27,"t":"2026-10-06T16:00:00Z","v":762,"vw":29.269},{"c":29.21,"h":29.2532,"l":29.21,"n":14,"o":29.2532,"t":"2026-10-06T16:15:00Z","v":466,"vw":29.225419},{"c":29.26,"h":29.29,"l":29.22,"n":39,"o":29.22,"t":"2026-10-06T16:30:00Z","v":1344,"vw":29.265233},{"c":29.215,"h":29.24,"l":29.215,"n":19,"o":29.24,"t":"2026-10-06T16:45:00Z","v":905,"vw":29.235},{"c":29.24,"h":29.25,"l":29.21,"n":79,"o":29.21,"t":"2026-10-06T17:00:00Z","v":2716,"vw":29.224453},{"c":29.22,"h":29.23,"l":29.2,"n":90,"o":29.22,"t":"2026-10-06T17:15:00Z","v":3234,"vw":29.207727},{"c":29.195,"h":29.2,"l":29.15,"n":74,"o":29.15,"t":"2026-10-06T17:30:00Z","v":4474,"vw":29.193351},{"c":29.21,"h":29.24,"l":29.21,"n":22,"o":29.21,"t":"2026-10-06T17:45:00Z","v":815,"vw":29.22},{"c":29.18,"h":29.21,"l":29.18,"n":51,"o":29.21,"t":"2026-10-06T18:00:00Z","v":1873,"vw":29.200769},{"c":29.15,"h":29.15,"l":29.145,"n":32,"o":29.15,"t":"2026-10-06T18:15:00Z","v":1330,"vw":29.14951},{"c":29.15,"h":29.16,"l":29.15,"n":73,"o":29.15,"t":"2026-10-06T18:30:00Z","v":2748,"vw":29.156859},{"c":29.1,"h":29.14,"l":29.1,"n":115,"o":29.14,"t":"2026-10-06T18:45:00Z","v":3905,"vw":29.126713},{"c":29.15,"h":29.15,"l":29.115,"n":99,"o":29.12,"t":"2026-10-06T19:00:00Z","v":3325,"vw":29.131403},{"c":29.22,"h":29.22,"l":29.16,"n":195,"o":29.17,"t":"2026-10-06T19:15:00Z","v":7341,"vw":29.177943},{"c":29.19,"h":29.24,"l":29.17,"n":453,"o":29.24,"t":"2026-10-06T19:30:00Z","v":19685,"vw":29.185028},{"c":29.06,"h":29.27,"l":29.03,"n":805,"o":29.19,"t":"2026-10-06T19:45:00Z","v":28547,"vw":29.153604},{"c":29.06,"h":29.06,"l":29.06,"n":15,"o":29.06,"t":"2026-10-06T20:00:00Z","v":47285,"vw":29.06},{"c":28.83,"h":28.84,"l":28.5,"n":44,"o":28.72,"t":"2026-10-07T13:30:00Z","v":5328,"vw":28.677836},{"c":28.76,"h":28.76,"l":28.52,"n":192,"o":28.52,"t":"2026-10-07T13:45:00Z","v":12200,"vw":28.618947},{"c":28.655,"h":28.82,"l":28.62,"n":84,"o":28.815,"t":"2026-10-07T14:00:00Z","v":6086,"vw":28.752223},{"c":28.59,"h":28.71,"l":28.59,"n":124,"o":28.66,"t":"2026-10-07T14:15:00Z","v":4631,"vw":28.667303},{"c":28.66,"h":28.71,"l":28.58,"n":102,"o":28.58,"t":"2026-10-07T14:30:00Z","v":3802,"vw":28.636834},{"c":28.64,"h":28.66,"l":28.64,"n":180,"o":28.66,"t":"2026-10-07T14:45:00Z","v":6858,"vw":28.654323},{"c":28.64,"h":28.69,"l":28.62,"n":161,"o":28.645,"t":"2026-10-07T15:00:00Z","v":6215,"vw":28.669213},{"c":28.605,"h":28.61,"l":28.5,"n":166,"o":28.59,"t":"2026-10-07T15:15:00Z","v":11501,"vw":28.574056},{"c":28.605,"h":28.645,"l":28.605,"n":87,"o":28.605,"t":"2026-10-07T15:30:00Z","v":3511,"vw":28.631522},{"c":28.63,"h":28.63,"l":28.58,"n":81,"o":28.595,"t":"2026-10-07T15:45:00Z","v":2692,"vw":28.596538},{"c":28.61,"h":28.63,"l":28.58,"n":111,"o":28.62,"t":"2026-10-07T16:00:00Z","v":4718,"vw":28.610518},{"c":28.67,"h":28.67,"l":28.63,"n":37,"o":28.63,"t":"2026-10-07T16:15:00Z","v":1692,"vw":28.633439},{"c":28.76,"h":28.76,"l":28.69,"n":69,"o":28.69,"t":"2026-10-07T16:30:00Z","v":5406,"vw":28.720714},{"c":28.8,"h":28.8,"l":28.76,"n":111,"o":28.76,"t":"2026-10-07T16:45:00Z","v":4950,"vw":28.772796},{"c":28.81,"h":28.81,"l":28.75,"n":90,"o":28.77,"t":"2026-10-07T17:00:00Z","v":4519,"vw":28.786534},{"c":28.87,"h":28.88,"l":28.83,"n":89,"o":28.83,"t":"2026-10-07T17:15:00Z","v":3285,"vw":28.844186},{"c":28.875,"h":28.89,"l":28.81,"n":149,"o":28.81,"t":"2026-10-07T17:30:00Z","v":7751,"vw":28.842801},{"c":28.755,"h":28.915,"l":28.755,"n":179,"o":28.89,"t":"2026-10-07T17:45:00Z","v":11706,"vw":28.857665},{"c":28.79,"h":28.8,"l":28.77,"n":114,"o":28.77,"t":"2026-10-07T18:00:00Z","v":6061,"vw":28.794905},{"c":28.8,"h":28.815,"l":28.77,"n":87,"o":28.815,"t":"2026-10-07T18:15:00Z","v":3475,"vw":28.789757},{"c":28.765,"h":28.82,"l":28.765,"n":136,"o":28.81,"t":"2026-10-07T18:30:00Z","v":3419,"vw":28.783909},{"c":28.74,"h":28.76,"l":28.74,"n":81,"o":28.75,"t":"2026-10-07T18:45:00Z","v":1757,"vw":28.747555},{"c":28.735,"h":28.76,"l":28.73,"n":223,"o":28.73,"t":"2026-10-07T19:00:00Z","v":7911,"vw":28.747055},{"c":28.77,"h":28.78,"l":28.72,"n":282,"o":28.72,"t":"2026-10-07T19:15:00Z","v":12607,"vw":28.745746},{"c":28.68,"h":28.78,"l":28.68,"n":332,"o":28.78,"t":"2026-10-07T19:30:00Z","v":8940,"vw":28.739255},{"c":28.67,"h":28.68,"l":28.6,"n":937,"o":28.68,"t":"2026-10-07T19:45:00Z","v":31335,"vw":28.642194},{"c":28.67,"h":28.67,"l":28.67,"n":19,"o":28.67,"t":"2026-10-07T20:00:00Z","v":50145,"vw":28.67},{"c":28.75,"h":28.75,"l":28.61,"n":56,"o":28.61,"t":"2026-10-08T13:30:00Z","v":3635,"vw":28.66568},{"c":28.855,"h":28.88,"l":28.74,"n":136,"o":28.74,"t":"2026-10-08T13:45:00Z","v":7936,"vw":28.812572},{"c":28.915,"h":28.95,"l":28.88,"n":125,"o":28.88,"t":"2026-10-08T14:00:00Z","v":12851,"vw":28.914},{"c":28.835,"h":28.91,"l":28.79,"n":163,"o":28.91,"t":"2026-10-08T14:15:00Z","v":9191,"vw":28.828575},{"c":28.9,"h":28.9,"l":28.845,"n":58,"o":28.845,"t":"2026-10-08T14:30:00Z","v":2754,"vw":28.880368},{"c":28.795,"h":28.94,"l":28.795,"n":194,"o":28.91,"t":"2026-10-08T14:45:00Z","v":14412,"vw":28.880907},{"c":28.775,"h":28.84,"l":28.75,"n":129,"o":28.8,"t":"2026-10-08T15:00:00Z","v":6888,"vw":28.78886},{"c":28.76,"h":28.76,"l":28.68,"n":110,"o":28.68,"t":"2026-10-08T15:15:00Z","v":4892,"vw":28.722022},{"c":28.79,"h":28.81,"l":28.775,"n":61,"o":28.78,"t":"2026-10-08T15:30:00Z","v":2076,"vw":28.784524},{"c":28.81,"h":28.86,"l":28.8,"n":172,"o":28.82,"t":"2026-10-08T15:45:00Z","v":7507,"vw":28.829929},{"c":28.88,"h":28.88,"l":28.82,"n":76,"o":28.82,"t":"2026-10-08T16:00:00Z","v":3344,"vw":28.846739},{"c":28.91,"h":29.09,"l":28.89,"n":213,"o":28.89,"t":"2026-10-08T16:15:00Z","v":13774,"vw":28.936686},{"c":28.94,"h":28.945,"l":28.92,"n":126,"o":28.94,"t":"2026-10-08T16:30:00Z","v":6183,"vw":28.933079},{"c":29.04,"h":29.07,"l":28.96,"n":251,"o":28.96,"t":"2026-10-08T16:45:00Z","v":11690,"vw":29.018108},{"c":29.16,"h":29.185,"l":29.075,"n":252,"o":29.1,"t":"2026-10-08T17:00:00Z","v":10149,"vw":29.111144},{"c":29.165,"h":29.24,"l":29.15,"n":263,"o":29.15,"t":"2026-10-08T17:15:00Z","v":12088,"vw":29.202183},{"c":29.2,"h":29.23,"l":29.1,"n":508,"o":29.185,"t":"2026-10-08T17:30:00Z","v":52730,"vw":29.125269},{"c":29.21,"h":29.235,"l":29.185,"n":268,"o":29.22,"t":"2026-10-08T17:45:00Z","v":10409,"vw":29.213292},{"c":29.17,"h":29.245,"l":29.15,"n":199,"o":29.22,"t":"2026-10-08T18:00:00Z","v":12173,"vw":29.195154},{"c":29.1,"h":29.195,"l":29.08,"n":178,"o":29.19,"t":"2026-10-08T18:15:00Z","v":7501,"vw":29.140742},{"c":29.1,"h":29.13,"l":29.1,"n":155,"o":29.1,"t":"2026-10-08T18:30:00Z","v":4936,"vw":29.112209},{"c":29.14,"h":29.14,"l":29.095,"n":230,"o":29.095,"t":"2026-10-08T18:45:00Z","v":8124,"vw":29.108058},{"c":29.13,"h":29.14,"l":29.11,"n":148,"o":29.13,"t":"2026-10-08T19:00:00Z","v":6123,"vw":29.126107},{"c":29.16,"h":29.16,"l":29.12,"n":276,"o":29.12,"t":"2026-10-08T19:15:00Z","v":10459,"vw":29.146081},{"c":29.15,"h":29.16,"l":29.105,"n":459,"o":29.16,"t":"2026-10-08T19:30:00Z","v":17397,"vw":29.133374},{"c":29.03,"h":29.2,"l":29.03,"n":1108,"o":29.15,"t":"2026-10-08T19:45:00Z","v":80968,"vw":29.095576},{"c":29.03,"h":29.03,"l":29,"n":18,"o":29,"t":"2026-10-08T20:00:00Z","v":73264,"vw":29.029935},{"c":28.97,"h":28.98,"l":28.09,"n":54,"o":28.89,"t":"2026-10-09T13:30:00Z","v":7589,"vw":28.750193},{"c":28.87,"h":29.01,"l":28.215,"n":69,"o":28.785,"t":"2026-10-09T13:45:00Z","v":19350,"vw":28.959704},{"c":28.95,"h":29.06,"l":28.845,"n":113,"o":28.845,"t":"2026-10-09T14:00:00Z","v":14843,"vw":28.965263},{"c":28.975,"h":28.975,"l":28.88,"n":127,"o":28.94,"t":"2026-10-09T14:15:00Z","v":6345,"vw":28.921791},{"c":28.9,"h":28.96,"l":28.86,"n":197,"o":28.96,"t":"2026-10-09T14:30:00Z","v":10430,"vw":28.920283},{"c":28.91,"h":28.94,"l":28.89,"n":225,"o":28.9,"t":"2026-10-09T14:45:00Z","v":16136,"vw":28.917193},{"c":29,"h":29.02,"l":28.89,"n":309,"o":28.91,"t":"2026-10-09T15:00:00Z","v":31834,"vw":28.962458},{"c":28.95,"h":29.03,"l":28.93,"n":236,"o":29,"t":"2026-10-09T15:15:00Z","v":28200,"vw":28.996974},{"c":28.9,"h":28.93,"l":28.865,"n":155,"o":28.92,"t":"2026-10-09T15:30:00Z","v":12868,"vw":28.896387},{"c":28.88,"h":28.92,"l":28.88,"n":39,"o":28.92,"t":"2026-10-09T15:45:00Z","v":1664,"vw":28.89875},{"c":28.91,"h":28.91,"l":28.9,"n":52,"o":28.9,"t":"2026-10-09T16:00:00Z","v":2015,"vw":28.903},{"c":28.905,"h":28.98,"l":28.9,"n":116,"o":28.94,"t":"2026-10-09T16:15:00Z","v":3693,"vw":28.930351},{"c":28.96,"h":28.96,"l":28.905,"n":58,"o":28.92,"t":"2026-10-09T16:30:00Z","v":3147,"vw":28.940698},{"c":28.92,"h":28.97,"l":28.92,"n":73,"o":28.97,"t":"2026-10-09T16:45:00Z","v":1981,"vw":28.945},{"c":28.89,"h":28.925,"l":28.845,"n":129,"o":28.925,"t":"2026-10-09T17:00:00Z","v":6364,"vw":28.87298},{"c":28.86,"h":28.9,"l":28.86,"n":62,"o":28.9,"t":"2026-10-09T17:15:00Z","v":3749,"vw":28.885445},{"c":28.93,"h":28.93,"l":28.89,"n":45,"o":28.89,"t":"2026-10-09T17:30:00Z","v":2030,"vw":28.9},{"c":28.89,"h":28.93,"l":28.89,"n":45,"o":28.93,"t":"2026-10-09T17:45:00Z","v":1981,"vw":28.913636},{"c":28.845,"h":28.89,"l":28.83,"n":110,"o":28.89,"t":"2026-10-09T18:00:00Z","v":4396,"vw":28.859367},{"c":28.83,"h":28.845,"l":28.82,"n":53,"o":28.845,"t":"2026-10-09T18:15:00Z","v":1981,"vw":28.83141},{"c":28.83,"h":28.86,"l":28.805,"n":161,"o":28.85,"t":"2026-10-09T18:30:00Z","v":10403,"vw":28.827992},{"c":28.94,"h":28.94,"l":28.87,"n":80,"o":28.87,"t":"2026-10-09T18:45:00Z","v":2812,"vw":28.904615},{"c":28.93,"h":28.96,"l":28.91,"n":106,"o":28.945,"t":"2026-10-09T19:00:00Z","v":3916,"vw":28.925834},{"c":28.94,"h":28.94,"l":28.91,"n":104,"o":28.93,"t":"2026-10-09T19:15:00Z","v":2541,"vw":28.923846},{"c":28.865,"h":28.93,"l":28.865,"n":290,"o":28.91,"t":"2026-10-09T19:30:00Z","v":9375,"vw":28.891771},{"c":28.78,"h":28.9,"l":28.77,"n":805,"o":28.87,"t":"2026-10-09T19:45:00Z","v":44772,"vw":28.837777},{"c":28.77,"h":28.77,"l":28.77,"n":14,"o":28.77,"t":"2026-10-09T20:00:00Z","v":49816,"vw":28.77},{"c":28.873,"h":29,"l":28.75,"n":104,"o":28.75,"t":"2026-10-12T13:30:00Z","v":10539,"vw":28.864981},{"c":28.95,"h":29,"l":28.87,"n":115,"o":29,"t":"2026-10-12T13:45:00Z","v":8865,"vw":28.984244},{"c":28.945,"h":28.995,"l":28.87,"n":191,"o":28.94,"t":"2026-10-12T14:00:00Z","v":13266,"vw":28.946874},{"c":28.95,"h":28.975,"l":28.87,"n":119,"o":28.945,"t":"2026-10-12T14:15:00Z","v":15541,"vw":28.915957},{"c":28.92,"h":28.975,"l":28.9,"n":217,"o":28.95,"t":"2026-10-12T14:30:00Z","v":19734,"vw":28.934759},{"c":28.93,"h":28.97,"l":28.89,"n":175,"o":28.94,"t":"2026-10-12T14:45:00Z","v":9367,"vw":28.942324},{"c":28.915,"h":28.93,"l":28.91,"n":62,"o":28.92,"t":"2026-10-12T15:00:00Z","v":2017,"vw":28.920362},{"c":28.96,"h":28.99,"l":28.94,"n":139,"o":28.98,"t":"2026-10-12T15:15:00Z","v":7751,"vw":28.961239},{"c":29.03,"h":29.04,"l":28.97,"n":205,"o":28.97,"t":"2026-10-12T15:30:00Z","v":13190,"vw":29.004491},{"c":29.04,"h":29.04,"l":29,"n":116,"o":29.02,"t":"2026-10-12T15:45:00Z","v":3132,"vw":29.017835},{"c":29.07,"h":29.08,"l":29.05,"n":173,"o":29.05,"t":"2026-10-12T16:00:00Z","v":10284,"vw":29.05639},{"c":29.05,"h":29.09,"l":29.05,"n":189,"o":29.08,"t":"2026-10-12T16:15:00Z","v":8301,"vw":29.07671},{"c":29.115,"h":29.13,"l":29.09,"n":104,"o":29.09,"t":"2026-10-12T16:30:00Z","v":3557,"vw":29.109035},{"c":29.07,"h":29.125,"l":29.07,"n":88,"o":29.09,"t":"2026-10-12T16:45:00Z","v":3771,"vw":29.093846},{"c":29.08,"h":29.085,"l":29.06,"n":69,"o":29.085,"t":"2026-10-12T17:00:00Z","v":1727,"vw":29.071},{"c":29.1,"h":29.12,"l":29.08,"n":98,"o":29.08,"t":"2026-10-12T17:15:00Z","v":3032,"vw":29.093893},{"c":29.07,"h":29.08,"l":29.055,"n":86,"o":29.08,"t":"2026-10-12T17:30:00Z","v":3180,"vw":29.063824},{"c":29.12,"h":29.13,"l":29.1,"n":118,"o":29.1,"t":"2026-10-12T17:45:00Z","v":5667,"vw":29.112482},{"c":29.09,"h":29.13,"l":29.08,"n":89,"o":29.12,"t":"2026-10-12T18:00:00Z","v":3698,"vw":29.103837},{"c":29.13,"h":29.13,"l":29.07,"n":127,"o":29.1,"t":"2026-10-12T18:15:00Z","v":4285,"vw":29.109255},{"c":29.15,"h":29.165,"l":29.14,"n":163,"o":29.15,"t":"2026-10-12T18:30:00Z","v":8832,"vw":29.14861},{"c":29.1748,"h":29.2,"l":29.15,"n":205,"o":29.15,"t":"2026-10-12T18:45:00Z","v":7420,"vw":29.169389},{"c":29.19,"h":29.195,"l":29.1615,"n":199,"o":29.19,"t":"2026-10-12T19:00:00Z","v":6783,"vw":29.180182},{"c":29.15,"h":29.17,"l":29.135,"n":245,"o":29.17,"t":"2026-10-12T19:15:00Z","v":11256,"vw":29.158409},{"c":29.065,"h":29.15,"l":29.06,"n":337,"o":29.15,"t":"2026-10-12T19:30:00Z","v":13784,"vw":29.102699},{"c":29.02,"h":29.06,"l":28.98,"n":1163,"o":29.06,"t":"2026-10-12T19:45:00Z","v":56910,"vw":29.018573},{"c":28.99,"h":29.03,"l":28.99,"n":12,"o":29.03,"t":"2026-10-12T20:00:00Z","v":47453,"vw":28.990091},{"c":29.02,"h":29.02,"l":29.02,"n":2,"o":29.02,"t":"2026-10-13T12:30:00Z","v":120,"vw":29.02},{"c":29.26,"h":29.4,"l":29.02,"n":52,"o":29.02,"t":"2026-10-13T13:30:00Z","v":5106,"vw":29.083296},{"c":28.815,"h":29.2,"l":28.815,"n":164,"o":29.17,"t":"2026-10-13T13:45:00Z","v":5501,"vw":29.018602},{"c":28.83,"h":28.84,"l":28.745,"n":49,"o":28.83,"t":"2026-10-13T14:00:00Z","v":1847,"vw":28.818261},{"c":28.83,"h":28.91,"l":28.83,"n":42,"o":28.89,"t":"2026-10-13T14:15:00Z","v":1725,"vw":28.87435},{"c":28.915,"h":28.93,"l":28.915,"n":9,"o":28.93,"t":"2026-10-13T14:45:00Z","v":346,"vw":28.920632},{"c":28.91,"h":28.95,"l":28.85,"n":153,"o":28.915,"t":"2026-10-13T15:00:00Z","v":7747,"vw":28.880523},{"c":28.95,"h":28.96,"l":28.9,"n":52,"o":28.9,"t":"2026-10-13T15:15:00Z","v":2037,"vw":28.930294},{"c":28.9,"h":28.92,"l":28.9,"n":22,"o":28.92,"t":"2026-10-13T15:30:00Z","v":1228,"vw":28.914565},{"c":28.855,"h":28.89,"l":28.81,"n":125,"o":28.89,"t":"2026-10-13T15:45:00Z","v":3453,"vw":28.84958},{"c":28.75,"h":28.81,"l":28.75,"n":43,"o":28.81,"t":"2026-10-13T16:00:00Z","v":1513,"vw":28.782232},{"c":28.75,"h":28.785,"l":28.75,"n":74,"o":28.77,"t":"2026-10-13T16:15:00Z","v":2000,"vw":28.765761},{"c":28.79,"h":28.79,"l":28.74,"n":86,"o":28.75,"t":"2026-10-13T16:30:00Z","v":2613,"vw":28.754095},{"c":28.79,"h":28.795,"l":28.7554,"n":81,"o":28.76,"t":"2026-10-13T17:00:00Z","v":3051,"vw":28.777617},{"c":28.825,"h":28.84,"l":28.795,"n":57,"o":28.795,"t":"2026-10-13T17:15:00Z","v":1943,"vw":28.819855},{"c":28.81,"h":28.86,"l":28.81,"n":90,"o":28.82,"t":"2026-10-13T17:30:00Z","v":3816,"vw":28.831844},{"c":28.79,"h":28.81,"l":28.76,"n":104,"o":28.81,"t":"2026-10-13T17:45:00Z","v":4889,"vw":28.789791},{"c":28.84,"h":28.87,"l":28.82,"n":81,"o":28.82,"t":"2026-10-13T18:00:00Z","v":2392,"vw":28.842433},{"c":28.845,"h":28.86,"l":28.83,"n":58,"o":28.84,"t":"2026-10-13T18:15:00Z","v":2427,"vw":28.840437},{"c":28.84,"h":28.86,"l":28.825,"n":106,"o":28.86,"t":"2026-10-13T18:30:00Z","v":3317,"vw":28.844738},{"c":28.79,"h":28.83,"l":28.79,"n":132,"o":28.83,"t":"2026-10-13T18:45:00Z","v":5493,"vw":28.813882},{"c":28.85,"h":28.85,"l":28.785,"n":130,"o":28.785,"t":"2026-10-13T19:00:00Z","v":7756,"vw":28.813445},{"c":28.92,"h":28.97,"l":28.86,"n":452,"o":28.86,"t":"2026-10-13T19:15:00Z","v":44944,"vw":28.937426},{"c":29,"h":29.03,"l":28.92,"n":438,"o":28.92,"t":"2026-10-13T19:30:00Z","v":21820,"vw":29.001662},{"c":28.88,"h":29.01,"l":28.88,"n":860,"o":28.975,"t":"2026-10-13T19:45:00Z","v":45137,"vw":28.939832},{"c":28.89,"h":28.89,"l":28.86,"n":19,"o":28.86,"t":"2026-10-13T20:00:00Z","v":56521,"vw":28.889927},{"c":28.69,"h":28.69,"l":28.69,"n":2,"o":28.69,"t":"2026-10-14T12:30:00Z","v":104,"vw":28.69},{"c":28.54,"h":28.65,"l":27.77,"n":73,"o":28.34,"t":"2026-10-14T13:30:00Z","v":7327,"vw":28.299783},{"c":28.36,"h":28.59,"l":28.36,"n":243,"o":28.52,"t":"2026-10-14T13:45:00Z","v":12705,"vw":28.480744},{"c":28.53,"h":28.545,"l":28.43,"n":172,"o":28.45,"t":"2026-10-14T14:00:00Z","v":8520,"vw":28.482308},{"c":28.74,"h":28.74,"l":28.58,"n":48,"o":28.59,"t":"2026-10-14T14:15:00Z","v":3785,"vw":28.686459},{"c":28.83,"h":28.83,"l":28.74,"n":134,"o":28.8,"t":"2026-10-14T14:30:00Z","v":12860,"vw":28.80105},{"c":28.85,"h":28.87,"l":28.81,"n":179,"o":28.85,"t":"2026-10-14T14:45:00Z","v":9353,"vw":28.851669},{"c":28.805,"h":28.84,"l":28.78,"n":78,"o":28.84,"t":"2026-10-14T15:00:00Z","v":2954,"vw":28.812616},{"c":28.89,"h":28.89,"l":28.84,"n":90,"o":28.84,"t":"2026-10-14T15:15:00Z","v":3597,"vw":28.861319},{"c":28.94,"h":28.98,"l":28.9,"n":227,"o":28.9,"t":"2026-10-14T15:30:00Z","v":10474,"vw":28.96058},{"c":28.97,"h":29,"l":28.95,"n":70,"o":28.95,"t":"2026-10-14T15:45:00Z","v":2288,"vw":28.981418},{"c":28.88,"h":28.95,"l":28.865,"n":168,"o":28.95,"t":"2026-10-14T16:00:00Z","v":9001,"vw":28.910218},{"c":28.85,"h":28.88,"l":28.795,"n":104,"o":28.88,"t":"2026-10-14T16:15:00Z","v":4806,"vw":28.840666},{"c":28.865,"h":28.89,"l":28.85,"n":106,"o":28.85,"t":"2026-10-14T16:30:00Z","v":3319,"vw":28.86993},{"c":28.81,"h":28.84,"l":28.79,"n":38,"o":28.84,"t":"2026-10-14T16:45:00Z","v":1525,"vw":28.825014},{"c":28.785,"h":28.83,"l":28.775,"n":61,"o":28.83,"t":"2026-10-14T17:00:00Z","v":2190,"vw":28.805833},{"c":28.8,"h":28.8,"l":28.78,"n":40,"o":28.78,"t":"2026-10-14T17:15:00Z","v":1256,"vw":28.79},{"c":28.715,"h":28.8,"l":28.7,"n":140,"o":28.78,"t":"2026-10-14T17:30:00Z","v":44510,"vw":28.744315},{"c":28.69,"h":28.73,"l":28.67,"n":197,"o":28.715,"t":"2026-10-14T17:45:00Z","v":46551,"vw":28.701158},{"c":28.74,"h":28.74,"l":28.68,"n":223,"o":28.68,"t":"2026-10-14T18:00:00Z","v":44804,"vw":28.729538},{"c":28.775,"h":28.79,"l":28.735,"n":131,"o":28.735,"t":"2026-10-14T18:15:00Z","v":5905,"vw":28.765796},{"c":28.725,"h":28.775,"l":28.71,"n":132,"o":28.775,"t":"2026-10-14T18:30:00Z","v":5977,"vw":28.740875},{"c":28.715,"h":28.72,"l":28.7,"n":132,"o":28.71,"t":"2026-10-14T18:45:00Z","v":5350,"vw":28.71222},{"c":28.775,"h":28.775,"l":28.7,"n":201,"o":28.71,"t":"2026-10-14T19:00:00Z","v":7471,"vw":28.728085},{"c":28.71,"h":28.775,"l":28.64,"n":523,"o":28.77,"t":"2026-10-14T19:15:00Z","v":108487,"vw":28.700923},{"c":28.57,"h":28.7,"l":28.5,"n":442,"o":28.7,"t":"2026-10-14T19:30:00Z","v":13413,"vw":28.608592},{"c":28.58,"h":28.6,"l":28.51,"n":1881,"o":28.575,"t":"2026-10-14T19:45:00Z","v":106934,"vw":28.553126},{"c":28.58,"h":28.58,"l":28.58,"n":10,"o":28.58,"t":"2026-10-14T20:00:00Z","v":139180,"vw":28.58},{"c":28.77,"h":29,"l":28.66,"n":136,"o":28.9,"t":"2026-10-15T13:30:00Z","v":11122,"vw":28.734512},{"c":28.8,"h":28.95,"l":28.615,"n":177,"o":28.66,"t":"2026-10-15T13:45:00Z","v":15644,"vw":28.811664},{"c":29.01,"h":29.02,"l":28.84,"n":286,"o":28.86,"t":"2026-10-15T14:00:00Z","v":18135,"vw":28.947931},{"c":29.015,"h":29.085,"l":28.94,"n":236,"o":29,"t":"2026-10-15T14:15:00Z","v":54858,"vw":29.043206},{"c":29.2,"h":29.275,"l":29.015,"n":312,"o":29.015,"t":"2026-10-15T14:30:00Z","v":21525,"vw":29.151565},{"c":29.125,"h":29.2,"l":29.125,"n":143,"o":29.17,"t":"2026-10-15T14:45:00Z","v":5642,"vw":29.165205},{"c":29.02,"h":29.14,"l":29.02,"n":57,"o":29.14,"t":"2026-10-15T15:00:00Z","v":2252,"vw":29.08699},{"c":28.98,"h":28.98,"l":28.925,"n":160,"o":28.98,"t":"2026-10-15T15:15:00Z","v":8880,"vw":28.946937},{"c":29.11,"h":29.11,"l":28.97,"n":201,"o":28.98,"t":"2026-10-15T15:30:00Z","v":8752,"vw":29.020679},{"c":29.065,"h":29.14,"l":29.05,"n":110,"o":29.1,"t":"2026-10-15T15:45:00Z","v":4068,"vw":29.099566},{"c":29.07,"h":29.08,"l":29.04,"n":96,"o":29.08,"t":"2026-10-15T16:00:00Z","v":4876,"vw":29.061178},{"c":29.12,"h":29.12,"l":29.06,"n":117,"o":29.06,"t":"2026-10-15T16:15:00Z","v":4551,"vw":29.074438},{"c":29.12,"h":29.15,"l":29.105,"n":108,"o":29.115,"t":"2026-10-15T16:30:00Z","v":5181,"vw":29.120582},{"c":29.15,"h":29.15,"l":29.115,"n":81,"o":29.115,"t":"2026-10-15T16:45:00Z","v":4031,"vw":29.130458},{"c":29.205,"h":29.21,"l":29.15,"n":77,"o":29.15,"t":"2026-10-15T17:00:00Z","v":2515,"vw":29.183412},{"c":29.17,"h":29.205,"l":29.17,"n":94,"o":29.205,"t":"2026-10-15T17:15:00Z","v":3741,"vw":29.183345},{"c":29.21,"h":29.24,"l":29.19,"n":135,"o":29.19,"t":"2026-10-15T17:30:00Z","v":5216,"vw":29.2114},{"c":29.14,"h":29.21,"l":29.14,"n":138,"o":29.21,"t":"2026-10-15T17:45:00Z","v":4375,"vw":29.174131},{"c":29.165,"h":29.17,"l":29.135,"n":181,"o":29.135,"t":"2026-10-15T18:00:00Z","v":5858,"vw":29.154489},{"c":29.19,"h":29.22,"l":29.18,"n":121,"o":29.18,"t":"2026-10-15T18:15:00Z","v":3530,"vw":29.200937},{"c":29.18,"h":29.2,"l":29.175,"n":134,"o":29.2,"t":"2026-10-15T18:30:00Z","v":4512,"vw":29.182587},{"c":29.07,"h":29.2,"l":29.05,"n":309,"o":29.19,"t":"2026-10-15T18:45:00Z","v":14432,"vw":29.125689},{"c":29.07,"h":29.07,"l":29.045,"n":147,"o":29.05,"t":"2026-10-15T19:00:00Z","v":3539,"vw":29.056866},{"c":29.09,"h":29.17,"l":29.05,"n":436,"o":29.06,"t":"2026-10-15T19:15:00Z","v":37506,"vw":29.069839},{"c":29.1,"h":29.1,"l":29.06,"n":471,"o":29.09,"t":"2026-10-15T19:30:00Z","v":15302,"vw":29.075636},{"c":29.04,"h":29.12,"l":28.98,"n":1243,"o":29.09,"t":"2026-10-15T19:45:00Z","v":65895,"vw":29.065828},{"c":29.03,"h":29.04,"l":29.03,"n":13,"o":29.04,"t":"2026-10-15T20:00:00Z","v":68725,"vw":29.030046},{"c":29.47,"h":29.575,"l":29.09,"n":165,"o":29.22,"t":"2026-10-16T13:30:00Z","v":16639,"vw":29.290717},{"c":29.425,"h":29.635,"l":29.41,"n":167,"o":29.53,"t":"2026-10-16T13:45:00Z","v":8700,"vw":29.523855},{"c":29.3,"h":29.43,"l":29.24,"n":292,"o":29.42,"t":"2026-10-16T14:00:00Z","v":23126,"vw":29.330315},{"c":29.425,"h":29.5,"l":29.33,"n":278,"o":29.35,"t":"2026-10-16T14:15:00Z","v":17351,"vw":29.441348},{"c":29.365,"h":29.48,"l":29.36,"n":159,"o":29.435,"t":"2026-10-16T14:30:00Z","v":4610,"vw":29.400962},{"c":29.37,"h":29.42,"l":29.36,"n":118,"o":29.41,"t":"2026-10-16T14:45:00Z","v":2383,"vw":29.3925},{"c":29.44,"h":29.47,"l":29.38,"n":141,"o":29.38,"t":"2026-10-16T15:00:00Z","v":3185,"vw":29.425},{"c":29.29,"h":29.44,"l":29.28,"n":241,"o":29.44,"t":"2026-10-16T15:15:00Z","v":6165,"vw":29.35391},{"c":29.22,"h":29.32,"l":29.22,"n":221,"o":29.3,"t":"2026-10-16T15:30:00Z","v":13014,"vw":29.285206},{"c":29.16,"h":29.23,"l":29.16,"n":181,"o":29.23,"t":"2026-10-16T15:45:00Z","v":7638,"vw":29.180986},{"c":29.09,"h":29.14,"l":29.08,"n":117,"o":29.14,"t":"2026-10-16T16:00:00Z","v":2972,"vw":29.106393},{"c":29.08,"h":29.095,"l":29.035,"n":172,"o":29.07,"t":"2026-10-16T16:15:00Z","v":4348,"vw":29.062102},{"c":29.08,"h":29.09,"l":29.06,"n":113,"o":29.08,"t":"2026-10-16T16:30:00Z","v":2129,"vw":29.0745},{"c":28.97,"h":29.07,"l":28.97,"n":173,"o":29.07,"t":"2026-10-16T16:45:00Z","v":3973,"vw":29.014652},{"c":28.92,"h":28.97,"l":28.905,"n":204,"o":28.96,"t":"2026-10-16T17:00:00Z","v":5626,"vw":28.941963},{"c":29.06,"h":29.06,"l":28.925,"n":169,"o":28.925,"t":"2026-10-16T17:15:00Z","v":5635,"vw":29.012565},{"c":29.05,"h":29.05,"l":29.005,"n":172,"o":29.05,"t":"2026-10-16T17:30:00Z","v":5063,"vw":29.026036},{"c":28.96,"h":29.015,"l":28.95,"n":102,"o":29.015,"t":"2026-10-16T17:45:00Z","v":2787,"vw":28.992222},{"c":29.02,"h":29.02,"l":28.965,"n":93,"o":28.965,"t":"2026-10-16T18:00:00Z","v":1988,"vw":28.994444},{"c":29.02,"h":29.04,"l":29,"n":140,"o":29.02,"t":"2026-10-16T18:15:00Z","v":3683,"vw":29.017178},{"c":29.01,"h":29.02,"l":28.985,"n":182,"o":29,"t":"2026-10-16T18:30:00Z","v":6245,"vw":29.003176},{"c":29.07,"h":29.07,"l":29.01,"n":164,"o":29.02,"t":"2026-10-16T18:45:00Z","v":5680,"vw":29.03569},{"c":29.09,"h":29.11,"l":29.05,"n":152,"o":29.06,"t":"2026-10-16T19:00:00Z","v":6379,"vw":29.076823},{"c":29.175,"h":29.175,"l":29.09,"n":201,"o":29.09,"t":"2026-10-16T19:15:00Z","v":9785,"vw":29.142721},{"c":28.96,"h":29.189,"l":28.93,"n":487,"o":29.189,"t":"2026-10-16T19:30:00Z","v":23883,"vw":29.048168},{"c":28.97,"h":29.05,"l":28.95,"n":1027,"o":28.955,"t":"2026-10-16T19:45:00Z","v":53759,"vw":28.997369},{"c":28.96,"h":28.99,"l":28.96,"n":19,"o":28.99,"t":"2026-10-16T20:00:00Z","v":54899,"vw":28.960064},{"c":28.98,"h":28.98,"l":28.98,"n":4,"o":28.98,"t":"2026-10-19T12:00:00Z","v":121,"vw":28.98},{"c":28.71,"h":28.74,"l":28.71,"n":4,"o":28.74,"t":"2026-10-19T12:45:00Z","v":385,"vw":28.721019},{"c":28.98,"h":28.98,"l":28.98,"n":3,"o":28.98,"t":"2026-10-19T13:00:00Z","v":220,"vw":28.98},{"c":28.77,"h":28.77,"l":28.77,"n":1,"o":28.77,"t":"2026-10-19T13:15:00Z","v":243,"vw":28.77},{"c":28.985,"h":29,"l":28.67,"n":39,"o":28.88,"t":"2026-10-19T13:30:00Z","v":7373,"vw":28.839672},{"c":28.975,"h":28.975,"l":28.83,"n":21,"o":28.835,"t":"2026-10-19T13:45:00Z","v":1019,"vw":28.915453},{"c":28.78,"h":28.96,"l":28.78,"n":40,"o":28.855,"t":"2026-10-19T14:00:00Z","v":1646,"vw":28.87216},{"c":28.925,"h":29,"l":28.82,"n":189,"o":28.865,"t":"2026-10-19T14:15:00Z","v":15451,"vw":28.931923},{"c":28.895,"h":28.96,"l":28.89,"n":76,"o":28.96,"t":"2026-10-19T14:30:00Z","v":3810,"vw":28.922222},{"c":28.89,"h":28.9,"l":28.86,"n":32,"o":28.9,"t":"2026-10-19T14:45:00Z","v":3675,"vw":28.870625},{"c":28.94,"h":28.94,"l":28.9,"n":89,"o":28.9,"t":"2026-10-19T15:00:00Z","v":2140,"vw":28.916667},{"c":28.9,"h":28.99,"l":28.89,"n":93,"o":28.98,"t":"2026-10-19T15:15:00Z","v":3229,"vw":28.949331},{"c":28.9,"h":28.935,"l":28.9,"n":72,"o":28.915,"t":"2026-10-19T15:30:00Z","v":3882,"vw":28.910744},{"c":28.89,"h":28.91,"l":28.88,"n":67,"o":28.895,"t":"2026-10-19T15:45:00Z","v":2712,"vw":28.898842},{"c":28.8,"h":28.85,"l":28.78,"n":72,"o":28.815,"t":"2026-10-19T16:00:00Z","v":4811,"vw":28.81365},{"c":28.78,"h":28.81,"l":28.775,"n":42,"o":28.78,"t":"2026-10-19T16:15:00Z","v":1683,"vw":28.792776},{"c":28.765,"h":28.78,"l":28.76,"n":40,"o":28.77,"t":"2026-10-19T16:30:00Z","v":1531,"vw":28.767841},{"c":28.75,"h":28.77,"l":28.75,"n":66,"o":28.76,"t":"2026-10-19T16:45:00Z","v":2745,"vw":28.76},{"c":28.69,"h":28.76,"l":28.69,"n":59,"o":28.76,"t":"2026-10-19T17:00:00Z","v":1706,"vw":28.727222},{"c":28.74,"h":28.74,"l":28.71,"n":38,"o":28.71,"t":"2026-10-19T17:15:00Z","v":1592,"vw":28.716228},{"c":28.75,"h":28.75,"l":28.73,"n":76,"o":28.75,"t":"2026-10-19T17:30:00Z","v":2214,"vw":28.740833},{"c":28.755,"h":28.775,"l":28.74,"n":70,"o":28.745,"t":"2026-10-19T17:45:00Z","v":2225,"vw":28.757981},{"c":28.68,"h":28.73,"l":28.66,"n":143,"o":28.73,"t":"2026-10-19T18:00:00Z","v":7307,"vw":28.696545},{"c":28.66,"h":28.695,"l":28.66,"n":58,"o":28.695,"t":"2026-10-19T18:15:00Z","v":1150,"vw":28.68},{"c":28.63,"h":28.67,"l":28.63,"n":135,"o":28.64,"t":"2026-10-19T18:30:00Z","v":3622,"vw":28.64855},{"c":28.6,"h":28.65,"l":28.6,"n":117,"o":28.64,"t":"2026-10-19T18:45:00Z","v":5855,"vw":28.610706},{"c":28.55,"h":28.59,"l":28.45,"n":240,"o":28.59,"t":"2026-10-19T19:00:00Z","v":13747,"vw":28.543064},{"c":28.57,"h":28.58,"l":28.54,"n":152,"o":28.55,"t":"2026-10-19T19:15:00Z","v":4465,"vw":28.562787},{"c":28.53,"h":28.55,"l":28.53,"n":277,"o":28.55,"t":"2026-10-19T19:30:00Z","v":8616,"vw":28.545202},{"c":28.51,"h":28.545,"l":28.45,"n":1032,"o":28.545,"t":"2026-10-19T19:45:00Z","v":51083,"vw":28.503453},{"c":28.5,"h":28.53,"l":28.5,"n":12,"o":28.53,"t":"2026-10-19T20:00:00Z","v":58631,"vw":28.500279},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-19T20:15:00Z","v":200,"vw":29.06},{"c":28.48,"h":28.48,"l":28.48,"n":2,"o":28.48,"t":"2026-10-19T20:30:00Z","v":200,"vw":28.48},{"c":29.3,"h":29.6,"l":28.58,"n":317,"o":28.58,"t":"2026-10-20T13:30:00Z","v":46271,"vw":28.912103},{"c":29.22,"h":29.35,"l":29.09,"n":41,"o":29.35,"t":"2026-10-20T13:45:00Z","v":6433,"vw":29.229563},{"c":29.15,"h":29.335,"l":28.97,"n":167,"o":29.25,"t":"2026-10-20T14:00:00Z","v":9185,"vw":29.135729},{"c":29.31,"h":29.49,"l":29.09,"n":239,"o":29.1,"t":"2026-10-20T14:15:00Z","v":23827,"vw":29.214536},{"c":29.24,"h":29.39,"l":29.22,"n":175,"o":29.33,"t":"2026-10-20T14:30:00Z","v":8203,"vw":29.27824},{"c":29.27,"h":29.36,"l":29.27,"n":315,"o":29.32,"t":"2026-10-20T14:45:00Z","v":14222,"vw":29.318001},{"c":29.11,"h":29.26,"l":29.11,"n":226,"o":29.24,"t":"2026-10-20T15:00:00Z","v":6098,"vw":29.177203},{"c":29.09,"h":29.175,"l":29.09,"n":149,"o":29.11,"t":"2026-10-20T15:15:00Z","v":5488,"vw":29.128127},{"c":29.16,"h":29.18,"l":29.05,"n":232,"o":29.05,"t":"2026-10-20T15:30:00Z","v":6880,"vw":29.111021},{"c":29.09,"h":29.14,"l":29.09,"n":86,"o":29.14,"t":"2026-10-20T15:45:00Z","v":2910,"vw":29.115834},{"c":29.04,"h":29.1,"l":29.04,"n":124,"o":29.09,"t":"2026-10-20T16:00:00Z","v":4231,"vw":29.088008},{"c":28.995,"h":29.02,"l":28.995,"n":76,"o":29.02,"t":"2026-10-20T16:15:00Z","v":1304,"vw":29.009},{"c":29.03,"h":29.06,"l":29.015,"n":93,"o":29.015,"t":"2026-10-20T16:30:00Z","v":3570,"vw":29.029654},{"c":29.02,"h":29.035,"l":29.01,"n":126,"o":29.01,"t":"2026-10-20T16:45:00Z","v":3847,"vw":29.022539},{"c":29.01,"h":29.02,"l":29.01,"n":33,"o":29.01,"t":"2026-10-20T17:00:00Z","v":1763,"vw":29.013976},{"c":28.995,"h":29,"l":28.98,"n":65,"o":28.98,"t":"2026-10-20T17:15:00Z","v":2371,"vw":28.994},{"c":29.06,"h":29.06,"l":29.01,"n":119,"o":29.01,"t":"2026-10-20T17:30:00Z","v":6493,"vw":29.024836},{"c":29.02,"h":29.045,"l":29,"n":63,"o":29.045,"t":"2026-10-20T17:45:00Z","v":1315,"vw":29.024167},{"c":29.02,"h":29.04,"l":29.02,"n":85,"o":29.02,"t":"2026-10-20T18:00:00Z","v":2205,"vw":29.028325},{"c":29.02,"h":29.02,"l":29,"n":189,"o":29.01,"t":"2026-10-20T18:15:00Z","v":12722,"vw":29.010909},{"c":29.01,"h":29.04,"l":29.01,"n":71,"o":29.04,"t":"2026-10-20T18:30:00Z","v":1987,"vw":29.026154},{"c":29.065,"h":29.065,"l":29.03,"n":54,"o":29.04,"t":"2026-10-20T18:45:00Z","v":1827,"vw":29.051267},{"c":29.08,"h":29.12,"l":29.05,"n":184,"o":29.09,"t":"2026-10-20T19:00:00Z","v":6292,"vw":29.075266},{"c":29.13,"h":29.135,"l":29.09,"n":207,"o":29.1,"t":"2026-10-20T19:15:00Z","v":7348,"vw":29.116125},{"c":29.11,"h":29.13,"l":29.06,"n":371,"o":29.13,"t":"2026-10-20T19:30:00Z","v":14035,"vw":29.08434},{"c":29.08,"h":29.22,"l":29.02,"n":3072,"o":29.115,"t":"2026-10-20T19:45:00Z","v":275280,"vw":29.130588},{"c":29.06,"h":29.095,"l":29.06,"n":13,"o":29.095,"t":"2026-10-20T20:00:00Z","v":47873,"vw":29.060082},{"c":29.17,"h":29.17,"l":29.17,"n":6,"o":29.17,"t":"2026-10-20T20:15:00Z","v":723,"vw":29.17},{"c":29.215,"h":29.33,"l":28.52,"n":99,"o":29.25,"t":"2026-10-21T13:30:00Z","v":15326,"vw":29.071249},{"c":29.17,"h":29.275,"l":29.115,"n":61,"o":29.155,"t":"2026-10-21T13:45:00Z","v":5380,"vw":29.185855},{"c":28.985,"h":29.19,"l":28.96,"n":240,"o":29.19,"t":"2026-10-21T14:00:00Z","v":14065,"vw":29.070373},{"c":29.05,"h":29.0825,"l":28.955,"n":120,"o":29.02,"t":"2026-10-21T14:15:00Z","v":7153,"vw":29.046653},{"c":29.11,"h":29.135,"l":29.06,"n":103,"o":29.08,"t":"2026-10-21T14:30:00Z","v":4389,"vw":29.105},{"c":29.13,"h":29.15,"l":29,"n":285,"o":29.11,"t":"2026-10-21T14:45:00Z","v":24895,"vw":29.103166},{"c":29.17,"h":29.2,"l":29.1,"n":227,"o":29.11,"t":"2026-10-21T15:00:00Z","v":23291,"vw":29.14348},{"c":29.19,"h":29.19,"l":29.12,"n":108,"o":29.14,"t":"2026-10-21T15:15:00Z","v":2668,"vw":29.142},{"c":29.16,"h":29.21,"l":29.14,"n":128,"o":29.21,"t":"2026-10-21T15:30:00Z","v":3780,"vw":29.179597},{"c":29.11,"h":29.14,"l":29.11,"n":38,"o":29.14,"t":"2026-10-21T15:45:00Z","v":1190,"vw":29.125906},{"c":29.045,"h":29.11,"l":29.045,"n":83,"o":29.11,"t":"2026-10-21T16:00:00Z","v":3270,"vw":29.069091},{"c":29.14,"h":29.19,"l":29.06,"n":209,"o":29.06,"t":"2026-10-21T16:15:00Z","v":12841,"vw":29.128827},{"c":29.2,"h":29.22,"l":29.145,"n":163,"o":29.15,"t":"2026-10-21T16:30:00Z","v":8219,"vw":29.18975},{"c":29.215,"h":29.215,"l":29.18,"n":84,"o":29.19,"t":"2026-10-21T16:45:00Z","v":3804,"vw":29.195362},{"c":29.17,"h":29.21,"l":29.17,"n":139,"o":29.21,"t":"2026-10-21T17:00:00Z","v":3204,"vw":29.204615},{"c":29.205,"h":29.21,"l":29.18,"n":84,"o":29.18,"t":"2026-10-21T17:15:00Z","v":3040,"vw":29.189546},{"c":29.16,"h":29.19,"l":29.16,"n":86,"o":29.19,"t":"2026-10-21T17:30:00Z","v":1909,"vw":29.179},{"c":29.07,"h":29.13,"l":29.07,"n":120,"o":29.12,"t":"2026-10-21T17:45:00Z","v":6588,"vw":29.11934},{"c":29.075,"h":29.1,"l":29.07,"n":143,"o":29.08,"t":"2026-10-21T18:00:00Z","v":6648,"vw":29.081914},{"c":29.07,"h":29.09,"l":29.07,"n":74,"o":29.09,"t":"2026-10-21T18:15:00Z","v":3558,"vw":29.088621},{"c":29.1,"h":29.1,"l":29.075,"n":89,"o":29.08,"t":"2026-10-21T18:30:00Z","v":3582,"vw":29.090233},{"c":28.96,"h":29.09,"l":28.96,"n":189,"o":29.09,"t":"2026-10-21T18:45:00Z","v":8044,"vw":29.027693},{"c":29.07,"h":29.07,"l":28.91,"n":210,"o":28.94,"t":"2026-10-21T19:00:00Z","v":12613,"vw":28.955763},{"c":29.19,"h":29.19,"l":29.05,"n":350,"o":29.05,"t":"2026-10-21T19:15:00Z","v":16733,"vw":29.126121},{"c":29.14,"h":29.19,"l":29.12,"n":403,"o":29.19,"t":"2026-10-21T19:30:00Z","v":12562,"vw":29.138792},{"c":29.13,"h":29.22,"l":29.09,"n":940,"o":29.15,"t":"2026-10-21T19:45:00Z","v":47858,"vw":29.147362},{"c":29.13,"h":29.15,"l":29.13,"n":9,"o":29.15,"t":"2026-10-21T20:00:00Z","v":57557,"vw":29.130051},{"c":29.255,"h":29.6,"l":29.1,"n":130,"o":29.1,"t":"2026-10-22T13:30:00Z","v":16284,"vw":29.270091},{"c":29.64,"h":29.78,"l":29.255,"n":315,"o":29.255,"t":"2026-10-22T13:45:00Z","v":26738,"vw":29.614061},{"c":29.56,"h":29.65,"l":29.5398,"n":30,"o":29.64,"t":"2026-10-22T14:00:00Z","v":4477,"vw":29.578081},{"c":29.59,"h":29.685,"l":29.59,"n":65,"o":29.6,"t":"2026-10-22T14:15:00Z","v":6032,"vw":29.626477},{"c":29.53,"h":29.57,"l":29.45,"n":89,"o":29.55,"t":"2026-10-22T14:30:00Z","v":4249,"vw":29.507561},{"c":29.62,"h":29.64,"l":29.53,"n":122,"o":29.55,"t":"2026-10-22T14:45:00Z","v":5130,"vw":29.581478},{"c":29.56,"h":29.61,"l":29.53,"n":90,"o":29.61,"t":"2026-10-22T15:00:00Z","v":3612,"vw":29.575742},{"c":29.58,"h":29.62,"l":29.57,"n":142,"o":29.575,"t":"2026-10-22T15:15:00Z","v":4011,"vw":29.589926},{"c":29.61,"h":29.635,"l":29.52,"n":368,"o":29.585,"t":"2026-10-22T15:30:00Z","v":18902,"vw":29.58767},{"c":29.49,"h":29.6,"l":29.4,"n":353,"o":29.6,"t":"2026-10-22T15:45:00Z","v":54378,"vw":29.485449},{"c":29.57,"h":29.57,"l":29.5,"n":142,"o":29.5,"t":"2026-10-22T16:00:00Z","v":6604,"vw":29.524954},{"c":29.665,"h":29.665,"l":29.58,"n":169,"o":29.58,"t":"2026-10-22T16:15:00Z","v":9079,"vw":29.648609},{"c":29.605,"h":29.65,"l":29.595,"n":168,"o":29.64,"t":"2026-10-22T16:30:00Z","v":5813,"vw":29.636463},{"c":29.71,"h":29.72,"l":29.595,"n":189,"o":29.595,"t":"2026-10-22T16:45:00Z","v":10725,"vw":29.685478},{"c":29.7,"h":29.75,"l":29.7,"n":112,"o":29.72,"t":"2026-10-22T17:00:00Z","v":3284,"vw":29.727222},{"c":29.77,"h":29.79,"l":29.68,"n":196,"o":29.72,"t":"2026-10-22T17:15:00Z","v":11109,"vw":29.749805},{"c":29.695,"h":29.77,"l":29.685,"n":178,"o":29.77,"t":"2026-10-22T17:30:00Z","v":11430,"vw":29.720695},{"c":29.65,"h":29.68,"l":29.64,"n":32,"o":29.68,"t":"2026-10-22T17:45:00Z","v":1345,"vw":29.665673},{"c":29.63,"h":29.64,"l":29.59,"n":222,"o":29.64,"t":"2026-10-22T18:00:00Z","v":8916,"vw":29.615351},{"c":29.63,"h":29.675,"l":29.62,"n":226,"o":29.635,"t":"2026-10-22T18:15:00Z","v":8889,"vw":29.645775},{"c":29.6,"h":29.64,"l":29.6,"n":151,"o":29.63,"t":"2026-10-22T18:30:00Z","v":5955,"vw":29.616667},{"c":29.63,"h":29.635,"l":29.58,"n":141,"o":29.58,"t":"2026-10-22T18:45:00Z","v":6125,"vw":29.615406},{"c":29.66,"h":29.68,"l":29.6243,"n":300,"o":29.64,"t":"2026-10-22T19:00:00Z","v":13366,"vw":29.653429},{"c":29.63,"h":29.735,"l":29.59,"n":402,"o":29.67,"t":"2026-10-22T19:15:00Z","v":17934,"vw":29.690779},{"c":29.725,"h":29.735,"l":29.62,"n":454,"o":29.63,"t":"2026-10-22T19:30:00Z","v":17686,"vw":29.684147},{"c":29.66,"h":29.77,"l":29.66,"n":1139,"o":29.71,"t":"2026-10-22T19:45:00Z","v":55176,"vw":29.730013},{"c":29.66,"h":29.67,"l":29.66,"n":13,"o":29.67,"t":"2026-10-22T20:00:00Z","v":81818,"vw":29.660025},{"c":29.66,"h":29.66,"l":29.66,"n":10,"o":29.66,"t":"2026-10-23T08:15:00Z","v":509,"vw":29.66},{"c":29.65,"h":29.67,"l":29.65,"n":5,"o":29.67,"t":"2026-10-23T08:30:00Z","v":506,"vw":29.66},{"c":29.7,"h":29.8,"l":28.8692,"n":22,"o":29.8,"t":"2026-10-23T13:15:00Z","v":7115,"vw":29.604715},{"c":30.105,"h":30.85,"l":29.22,"n":208,"o":30.85,"t":"2026-10-23T13:30:00Z","v":27466,"vw":30.171215},{"c":30.09,"h":30.195,"l":29.81,"n":120,"o":30.02,"t":"2026-10-23T13:45:00Z","v":15809,"vw":29.966657},{"c":29.8951,"h":30.2,"l":29.895,"n":112,"o":30.07,"t":"2026-10-23T14:00:00Z","v":6959,"vw":29.998653},{"c":30,"h":30,"l":29.77,"n":134,"o":29.88,"t":"2026-10-23T14:15:00Z","v":10451,"vw":29.870585},{"c":30.125,"h":30.18,"l":29.9,"n":267,"o":29.93,"t":"2026-10-23T14:30:00Z","v":14269,"vw":30.032532},{"c":30.21,"h":30.275,"l":30.15,"n":117,"o":30.15,"t":"2026-10-23T14:45:00Z","v":4863,"vw":30.22257},{"c":30.22,"h":30.27,"l":30.17,"n":188,"o":30.27,"t":"2026-10-23T15:00:00Z","v":11216,"vw":30.199227},{"c":30.41,"h":30.41,"l":30.23,"n":183,"o":30.27,"t":"2026-10-23T15:15:00Z","v":7900,"vw":30.305414},{"c":30.31,"h":30.42,"l":30.3,"n":270,"o":30.385,"t":"2026-10-23T15:30:00Z","v":26250,"vw":30.3229},{"c":30.3,"h":30.31,"l":30.26,"n":191,"o":30.29,"t":"2026-10-23T15:45:00Z","v":14972,"vw":30.29186},{"c":30.32,"h":30.34,"l":30.27,"n":143,"o":30.27,"t":"2026-10-23T16:00:00Z","v":14379,"vw":30.310274},{"c":30.325,"h":30.415,"l":30.31,"n":252,"o":30.33,"t":"2026-10-23T16:15:00Z","v":23156,"vw":30.362637},{"c":30.255,"h":30.305,"l":30.18,"n":109,"o":30.3,"t":"2026-10-23T16:30:00Z","v":4529,"vw":30.248729}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}