{"symbol":"CEVA","url":"https://intraalpha.com/companies/CEVA","capturedAt":"2026-10-23T04:44:50.426Z","state":"ready","quote":{"symbol":"CEVA","last_price":28,"prev_close":29.78,"regular_close":28.2,"change":-1.78,"change_pct":-5.9772,"regular_change":-1.58,"regular_change_pct":-5.3056,"extended_change":-0.2,"extended_change_pct":-0.7092,"bid":27.5,"ask":31.48,"bid_size":3000,"ask_size":100,"volume":446088,"vwap":28.139246,"open":28.455,"high":28.9,"low":27.75,"close":28.2,"trade_count":9222,"last_trade_at":"2026-10-22T22:49:07.166429801Z","last_quote_at":"2026-10-22T23:56:07.210369277Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:44:47.522081388-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CEVA","fetched_at":"2026-10-23T04:44:49.972623+00:00","name":"CEVA Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"CEVA Inc is a prominent licensor of advanced signal processing and artificial intelligence technologies, catering to key sectors including mobile, automotive, and the Internet of Things (IoT). The company specializes in providing state-of-the-art digital signal processing (DSP) cores and comprehensive software solutions that enhance capabilities in audio processing, voice recognition, and computer vision. With a commitment to innovation and a robust intellectual property portfolio, CEVA is strategically positioned to leverage the increasing demand for efficient AI solutions in an interconnected landscape. Its extensive partnerships and collaborations further bolster its market presence, establishing CEVA as a critical contributor to the semiconductor industry.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":838428000,"ebitda":-5677000,"pe_ratio":null,"peg_ratio":2.131,"book_value":12.09,"dividend_per_share":null,"dividend_yield":null,"eps":-0.4,"revenue_ttm":115732000,"gross_profit_ttm":101235000,"profit_margin":-0.0948,"operating_margin_ttm":-0.0715,"return_on_assets_ttm":-0.0174,"return_on_equity_ttm":-0.0362,"quarterly_earnings_growth":0.959,"quarterly_revenue_growth":0.131,"analyst_target_price":45.56,"analyst_number":1,"beta":1.934,"fifty_two_week_high":51.6,"fifty_two_week_low":17.02,"fifty_day_ma":30.55,"two_hundred_day_ma":30.33,"shares_outstanding":28154100,"forward_pe":42.55,"price_to_sales":7.24,"price_to_book":2.469,"ev_to_revenue":5.5,"ev_to_ebitda":126.83},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:44:49.972623+00:00"},"optionObservedAt":"2026-10-22T19:55:10.045Z","bars":[{"c":28.42,"h":28.63,"l":28.05,"n":95,"o":28.59,"t":"2026-10-16T13:30:00Z","v":17885,"vw":28.571504},{"c":28.36,"h":28.78,"l":28.06,"n":65,"o":28.06,"t":"2026-10-16T13:35:00Z","v":2169,"vw":28.293364},{"c":28.775,"h":28.775,"l":28.26,"n":84,"o":28.425,"t":"2026-10-16T13:40:00Z","v":2503,"vw":28.651699},{"c":28.69,"h":29.06,"l":28.55,"n":59,"o":29.06,"t":"2026-10-16T13:45:00Z","v":3661,"vw":28.727125},{"c":28.45,"h":28.455,"l":28.235,"n":51,"o":28.43,"t":"2026-10-16T13:50:00Z","v":2037,"vw":28.389189},{"c":28.29,"h":28.48,"l":28.275,"n":67,"o":28.48,"t":"2026-10-16T13:55:00Z","v":4307,"vw":28.333512},{"c":28.585,"h":28.585,"l":28.12,"n":133,"o":28.25,"t":"2026-10-16T14:00:00Z","v":4193,"vw":28.430805},{"c":28.355,"h":28.64,"l":28.355,"n":84,"o":28.625,"t":"2026-10-16T14:05:00Z","v":2862,"vw":28.477269},{"c":28.62,"h":28.62,"l":28.31,"n":76,"o":28.355,"t":"2026-10-16T14:10:00Z","v":2596,"vw":28.490556},{"c":28.465,"h":28.67,"l":28.465,"n":83,"o":28.575,"t":"2026-10-16T14:15:00Z","v":2944,"vw":28.578757},{"c":28.56,"h":28.6,"l":28.465,"n":66,"o":28.57,"t":"2026-10-16T14:20:00Z","v":3545,"vw":28.522037},{"c":28.49,"h":28.49,"l":28.45,"n":21,"o":28.45,"t":"2026-10-16T14:25:00Z","v":1021,"vw":28.463943},{"c":28.655,"h":28.655,"l":28.5,"n":71,"o":28.5,"t":"2026-10-16T14:30:00Z","v":2280,"vw":28.60125},{"c":28.69,"h":28.83,"l":28.69,"n":68,"o":28.79,"t":"2026-10-16T14:35:00Z","v":3590,"vw":28.764531},{"c":28.67,"h":28.67,"l":28.64,"n":19,"o":28.64,"t":"2026-10-16T14:40:00Z","v":353,"vw":28.655},{"c":28.595,"h":28.66,"l":28.595,"n":33,"o":28.66,"t":"2026-10-16T14:45:00Z","v":935,"vw":28.638847},{"c":28.57,"h":28.7,"l":28.57,"n":47,"o":28.69,"t":"2026-10-16T14:50:00Z","v":1485,"vw":28.5995},{"c":28.5,"h":28.5,"l":28.485,"n":21,"o":28.49,"t":"2026-10-16T14:55:00Z","v":630,"vw":28.491667},{"c":28.315,"h":28.59,"l":28.315,"n":61,"o":28.505,"t":"2026-10-16T15:00:00Z","v":2966,"vw":28.42828},{"c":28.16,"h":28.31,"l":28.16,"n":54,"o":28.31,"t":"2026-10-16T15:05:00Z","v":2496,"vw":28.257362},{"c":28.13,"h":28.1985,"l":28.07,"n":72,"o":28.07,"t":"2026-10-16T15:10:00Z","v":3138,"vw":28.164622},{"c":28.31,"h":28.31,"l":28.24,"n":43,"o":28.28,"t":"2026-10-16T15:15:00Z","v":1819,"vw":28.275102},{"c":28.23,"h":28.305,"l":28.15,"n":128,"o":28.27,"t":"2026-10-16T15:20:00Z","v":3763,"vw":28.227413},{"c":28.31,"h":28.3379,"l":28.26,"n":80,"o":28.26,"t":"2026-10-16T15:25:00Z","v":2029,"vw":28.30958},{"c":28.41,"h":28.41,"l":28.37,"n":70,"o":28.37,"t":"2026-10-16T15:30:00Z","v":2182,"vw":28.385556},{"c":28.34,"h":28.345,"l":28.27,"n":42,"o":28.27,"t":"2026-10-16T15:35:00Z","v":2365,"vw":28.31263},{"c":28.3,"h":28.3,"l":28.3,"n":16,"o":28.3,"t":"2026-10-16T15:40:00Z","v":759,"vw":28.3},{"c":28.35,"h":28.35,"l":28.28,"n":79,"o":28.28,"t":"2026-10-16T15:45:00Z","v":1544,"vw":28.30625},{"c":28.075,"h":28.285,"l":28.075,"n":79,"o":28.285,"t":"2026-10-16T15:50:00Z","v":3000,"vw":28.120907},{"c":28.04,"h":28.04,"l":28.04,"n":9,"o":28.04,"t":"2026-10-16T15:55:00Z","v":182,"vw":28.04},{"c":28.1,"h":28.1,"l":28.025,"n":87,"o":28.05,"t":"2026-10-16T16:00:00Z","v":2856,"vw":28.067},{"c":28.05,"h":28.11,"l":28.03,"n":41,"o":28.11,"t":"2026-10-16T16:05:00Z","v":1701,"vw":28.056},{"c":28.2,"h":28.23,"l":28.1,"n":90,"o":28.1,"t":"2026-10-16T16:10:00Z","v":3205,"vw":28.175667},{"c":28.18,"h":28.25,"l":28.16,"n":60,"o":28.25,"t":"2026-10-16T16:15:00Z","v":3903,"vw":28.202904},{"c":28.13,"h":28.23,"l":28.13,"n":42,"o":28.1808,"t":"2026-10-16T16:20:00Z","v":1385,"vw":28.187877},{"c":28.18,"h":28.205,"l":28.14,"n":59,"o":28.205,"t":"2026-10-16T16:25:00Z","v":1856,"vw":28.17375},{"c":28.095,"h":28.19,"l":28.095,"n":58,"o":28.15,"t":"2026-10-16T16:30:00Z","v":1704,"vw":28.145},{"c":28.17,"h":28.24,"l":28.05,"n":107,"o":28.05,"t":"2026-10-16T16:35:00Z","v":4255,"vw":28.190192},{"c":28.11,"h":28.15,"l":28.11,"n":16,"o":28.15,"t":"2026-10-16T16:40:00Z","v":909,"vw":28.119828},{"c":28.02,"h":28.095,"l":28.02,"n":60,"o":28.095,"t":"2026-10-16T16:45:00Z","v":1603,"vw":28.04875},{"c":28.005,"h":28.05,"l":27.98,"n":66,"o":28.05,"t":"2026-10-16T16:50:00Z","v":5738,"vw":27.98578},{"c":28.015,"h":28.015,"l":27.92,"n":32,"o":28.005,"t":"2026-10-16T16:55:00Z","v":1608,"vw":27.995296},{"c":27.915,"h":28.025,"l":27.8552,"n":125,"o":28.025,"t":"2026-10-16T17:00:00Z","v":3500,"vw":27.932352},{"c":27.91,"h":27.91,"l":27.81,"n":83,"o":27.85,"t":"2026-10-16T17:05:00Z","v":3968,"vw":27.859274},{"c":27.84,"h":27.91,"l":27.84,"n":9,"o":27.91,"t":"2026-10-16T17:10:00Z","v":380,"vw":27.863333},{"c":27.815,"h":27.87,"l":27.78,"n":156,"o":27.87,"t":"2026-10-16T17:15:00Z","v":6924,"vw":27.813169},{"c":27.74,"h":27.82,"l":27.68,"n":93,"o":27.82,"t":"2026-10-16T17:20:00Z","v":2019,"vw":27.758},{"c":27.79,"h":27.84,"l":27.74,"n":121,"o":27.79,"t":"2026-10-16T17:25:00Z","v":4991,"vw":27.793177},{"c":27.79,"h":27.825,"l":27.75,"n":51,"o":27.805,"t":"2026-10-16T17:30:00Z","v":2320,"vw":27.791564},{"c":27.765,"h":27.83,"l":27.71,"n":48,"o":27.795,"t":"2026-10-16T17:35:00Z","v":1189,"vw":27.778333},{"c":27.94,"h":27.94,"l":27.72,"n":189,"o":27.72,"t":"2026-10-16T17:40:00Z","v":5933,"vw":27.853622},{"c":27.77,"h":27.95,"l":27.77,"n":76,"o":27.91,"t":"2026-10-16T17:45:00Z","v":2361,"vw":27.885454},{"c":27.765,"h":27.81,"l":27.72,"n":89,"o":27.77,"t":"2026-10-16T17:50:00Z","v":2838,"vw":27.752714},{"c":27.78,"h":27.82,"l":27.7,"n":78,"o":27.7,"t":"2026-10-16T17:55:00Z","v":2452,"vw":27.764188},{"c":27.655,"h":27.78,"l":27.645,"n":143,"o":27.78,"t":"2026-10-16T18:00:00Z","v":4162,"vw":27.703687},{"c":27.72,"h":27.77,"l":27.64,"n":120,"o":27.655,"t":"2026-10-16T18:05:00Z","v":3831,"vw":27.689253},{"c":27.715,"h":27.75,"l":27.65,"n":41,"o":27.745,"t":"2026-10-16T18:10:00Z","v":2101,"vw":27.703544},{"c":27.7,"h":27.715,"l":27.67,"n":55,"o":27.715,"t":"2026-10-16T18:15:00Z","v":2134,"vw":27.69},{"c":27.71,"h":27.71,"l":27.705,"n":44,"o":27.705,"t":"2026-10-16T18:20:00Z","v":853,"vw":27.7075},{"c":27.71,"h":27.76,"l":27.68,"n":140,"o":27.75,"t":"2026-10-16T18:25:00Z","v":4499,"vw":27.711272},{"c":27.78,"h":27.8,"l":27.67,"n":134,"o":27.7299,"t":"2026-10-16T18:30:00Z","v":11104,"vw":27.742734},{"c":27.645,"h":27.79,"l":27.645,"n":43,"o":27.79,"t":"2026-10-16T18:35:00Z","v":1458,"vw":27.7346},{"c":27.685,"h":27.685,"l":27.63,"n":104,"o":27.6312,"t":"2026-10-16T18:40:00Z","v":3699,"vw":27.656194},{"c":27.41,"h":27.68,"l":27.41,"n":243,"o":27.6401,"t":"2026-10-16T18:45:00Z","v":15772,"vw":27.571244},{"c":27.42,"h":27.47,"l":27.37,"n":140,"o":27.47,"t":"2026-10-16T18:50:00Z","v":5432,"vw":27.395561},{"c":27.48,"h":27.48,"l":27.34,"n":154,"o":27.42,"t":"2026-10-16T18:55:00Z","v":5264,"vw":27.392952},{"c":27.4,"h":27.47,"l":27.4,"n":111,"o":27.46,"t":"2026-10-16T19:00:00Z","v":3274,"vw":27.431111},{"c":27.37,"h":27.5299,"l":27.25,"n":296,"o":27.39,"t":"2026-10-16T19:05:00Z","v":16132,"vw":27.40858},{"c":27.59,"h":27.59,"l":27.41,"n":141,"o":27.41,"t":"2026-10-16T19:10:00Z","v":3266,"vw":27.4818},{"c":27.6,"h":27.64,"l":27.52,"n":133,"o":27.63,"t":"2026-10-16T19:15:00Z","v":3909,"vw":27.579066},{"c":27.67,"h":27.7,"l":27.61,"n":145,"o":27.62,"t":"2026-10-16T19:20:00Z","v":6451,"vw":27.676342},{"c":27.72,"h":27.77,"l":27.63,"n":274,"o":27.63,"t":"2026-10-16T19:25:00Z","v":9152,"vw":27.697269},{"c":27.585,"h":27.75,"l":27.57,"n":235,"o":27.75,"t":"2026-10-16T19:30:00Z","v":10897,"vw":27.672172},{"c":27.55,"h":27.63,"l":27.53,"n":199,"o":27.61,"t":"2026-10-16T19:35:00Z","v":9953,"vw":27.587107},{"c":27.37,"h":27.58,"l":27.35,"n":189,"o":27.58,"t":"2026-10-16T19:40:00Z","v":8064,"vw":27.492112},{"c":27.36,"h":27.365,"l":27.24,"n":398,"o":27.33,"t":"2026-10-16T19:45:00Z","v":17790,"vw":27.285525},{"c":27.49,"h":27.51,"l":27.35,"n":276,"o":27.35,"t":"2026-10-16T19:50:00Z","v":12835,"vw":27.448846},{"c":27.5,"h":27.54,"l":27.43,"n":1280,"o":27.5,"t":"2026-10-16T19:55:00Z","v":88313,"vw":27.480089},{"c":27.5,"h":27.5,"l":27.5,"n":11,"o":27.5,"t":"2026-10-16T20:00:00Z","v":89245,"vw":27.5},{"c":28.5,"h":28.5,"l":28.5,"n":3,"o":28.5,"t":"2026-10-19T08:00:00Z","v":136,"vw":28.5},{"c":28.41,"h":28.41,"l":28.41,"n":1,"o":28.41,"t":"2026-10-19T11:00:00Z","v":100,"vw":28.41},{"c":28.505,"h":29.16,"l":28.505,"n":108,"o":28.81,"t":"2026-10-19T13:30:00Z","v":16507,"vw":28.759176},{"c":28.07,"h":28.29,"l":27.96,"n":82,"o":28.27,"t":"2026-10-19T13:35:00Z","v":3446,"vw":28.042452},{"c":28.23,"h":28.23,"l":28.05,"n":51,"o":28.05,"t":"2026-10-19T13:40:00Z","v":2023,"vw":28.146667},{"c":28.13,"h":28.2,"l":28.13,"n":38,"o":28.2,"t":"2026-10-19T13:45:00Z","v":3077,"vw":28.189025},{"c":28.1,"h":28.205,"l":28.1,"n":36,"o":28.13,"t":"2026-10-19T13:50:00Z","v":1682,"vw":28.136855},{"c":28.06,"h":28.06,"l":27.965,"n":16,"o":28.02,"t":"2026-10-19T13:55:00Z","v":919,"vw":28.02},{"c":27.845,"h":28.0385,"l":27.73,"n":154,"o":27.92,"t":"2026-10-19T14:00:00Z","v":11331,"vw":27.88828},{"c":27.9,"h":27.94,"l":27.8159,"n":49,"o":27.8159,"t":"2026-10-19T14:05:00Z","v":1181,"vw":27.887516},{"c":28.2,"h":28.2,"l":27.895,"n":48,"o":27.895,"t":"2026-10-19T14:10:00Z","v":1567,"vw":28.09521},{"c":28.36,"h":28.36,"l":28.24,"n":29,"o":28.24,"t":"2026-10-19T14:15:00Z","v":1512,"vw":28.297739},{"c":28.28,"h":28.3691,"l":28.205,"n":94,"o":28.3691,"t":"2026-10-19T14:20:00Z","v":2968,"vw":28.25376},{"c":28.35,"h":28.4099,"l":28.19,"n":70,"o":28.21,"t":"2026-10-19T14:25:00Z","v":11439,"vw":28.348578},{"c":28.26,"h":28.29,"l":28.25,"n":44,"o":28.26,"t":"2026-10-19T14:30:00Z","v":1690,"vw":28.263314},{"c":28.26,"h":28.355,"l":28.23,"n":110,"o":28.31,"t":"2026-10-19T14:35:00Z","v":3976,"vw":28.299397},{"c":28.585,"h":28.59,"l":28.33,"n":88,"o":28.33,"t":"2026-10-19T14:40:00Z","v":3827,"vw":28.508928},{"c":28.775,"h":28.86,"l":28.74,"n":178,"o":28.75,"t":"2026-10-19T14:45:00Z","v":5697,"vw":28.772096},{"c":28.8,"h":28.84,"l":28.76,"n":81,"o":28.775,"t":"2026-10-19T14:50:00Z","v":1893,"vw":28.804091},{"c":28.79,"h":28.87,"l":28.79,"n":88,"o":28.85,"t":"2026-10-19T14:55:00Z","v":2584,"vw":28.844167},{"c":28.72,"h":28.79,"l":28.71,"n":66,"o":28.79,"t":"2026-10-19T15:00:00Z","v":2274,"vw":28.742689},{"c":29.085,"h":29.085,"l":28.79,"n":159,"o":28.79,"t":"2026-10-19T15:05:00Z","v":7162,"vw":28.966431},{"c":28.995,"h":28.995,"l":28.91,"n":60,"o":28.91,"t":"2026-10-19T15:10:00Z","v":1627,"vw":28.9654},{"c":29.025,"h":29.05,"l":28.95,"n":111,"o":29.03,"t":"2026-10-19T15:15:00Z","v":3279,"vw":28.99777},{"c":29.1725,"h":29.19,"l":29.07,"n":137,"o":29.07,"t":"2026-10-19T15:20:00Z","v":3095,"vw":29.12089},{"c":29.18,"h":29.18,"l":29.135,"n":99,"o":29.18,"t":"2026-10-19T15:25:00Z","v":2139,"vw":29.167048},{"c":29.14,"h":29.14,"l":29.03,"n":241,"o":29.14,"t":"2026-10-19T15:30:00Z","v":6578,"vw":29.075825},{"c":29.15,"h":29.23,"l":29.14,"n":69,"o":29.14,"t":"2026-10-19T15:35:00Z","v":3074,"vw":29.177739},{"c":29.245,"h":29.25,"l":29.17,"n":62,"o":29.17,"t":"2026-10-19T15:40:00Z","v":2691,"vw":29.212044},{"c":29.215,"h":29.225,"l":29.16,"n":78,"o":29.16,"t":"2026-10-19T15:45:00Z","v":2307,"vw":29.206842},{"c":29.165,"h":29.21,"l":29.14,"n":100,"o":29.21,"t":"2026-10-19T15:50:00Z","v":3855,"vw":29.1725},{"c":29.13,"h":29.34,"l":29.13,"n":53,"o":29.165,"t":"2026-10-19T15:55:00Z","v":1897,"vw":29.168077},{"c":29.07,"h":29.15,"l":29.0301,"n":112,"o":29.14,"t":"2026-10-19T16:00:00Z","v":2685,"vw":29.087182},{"c":29.0612,"h":29.095,"l":29.04,"n":75,"o":29.04,"t":"2026-10-19T16:05:00Z","v":4498,"vw":29.066051},{"c":29.08,"h":29.09,"l":29.04,"n":106,"o":29.065,"t":"2026-10-19T16:10:00Z","v":4474,"vw":29.073529},{"c":29.03,"h":29.09,"l":29.03,"n":91,"o":29.09,"t":"2026-10-19T16:15:00Z","v":1851,"vw":29.05},{"c":29.03,"h":29.03,"l":28.96,"n":130,"o":29.02,"t":"2026-10-19T16:20:00Z","v":3702,"vw":29.006449},{"c":29.03,"h":29.04,"l":29.005,"n":48,"o":29.04,"t":"2026-10-19T16:25:00Z","v":1016,"vw":29.019},{"c":29,"h":29.025,"l":29,"n":79,"o":29.01,"t":"2026-10-19T16:30:00Z","v":1531,"vw":29.009286},{"c":29.02,"h":29.03,"l":29.005,"n":42,"o":29.03,"t":"2026-10-19T16:35:00Z","v":1399,"vw":29.021},{"c":29.0281,"h":29.0281,"l":28.94,"n":74,"o":28.96,"t":"2026-10-19T16:40:00Z","v":5095,"vw":28.981705},{"c":28.98,"h":29.04,"l":28.93,"n":164,"o":29,"t":"2026-10-19T16:45:00Z","v":7177,"vw":28.999075},{"c":28.95,"h":28.985,"l":28.95,"n":46,"o":28.97,"t":"2026-10-19T16:50:00Z","v":1215,"vw":28.969438},{"c":28.855,"h":28.92,"l":28.85,"n":109,"o":28.92,"t":"2026-10-19T16:55:00Z","v":4319,"vw":28.882285},{"c":28.82,"h":28.82,"l":28.77,"n":114,"o":28.8051,"t":"2026-10-19T17:00:00Z","v":2907,"vw":28.799076},{"c":28.74,"h":28.76,"l":28.74,"n":48,"o":28.76,"t":"2026-10-19T17:05:00Z","v":1669,"vw":28.75},{"c":28.77,"h":28.77,"l":28.75,"n":17,"o":28.75,"t":"2026-10-19T17:10:00Z","v":292,"vw":28.76},{"c":28.8,"h":28.87,"l":28.77,"n":74,"o":28.77,"t":"2026-10-19T17:15:00Z","v":1826,"vw":28.808333},{"c":28.73,"h":28.76,"l":28.69,"n":129,"o":28.76,"t":"2026-10-19T17:20:00Z","v":4837,"vw":28.714633},{"c":28.79,"h":28.79,"l":28.79,"n":29,"o":28.79,"t":"2026-10-19T17:25:00Z","v":982,"vw":28.79},{"c":28.705,"h":28.77,"l":28.705,"n":107,"o":28.76,"t":"2026-10-19T17:30:00Z","v":3661,"vw":28.737232},{"c":28.69,"h":28.695,"l":28.65,"n":99,"o":28.67,"t":"2026-10-19T17:35:00Z","v":2420,"vw":28.675682},{"c":28.66,"h":28.68,"l":28.64,"n":122,"o":28.65,"t":"2026-10-19T17:40:00Z","v":2397,"vw":28.658183},{"c":28.53,"h":28.62,"l":28.53,"n":124,"o":28.62,"t":"2026-10-19T17:45:00Z","v":2169,"vw":28.57},{"c":28.5,"h":28.52,"l":28.5,"n":30,"o":28.52,"t":"2026-10-19T17:50:00Z","v":449,"vw":28.51177},{"c":28.57,"h":28.57,"l":28.4501,"n":64,"o":28.4501,"t":"2026-10-19T17:55:00Z","v":1719,"vw":28.504456},{"c":28.59,"h":28.7,"l":28.59,"n":103,"o":28.64,"t":"2026-10-19T18:00:00Z","v":2407,"vw":28.646181},{"c":28.58,"h":28.58,"l":28.54,"n":58,"o":28.56,"t":"2026-10-19T18:05:00Z","v":2474,"vw":28.571765},{"c":28.635,"h":28.635,"l":28.59,"n":55,"o":28.59,"t":"2026-10-19T18:10:00Z","v":1282,"vw":28.604483},{"c":28.65,"h":28.65,"l":28.65,"n":11,"o":28.65,"t":"2026-10-19T18:15:00Z","v":273,"vw":28.65},{"c":28.57,"h":28.62,"l":28.57,"n":62,"o":28.615,"t":"2026-10-19T18:20:00Z","v":1882,"vw":28.595638},{"c":28.55,"h":28.59,"l":28.51,"n":169,"o":28.59,"t":"2026-10-19T18:25:00Z","v":3177,"vw":28.541093},{"c":28.57,"h":28.57,"l":28.56,"n":34,"o":28.56,"t":"2026-10-19T18:30:00Z","v":682,"vw":28.566116},{"c":28.55,"h":28.55,"l":28.5,"n":58,"o":28.51,"t":"2026-10-19T18:35:00Z","v":2454,"vw":28.517477},{"c":28.655,"h":28.7,"l":28.59,"n":103,"o":28.59,"t":"2026-10-19T18:40:00Z","v":1909,"vw":28.646803},{"c":28.67,"h":28.71,"l":28.66,"n":111,"o":28.71,"t":"2026-10-19T18:45:00Z","v":3475,"vw":28.68756},{"c":28.7,"h":28.72,"l":28.66,"n":109,"o":28.66,"t":"2026-10-19T18:50:00Z","v":5020,"vw":28.69419},{"c":28.675,"h":28.675,"l":28.675,"n":20,"o":28.675,"t":"2026-10-19T18:55:00Z","v":506,"vw":28.675},{"c":28.715,"h":28.72,"l":28.6604,"n":117,"o":28.675,"t":"2026-10-19T19:00:00Z","v":4061,"vw":28.693905},{"c":28.69,"h":28.815,"l":28.69,"n":165,"o":28.72,"t":"2026-10-19T19:05:00Z","v":6308,"vw":28.729687},{"c":28.67,"h":28.71,"l":28.67,"n":49,"o":28.7,"t":"2026-10-19T19:10:00Z","v":1838,"vw":28.699244},{"c":28.83,"h":28.83,"l":28.7101,"n":136,"o":28.74,"t":"2026-10-19T19:15:00Z","v":4949,"vw":28.756099},{"c":28.975,"h":28.985,"l":28.79,"n":106,"o":28.79,"t":"2026-10-19T19:20:00Z","v":3397,"vw":28.923068},{"c":28.855,"h":28.94,"l":28.855,"n":172,"o":28.94,"t":"2026-10-19T19:25:00Z","v":4741,"vw":28.898393},{"c":28.9,"h":28.905,"l":28.79,"n":255,"o":28.84,"t":"2026-10-19T19:30:00Z","v":8974,"vw":28.853764},{"c":29.06,"h":29.075,"l":28.95,"n":224,"o":28.95,"t":"2026-10-19T19:35:00Z","v":8220,"vw":29.022778},{"c":29.03,"h":29.1,"l":29.02,"n":188,"o":29.09,"t":"2026-10-19T19:40:00Z","v":6212,"vw":29.056126},{"c":28.97,"h":29.03,"l":28.97,"n":85,"o":29.03,"t":"2026-10-19T19:45:00Z","v":2432,"vw":28.995996},{"c":28.88,"h":28.95,"l":28.83,"n":451,"o":28.95,"t":"2026-10-19T19:50:00Z","v":10577,"vw":28.892586},{"c":28.78,"h":28.83,"l":28.745,"n":1076,"o":28.83,"t":"2026-10-19T19:55:00Z","v":41645,"vw":28.776886},{"c":28.78,"h":28.78,"l":28.78,"n":10,"o":28.78,"t":"2026-10-19T20:00:00Z","v":91648,"vw":28.78},{"c":28.49,"h":28.49,"l":28.49,"n":1,"o":28.49,"t":"2026-10-19T21:20:00Z","v":150,"vw":28.49},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-20T11:35:00Z","v":800,"vw":28},{"c":27.87,"h":28.21,"l":27.6897,"n":131,"o":28.05,"t":"2026-10-20T13:30:00Z","v":7447,"vw":27.985547},{"c":28.17,"h":28.49,"l":27.955,"n":96,"o":27.9625,"t":"2026-10-20T13:35:00Z","v":3415,"vw":28.202764},{"c":27.93,"h":28.17,"l":27.93,"n":9,"o":28.17,"t":"2026-10-20T13:40:00Z","v":332,"vw":28.013333},{"c":28.255,"h":28.255,"l":27.78,"n":17,"o":28.2,"t":"2026-10-20T13:45:00Z","v":550,"vw":28.035714},{"c":28.21,"h":28.21,"l":27.94,"n":14,"o":28.07,"t":"2026-10-20T13:50:00Z","v":2411,"vw":28.122139},{"c":28.71,"h":28.71,"l":28.42,"n":127,"o":28.5,"t":"2026-10-20T13:55:00Z","v":9569,"vw":28.675542},{"c":28.68,"h":28.68,"l":28.68,"n":18,"o":28.68,"t":"2026-10-20T14:00:00Z","v":394,"vw":28.68},{"c":28.73,"h":28.85,"l":28.66,"n":99,"o":28.72,"t":"2026-10-20T14:05:00Z","v":4024,"vw":28.776279},{"c":28.64,"h":28.64,"l":28.61,"n":61,"o":28.62,"t":"2026-10-20T14:10:00Z","v":1597,"vw":28.62875},{"c":28.54,"h":28.65,"l":28.54,"n":54,"o":28.65,"t":"2026-10-20T14:15:00Z","v":4509,"vw":28.633078},{"c":28.67,"h":28.7,"l":28.48,"n":90,"o":28.53,"t":"2026-10-20T14:20:00Z","v":3892,"vw":28.591748},{"c":28.9,"h":28.9,"l":28.625,"n":67,"o":28.65,"t":"2026-10-20T14:25:00Z","v":2432,"vw":28.790417},{"c":28.72,"h":29.11,"l":28.72,"n":123,"o":28.98,"t":"2026-10-20T14:30:00Z","v":3184,"vw":28.901607},{"c":28.78,"h":28.78,"l":28.695,"n":43,"o":28.7,"t":"2026-10-20T14:35:00Z","v":2072,"vw":28.747685},{"c":28.69,"h":28.78,"l":28.65,"n":65,"o":28.78,"t":"2026-10-20T14:40:00Z","v":2484,"vw":28.724784},{"c":28.77,"h":28.8884,"l":28.77,"n":61,"o":28.8884,"t":"2026-10-20T14:45:00Z","v":2080,"vw":28.841378},{"c":28.836,"h":28.85,"l":28.81,"n":65,"o":28.81,"t":"2026-10-20T14:50:00Z","v":2130,"vw":28.834166},{"c":28.835,"h":28.835,"l":28.835,"n":22,"o":28.835,"t":"2026-10-20T14:55:00Z","v":802,"vw":28.835},{"c":28.85,"h":28.92,"l":28.78,"n":101,"o":28.78,"t":"2026-10-20T15:00:00Z","v":2497,"vw":28.850256},{"c":28.885,"h":28.885,"l":28.885,"n":7,"o":28.885,"t":"2026-10-20T15:05:00Z","v":758,"vw":28.885},{"c":28.6,"h":28.78,"l":28.4,"n":94,"o":28.78,"t":"2026-10-20T15:10:00Z","v":2365,"vw":28.613838},{"c":28.715,"h":28.715,"l":28.53,"n":79,"o":28.6,"t":"2026-10-20T15:15:00Z","v":4153,"vw":28.602296},{"c":28.69,"h":28.71,"l":28.69,"n":37,"o":28.71,"t":"2026-10-20T15:20:00Z","v":792,"vw":28.698},{"c":28.66,"h":28.7,"l":28.66,"n":19,"o":28.7,"t":"2026-10-20T15:30:00Z","v":938,"vw":28.694292},{"c":28.66,"h":28.66,"l":28.545,"n":45,"o":28.57,"t":"2026-10-20T15:35:00Z","v":1397,"vw":28.597778},{"c":28.68,"h":28.68,"l":28.53,"n":60,"o":28.53,"t":"2026-10-20T15:40:00Z","v":1856,"vw":28.60625},{"c":28.675,"h":28.7444,"l":28.65,"n":69,"o":28.65,"t":"2026-10-20T15:45:00Z","v":2161,"vw":28.674953},{"c":28.74,"h":28.74,"l":28.63,"n":74,"o":28.645,"t":"2026-10-20T15:50:00Z","v":2705,"vw":28.690801},{"c":28.72,"h":28.72,"l":28.72,"n":15,"o":28.72,"t":"2026-10-20T15:55:00Z","v":293,"vw":28.72},{"c":28.65,"h":28.67,"l":28.65,"n":40,"o":28.67,"t":"2026-10-20T16:00:00Z","v":1297,"vw":28.667561},{"c":28.7,"h":28.72,"l":28.7,"n":35,"o":28.72,"t":"2026-10-20T16:05:00Z","v":1056,"vw":28.714286},{"c":28.635,"h":28.65,"l":28.62,"n":27,"o":28.65,"t":"2026-10-20T16:10:00Z","v":560,"vw":28.635},{"c":28.61,"h":28.61,"l":28.55,"n":144,"o":28.55,"t":"2026-10-20T16:15:00Z","v":4849,"vw":28.560866},{"c":28.74,"h":28.74,"l":28.63,"n":94,"o":28.64,"t":"2026-10-20T16:20:00Z","v":3458,"vw":28.673139},{"c":28.78,"h":28.83,"l":28.78,"n":53,"o":28.83,"t":"2026-10-20T16:25:00Z","v":1768,"vw":28.81297},{"c":28.78,"h":28.8,"l":28.735,"n":123,"o":28.76,"t":"2026-10-20T16:30:00Z","v":6092,"vw":28.783017},{"c":28.83,"h":28.83,"l":28.805,"n":38,"o":28.82,"t":"2026-10-20T16:35:00Z","v":1991,"vw":28.809251},{"c":28.805,"h":28.84,"l":28.8,"n":54,"o":28.84,"t":"2026-10-20T16:40:00Z","v":1265,"vw":28.8125},{"c":28.855,"h":28.855,"l":28.83,"n":70,"o":28.83,"t":"2026-10-20T16:45:00Z","v":4290,"vw":28.843104},{"c":28.74,"h":28.82,"l":28.7,"n":102,"o":28.82,"t":"2026-10-20T16:50:00Z","v":3418,"vw":28.767987},{"c":28.78,"h":28.78,"l":28.74,"n":28,"o":28.74,"t":"2026-10-20T16:55:00Z","v":1229,"vw":28.760551},{"c":28.84,"h":28.84,"l":28.83,"n":22,"o":28.83,"t":"2026-10-20T17:00:00Z","v":307,"vw":28.835},{"c":28.795,"h":28.795,"l":28.795,"n":38,"o":28.795,"t":"2026-10-20T17:05:00Z","v":706,"vw":28.795},{"c":28.775,"h":28.775,"l":28.73,"n":59,"o":28.75,"t":"2026-10-20T17:10:00Z","v":2052,"vw":28.752578},{"c":28.775,"h":28.775,"l":28.775,"n":11,"o":28.775,"t":"2026-10-20T17:15:00Z","v":305,"vw":28.775},{"c":28.78,"h":28.83,"l":28.765,"n":86,"o":28.765,"t":"2026-10-20T17:20:00Z","v":2734,"vw":28.795166},{"c":28.79,"h":28.84,"l":28.79,"n":54,"o":28.79,"t":"2026-10-20T17:25:00Z","v":1527,"vw":28.794363},{"c":28.775,"h":28.79,"l":28.775,"n":58,"o":28.785,"t":"2026-10-20T17:30:00Z","v":1617,"vw":28.784523},{"c":28.79,"h":28.79,"l":28.7,"n":170,"o":28.75,"t":"2026-10-20T17:35:00Z","v":5313,"vw":28.749372},{"c":28.775,"h":28.82,"l":28.775,"n":47,"o":28.79,"t":"2026-10-20T17:40:00Z","v":1247,"vw":28.791667},{"c":28.86,"h":28.86,"l":28.83,"n":27,"o":28.83,"t":"2026-10-20T17:45:00Z","v":772,"vw":28.844},{"c":28.89,"h":28.89,"l":28.89,"n":8,"o":28.89,"t":"2026-10-20T17:50:00Z","v":152,"vw":28.89},{"c":28.9,"h":28.935,"l":28.89,"n":55,"o":28.92,"t":"2026-10-20T18:00:00Z","v":1034,"vw":28.905152},{"c":28.89,"h":28.9,"l":28.89,"n":44,"o":28.9,"t":"2026-10-20T18:05:00Z","v":2234,"vw":28.899421},{"c":28.89,"h":28.89,"l":28.88,"n":21,"o":28.89,"t":"2026-10-20T18:10:00Z","v":646,"vw":28.888333},{"c":28.8,"h":28.88,"l":28.8,"n":77,"o":28.88,"t":"2026-10-20T18:15:00Z","v":1543,"vw":28.844167},{"c":28.84,"h":28.84,"l":28.84,"n":11,"o":28.84,"t":"2026-10-20T18:20:00Z","v":301,"vw":28.84},{"c":28.86,"h":28.88,"l":28.79,"n":238,"o":28.8,"t":"2026-10-20T18:25:00Z","v":9171,"vw":28.810599},{"c":28.795,"h":28.9,"l":28.795,"n":25,"o":28.9,"t":"2026-10-20T18:30:00Z","v":1201,"vw":28.864913},{"c":28.79,"h":28.8,"l":28.78,"n":32,"o":28.8,"t":"2026-10-20T18:35:00Z","v":1390,"vw":28.797},{"c":28.795,"h":28.795,"l":28.75,"n":77,"o":28.785,"t":"2026-10-20T18:40:00Z","v":2491,"vw":28.779479},{"c":28.84,"h":28.84,"l":28.84,"n":31,"o":28.84,"t":"2026-10-20T18:45:00Z","v":647,"vw":28.84},{"c":28.89,"h":28.89,"l":28.89,"n":44,"o":28.89,"t":"2026-10-20T18:50:00Z","v":801,"vw":28.89},{"c":28.92,"h":28.92,"l":28.89,"n":93,"o":28.91,"t":"2026-10-20T18:55:00Z","v":3169,"vw":28.911513},{"c":28.885,"h":28.92,"l":28.885,"n":49,"o":28.92,"t":"2026-10-20T19:00:00Z","v":1771,"vw":28.915},{"c":28.97,"h":28.97,"l":28.95,"n":62,"o":28.95,"t":"2026-10-20T19:05:00Z","v":1780,"vw":28.964286},{"c":28.955,"h":28.98,"l":28.935,"n":59,"o":28.98,"t":"2026-10-20T19:10:00Z","v":1384,"vw":28.97125},{"c":29.005,"h":29.005,"l":28.96,"n":125,"o":28.984,"t":"2026-10-20T19:15:00Z","v":3399,"vw":28.980059},{"c":28.95,"h":29,"l":28.945,"n":87,"o":28.97,"t":"2026-10-20T19:20:00Z","v":3434,"vw":28.964863},{"c":29,"h":29.03,"l":28.99,"n":206,"o":28.99,"t":"2026-10-20T19:25:00Z","v":6112,"vw":29.014256},{"c":28.98,"h":29.03,"l":28.93,"n":172,"o":28.97,"t":"2026-10-20T19:30:00Z","v":5999,"vw":28.990299},{"c":28.87,"h":28.965,"l":28.87,"n":72,"o":28.96,"t":"2026-10-20T19:35:00Z","v":2770,"vw":28.934561},{"c":29.015,"h":29.02,"l":28.905,"n":127,"o":28.905,"t":"2026-10-20T19:40:00Z","v":5165,"vw":28.97245},{"c":28.97,"h":28.99,"l":28.955,"n":129,"o":28.99,"t":"2026-10-20T19:45:00Z","v":3484,"vw":28.967342},{"c":29.03,"h":29.04,"l":28.98,"n":319,"o":28.98,"t":"2026-10-20T19:50:00Z","v":8826,"vw":29.012081},{"c":28.86,"h":29.05,"l":28.84,"n":1001,"o":29.05,"t":"2026-10-20T19:55:00Z","v":48995,"vw":28.895437},{"c":28.88,"h":28.88,"l":28.88,"n":7,"o":28.88,"t":"2026-10-20T20:00:00Z","v":77343,"vw":28.88},{"c":29.32,"h":29.32,"l":29.32,"n":10,"o":29.32,"t":"2026-10-20T21:20:00Z","v":1311,"vw":29.32},{"c":29.95,"h":29.95,"l":29.95,"n":7,"o":29.95,"t":"2026-10-21T08:00:00Z","v":606,"vw":29.95},{"c":29.36,"h":29.36,"l":29.36,"n":5,"o":29.36,"t":"2026-10-21T08:05:00Z","v":250,"vw":29.36},{"c":29.69,"h":29.9,"l":29.6,"n":22,"o":29.6,"t":"2026-10-21T08:10:00Z","v":2643,"vw":29.709274},{"c":29.66,"h":29.75,"l":29.66,"n":10,"o":29.75,"t":"2026-10-21T08:15:00Z","v":976,"vw":29.740566},{"c":29.4503,"h":29.48,"l":29.4503,"n":6,"o":29.48,"t":"2026-10-21T09:15:00Z","v":290,"vw":29.46515},{"c":29.45,"h":29.45,"l":29.41,"n":9,"o":29.41,"t":"2026-10-21T11:00:00Z","v":1004,"vw":29.428},{"c":30.01,"h":30.01,"l":30,"n":7,"o":30,"t":"2026-10-21T12:20:00Z","v":652,"vw":30.006021},{"c":29.92,"h":30.36,"l":29.48,"n":162,"o":29.79,"t":"2026-10-21T13:30:00Z","v":27018,"vw":30.033164},{"c":29.895,"h":29.95,"l":29.89,"n":42,"o":29.92,"t":"2026-10-21T13:35:00Z","v":5692,"vw":29.898661},{"c":29.3,"h":29.44,"l":29.3,"n":33,"o":29.34,"t":"2026-10-21T13:40:00Z","v":805,"vw":29.338333},{"c":29.7,"h":29.7,"l":29.44,"n":39,"o":29.44,"t":"2026-10-21T13:45:00Z","v":2077,"vw":29.588807},{"c":29.565,"h":29.5885,"l":29.565,"n":19,"o":29.5885,"t":"2026-10-21T13:50:00Z","v":3122,"vw":29.56927},{"c":29.65,"h":29.65,"l":29.365,"n":80,"o":29.38,"t":"2026-10-21T13:55:00Z","v":2299,"vw":29.545926},{"c":29.79,"h":29.79,"l":29.625,"n":20,"o":29.625,"t":"2026-10-21T14:00:00Z","v":565,"vw":29.693182},{"c":29.525,"h":29.68,"l":29.525,"n":48,"o":29.6,"t":"2026-10-21T14:05:00Z","v":1897,"vw":29.624839},{"c":29.5989,"h":29.5989,"l":29.19,"n":75,"o":29.39,"t":"2026-10-21T14:10:00Z","v":3921,"vw":29.40689},{"c":29.45,"h":29.45,"l":29.23,"n":11,"o":29.23,"t":"2026-10-21T14:15:00Z","v":575,"vw":29.279794},{"c":29.69,"h":29.69,"l":29.405,"n":140,"o":29.405,"t":"2026-10-21T14:20:00Z","v":3458,"vw":29.645851},{"c":29.68,"h":29.68,"l":29.68,"n":9,"o":29.68,"t":"2026-10-21T14:25:00Z","v":224,"vw":29.68},{"c":29.76,"h":29.77,"l":29.695,"n":30,"o":29.695,"t":"2026-10-21T14:30:00Z","v":787,"vw":29.74875},{"c":29.79,"h":29.79,"l":29.72,"n":25,"o":29.75,"t":"2026-10-21T14:35:00Z","v":1331,"vw":29.754342},{"c":29.645,"h":29.65,"l":29.645,"n":16,"o":29.65,"t":"2026-10-21T14:40:00Z","v":701,"vw":29.647496},{"c":29.85,"h":29.85,"l":29.67,"n":49,"o":29.67,"t":"2026-10-21T14:45:00Z","v":1274,"vw":29.755},{"c":29.72,"h":29.75,"l":29.72,"n":33,"o":29.75,"t":"2026-10-21T14:50:00Z","v":1352,"vw":29.735556},{"c":29.59,"h":29.65,"l":29.59,"n":16,"o":29.65,"t":"2026-10-21T14:55:00Z","v":508,"vw":29.618037},{"c":29.63,"h":29.665,"l":29.6,"n":39,"o":29.635,"t":"2026-10-21T15:00:00Z","v":1665,"vw":29.635282},{"c":29.625,"h":29.625,"l":29.48,"n":37,"o":29.595,"t":"2026-10-21T15:05:00Z","v":1248,"vw":29.590091},{"c":29.66,"h":29.75,"l":29.655,"n":62,"o":29.655,"t":"2026-10-21T15:10:00Z","v":3089,"vw":29.731346},{"c":29.59,"h":29.66,"l":29.59,"n":50,"o":29.63,"t":"2026-10-21T15:15:00Z","v":2636,"vw":29.598571},{"c":29.52,"h":29.52,"l":29.52,"n":7,"o":29.52,"t":"2026-10-21T15:20:00Z","v":152,"vw":29.52},{"c":29.54,"h":29.605,"l":29.51,"n":23,"o":29.51,"t":"2026-10-21T15:25:00Z","v":406,"vw":29.551667},{"c":29.555,"h":29.5775,"l":29.555,"n":15,"o":29.5775,"t":"2026-10-21T15:30:00Z","v":442,"vw":29.571071},{"c":29.57,"h":29.64,"l":29.5,"n":363,"o":29.64,"t":"2026-10-21T15:35:00Z","v":23902,"vw":29.554915},{"c":29.53,"h":29.53,"l":29.53,"n":5,"o":29.53,"t":"2026-10-21T15:40:00Z","v":108,"vw":29.53},{"c":29.51,"h":29.63,"l":29.51,"n":165,"o":29.565,"t":"2026-10-21T15:45:00Z","v":8056,"vw":29.587176},{"c":29.65,"h":29.65,"l":29.57,"n":28,"o":29.57,"t":"2026-10-21T15:50:00Z","v":1421,"vw":29.58725},{"c":29.63,"h":29.63,"l":29.63,"n":11,"o":29.63,"t":"2026-10-21T15:55:00Z","v":518,"vw":29.63},{"c":29.59,"h":29.635,"l":29.55,"n":81,"o":29.635,"t":"2026-10-21T16:00:00Z","v":2809,"vw":29.574936},{"c":29.63,"h":29.63,"l":29.6,"n":25,"o":29.62,"t":"2026-10-21T16:05:00Z","v":622,"vw":29.616226},{"c":29.6,"h":29.6,"l":29.6,"n":12,"o":29.6,"t":"2026-10-21T16:10:00Z","v":219,"vw":29.6},{"c":29.57,"h":29.57,"l":29.555,"n":52,"o":29.56,"t":"2026-10-21T16:15:00Z","v":2436,"vw":29.560312},{"c":29.58,"h":29.58,"l":29.5,"n":101,"o":29.51,"t":"2026-10-21T16:25:00Z","v":2254,"vw":29.527903},{"c":29.555,"h":29.555,"l":29.555,"n":20,"o":29.555,"t":"2026-10-21T16:30:00Z","v":610,"vw":29.555},{"c":29.89,"h":29.89,"l":29.6,"n":82,"o":29.6,"t":"2026-10-21T16:35:00Z","v":3179,"vw":29.706767},{"c":29.8625,"h":29.8625,"l":29.69,"n":73,"o":29.82,"t":"2026-10-21T16:40:00Z","v":2494,"vw":29.774376},{"c":29.77,"h":29.77,"l":29.77,"n":6,"o":29.77,"t":"2026-10-21T16:50:00Z","v":210,"vw":29.77},{"c":29.7019,"h":29.809,"l":29.7019,"n":17,"o":29.74,"t":"2026-10-21T16:55:00Z","v":527,"vw":29.7382},{"c":29.81,"h":29.83,"l":29.745,"n":79,"o":29.755,"t":"2026-10-21T17:00:00Z","v":3535,"vw":29.792596},{"c":29.91,"h":29.91,"l":29.85,"n":105,"o":29.85,"t":"2026-10-21T17:05:00Z","v":2842,"vw":29.861499},{"c":29.89,"h":29.89,"l":29.89,"n":16,"o":29.89,"t":"2026-10-21T17:10:00Z","v":441,"vw":29.89},{"c":29.69,"h":29.865,"l":29.69,"n":156,"o":29.86,"t":"2026-10-21T17:15:00Z","v":6453,"vw":29.831722},{"c":29.74,"h":29.74,"l":29.74,"n":26,"o":29.74,"t":"2026-10-21T17:20:00Z","v":2007,"vw":29.74},{"c":29.7,"h":29.735,"l":29.7,"n":17,"o":29.735,"t":"2026-10-21T17:25:00Z","v":676,"vw":29.729167},{"c":29.82,"h":29.82,"l":29.735,"n":141,"o":29.78,"t":"2026-10-21T17:30:00Z","v":6786,"vw":29.779382},{"c":29.81,"h":29.81,"l":29.81,"n":20,"o":29.81,"t":"2026-10-21T17:35:00Z","v":1634,"vw":29.81},{"c":29.87,"h":29.935,"l":29.76,"n":99,"o":29.76,"t":"2026-10-21T17:40:00Z","v":5246,"vw":29.849913},{"c":29.8824,"h":29.8824,"l":29.82,"n":34,"o":29.82,"t":"2026-10-21T17:45:00Z","v":816,"vw":29.855994},{"c":29.85,"h":29.85,"l":29.85,"n":6,"o":29.85,"t":"2026-10-21T17:50:00Z","v":269,"vw":29.85},{"c":30.02,"h":30.08,"l":29.95,"n":252,"o":29.95,"t":"2026-10-21T17:55:00Z","v":9349,"vw":30.033404},{"c":30.01,"h":30.01,"l":29.98,"n":18,"o":29.98,"t":"2026-10-21T18:00:00Z","v":652,"vw":29.993607},{"c":30.07,"h":30.11,"l":29.97,"n":72,"o":29.97,"t":"2026-10-21T18:05:00Z","v":3875,"vw":30.048693},{"c":30.1,"h":30.15,"l":30.1,"n":41,"o":30.15,"t":"2026-10-21T18:15:00Z","v":1770,"vw":30.115852},{"c":30.05,"h":30.12,"l":30.05,"n":23,"o":30.12,"t":"2026-10-21T18:20:00Z","v":795,"vw":30.0987},{"c":30.09,"h":30.1,"l":30.08,"n":34,"o":30.08,"t":"2026-10-21T18:25:00Z","v":1098,"vw":30.089091},{"c":30.1,"h":30.13,"l":30.03,"n":120,"o":30.08,"t":"2026-10-21T18:30:00Z","v":6554,"vw":30.08797},{"c":29.96,"h":30.06,"l":29.94,"n":102,"o":30.06,"t":"2026-10-21T18:35:00Z","v":3005,"vw":30.015294},{"c":29.98,"h":29.98,"l":29.93,"n":19,"o":29.93,"t":"2026-10-21T18:40:00Z","v":476,"vw":29.963333},{"c":29.83,"h":29.985,"l":29.825,"n":173,"o":29.9537,"t":"2026-10-21T18:45:00Z","v":6622,"vw":29.897872},{"c":29.82,"h":29.82,"l":29.73,"n":115,"o":29.73,"t":"2026-10-21T18:50:00Z","v":4113,"vw":29.75807},{"c":29.63,"h":29.77,"l":29.612,"n":116,"o":29.77,"t":"2026-10-21T18:55:00Z","v":4280,"vw":29.683985},{"c":29.6,"h":29.6044,"l":29.51,"n":177,"o":29.6044,"t":"2026-10-21T19:00:00Z","v":2547,"vw":29.557883},{"c":29.605,"h":29.71,"l":29.555,"n":137,"o":29.555,"t":"2026-10-21T19:05:00Z","v":4575,"vw":29.668753},{"c":29.58,"h":29.59,"l":29.54,"n":84,"o":29.54,"t":"2026-10-21T19:10:00Z","v":4192,"vw":29.556425},{"c":29.565,"h":29.61,"l":29.55,"n":316,"o":29.58,"t":"2026-10-21T19:15:00Z","v":14845,"vw":29.561202},{"c":29.5,"h":29.66,"l":29.49,"n":255,"o":29.56,"t":"2026-10-21T19:20:00Z","v":37297,"vw":29.537485},{"c":29.64,"h":29.66,"l":29.51,"n":140,"o":29.55,"t":"2026-10-21T19:25:00Z","v":4590,"vw":29.591436},{"c":29.685,"h":29.69,"l":29.61,"n":146,"o":29.64,"t":"2026-10-21T19:30:00Z","v":4982,"vw":29.665},{"c":29.68,"h":29.805,"l":29.67,"n":127,"o":29.67,"t":"2026-10-21T19:35:00Z","v":4121,"vw":29.730641},{"c":29.66,"h":29.68,"l":29.61,"n":201,"o":29.68,"t":"2026-10-21T19:40:00Z","v":4883,"vw":29.648016},{"c":29.78,"h":29.78,"l":29.68,"n":127,"o":29.68,"t":"2026-10-21T19:45:00Z","v":3429,"vw":29.738831},{"c":29.6775,"h":29.74,"l":29.64,"n":219,"o":29.7,"t":"2026-10-21T19:50:00Z","v":8648,"vw":29.696436},{"c":29.75,"h":29.85,"l":29.73,"n":812,"o":29.73,"t":"2026-10-21T19:55:00Z","v":38244,"vw":29.796988},{"c":29.78,"h":29.78,"l":29.78,"n":9,"o":29.78,"t":"2026-10-21T20:00:00Z","v":56601,"vw":29.78},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-21T20:30:00Z","v":100,"vw":29.2},{"c":28.62,"h":28.62,"l":28.62,"n":1,"o":28.62,"t":"2026-10-21T21:25:00Z","v":100,"vw":28.62},{"c":29.51,"h":29.51,"l":29.51,"n":12,"o":29.51,"t":"2026-10-21T22:40:00Z","v":1303,"vw":29.51},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-21T22:45:00Z","v":100,"vw":29.61},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-22T08:00:00Z","v":114,"vw":29},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-22T08:25:00Z","v":250,"vw":28.9},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-22T08:40:00Z","v":230,"vw":28.5},{"c":28.38,"h":28.38,"l":28.38,"n":2,"o":28.38,"t":"2026-10-22T12:30:00Z","v":156,"vw":28.38},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-22T13:25:00Z","v":108,"vw":29.7},{"c":28.57,"h":28.95,"l":28.17,"n":160,"o":28.95,"t":"2026-10-22T13:30:00Z","v":14791,"vw":28.417175},{"c":28.685,"h":28.685,"l":28.61,"n":17,"o":28.61,"t":"2026-10-22T13:35:00Z","v":1275,"vw":28.624231},{"c":28.685,"h":28.71,"l":28.3901,"n":159,"o":28.685,"t":"2026-10-22T13:40:00Z","v":10584,"vw":28.608166},{"c":28.59,"h":28.6,"l":28.45,"n":44,"o":28.45,"t":"2026-10-22T13:45:00Z","v":1244,"vw":28.573684},{"c":28.56,"h":28.71,"l":28.45,"n":40,"o":28.71,"t":"2026-10-22T13:50:00Z","v":2143,"vw":28.564125},{"c":28.855,"h":28.9,"l":28.71,"n":40,"o":28.76,"t":"2026-10-22T13:55:00Z","v":2934,"vw":28.828023},{"c":28.65,"h":28.82,"l":28.65,"n":28,"o":28.765,"t":"2026-10-22T14:00:00Z","v":1433,"vw":28.744447},{"c":28.6317,"h":28.6317,"l":28.42,"n":44,"o":28.42,"t":"2026-10-22T14:05:00Z","v":1183,"vw":28.480734},{"c":28.29,"h":28.58,"l":28.29,"n":75,"o":28.58,"t":"2026-10-22T14:10:00Z","v":1217,"vw":28.462423},{"c":28.3,"h":28.38,"l":28.27,"n":15,"o":28.27,"t":"2026-10-22T14:15:00Z","v":781,"vw":28.306059},{"c":28.01,"h":28.19,"l":28.01,"n":45,"o":28.17,"t":"2026-10-22T14:20:00Z","v":2143,"vw":28.141706},{"c":27.8,"h":27.98,"l":27.8,"n":45,"o":27.98,"t":"2026-10-22T14:25:00Z","v":1703,"vw":27.877553},{"c":27.92,"h":27.92,"l":27.92,"n":17,"o":27.92,"t":"2026-10-22T14:30:00Z","v":464,"vw":27.92},{"c":28.11,"h":28.145,"l":27.84,"n":119,"o":27.91,"t":"2026-10-22T14:35:00Z","v":14921,"vw":27.997804},{"c":28.155,"h":28.155,"l":28.155,"n":15,"o":28.155,"t":"2026-10-22T14:40:00Z","v":435,"vw":28.155},{"c":28.08,"h":28.08,"l":28.08,"n":17,"o":28.08,"t":"2026-10-22T14:45:00Z","v":398,"vw":28.08},{"c":27.85,"h":28.0799,"l":27.85,"n":27,"o":28.0799,"t":"2026-10-22T14:50:00Z","v":704,"vw":27.956633},{"c":28.055,"h":28.09,"l":27.8184,"n":205,"o":27.8184,"t":"2026-10-22T14:55:00Z","v":8785,"vw":27.964638},{"c":27.99,"h":28.11,"l":27.975,"n":59,"o":28.11,"t":"2026-10-22T15:00:00Z","v":2396,"vw":28.045185},{"c":27.88,"h":28.02,"l":27.88,"n":142,"o":27.925,"t":"2026-10-22T15:05:00Z","v":5555,"vw":27.950587},{"c":27.78,"h":27.91,"l":27.75,"n":148,"o":27.9,"t":"2026-10-22T15:10:00Z","v":6998,"vw":27.807787},{"c":27.85,"h":27.85,"l":27.75,"n":45,"o":27.75,"t":"2026-10-22T15:15:00Z","v":949,"vw":27.778333},{"c":28.05,"h":28.06,"l":27.97,"n":112,"o":28.005,"t":"2026-10-22T15:20:00Z","v":3652,"vw":28.005595},{"c":28.02,"h":28.1499,"l":28.02,"n":196,"o":28.1,"t":"2026-10-22T15:25:00Z","v":10477,"vw":28.076043},{"c":28.09,"h":28.09,"l":27.985,"n":82,"o":28.04,"t":"2026-10-22T15:30:00Z","v":2654,"vw":28.045},{"c":28.04,"h":28.13,"l":28.04,"n":111,"o":28.08,"t":"2026-10-22T15:35:00Z","v":4897,"vw":28.080532},{"c":28.08,"h":28.14,"l":28.04,"n":129,"o":28.045,"t":"2026-10-22T15:40:00Z","v":8984,"vw":28.097779},{"c":28.13,"h":28.13,"l":28.07,"n":39,"o":28.11,"t":"2026-10-22T15:45:00Z","v":1717,"vw":28.11676},{"c":28.245,"h":28.245,"l":28.025,"n":60,"o":28.025,"t":"2026-10-22T15:50:00Z","v":1549,"vw":28.142491},{"c":28.34,"h":28.375,"l":28.29,"n":45,"o":28.375,"t":"2026-10-22T15:55:00Z","v":847,"vw":28.32712},{"c":28.47,"h":28.57,"l":28.4025,"n":146,"o":28.4025,"t":"2026-10-22T16:00:00Z","v":5926,"vw":28.479606},{"c":28.54,"h":28.54,"l":28.47,"n":57,"o":28.47,"t":"2026-10-22T16:05:00Z","v":1384,"vw":28.506264},{"c":28.595,"h":28.64,"l":28.595,"n":53,"o":28.6,"t":"2026-10-22T16:10:00Z","v":901,"vw":28.60875},{"c":28.65,"h":28.65,"l":28.55,"n":100,"o":28.6,"t":"2026-10-22T16:15:00Z","v":2238,"vw":28.607273},{"c":28.71,"h":28.71,"l":28.71,"n":35,"o":28.71,"t":"2026-10-22T16:20:00Z","v":757,"vw":28.71},{"c":28.56,"h":28.56,"l":28.56,"n":24,"o":28.56,"t":"2026-10-22T16:25:00Z","v":625,"vw":28.56},{"c":28.51,"h":28.51,"l":28.51,"n":42,"o":28.51,"t":"2026-10-22T16:30:00Z","v":623,"vw":28.51},{"c":28.45,"h":28.54,"l":28.45,"n":86,"o":28.51,"t":"2026-10-22T16:35:00Z","v":3386,"vw":28.525833},{"c":28.4,"h":28.43,"l":28.4,"n":44,"o":28.43,"t":"2026-10-22T16:40:00Z","v":1565,"vw":28.412083},{"c":28.3,"h":28.34,"l":28.285,"n":44,"o":28.33,"t":"2026-10-22T16:45:00Z","v":1924,"vw":28.317792},{"c":28.22,"h":28.25,"l":28.1609,"n":149,"o":28.185,"t":"2026-10-22T16:50:00Z","v":4310,"vw":28.2216},{"c":28.4,"h":28.4,"l":28.27,"n":63,"o":28.27,"t":"2026-10-22T16:55:00Z","v":1398,"vw":28.321194},{"c":28.235,"h":28.31,"l":28.235,"n":27,"o":28.31,"t":"2026-10-22T17:00:00Z","v":848,"vw":28.27875},{"c":28.14,"h":28.14,"l":28.14,"n":13,"o":28.14,"t":"2026-10-22T17:05:00Z","v":246,"vw":28.14},{"c":28.155,"h":28.23,"l":28.15,"n":71,"o":28.205,"t":"2026-10-22T17:10:00Z","v":3489,"vw":28.194088},{"c":28.1956,"h":28.245,"l":28.13,"n":52,"o":28.13,"t":"2026-10-22T17:15:00Z","v":2680,"vw":28.226988},{"c":28.105,"h":28.22,"l":28.1,"n":105,"o":28.22,"t":"2026-10-22T17:20:00Z","v":4380,"vw":28.172936},{"c":28.0882,"h":28.165,"l":28.0882,"n":12,"o":28.165,"t":"2026-10-22T17:25:00Z","v":416,"vw":28.142755},{"c":28.27,"h":28.3,"l":28.07,"n":178,"o":28.07,"t":"2026-10-22T17:30:00Z","v":16632,"vw":28.290353},{"c":28.19,"h":28.22,"l":28.12,"n":47,"o":28.22,"t":"2026-10-22T17:35:00Z","v":1652,"vw":28.169091},{"c":28.19,"h":28.19,"l":28.19,"n":3,"o":28.19,"t":"2026-10-22T17:40:00Z","v":120,"vw":28.19},{"c":28.15,"h":28.26,"l":28.15,"n":73,"o":28.26,"t":"2026-10-22T17:45:00Z","v":3216,"vw":28.17153},{"c":28.145,"h":28.17,"l":28.12,"n":109,"o":28.13,"t":"2026-10-22T17:50:00Z","v":3603,"vw":28.143934},{"c":28.145,"h":28.145,"l":28.145,"n":5,"o":28.145,"t":"2026-10-22T17:55:00Z","v":230,"vw":28.145},{"c":27.975,"h":28.07,"l":27.975,"n":66,"o":28.07,"t":"2026-10-22T18:00:00Z","v":4697,"vw":28.037357},{"c":28.06,"h":28.06,"l":27.98,"n":34,"o":27.98,"t":"2026-10-22T18:05:00Z","v":785,"vw":28.033333},{"c":28.17,"h":28.17,"l":28.0386,"n":25,"o":28.11,"t":"2026-10-22T18:10:00Z","v":1092,"vw":28.087659},{"c":28.15,"h":28.17,"l":28,"n":155,"o":28.14,"t":"2026-10-22T18:15:00Z","v":5834,"vw":28.044152},{"c":28.13,"h":28.17,"l":28.09,"n":82,"o":28.11,"t":"2026-10-22T18:20:00Z","v":3834,"vw":28.122019},{"c":28.01,"h":28.13,"l":28.01,"n":95,"o":28.13,"t":"2026-10-22T18:25:00Z","v":2170,"vw":28.050629},{"c":28.0638,"h":28.0863,"l":27.99,"n":60,"o":27.99,"t":"2026-10-22T18:30:00Z","v":1468,"vw":28.038778},{"c":28.09,"h":28.16,"l":28.07,"n":132,"o":28.08,"t":"2026-10-22T18:35:00Z","v":6557,"vw":28.088822},{"c":28.12,"h":28.12,"l":28.095,"n":24,"o":28.095,"t":"2026-10-22T18:40:00Z","v":793,"vw":28.107859},{"c":28.08,"h":28.155,"l":28.08,"n":61,"o":28.145,"t":"2026-10-22T18:45:00Z","v":4431,"vw":28.102623},{"c":28.09,"h":28.13,"l":28.09,"n":39,"o":28.1,"t":"2026-10-22T18:50:00Z","v":1474,"vw":28.106732},{"c":27.99,"h":28.11,"l":27.99,"n":89,"o":28.105,"t":"2026-10-22T18:55:00Z","v":5194,"vw":28.070622},{"c":27.96,"h":27.98,"l":27.88,"n":115,"o":27.98,"t":"2026-10-22T19:00:00Z","v":4828,"vw":27.953819},{"c":27.955,"h":27.99,"l":27.955,"n":33,"o":27.98,"t":"2026-10-22T19:05:00Z","v":1880,"vw":27.961796},{"c":28.1,"h":28.1,"l":27.9,"n":129,"o":27.92,"t":"2026-10-22T19:10:00Z","v":8933,"vw":27.957711},{"c":28.11,"h":28.11,"l":28.08,"n":78,"o":28.08,"t":"2026-10-22T19:15:00Z","v":3681,"vw":28.086167},{"c":28.13,"h":28.13,"l":28.05,"n":121,"o":28.085,"t":"2026-10-22T19:20:00Z","v":6801,"vw":28.084195},{"c":28.14,"h":28.15,"l":28.13,"n":38,"o":28.13,"t":"2026-10-22T19:25:00Z","v":775,"vw":28.14},{"c":28.01,"h":28.13,"l":28,"n":137,"o":28.12,"t":"2026-10-22T19:30:00Z","v":9116,"vw":28.070392},{"c":27.84,"h":27.95,"l":27.84,"n":186,"o":27.93,"t":"2026-10-22T19:35:00Z","v":6736,"vw":27.885978},{"c":27.85,"h":27.87,"l":27.815,"n":168,"o":27.83,"t":"2026-10-22T19:40:00Z","v":8152,"vw":27.833987},{"c":27.96,"h":27.96,"l":27.82,"n":709,"o":27.82,"t":"2026-10-22T19:45:00Z","v":39021,"vw":27.896041},{"c":28.235,"h":28.27,"l":27.95,"n":377,"o":27.95,"t":"2026-10-22T19:50:00Z","v":15099,"vw":28.149174},{"c":28.2,"h":28.25,"l":28.15,"n":771,"o":28.19,"t":"2026-10-22T19:55:00Z","v":33369,"vw":28.169983},{"c":28.2,"h":28.2,"l":28.2,"n":12,"o":28.2,"t":"2026-10-22T20:00:00Z","v":66668,"vw":28.2},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-22T22:45:00Z","v":100,"vw":28}],"history":[{"c":23.88,"h":24.23,"l":23.47,"n":3737,"o":24.15,"t":"2024-10-21T04:00:00Z","v":114131,"vw":23.828974},{"c":24.02,"h":24.26,"l":23.76,"n":4681,"o":23.81,"t":"2024-10-22T04:00:00Z","v":122109,"vw":24.050198},{"c":23.84,"h":24.23,"l":23.65,"n":4132,"o":23.99,"t":"2024-10-23T04:00:00Z","v":86310,"vw":23.836744},{"c":23.6,"h":24.05,"l":23.565,"n":2973,"o":24.05,"t":"2024-10-24T04:00:00Z","v":71573,"vw":23.647442},{"c":23.95,"h":24.52,"l":23.68,"n":3593,"o":23.68,"t":"2024-10-25T04:00:00Z","v":86581,"vw":24.100544},{"c":24.37,"h":24.46,"l":23.79,"n":3983,"o":24.05,"t":"2024-10-28T04:00:00Z","v":91740,"vw":24.329153},{"c":25.04,"h":25.04,"l":24.29,"n":3651,"o":24.29,"t":"2024-10-29T04:00:00Z","v":60308,"vw":24.887994},{"c":24.42,"h":24.92,"l":24.335,"n":3157,"o":24.73,"t":"2024-10-30T04:00:00Z","v":78105,"vw":24.493304},{"c":23.335,"h":24.37,"l":23.32,"n":4448,"o":24.37,"t":"2024-10-31T04:00:00Z","v":140623,"vw":23.558302},{"c":23.68,"h":24.09,"l":23.515,"n":4928,"o":23.54,"t":"2024-11-01T04:00:00Z","v":128986,"vw":23.726627},{"c":23.64,"h":23.97,"l":23.31,"n":3996,"o":23.37,"t":"2024-11-04T05:00:00Z","v":100505,"vw":23.688445},{"c":23.91,"h":24.01,"l":23.26,"n":3733,"o":23.3,"t":"2024-11-05T05:00:00Z","v":83610,"vw":23.879903},{"c":25.18,"h":25.36,"l":24.555,"n":8906,"o":24.845,"t":"2024-11-06T05:00:00Z","v":199912,"vw":25.144802},{"c":29.34,"h":29.86,"l":26.62,"n":9741,"o":27.07,"t":"2024-11-07T05:00:00Z","v":378134,"vw":29.013983},{"c":28.27,"h":30,"l":27.46,"n":10157,"o":30,"t":"2024-11-08T05:00:00Z","v":420170,"vw":28.486986},{"c":28.15,"h":28.49,"l":27.32,"n":5739,"o":28.3,"t":"2024-11-11T05:00:00Z","v":201532,"vw":28.020509},{"c":27.99,"h":28.34,"l":27.295,"n":5733,"o":28.11,"t":"2024-11-12T05:00:00Z","v":174228,"vw":27.772},{"c":27.69,"h":28.15,"l":27.34,"n":5833,"o":28,"t":"2024-11-13T05:00:00Z","v":195586,"vw":27.736554},{"c":27.38,"h":28.33,"l":27.3,"n":5166,"o":27.92,"t":"2024-11-14T05:00:00Z","v":125155,"vw":27.669759},{"c":27.01,"h":27.38,"l":26.4006,"n":4977,"o":27.38,"t":"2024-11-15T05:00:00Z","v":130837,"vw":26.908569},{"c":27.44,"h":27.45,"l":26.99,"n":3980,"o":27.01,"t":"2024-11-18T05:00:00Z","v":97722,"vw":27.302169},{"c":28.28,"h":28.39,"l":27.1857,"n":4162,"o":27.3,"t":"2024-11-19T05:00:00Z","v":117574,"vw":28.018813},{"c":28.05,"h":28.09,"l":27.37,"n":4783,"o":28.09,"t":"2024-11-20T05:00:00Z","v":105056,"vw":27.899281},{"c":28.67,"h":28.81,"l":27.76,"n":4679,"o":28.28,"t":"2024-11-21T05:00:00Z","v":125844,"vw":28.568382},{"c":30.44,"h":30.81,"l":28.59,"n":5600,"o":28.59,"t":"2024-11-22T05:00:00Z","v":363491,"vw":30.053666},{"c":30.27,"h":31.22,"l":30.025,"n":5335,"o":30.82,"t":"2024-11-25T05:00:00Z","v":275989,"vw":30.387578},{"c":29.47,"h":30.26,"l":29.37,"n":4681,"o":30.26,"t":"2024-11-26T05:00:00Z","v":176081,"vw":29.617698},{"c":29.15,"h":29.51,"l":28.4816,"n":3640,"o":29.5,"t":"2024-11-27T05:00:00Z","v":134901,"vw":28.974137},{"c":29.74,"h":29.855,"l":29.2,"n":2397,"o":29.22,"t":"2024-11-29T05:00:00Z","v":74259,"vw":29.703227},{"c":29.57,"h":29.89,"l":29.36,"n":6619,"o":29.77,"t":"2024-12-02T05:00:00Z","v":311198,"vw":29.640058},{"c":31.09,"h":31.27,"l":29.07,"n":6488,"o":29.41,"t":"2024-12-03T05:00:00Z","v":295839,"vw":30.786991},{"c":30.87,"h":31.75,"l":30.59,"n":5233,"o":31.75,"t":"2024-12-04T05:00:00Z","v":191593,"vw":31.047552},{"c":29.96,"h":31.1,"l":29.91,"n":6085,"o":30.83,"t":"2024-12-05T05:00:00Z","v":240736,"vw":30.192652},{"c":31.65,"h":32.34,"l":29.89,"n":7281,"o":29.89,"t":"2024-12-06T05:00:00Z","v":467928,"vw":31.546445},{"c":31.55,"h":32.1982,"l":31.275,"n":10303,"o":31.75,"t":"2024-12-09T05:00:00Z","v":304992,"vw":31.615517},{"c":31.24,"h":31.86,"l":30.68,"n":7989,"o":31.67,"t":"2024-12-10T05:00:00Z","v":400141,"vw":31.309359},{"c":32.39,"h":32.69,"l":31.5,"n":5519,"o":31.83,"t":"2024-12-11T05:00:00Z","v":240595,"vw":32.311965},{"c":32.25,"h":32.515,"l":31.6783,"n":5499,"o":32,"t":"2024-12-12T05:00:00Z","v":221711,"vw":32.166531},{"c":32.63,"h":33.18,"l":32,"n":4601,"o":32.31,"t":"2024-12-13T05:00:00Z","v":237223,"vw":32.519577},{"c":33.25,"h":33.34,"l":32.37,"n":6768,"o":32.5,"t":"2024-12-16T05:00:00Z","v":304134,"vw":33.095122},{"c":32.22,"h":33.02,"l":31.97,"n":7127,"o":33.02,"t":"2024-12-17T05:00:00Z","v":284654,"vw":32.234907},{"c":31.01,"h":33.44,"l":30.68,"n":6494,"o":32.67,"t":"2024-12-18T05:00:00Z","v":298453,"vw":31.874616},{"c":30.92,"h":31.565,"l":30.4601,"n":6335,"o":31.38,"t":"2024-12-19T05:00:00Z","v":288915,"vw":30.89027},{"c":31.11,"h":31.86,"l":30.17,"n":6001,"o":30.3,"t":"2024-12-20T05:00:00Z","v":511996,"vw":31.113474},{"c":31.82,"h":32.095,"l":31.11,"n":4140,"o":31.2,"t":"2024-12-23T05:00:00Z","v":210595,"vw":31.682027},{"c":32.27,"h":32.29,"l":31.75,"n":1886,"o":32,"t":"2024-12-24T05:00:00Z","v":127706,"vw":32.17103},{"c":33.18,"h":33.34,"l":31.6825,"n":4446,"o":31.97,"t":"2024-12-26T05:00:00Z","v":254846,"vw":33.088044},{"c":32.37,"h":33.01,"l":31.92,"n":4062,"o":33.01,"t":"2024-12-27T05:00:00Z","v":280945,"vw":32.354622},{"c":32.04,"h":32.395,"l":31.31,"n":4131,"o":31.99,"t":"2024-12-30T05:00:00Z","v":210840,"vw":31.998559},{"c":31.55,"h":32.54,"l":31.4,"n":3418,"o":32.39,"t":"2024-12-31T05:00:00Z","v":196090,"vw":31.715275},{"c":31.9,"h":32.47,"l":31.26,"n":6065,"o":31.73,"t":"2025-01-02T05:00:00Z","v":325863,"vw":31.859478},{"c":32.05,"h":32.2,"l":31.485,"n":4549,"o":32.05,"t":"2025-01-03T05:00:00Z","v":256159,"vw":31.965915},{"c":33.14,"h":33.64,"l":32.375,"n":6662,"o":32.53,"t":"2025-01-06T05:00:00Z","v":311615,"vw":33.214718},{"c":33.05,"h":34.2,"l":32.71,"n":5506,"o":33.9,"t":"2025-01-07T05:00:00Z","v":252799,"vw":33.246241},{"c":32.4,"h":32.75,"l":31.51,"n":4898,"o":32.75,"t":"2025-01-08T05:00:00Z","v":275488,"vw":32.174077},{"c":31.98,"h":32.21,"l":30.86,"n":6890,"o":31.81,"t":"2025-01-10T05:00:00Z","v":373592,"vw":31.729889},{"c":31.7,"h":31.86,"l":30.71,"n":6217,"o":31.07,"t":"2025-01-13T05:00:00Z","v":324483,"vw":31.485671},{"c":32.3,"h":32.37,"l":31.69,"n":4842,"o":32.15,"t":"2025-01-14T05:00:00Z","v":249848,"vw":32.013314},{"c":33.77,"h":34.32,"l":33,"n":5382,"o":33,"t":"2025-01-15T05:00:00Z","v":321657,"vw":33.676343},{"c":33.33,"h":34.03,"l":33.29,"n":4166,"o":34.03,"t":"2025-01-16T05:00:00Z","v":293159,"vw":33.586351},{"c":34.18,"h":34.46,"l":33.71,"n":4146,"o":33.91,"t":"2025-01-17T05:00:00Z","v":374621,"vw":34.153169},{"c":34.24,"h":34.705,"l":34.13,"n":6083,"o":34.5,"t":"2025-01-21T05:00:00Z","v":305606,"vw":34.331318},{"c":34,"h":34.47,"l":33.56,"n":5146,"o":34.37,"t":"2025-01-22T05:00:00Z","v":297104,"vw":33.93307},{"c":33.87,"h":33.95,"l":33.1566,"n":4443,"o":33.51,"t":"2025-01-23T05:00:00Z","v":287040,"vw":33.772127},{"c":33.58,"h":33.87,"l":33.25,"n":4772,"o":33.71,"t":"2025-01-24T05:00:00Z","v":271275,"vw":33.564005},{"c":31.7,"h":32.36,"l":30.925,"n":6435,"o":32.36,"t":"2025-01-27T05:00:00Z","v":360029,"vw":31.560393},{"c":32.6,"h":32.69,"l":31.01,"n":6982,"o":31.8,"t":"2025-01-28T05:00:00Z","v":356031,"vw":32.112112},{"c":31.87,"h":32.73,"l":31.68,"n":5609,"o":32.47,"t":"2025-01-29T05:00:00Z","v":292388,"vw":31.999506},{"c":32.13,"h":32.37,"l":31.7,"n":4578,"o":32.37,"t":"2025-01-30T05:00:00Z","v":263650,"vw":32.066528},{"c":32.21,"h":33.05,"l":31.88,"n":5842,"o":32.14,"t":"2025-01-31T05:00:00Z","v":414147,"vw":32.242464},{"c":31.52,"h":32.07,"l":30.8177,"n":6026,"o":31.29,"t":"2025-02-03T05:00:00Z","v":291971,"vw":31.678749},{"c":32.08,"h":32.1882,"l":31.6,"n":4700,"o":31.6,"t":"2025-02-04T05:00:00Z","v":254611,"vw":32.00616},{"c":34.25,"h":34.34,"l":32.255,"n":6501,"o":32.28,"t":"2025-02-05T05:00:00Z","v":376834,"vw":33.950101},{"c":34.13,"h":34.51,"l":33.9395,"n":6757,"o":34.16,"t":"2025-02-06T05:00:00Z","v":1113014,"vw":34.183251},{"c":32.81,"h":34.13,"l":32.4526,"n":6938,"o":34.13,"t":"2025-02-07T05:00:00Z","v":271365,"vw":33.148484},{"c":32.73,"h":33.04,"l":32.4,"n":5749,"o":32.74,"t":"2025-02-10T05:00:00Z","v":132694,"vw":32.726283},{"c":32.15,"h":33.0599,"l":32.13,"n":4199,"o":32.13,"t":"2025-02-11T05:00:00Z","v":94645,"vw":32.322294},{"c":31.72,"h":32.28,"l":31.4376,"n":7395,"o":31.54,"t":"2025-02-12T05:00:00Z","v":186281,"vw":31.798709},{"c":34.96,"h":37.75,"l":31.505,"n":9544,"o":34.63,"t":"2025-02-13T05:00:00Z","v":412070,"vw":34.291153},{"c":34.67,"h":35.95,"l":33.91,"n":6511,"o":35.95,"t":"2025-02-14T05:00:00Z","v":236734,"vw":34.708661},{"c":35.775,"h":36.5,"l":34.43,"n":7738,"o":35,"t":"2025-02-18T05:00:00Z","v":290511,"vw":35.592959},{"c":35.93,"h":36.675,"l":35,"n":6603,"o":35.39,"t":"2025-02-19T05:00:00Z","v":275249,"vw":35.998816},{"c":36.56,"h":36.85,"l":35.89,"n":6233,"o":35.89,"t":"2025-02-20T05:00:00Z","v":213042,"vw":36.439086},{"c":34.49,"h":36.95,"l":34.3538,"n":5609,"o":36.87,"t":"2025-02-21T05:00:00Z","v":187173,"vw":35.232482},{"c":33.69,"h":34.9607,"l":33.51,"n":5403,"o":34.64,"t":"2025-02-24T05:00:00Z","v":216100,"vw":34.014873},{"c":32.5,"h":33.57,"l":32,"n":5792,"o":33.57,"t":"2025-02-25T05:00:00Z","v":215757,"vw":32.592348},{"c":38.44,"h":38.925,"l":35.2,"n":15751,"o":35.44,"t":"2025-02-26T05:00:00Z","v":1003411,"vw":37.857646},{"c":33.53,"h":38.94,"l":33.49,"n":9757,"o":38.94,"t":"2025-02-27T05:00:00Z","v":446719,"vw":36.215883},{"c":34.26,"h":34.82,"l":33.245,"n":5850,"o":33.55,"t":"2025-02-28T05:00:00Z","v":271319,"vw":34.115609},{"c":31.81,"h":34.68,"l":31.4117,"n":7693,"o":34.45,"t":"2025-03-03T05:00:00Z","v":259938,"vw":32.453469},{"c":32.98,"h":33.905,"l":31.1101,"n":8001,"o":31.97,"t":"2025-03-04T05:00:00Z","v":438867,"vw":32.757287},{"c":33.76,"h":33.83,"l":32.24,"n":5518,"o":33.22,"t":"2025-03-05T05:00:00Z","v":237818,"vw":33.306949},{"c":32.22,"h":33.56,"l":32.18,"n":6252,"o":32.7,"t":"2025-03-06T05:00:00Z","v":240654,"vw":32.566175},{"c":32.43,"h":32.93,"l":30.39,"n":6103,"o":32.32,"t":"2025-03-07T05:00:00Z","v":231279,"vw":31.733985},{"c":30.22,"h":31.525,"l":29.7501,"n":9802,"o":31.21,"t":"2025-03-10T04:00:00Z","v":255946,"vw":30.407894},{"c":30.18,"h":31.05,"l":29.44,"n":8697,"o":30.22,"t":"2025-03-11T04:00:00Z","v":186051,"vw":30.279511},{"c":30.36,"h":31.31,"l":30.31,"n":5812,"o":30.8,"t":"2025-03-12T04:00:00Z","v":172259,"vw":30.616216},{"c":29.79,"h":30.49,"l":29.38,"n":7171,"o":30.23,"t":"2025-03-13T04:00:00Z","v":125138,"vw":29.874363},{"c":30.85,"h":31.28,"l":30.245,"n":5836,"o":30.4,"t":"2025-03-14T04:00:00Z","v":132332,"vw":30.895904},{"c":30.65,"h":31.12,"l":30.27,"n":6258,"o":30.62,"t":"2025-03-17T04:00:00Z","v":193567,"vw":30.678853},{"c":29.78,"h":30.88,"l":29.46,"n":5884,"o":30.1,"t":"2025-03-18T04:00:00Z","v":177384,"vw":30.013301},{"c":30.02,"h":30.3985,"l":29.58,"n":5815,"o":29.72,"t":"2025-03-19T04:00:00Z","v":213994,"vw":30.006195},{"c":29.19,"h":30.48,"l":28.9804,"n":5445,"o":29.81,"t":"2025-03-20T04:00:00Z","v":188603,"vw":29.448812},{"c":28.35,"h":28.87,"l":27.9,"n":6634,"o":28.47,"t":"2025-03-21T04:00:00Z","v":723424,"vw":28.380318},{"c":28.87,"h":29.326,"l":28.635,"n":5962,"o":28.68,"t":"2025-03-24T04:00:00Z","v":249488,"vw":28.923452},{"c":28.11,"h":29.09,"l":28.02,"n":5583,"o":28.73,"t":"2025-03-25T04:00:00Z","v":166645,"vw":28.247163},{"c":27.41,"h":28.205,"l":27,"n":6948,"o":28.05,"t":"2025-03-26T04:00:00Z","v":210730,"vw":27.388945},{"c":27.01,"h":27.65,"l":26.85,"n":5079,"o":27.08,"t":"2025-03-27T04:00:00Z","v":193990,"vw":27.15179},{"c":25.94,"h":27.03,"l":25.7,"n":4889,"o":26.99,"t":"2025-03-28T04:00:00Z","v":154857,"vw":26.038778},{"c":25.61,"h":25.85,"l":24.65,"n":5413,"o":25.23,"t":"2025-03-31T04:00:00Z","v":216609,"vw":25.492667},{"c":25.75,"h":25.96,"l":24.71,"n":4155,"o":25.38,"t":"2025-04-01T04:00:00Z","v":144920,"vw":25.56843},{"c":26.21,"h":26.63,"l":25.1,"n":4261,"o":25.26,"t":"2025-04-02T04:00:00Z","v":135662,"vw":26.137859},{"c":22.55,"h":24.41,"l":22.42,"n":9524,"o":24.36,"t":"2025-04-03T04:00:00Z","v":320322,"vw":22.811168},{"c":21.28,"h":21.725,"l":20.03,"n":10161,"o":21.31,"t":"2025-04-04T04:00:00Z","v":447534,"vw":21.107362},{"c":21.46,"h":22.88,"l":19.35,"n":8999,"o":20.2,"t":"2025-04-07T04:00:00Z","v":449197,"vw":20.965122},{"c":20.49,"h":22.49,"l":19.9706,"n":7091,"o":22.2,"t":"2025-04-08T04:00:00Z","v":256612,"vw":20.86866},{"c":24.74,"h":24.94,"l":20.37,"n":8351,"o":20.56,"t":"2025-04-09T04:00:00Z","v":355424,"vw":23.382503},{"c":22.85,"h":23.5,"l":22.065,"n":8518,"o":23.42,"t":"2025-04-10T04:00:00Z","v":297823,"vw":22.821474},{"c":23.11,"h":23.33,"l":22.09,"n":5161,"o":22.66,"t":"2025-04-11T04:00:00Z","v":191272,"vw":22.942767},{"c":23.27,"h":24.1,"l":22.68,"n":5359,"o":24.1,"t":"2025-04-14T04:00:00Z","v":187600,"vw":23.309695},{"c":23.37,"h":23.67,"l":23.09,"n":4064,"o":23.24,"t":"2025-04-15T04:00:00Z","v":112889,"vw":23.387439},{"c":22.65,"h":22.96,"l":21.945,"n":4458,"o":22.56,"t":"2025-04-16T04:00:00Z","v":150462,"vw":22.543703},{"c":22.97,"h":23.21,"l":22.45,"n":4420,"o":22.72,"t":"2025-04-17T04:00:00Z","v":196420,"vw":22.895231},{"c":22.68,"h":22.7223,"l":22.07,"n":4016,"o":22.39,"t":"2025-04-21T04:00:00Z","v":137458,"vw":22.450525},{"c":23.5,"h":23.7037,"l":22.18,"n":7051,"o":22.44,"t":"2025-04-22T04:00:00Z","v":338465,"vw":23.434287},{"c":25.52,"h":25.9,"l":24.45,"n":9708,"o":24.45,"t":"2025-04-23T04:00:00Z","v":418670,"vw":25.528703},{"c":26.56,"h":26.71,"l":25.5,"n":7356,"o":25.84,"t":"2025-04-24T04:00:00Z","v":235662,"vw":26.435015},{"c":26.71,"h":27.01,"l":25.925,"n":5064,"o":26.18,"t":"2025-04-25T04:00:00Z","v":115394,"vw":26.667747},{"c":26.59,"h":27.19,"l":26.185,"n":6983,"o":26.57,"t":"2025-04-28T04:00:00Z","v":177819,"vw":26.545418},{"c":26.49,"h":26.84,"l":26.205,"n":6683,"o":26.3,"t":"2025-04-29T04:00:00Z","v":140049,"vw":26.529946},{"c":26.21,"h":26.325,"l":25.17,"n":5251,"o":25.78,"t":"2025-04-30T04:00:00Z","v":160644,"vw":26.082141},{"c":26.35,"h":27.26,"l":26.145,"n":5680,"o":26.46,"t":"2025-05-01T04:00:00Z","v":147728,"vw":26.672212},{"c":27.09,"h":27.52,"l":26.77,"n":5060,"o":26.77,"t":"2025-05-02T04:00:00Z","v":82219,"vw":27.170529},{"c":26.62,"h":27.02,"l":26.49,"n":6033,"o":26.71,"t":"2025-05-05T04:00:00Z","v":148137,"vw":26.737555},{"c":26.48,"h":26.62,"l":25.82,"n":6188,"o":25.95,"t":"2025-05-06T04:00:00Z","v":178489,"vw":26.440824},{"c":21.14,"h":24,"l":20.24,"n":16090,"o":22.52,"t":"2025-05-07T04:00:00Z","v":914086,"vw":21.487881},{"c":20.24,"h":21.53,"l":20.11,"n":15255,"o":21.14,"t":"2025-05-08T04:00:00Z","v":804601,"vw":20.547076},{"c":20.08,"h":20.63,"l":19.97,"n":7385,"o":20.51,"t":"2025-05-09T04:00:00Z","v":286550,"vw":20.208081},{"c":21.51,"h":22.01,"l":21.061,"n":9287,"o":21.53,"t":"2025-05-12T04:00:00Z","v":465927,"vw":21.469066},{"c":22.17,"h":22.345,"l":21.58,"n":8584,"o":21.58,"t":"2025-05-13T04:00:00Z","v":547326,"vw":22.074889},{"c":22.14,"h":22.53,"l":21.81,"n":8444,"o":22.25,"t":"2025-05-14T04:00:00Z","v":364810,"vw":22.176832},{"c":21.33,"h":22.04,"l":21.28,"n":8124,"o":22.01,"t":"2025-05-15T04:00:00Z","v":277470,"vw":21.557566},{"c":21.23,"h":21.885,"l":21.16,"n":7206,"o":21.31,"t":"2025-05-16T04:00:00Z","v":387387,"vw":21.364585},{"c":20.9,"h":21.1935,"l":20.296,"n":6395,"o":20.67,"t":"2025-05-19T04:00:00Z","v":413609,"vw":20.899568},{"c":20.7,"h":20.835,"l":20.47,"n":5809,"o":20.76,"t":"2025-05-20T04:00:00Z","v":328971,"vw":20.691539},{"c":20.21,"h":21.13,"l":20.11,"n":6768,"o":20.35,"t":"2025-05-21T04:00:00Z","v":251660,"vw":20.477201},{"c":19.77,"h":20.56,"l":19.75,"n":7910,"o":20.15,"t":"2025-05-22T04:00:00Z","v":350707,"vw":19.987515},{"c":19.13,"h":19.6365,"l":19,"n":7089,"o":19.26,"t":"2025-05-23T04:00:00Z","v":296481,"vw":19.301109},{"c":19.47,"h":19.9559,"l":19.31,"n":8193,"o":19.57,"t":"2025-05-27T04:00:00Z","v":355031,"vw":19.565883},{"c":19.3,"h":19.64,"l":19.07,"n":7984,"o":19.64,"t":"2025-05-28T04:00:00Z","v":256753,"vw":19.323519},{"c":19.24,"h":19.81,"l":19.14,"n":5770,"o":19.81,"t":"2025-05-29T04:00:00Z","v":186016,"vw":19.294452},{"c":18.76,"h":19.1,"l":18.31,"n":6363,"o":19.1,"t":"2025-05-30T04:00:00Z","v":229007,"vw":18.706231},{"c":18.74,"h":18.915,"l":18.41,"n":7806,"o":18.71,"t":"2025-06-02T04:00:00Z","v":291493,"vw":18.702355},{"c":19.77,"h":19.85,"l":18.7,"n":9068,"o":18.82,"t":"2025-06-03T04:00:00Z","v":365682,"vw":19.653735},{"c":20.66,"h":20.73,"l":19.77,"n":7804,"o":19.9,"t":"2025-06-04T04:00:00Z","v":341270,"vw":20.427976},{"c":19.94,"h":20.95,"l":19.81,"n":8384,"o":20.74,"t":"2025-06-05T04:00:00Z","v":312046,"vw":20.122363},{"c":20.24,"h":20.416,"l":19.98,"n":6210,"o":20.13,"t":"2025-06-06T04:00:00Z","v":247880,"vw":20.216451},{"c":21.41,"h":21.57,"l":20.4101,"n":12226,"o":20.6,"t":"2025-06-09T04:00:00Z","v":353869,"vw":21.324422},{"c":21.44,"h":21.756,"l":20.94,"n":8459,"o":21.51,"t":"2025-06-10T04:00:00Z","v":255047,"vw":21.441887},{"c":21.44,"h":21.83,"l":21.1891,"n":6920,"o":21.68,"t":"2025-06-11T04:00:00Z","v":200403,"vw":21.472992},{"c":21.28,"h":21.6,"l":21.17,"n":6019,"o":21.43,"t":"2025-06-12T04:00:00Z","v":176579,"vw":21.338328},{"c":19.89,"h":20.99,"l":19.84,"n":6319,"o":20.68,"t":"2025-06-13T04:00:00Z","v":199369,"vw":20.250136},{"c":20.47,"h":20.6916,"l":20.15,"n":6631,"o":20.15,"t":"2025-06-16T04:00:00Z","v":160020,"vw":20.461754},{"c":20.13,"h":20.67,"l":20.13,"n":6082,"o":20.17,"t":"2025-06-17T04:00:00Z","v":171498,"vw":20.29483},{"c":20.6,"h":20.81,"l":20.04,"n":6200,"o":20.04,"t":"2025-06-18T04:00:00Z","v":273466,"vw":20.585922},{"c":20.64,"h":21.95,"l":20.005,"n":5378,"o":21.92,"t":"2025-06-20T04:00:00Z","v":276542,"vw":20.64623},{"c":21.27,"h":21.27,"l":20.21,"n":7941,"o":20.56,"t":"2025-06-23T04:00:00Z","v":267710,"vw":20.976543},{"c":21.96,"h":22.63,"l":21.44,"n":11924,"o":21.54,"t":"2025-06-24T04:00:00Z","v":361608,"vw":21.971463},{"c":21.855,"h":22.49,"l":21.69,"n":7615,"o":22.01,"t":"2025-06-25T04:00:00Z","v":200642,"vw":21.904217},{"c":22.53,"h":22.69,"l":21.86,"n":7161,"o":21.93,"t":"2025-06-26T04:00:00Z","v":393475,"vw":22.417644},{"c":22.56,"h":22.9,"l":22.21,"n":8761,"o":22.56,"t":"2025-06-27T04:00:00Z","v":447961,"vw":22.580675},{"c":21.98,"h":22.65,"l":21.92,"n":5979,"o":22.65,"t":"2025-06-30T04:00:00Z","v":212263,"vw":22.083413},{"c":21.75,"h":22.43,"l":21.41,"n":8045,"o":21.63,"t":"2025-07-01T04:00:00Z","v":233396,"vw":21.867116},{"c":22.27,"h":22.45,"l":21.755,"n":5878,"o":21.85,"t":"2025-07-02T04:00:00Z","v":547172,"vw":22.254667},{"c":22.9,"h":23.3,"l":22.2245,"n":4521,"o":22.5,"t":"2025-07-03T04:00:00Z","v":222566,"vw":22.92705},{"c":21.98,"h":22.75,"l":21.77,"n":6845,"o":22.55,"t":"2025-07-07T04:00:00Z","v":222579,"vw":22.142674},{"c":22.74,"h":23.025,"l":22.045,"n":5541,"o":22.08,"t":"2025-07-08T04:00:00Z","v":188778,"vw":22.675375},{"c":23.2,"h":23.22,"l":22.34,"n":5159,"o":22.71,"t":"2025-07-09T04:00:00Z","v":305768,"vw":22.979588},{"c":23.2,"h":23.7,"l":23.06,"n":5068,"o":23.3,"t":"2025-07-10T04:00:00Z","v":201705,"vw":23.327633},{"c":22.89,"h":23.205,"l":22.77,"n":4938,"o":22.91,"t":"2025-07-11T04:00:00Z","v":165978,"vw":22.913552},{"c":22.55,"h":22.89,"l":21.92,"n":6305,"o":22.67,"t":"2025-07-14T04:00:00Z","v":232140,"vw":22.550962},{"c":22.46,"h":23.23,"l":22.43,"n":5154,"o":22.94,"t":"2025-07-15T04:00:00Z","v":196494,"vw":22.668345},{"c":22.8,"h":22.85,"l":21.99,"n":5989,"o":22.26,"t":"2025-07-16T04:00:00Z","v":184823,"vw":22.420799},{"c":23.27,"h":23.8,"l":22.875,"n":6156,"o":22.89,"t":"2025-07-17T04:00:00Z","v":264145,"vw":23.291866},{"c":23.24,"h":23.6522,"l":22.85,"n":5342,"o":23.54,"t":"2025-07-18T04:00:00Z","v":316797,"vw":23.24967},{"c":23.56,"h":23.815,"l":23.03,"n":5188,"o":23.03,"t":"2025-07-21T04:00:00Z","v":266143,"vw":23.582752},{"c":23.47,"h":23.78,"l":22.9,"n":6990,"o":23.55,"t":"2025-07-22T04:00:00Z","v":229799,"vw":23.382319},{"c":23.27,"h":23.42,"l":22.4701,"n":5579,"o":23.42,"t":"2025-07-23T04:00:00Z","v":223446,"vw":23.067435},{"c":22.85,"h":23.19,"l":22.76,"n":6507,"o":23.19,"t":"2025-07-24T04:00:00Z","v":158414,"vw":22.918135},{"c":23.15,"h":23.215,"l":22.73,"n":5831,"o":22.84,"t":"2025-07-25T04:00:00Z","v":136312,"vw":23.074167},{"c":23.3,"h":23.73,"l":23.14,"n":4908,"o":23.46,"t":"2025-07-28T04:00:00Z","v":172242,"vw":23.395339},{"c":22.9,"h":23.9,"l":22.87,"n":5864,"o":23.69,"t":"2025-07-29T04:00:00Z","v":157768,"vw":23.332343},{"c":22.58,"h":23.4,"l":22.3822,"n":5014,"o":23.15,"t":"2025-07-30T04:00:00Z","v":139377,"vw":22.808762},{"c":21.37,"h":22.43,"l":21.295,"n":8938,"o":22.43,"t":"2025-07-31T04:00:00Z","v":380893,"vw":21.563748},{"c":20.7,"h":21.275,"l":20.41,"n":7647,"o":20.98,"t":"2025-08-01T04:00:00Z","v":233999,"vw":20.803124},{"c":21.63,"h":21.75,"l":20.89,"n":6816,"o":20.99,"t":"2025-08-04T04:00:00Z","v":229650,"vw":21.515015},{"c":21.62,"h":21.9607,"l":21.2406,"n":5630,"o":21.84,"t":"2025-08-05T04:00:00Z","v":172260,"vw":21.576464},{"c":21.49,"h":21.53,"l":20.87,"n":5159,"o":21.48,"t":"2025-08-06T04:00:00Z","v":217586,"vw":21.377633},{"c":21.18,"h":22.09,"l":21.01,"n":5377,"o":21.96,"t":"2025-08-07T04:00:00Z","v":186846,"vw":21.339754},{"c":21.72,"h":21.84,"l":20.68,"n":7902,"o":21.35,"t":"2025-08-08T04:00:00Z","v":322604,"vw":21.581325},{"c":21.33,"h":24.26,"l":20.84,"n":14221,"o":23.31,"t":"2025-08-11T04:00:00Z","v":600513,"vw":21.820693},{"c":23.59,"h":23.825,"l":21.2,"n":10474,"o":21.49,"t":"2025-08-12T04:00:00Z","v":440666,"vw":23.276982},{"c":24.37,"h":24.56,"l":23.41,"n":10135,"o":23.6,"t":"2025-08-13T04:00:00Z","v":459929,"vw":24.237008},{"c":24.1,"h":24.255,"l":23.62,"n":7601,"o":23.78,"t":"2025-08-14T04:00:00Z","v":307550,"vw":23.983642},{"c":23.31,"h":24.21,"l":23.1,"n":6686,"o":24.21,"t":"2025-08-15T04:00:00Z","v":292378,"vw":23.421238},{"c":23.71,"h":23.898,"l":23.28,"n":5365,"o":23.4,"t":"2025-08-18T04:00:00Z","v":243817,"vw":23.690599},{"c":22.66,"h":23.82,"l":22.65,"n":5863,"o":23.75,"t":"2025-08-19T04:00:00Z","v":193875,"vw":22.919816},{"c":22.2,"h":22.585,"l":21.71,"n":8988,"o":22.56,"t":"2025-08-20T04:00:00Z","v":383095,"vw":22.030545},{"c":22.21,"h":22.35,"l":21.78,"n":6215,"o":22.05,"t":"2025-08-21T04:00:00Z","v":262322,"vw":22.187199},{"c":23.52,"h":23.82,"l":22.42,"n":8572,"o":22.42,"t":"2025-08-22T04:00:00Z","v":242909,"vw":23.44312},{"c":22.85,"h":23.48,"l":22.8,"n":5483,"o":23.38,"t":"2025-08-25T04:00:00Z","v":163233,"vw":22.944423},{"c":22.97,"h":23.315,"l":22.81,"n":5426,"o":22.92,"t":"2025-08-26T04:00:00Z","v":172976,"vw":23.024556},{"c":22.59,"h":22.93,"l":22.5156,"n":5053,"o":22.93,"t":"2025-08-27T04:00:00Z","v":250634,"vw":22.617386},{"c":22.93,"h":23.055,"l":22.61,"n":5809,"o":22.82,"t":"2025-08-28T04:00:00Z","v":151921,"vw":22.892443},{"c":22.22,"h":22.855,"l":22.09,"n":7321,"o":22.81,"t":"2025-08-29T04:00:00Z","v":235368,"vw":22.264556},{"c":21.83,"h":21.935,"l":21.305,"n":7997,"o":21.4,"t":"2025-09-02T04:00:00Z","v":761670,"vw":21.676165},{"c":21.77,"h":22.05,"l":21.56,"n":5345,"o":21.82,"t":"2025-09-03T04:00:00Z","v":146355,"vw":21.791816},{"c":22.37,"h":22.38,"l":21.4525,"n":5025,"o":21.735,"t":"2025-09-04T04:00:00Z","v":137980,"vw":22.179274},{"c":22.73,"h":22.98,"l":22.45,"n":6468,"o":22.83,"t":"2025-09-05T04:00:00Z","v":179458,"vw":22.747447},{"c":23.24,"h":23.37,"l":22.59,"n":10763,"o":22.76,"t":"2025-09-08T04:00:00Z","v":215004,"vw":23.181701},{"c":22.85,"h":23.44,"l":22.8115,"n":7335,"o":23.18,"t":"2025-09-09T04:00:00Z","v":171058,"vw":23.033512},{"c":22.98,"h":23.12,"l":22.5,"n":5948,"o":22.95,"t":"2025-09-10T04:00:00Z","v":166143,"vw":22.85016},{"c":23.86,"h":23.93,"l":23.07,"n":7798,"o":23.07,"t":"2025-09-11T04:00:00Z","v":338954,"vw":23.67208},{"c":23.61,"h":23.9848,"l":23.43,"n":6049,"o":23.82,"t":"2025-09-12T04:00:00Z","v":171495,"vw":23.606256},{"c":24.54,"h":24.88,"l":23.575,"n":8903,"o":23.73,"t":"2025-09-15T04:00:00Z","v":318149,"vw":24.514438},{"c":24.37,"h":24.83,"l":24.12,"n":7979,"o":24.56,"t":"2025-09-16T04:00:00Z","v":257272,"vw":24.459437},{"c":24.81,"h":25.58,"l":24.07,"n":6465,"o":24.22,"t":"2025-09-17T04:00:00Z","v":263852,"vw":24.783349},{"c":26.34,"h":27.42,"l":25.475,"n":14746,"o":25.69,"t":"2025-09-18T04:00:00Z","v":504133,"vw":26.656925},{"c":26.42,"h":27.53,"l":25.451,"n":17475,"o":27.38,"t":"2025-09-19T04:00:00Z","v":1249600,"vw":26.425299},{"c":26.42,"h":27.43,"l":26.05,"n":12303,"o":27.265,"t":"2025-09-22T04:00:00Z","v":412787,"vw":26.570418},{"c":26.33,"h":27.76,"l":26.16,"n":11402,"o":26.66,"t":"2025-09-23T04:00:00Z","v":400229,"vw":26.913323},{"c":26.55,"h":26.98,"l":26.08,"n":7992,"o":26.4,"t":"2025-09-24T04:00:00Z","v":207115,"vw":26.527255},{"c":26.37,"h":26.46,"l":25.42,"n":8901,"o":26,"t":"2025-09-25T04:00:00Z","v":265910,"vw":26.176247},{"c":26.3,"h":26.545,"l":26.07,"n":7816,"o":26.12,"t":"2025-09-26T04:00:00Z","v":207850,"vw":26.318774},{"c":26.03,"h":26.72,"l":25.62,"n":9160,"o":26.54,"t":"2025-09-29T04:00:00Z","v":285330,"vw":26.069169},{"c":26.41,"h":26.42,"l":25.42,"n":9548,"o":26,"t":"2025-09-30T04:00:00Z","v":310349,"vw":26.12342},{"c":27.34,"h":27.44,"l":25.9501,"n":9001,"o":26.01,"t":"2025-10-01T04:00:00Z","v":262250,"vw":26.937946},{"c":27.97,"h":28.145,"l":27.45,"n":9224,"o":27.63,"t":"2025-10-02T04:00:00Z","v":320812,"vw":27.899068},{"c":28.02,"h":28.87,"l":27.715,"n":9029,"o":28.25,"t":"2025-10-03T04:00:00Z","v":314417,"vw":28.194482},{"c":28.98,"h":29.27,"l":28.73,"n":9832,"o":28.96,"t":"2025-10-06T04:00:00Z","v":312881,"vw":28.990033},{"c":27.89,"h":29.73,"l":27.805,"n":9775,"o":29.46,"t":"2025-10-07T04:00:00Z","v":315010,"vw":28.367642},{"c":29.12,"h":29.13,"l":27.96,"n":7455,"o":28,"t":"2025-10-08T04:00:00Z","v":190006,"vw":28.800009},{"c":30.66,"h":30.73,"l":29.08,"n":11434,"o":29.3,"t":"2025-10-09T04:00:00Z","v":397280,"vw":30.071264},{"c":26.91,"h":30.88,"l":26.815,"n":15118,"o":30.85,"t":"2025-10-10T04:00:00Z","v":469245,"vw":28.07181},{"c":28.87,"h":29.5816,"l":28.45,"n":10314,"o":28.45,"t":"2025-10-13T04:00:00Z","v":338133,"vw":29.011188},{"c":29.12,"h":29.485,"l":27.7,"n":8768,"o":27.81,"t":"2025-10-14T04:00:00Z","v":255575,"vw":28.959131},{"c":29.48,"h":30.75,"l":29,"n":9185,"o":30.63,"t":"2025-10-15T04:00:00Z","v":355684,"vw":29.735912},{"c":28.46,"h":30.2165,"l":28.22,"n":8960,"o":29.77,"t":"2025-10-16T04:00:00Z","v":288644,"vw":28.881008},{"c":26.64,"h":28.47,"l":26.63,"n":9313,"o":27.96,"t":"2025-10-17T04:00:00Z","v":299134,"vw":27.255798},{"c":27.64,"h":27.93,"l":27.22,"n":7956,"o":27.22,"t":"2025-10-20T04:00:00Z","v":210610,"vw":27.657673},{"c":27.44,"h":28.02,"l":26.84,"n":6785,"o":27.61,"t":"2025-10-21T04:00:00Z","v":230346,"vw":27.471253},{"c":26.14,"h":27.26,"l":25.44,"n":6787,"o":26.9,"t":"2025-10-22T04:00:00Z","v":219370,"vw":26.152082},{"c":27.42,"h":27.48,"l":25.81,"n":6718,"o":26.135,"t":"2025-10-23T04:00:00Z","v":178522,"vw":27.144459},{"c":28.09,"h":28.33,"l":27.5128,"n":7597,"o":27.55,"t":"2025-10-24T04:00:00Z","v":220420,"vw":28.029275},{"c":28.39,"h":28.9,"l":27.835,"n":7438,"o":28.5,"t":"2025-10-27T04:00:00Z","v":296951,"vw":28.439429},{"c":28.31,"h":28.52,"l":27.545,"n":5981,"o":28.2,"t":"2025-10-28T04:00:00Z","v":144126,"vw":28.243161},{"c":27.87,"h":29.1999,"l":27.43,"n":8507,"o":28.71,"t":"2025-10-29T04:00:00Z","v":315497,"vw":28.143158},{"c":26.93,"h":27.8712,"l":26.924,"n":5461,"o":27.57,"t":"2025-10-30T04:00:00Z","v":171010,"vw":27.125575},{"c":27.21,"h":27.67,"l":26.78,"n":6325,"o":27,"t":"2025-10-31T04:00:00Z","v":203315,"vw":27.206182},{"c":27.75,"h":28.055,"l":27.23,"n":7726,"o":27.68,"t":"2025-11-03T05:00:00Z","v":293285,"vw":27.741888},{"c":26.165,"h":27.14,"l":26.04,"n":6961,"o":26.83,"t":"2025-11-04T05:00:00Z","v":230106,"vw":26.391251},{"c":27.23,"h":27.45,"l":26.17,"n":5755,"o":26.17,"t":"2025-11-05T05:00:00Z","v":156978,"vw":27.078397},{"c":26.74,"h":27.39,"l":26.2771,"n":7250,"o":27.29,"t":"2025-11-06T05:00:00Z","v":212981,"vw":26.768715},{"c":26.16,"h":26.5625,"l":25.36,"n":7764,"o":26.11,"t":"2025-11-07T05:00:00Z","v":268150,"vw":25.926339},{"c":26.01,"h":28.2,"l":25.15,"n":10863,"o":27.57,"t":"2025-11-10T05:00:00Z","v":440250,"vw":26.241669},{"c":26.08,"h":26.99,"l":25.69,"n":9049,"o":26.99,"t":"2025-11-11T05:00:00Z","v":509774,"vw":26.228193},{"c":27.29,"h":27.75,"l":26.79,"n":10761,"o":26.8,"t":"2025-11-12T05:00:00Z","v":317968,"vw":27.322325},{"c":24.96,"h":27,"l":24.5,"n":11743,"o":27,"t":"2025-11-13T05:00:00Z","v":365409,"vw":25.284344},{"c":24.57,"h":25.14,"l":23.91,"n":9994,"o":23.96,"t":"2025-11-14T05:00:00Z","v":288874,"vw":24.589127},{"c":23.58,"h":24.8146,"l":23.35,"n":8285,"o":24.58,"t":"2025-11-17T05:00:00Z","v":268942,"vw":23.951347},{"c":20.16,"h":22.06,"l":20.09,"n":29582,"o":20.24,"t":"2025-11-18T05:00:00Z","v":1858346,"vw":20.878637},{"c":18.83,"h":19.34,"l":18.41,"n":45764,"o":19.07,"t":"2025-11-19T05:00:00Z","v":4237033,"vw":18.931929},{"c":18.63,"h":19.61,"l":18.31,"n":18565,"o":19.35,"t":"2025-11-20T05:00:00Z","v":1145449,"vw":18.857328},{"c":19,"h":19.445,"l":18.23,"n":14179,"o":18.68,"t":"2025-11-21T05:00:00Z","v":911174,"vw":18.97575},{"c":19.81,"h":20.0399,"l":19.14,"n":12919,"o":19.14,"t":"2025-11-24T05:00:00Z","v":788254,"vw":19.780288},{"c":20.24,"h":20.315,"l":19.355,"n":10947,"o":19.65,"t":"2025-11-25T05:00:00Z","v":550595,"vw":19.98814},{"c":20.61,"h":20.88,"l":20.145,"n":8455,"o":20.3,"t":"2025-11-26T05:00:00Z","v":481728,"vw":20.574462},{"c":21.59,"h":21.62,"l":20.695,"n":6335,"o":20.84,"t":"2025-11-28T05:00:00Z","v":384466,"vw":21.477194},{"c":21.19,"h":21.8422,"l":21.08,"n":9689,"o":21.26,"t":"2025-12-01T05:00:00Z","v":467713,"vw":21.38686},{"c":21.28,"h":21.66,"l":21.0216,"n":9621,"o":21.5,"t":"2025-12-02T05:00:00Z","v":533971,"vw":21.371231},{"c":22.07,"h":22.405,"l":21.294,"n":11481,"o":21.47,"t":"2025-12-03T05:00:00Z","v":682088,"vw":21.765707},{"c":22.73,"h":22.779,"l":21.73,"n":12633,"o":21.96,"t":"2025-12-04T05:00:00Z","v":591293,"vw":22.433511},{"c":23,"h":23.34,"l":22.74,"n":8565,"o":22.97,"t":"2025-12-05T05:00:00Z","v":335302,"vw":23.017971},{"c":22.17,"h":23.11,"l":21.56,"n":22340,"o":22.39,"t":"2025-12-08T05:00:00Z","v":987650,"vw":22.234388},{"c":22.9,"h":22.98,"l":21.98,"n":12568,"o":22,"t":"2025-12-09T05:00:00Z","v":580606,"vw":22.655202},{"c":23.31,"h":23.41,"l":22.6,"n":11400,"o":22.88,"t":"2025-12-10T05:00:00Z","v":474186,"vw":23.099994},{"c":23.48,"h":23.56,"l":22.43,"n":12735,"o":22.97,"t":"2025-12-11T05:00:00Z","v":485450,"vw":23.220011},{"c":21.83,"h":23.23,"l":21.722,"n":11877,"o":23.2,"t":"2025-12-12T05:00:00Z","v":555168,"vw":22.154862},{"c":21.38,"h":22.11,"l":21.15,"n":10885,"o":22,"t":"2025-12-15T05:00:00Z","v":463239,"vw":21.393201},{"c":21.24,"h":21.58,"l":20.94,"n":10441,"o":21.22,"t":"2025-12-16T05:00:00Z","v":416971,"vw":21.225849},{"c":20.39,"h":21.827,"l":20.3219,"n":10346,"o":21.43,"t":"2025-12-17T05:00:00Z","v":456832,"vw":20.743293},{"c":20.64,"h":21.31,"l":20.53,"n":10449,"o":21.05,"t":"2025-12-18T05:00:00Z","v":482707,"vw":20.789621},{"c":21.23,"h":21.3,"l":20.6,"n":15654,"o":20.6,"t":"2025-12-19T05:00:00Z","v":4210338,"vw":21.201474},{"c":21.61,"h":21.9988,"l":21.4,"n":10375,"o":21.85,"t":"2025-12-22T05:00:00Z","v":379177,"vw":21.691277},{"c":21.97,"h":22.15,"l":21.3188,"n":9316,"o":21.44,"t":"2025-12-23T05:00:00Z","v":381066,"vw":21.863939},{"c":21.82,"h":22.075,"l":21.54,"n":5494,"o":21.9,"t":"2025-12-24T05:00:00Z","v":193831,"vw":21.802603},{"c":21.67,"h":21.87,"l":21.5085,"n":7690,"o":21.87,"t":"2025-12-26T05:00:00Z","v":259104,"vw":21.66553},{"c":21.51,"h":21.79,"l":21.1001,"n":8559,"o":21.49,"t":"2025-12-29T05:00:00Z","v":390628,"vw":21.492869},{"c":21.77,"h":21.8,"l":21.3672,"n":8081,"o":21.62,"t":"2025-12-30T05:00:00Z","v":346956,"vw":21.695419},{"c":21.52,"h":21.93,"l":21.45,"n":5889,"o":21.93,"t":"2025-12-31T05:00:00Z","v":234327,"vw":21.565077},{"c":22.42,"h":22.68,"l":22.138,"n":6838,"o":22.2,"t":"2026-01-02T05:00:00Z","v":208814,"vw":22.41583},{"c":23.15,"h":23.8399,"l":22.89,"n":10065,"o":22.89,"t":"2026-01-05T05:00:00Z","v":324726,"vw":23.282211},{"c":23.71,"h":24.005,"l":23.24,"n":10156,"o":23.26,"t":"2026-01-06T05:00:00Z","v":300551,"vw":23.658002},{"c":23.35,"h":23.63,"l":22.79,"n":8281,"o":23.56,"t":"2026-01-07T05:00:00Z","v":276949,"vw":23.198988},{"c":22.77,"h":23.06,"l":22.475,"n":6991,"o":23.06,"t":"2026-01-08T05:00:00Z","v":216881,"vw":22.790679},{"c":22.79,"h":23,"l":22.46,"n":6325,"o":22.93,"t":"2026-01-09T05:00:00Z","v":191041,"vw":22.783103},{"c":23.27,"h":23.35,"l":22.45,"n":6651,"o":22.6,"t":"2026-01-12T05:00:00Z","v":219639,"vw":23.131115},{"c":23.33,"h":23.81,"l":23.155,"n":7690,"o":23.3,"t":"2026-01-13T05:00:00Z","v":235062,"vw":23.457117},{"c":22.64,"h":23.17,"l":22.31,"n":7828,"o":23.17,"t":"2026-01-14T05:00:00Z","v":237854,"vw":22.687148},{"c":22.3,"h":23.425,"l":22.265,"n":10265,"o":23.23,"t":"2026-01-15T05:00:00Z","v":383666,"vw":22.673654},{"c":22.93,"h":23.39,"l":22.34,"n":7951,"o":22.57,"t":"2026-01-16T05:00:00Z","v":336221,"vw":22.908819},{"c":22.51,"h":23.09,"l":22.38,"n":9088,"o":22.39,"t":"2026-01-20T05:00:00Z","v":351970,"vw":22.65885},{"c":23.6,"h":23.89,"l":22.885,"n":8422,"o":23.11,"t":"2026-01-21T05:00:00Z","v":273943,"vw":23.50207},{"c":23.26,"h":24.17,"l":23.22,"n":6821,"o":24.1,"t":"2026-01-22T05:00:00Z","v":387315,"vw":23.490257},{"c":23.23,"h":23.5,"l":22.41,"n":7517,"o":23.06,"t":"2026-01-23T05:00:00Z","v":297266,"vw":23.077478},{"c":22.05,"h":23.07,"l":21.911,"n":7909,"o":22.96,"t":"2026-01-26T05:00:00Z","v":347095,"vw":22.204429},{"c":22.47,"h":22.8,"l":22.28,"n":6446,"o":22.42,"t":"2026-01-27T05:00:00Z","v":261199,"vw":22.517074},{"c":22.51,"h":23.13,"l":22.33,"n":8601,"o":22.9,"t":"2026-01-28T05:00:00Z","v":311724,"vw":22.514059},{"c":22.17,"h":22.545,"l":21.25,"n":6908,"o":22.43,"t":"2026-01-29T05:00:00Z","v":254729,"vw":22.030066},{"c":21.09,"h":22.17,"l":20.82,"n":9107,"o":21.64,"t":"2026-01-30T05:00:00Z","v":447609,"vw":21.158049},{"c":21.08,"h":21.6,"l":20.61,"n":11458,"o":20.74,"t":"2026-02-02T05:00:00Z","v":385790,"vw":21.249269},{"c":20.7,"h":21.35,"l":20.28,"n":9384,"o":21.32,"t":"2026-02-03T05:00:00Z","v":337904,"vw":20.66916},{"c":20.67,"h":21.12,"l":20.21,"n":12333,"o":20.5,"t":"2026-02-04T05:00:00Z","v":380718,"vw":20.651073},{"c":20.94,"h":21.005,"l":20.0086,"n":9659,"o":20.11,"t":"2026-02-05T05:00:00Z","v":301294,"vw":20.746269},{"c":22.54,"h":22.585,"l":21.28,"n":9308,"o":21.35,"t":"2026-02-06T05:00:00Z","v":320123,"vw":22.333089},{"c":22.95,"h":23.36,"l":22.16,"n":6951,"o":22.36,"t":"2026-02-09T05:00:00Z","v":207466,"vw":22.905356},{"c":23.1,"h":24.05,"l":22.7901,"n":7961,"o":23.95,"t":"2026-02-10T05:00:00Z","v":311520,"vw":23.24886},{"c":23.68,"h":23.99,"l":22.94,"n":10403,"o":23.75,"t":"2026-02-11T05:00:00Z","v":374652,"vw":23.512315},{"c":22.55,"h":24,"l":21.96,"n":11370,"o":24,"t":"2026-02-12T05:00:00Z","v":531209,"vw":22.501231},{"c":22.67,"h":23.22,"l":22.3701,"n":10365,"o":22.59,"t":"2026-02-13T05:00:00Z","v":401823,"vw":22.865493},{"c":20.45,"h":22.9899,"l":20.43,"n":15109,"o":22.65,"t":"2026-02-17T05:00:00Z","v":812210,"vw":21.008481},{"c":20.09,"h":20.535,"l":19.3,"n":16893,"o":20.002,"t":"2026-02-18T05:00:00Z","v":768616,"vw":19.928949},{"c":19.67,"h":20.03,"l":19.38,"n":10251,"o":19.68,"t":"2026-02-19T05:00:00Z","v":505234,"vw":19.657519},{"c":19.46,"h":19.87,"l":19.23,"n":8345,"o":19.34,"t":"2026-02-20T05:00:00Z","v":418595,"vw":19.511876},{"c":18.76,"h":19.37,"l":18.56,"n":9874,"o":19.18,"t":"2026-02-23T05:00:00Z","v":372867,"vw":18.819935},{"c":20.13,"h":20.46,"l":19.435,"n":13168,"o":19.72,"t":"2026-02-24T05:00:00Z","v":690084,"vw":20.071209},{"c":21.32,"h":21.335,"l":20.563,"n":13935,"o":20.82,"t":"2026-02-25T05:00:00Z","v":730470,"vw":21.06011},{"c":21.6,"h":21.63,"l":20.62,"n":9953,"o":21.33,"t":"2026-02-26T05:00:00Z","v":402300,"vw":21.327055},{"c":20.86,"h":21.06,"l":20.42,"n":9345,"o":20.96,"t":"2026-02-27T05:00:00Z","v":491475,"vw":20.790047},{"c":21.44,"h":21.6,"l":19.749,"n":8409,"o":20,"t":"2026-03-02T05:00:00Z","v":427433,"vw":21.303975},{"c":20.97,"h":21.56,"l":20.02,"n":11197,"o":20.38,"t":"2026-03-03T05:00:00Z","v":448766,"vw":20.995727},{"c":20.54,"h":21.4348,"l":20.52,"n":8802,"o":21.33,"t":"2026-03-04T05:00:00Z","v":387942,"vw":20.778629},{"c":19.48,"h":20.815,"l":19.14,"n":8169,"o":20.31,"t":"2026-03-05T05:00:00Z","v":298391,"vw":19.646643},{"c":19.13,"h":19.56,"l":18.81,"n":11678,"o":18.82,"t":"2026-03-06T05:00:00Z","v":422240,"vw":19.234628},{"c":19.69,"h":19.72,"l":18.29,"n":15884,"o":18.65,"t":"2026-03-09T04:00:00Z","v":457750,"vw":19.150204},{"c":19.99,"h":20.505,"l":19.46,"n":10055,"o":19.55,"t":"2026-03-10T04:00:00Z","v":302727,"vw":20.050506},{"c":19.87,"h":20.43,"l":19.69,"n":9327,"o":19.99,"t":"2026-03-11T04:00:00Z","v":334421,"vw":20.000008},{"c":18.4,"h":19.5,"l":18.36,"n":9075,"o":19.5,"t":"2026-03-12T04:00:00Z","v":298134,"vw":18.762218},{"c":18.24,"h":19.03,"l":17.92,"n":8197,"o":18.83,"t":"2026-03-13T04:00:00Z","v":290779,"vw":18.239727},{"c":18.66,"h":19.09,"l":18.6,"n":9349,"o":18.7,"t":"2026-03-16T04:00:00Z","v":374396,"vw":18.750638},{"c":18.5,"h":19.215,"l":18.26,"n":7667,"o":18.99,"t":"2026-03-17T04:00:00Z","v":274173,"vw":18.635282},{"c":18.52,"h":18.675,"l":18.25,"n":6843,"o":18.42,"t":"2026-03-18T04:00:00Z","v":223871,"vw":18.487312},{"c":18.97,"h":19.34,"l":17.85,"n":9891,"o":17.96,"t":"2026-03-19T04:00:00Z","v":333938,"vw":18.773791},{"c":18.57,"h":19.33,"l":18.54,"n":11039,"o":18.9,"t":"2026-03-20T04:00:00Z","v":1222120,"vw":18.68332},{"c":18.84,"h":19.5,"l":18.5377,"n":9385,"o":19.16,"t":"2026-03-23T04:00:00Z","v":424583,"vw":18.910071},{"c":19.09,"h":19.73,"l":18.48,"n":8155,"o":18.48,"t":"2026-03-24T04:00:00Z","v":293720,"vw":19.174636},{"c":19.42,"h":19.8,"l":19.29,"n":6290,"o":19.5,"t":"2026-03-25T04:00:00Z","v":238405,"vw":19.46551},{"c":18.82,"h":19.48,"l":18.78,"n":6410,"o":19.255,"t":"2026-03-26T04:00:00Z","v":224613,"vw":18.960403},{"c":18.22,"h":18.8232,"l":18.19,"n":9576,"o":18.5,"t":"2026-03-27T04:00:00Z","v":361657,"vw":18.325342},{"c":17.21,"h":18.505,"l":17.02,"n":9467,"o":18.32,"t":"2026-03-30T04:00:00Z","v":374833,"vw":17.372853},{"c":18.68,"h":18.7,"l":17.4,"n":8334,"o":17.54,"t":"2026-03-31T04:00:00Z","v":345722,"vw":18.355005},{"c":19.49,"h":19.59,"l":19.02,"n":9822,"o":19.11,"t":"2026-04-01T04:00:00Z","v":471179,"vw":19.430785},{"c":19.64,"h":19.72,"l":18.61,"n":6677,"o":18.855,"t":"2026-04-02T04:00:00Z","v":272760,"vw":19.474215},{"c":19.63,"h":19.91,"l":19.445,"n":4530,"o":19.71,"t":"2026-04-06T04:00:00Z","v":186353,"vw":19.632404},{"c":19.32,"h":19.59,"l":18.88,"n":6304,"o":19.4,"t":"2026-04-07T04:00:00Z","v":207174,"vw":19.17775},{"c":20.67,"h":21,"l":20.02,"n":10717,"o":20.84,"t":"2026-04-08T04:00:00Z","v":598011,"vw":20.586174},{"c":20.25,"h":20.67,"l":19.7334,"n":6309,"o":20.52,"t":"2026-04-09T04:00:00Z","v":274742,"vw":20.217146},{"c":20.59,"h":21.357,"l":20.5,"n":7594,"o":20.58,"t":"2026-04-10T04:00:00Z","v":304481,"vw":20.824567},{"c":20.91,"h":21.04,"l":20.3,"n":6817,"o":20.48,"t":"2026-04-13T04:00:00Z","v":217822,"vw":20.821914},{"c":21.47,"h":21.56,"l":21.08,"n":7001,"o":21.26,"t":"2026-04-14T04:00:00Z","v":305337,"vw":21.450469},{"c":22.15,"h":22.395,"l":21.24,"n":6465,"o":21.3,"t":"2026-04-15T04:00:00Z","v":247164,"vw":21.996259},{"c":22.35,"h":22.42,"l":22,"n":8322,"o":22.1,"t":"2026-04-16T04:00:00Z","v":308617,"vw":22.285104},{"c":23.42,"h":23.47,"l":22.94,"n":7858,"o":23.05,"t":"2026-04-17T04:00:00Z","v":380108,"vw":23.349739},{"c":23.91,"h":24.08,"l":23.29,"n":7374,"o":23.29,"t":"2026-04-20T04:00:00Z","v":271261,"vw":23.916945},{"c":24.67,"h":25.265,"l":23.8128,"n":12923,"o":23.91,"t":"2026-04-21T04:00:00Z","v":591891,"vw":24.505897},{"c":24.71,"h":25.37,"l":24.235,"n":9092,"o":25.05,"t":"2026-04-22T04:00:00Z","v":402746,"vw":24.634139},{"c":24.64,"h":25.76,"l":24.35,"n":10819,"o":24.7,"t":"2026-04-23T04:00:00Z","v":405085,"vw":24.858574},{"c":28.87,"h":29.185,"l":25.56,"n":26981,"o":25.56,"t":"2026-04-24T04:00:00Z","v":1601035,"vw":28.029231},{"c":27.14,"h":28.87,"l":27.14,"n":16286,"o":28.87,"t":"2026-04-27T04:00:00Z","v":1131723,"vw":27.660676},{"c":24.84,"h":26,"l":24.15,"n":15339,"o":25.98,"t":"2026-04-28T04:00:00Z","v":714475,"vw":24.812772},{"c":27.36,"h":27.37,"l":25.0001,"n":15525,"o":25.21,"t":"2026-04-29T04:00:00Z","v":712405,"vw":26.5312},{"c":30.54,"h":30.61,"l":27.18,"n":23770,"o":28.19,"t":"2026-04-30T04:00:00Z","v":1736211,"vw":29.427147},{"c":32.28,"h":32.83,"l":29.53,"n":19522,"o":30.02,"t":"2026-05-01T04:00:00Z","v":1074498,"vw":31.515835},{"c":32.53,"h":33.16,"l":30.56,"n":19486,"o":32.04,"t":"2026-05-04T04:00:00Z","v":1273383,"vw":31.905932},{"c":33.72,"h":34.72,"l":33.17,"n":17330,"o":34.69,"t":"2026-05-05T04:00:00Z","v":1198249,"vw":33.844964},{"c":34.66,"h":34.87,"l":33,"n":17419,"o":34.67,"t":"2026-05-06T04:00:00Z","v":1041044,"vw":34.172846},{"c":33.72,"h":34.7,"l":32.09,"n":16475,"o":34.56,"t":"2026-05-07T04:00:00Z","v":945884,"vw":33.354739},{"c":36.97,"h":37.07,"l":33.94,"n":17070,"o":34.22,"t":"2026-05-08T04:00:00Z","v":1051659,"vw":35.732478},{"c":36.46,"h":37,"l":33.0001,"n":28275,"o":36.02,"t":"2026-05-11T04:00:00Z","v":1980140,"vw":35.464307},{"c":37.08,"h":39.94,"l":35.33,"n":26634,"o":36.75,"t":"2026-05-12T04:00:00Z","v":1637455,"vw":37.479957},{"c":38.15,"h":39.27,"l":36.16,"n":18037,"o":38,"t":"2026-05-13T04:00:00Z","v":1040627,"vw":37.918495},{"c":37.99,"h":38.8164,"l":37.26,"n":14019,"o":38.15,"t":"2026-05-14T04:00:00Z","v":763743,"vw":37.992538},{"c":36.51,"h":37.351,"l":35.3535,"n":11867,"o":36.13,"t":"2026-05-15T04:00:00Z","v":646418,"vw":36.502266},{"c":36.59,"h":37.1,"l":34.65,"n":18764,"o":37,"t":"2026-05-18T04:00:00Z","v":1088762,"vw":35.874388},{"c":36.44,"h":37.1,"l":34.9227,"n":15062,"o":35.21,"t":"2026-05-19T04:00:00Z","v":700625,"vw":36.1251},{"c":38.03,"h":38.23,"l":36.8,"n":10667,"o":37.16,"t":"2026-05-20T04:00:00Z","v":523509,"vw":37.717656},{"c":38.44,"h":38.916,"l":37.1046,"n":11648,"o":37.59,"t":"2026-05-21T04:00:00Z","v":579811,"vw":38.138526},{"c":39.43,"h":40.53,"l":38.98,"n":12881,"o":39,"t":"2026-05-22T04:00:00Z","v":730601,"vw":39.667585},{"c":41.79,"h":41.97,"l":38.88,"n":13428,"o":40.77,"t":"2026-05-26T04:00:00Z","v":721528,"vw":41.06231},{"c":40.55,"h":42.665,"l":39.53,"n":13515,"o":42.46,"t":"2026-05-27T04:00:00Z","v":697548,"vw":40.752693},{"c":41.76,"h":42,"l":39.675,"n":11020,"o":40.5,"t":"2026-05-28T04:00:00Z","v":453845,"vw":41.34118},{"c":39.98,"h":42.15,"l":39.68,"n":13674,"o":42.15,"t":"2026-05-29T04:00:00Z","v":952121,"vw":40.547819},{"c":44.71,"h":45.42,"l":40.43,"n":23297,"o":40.5,"t":"2026-06-01T04:00:00Z","v":1559108,"vw":43.809288},{"c":49.61,"h":49.64,"l":45.4285,"n":29195,"o":45.9,"t":"2026-06-02T04:00:00Z","v":1806281,"vw":48.472991},{"c":50.06,"h":51.2499,"l":48.1,"n":26475,"o":50.075,"t":"2026-06-03T04:00:00Z","v":1546084,"vw":49.926877},{"c":49.58,"h":50.957,"l":46.81,"n":25214,"o":48.96,"t":"2026-06-04T04:00:00Z","v":1494926,"vw":49.293081},{"c":43.575,"h":48.43,"l":42.49,"n":26029,"o":48.22,"t":"2026-06-05T04:00:00Z","v":1487854,"vw":44.502132},{"c":45.66,"h":47.3699,"l":44.5101,"n":20682,"o":45.752,"t":"2026-06-08T04:00:00Z","v":984785,"vw":46.010224},{"c":43.06,"h":47,"l":39.84,"n":18871,"o":46.63,"t":"2026-06-09T04:00:00Z","v":1069991,"vw":42.775404},{"c":41.075,"h":44,"l":41.02,"n":15931,"o":42.09,"t":"2026-06-10T04:00:00Z","v":782703,"vw":42.036257},{"c":45.54,"h":45.6,"l":42.0001,"n":11412,"o":42.145,"t":"2026-06-11T04:00:00Z","v":591404,"vw":43.918153},{"c":46.03,"h":47.2459,"l":44.7314,"n":12960,"o":45.6,"t":"2026-06-12T04:00:00Z","v":669707,"vw":46.276729},{"c":48.45,"h":50.44,"l":47.25,"n":14397,"o":48.6,"t":"2026-06-15T04:00:00Z","v":959155,"vw":48.632566},{"c":45.8,"h":49.415,"l":45.735,"n":12396,"o":47.58,"t":"2026-06-16T04:00:00Z","v":563703,"vw":46.952671},{"c":44.91,"h":47.49,"l":44.71,"n":10367,"o":46.5,"t":"2026-06-17T04:00:00Z","v":743063,"vw":45.974059},{"c":49.72,"h":49.84,"l":47,"n":14753,"o":47.11,"t":"2026-06-18T04:00:00Z","v":1897788,"vw":48.906548},{"c":48.41,"h":51.6,"l":47.78,"n":12383,"o":51.225,"t":"2026-06-22T04:00:00Z","v":583086,"vw":48.801921},{"c":45.48,"h":48.14,"l":44.44,"n":11921,"o":44.875,"t":"2026-06-23T04:00:00Z","v":535739,"vw":46.080699},{"c":45.035,"h":46.9952,"l":43.72,"n":15833,"o":46.5,"t":"2026-06-24T04:00:00Z","v":888653,"vw":45.112092},{"c":43.895,"h":47.44,"l":42,"n":14290,"o":47.3,"t":"2026-06-25T04:00:00Z","v":686967,"vw":44.28545},{"c":42.32,"h":43.2,"l":41.5,"n":11800,"o":42.1,"t":"2026-06-26T04:00:00Z","v":1174575,"vw":42.344404},{"c":43.03,"h":43.51,"l":39.82,"n":13403,"o":42.67,"t":"2026-06-29T04:00:00Z","v":534225,"vw":42.011111},{"c":47.16,"h":48.165,"l":43.14,"n":15655,"o":43.15,"t":"2026-06-30T04:00:00Z","v":1003854,"vw":46.857078},{"c":45.51,"h":46.99,"l":44.3801,"n":11644,"o":45.43,"t":"2026-07-01T04:00:00Z","v":484128,"vw":45.826303},{"c":40.42,"h":45.9935,"l":39.85,"n":14497,"o":45.53,"t":"2026-07-02T04:00:00Z","v":617788,"vw":41.508897},{"c":44.64,"h":46.5689,"l":43.11,"n":18278,"o":43.42,"t":"2026-07-06T04:00:00Z","v":891521,"vw":44.856384},{"c":42.76,"h":43.54,"l":40.28,"n":15701,"o":42,"t":"2026-07-07T04:00:00Z","v":823855,"vw":42.296884},{"c":44.56,"h":44.66,"l":42.16,"n":11681,"o":42.19,"t":"2026-07-08T04:00:00Z","v":545394,"vw":43.575062},{"c":46.815,"h":48.54,"l":46.31,"n":13129,"o":46.63,"t":"2026-07-09T04:00:00Z","v":677093,"vw":47.244506},{"c":45.54,"h":46.929,"l":43.4001,"n":13058,"o":46.04,"t":"2026-07-10T04:00:00Z","v":960364,"vw":45.132034},{"c":42.71,"h":44.84,"l":42.5401,"n":11455,"o":44.27,"t":"2026-07-13T04:00:00Z","v":531783,"vw":43.399245},{"c":43.53,"h":44.49,"l":42.47,"n":10850,"o":43.5,"t":"2026-07-14T04:00:00Z","v":584919,"vw":43.440677},{"c":41.96,"h":44.2,"l":40.4,"n":11453,"o":44.2,"t":"2026-07-15T04:00:00Z","v":585453,"vw":41.970904},{"c":38.52,"h":40.35,"l":37.57,"n":14863,"o":40.11,"t":"2026-07-16T04:00:00Z","v":786441,"vw":38.491453},{"c":37.97,"h":39.24,"l":35.613,"n":13910,"o":36.43,"t":"2026-07-17T04:00:00Z","v":716241,"vw":37.644164},{"c":37.33,"h":39.31,"l":37.1,"n":10026,"o":39.31,"t":"2026-07-20T04:00:00Z","v":395053,"vw":37.601212},{"c":40.72,"h":40.84,"l":38.58,"n":9697,"o":39.35,"t":"2026-07-21T04:00:00Z","v":434052,"vw":40.208555},{"c":40.06,"h":41.5,"l":39.93,"n":7532,"o":39.94,"t":"2026-07-22T04:00:00Z","v":301413,"vw":40.448845},{"c":38.76,"h":40.3,"l":38.175,"n":12844,"o":39.25,"t":"2026-07-23T04:00:00Z","v":494927,"vw":38.87275},{"c":36.35,"h":38.64,"l":35.85,"n":11252,"o":38.64,"t":"2026-07-24T04:00:00Z","v":471505,"vw":36.551017},{"c":35.17,"h":37.12,"l":33.8096,"n":14141,"o":37.08,"t":"2026-07-27T04:00:00Z","v":921791,"vw":34.895131},{"c":31.7,"h":33.66,"l":31.5001,"n":22166,"o":33.24,"t":"2026-07-28T04:00:00Z","v":1540433,"vw":32.187682},{"c":29.84,"h":32.245,"l":29.77,"n":19282,"o":31.06,"t":"2026-07-29T04:00:00Z","v":1447226,"vw":30.522793},{"c":32.89,"h":33.46,"l":31.3,"n":11561,"o":31.3,"t":"2026-07-30T04:00:00Z","v":550329,"vw":32.831953},{"c":32.65,"h":34.25,"l":32.05,"n":13357,"o":34,"t":"2026-07-31T04:00:00Z","v":939237,"vw":32.78093},{"c":33.27,"h":34.119,"l":31.094,"n":14569,"o":31.47,"t":"2026-08-03T04:00:00Z","v":579364,"vw":33.169937},{"c":36.22,"h":36.54,"l":34.87,"n":12194,"o":35.6,"t":"2026-08-04T04:00:00Z","v":587355,"vw":36.069818},{"c":34.24,"h":36.42,"l":34.21,"n":12655,"o":35.17,"t":"2026-08-05T04:00:00Z","v":560938,"vw":34.974097},{"c":35.59,"h":35.9,"l":33.05,"n":14570,"o":34.025,"t":"2026-08-06T04:00:00Z","v":799626,"vw":35.371906},{"c":38.67,"h":39.47,"l":36.93,"n":20573,"o":36.94,"t":"2026-08-07T04:00:00Z","v":1386574,"vw":38.443925},{"c":31.92,"h":36.85,"l":31.805,"n":22977,"o":36.84,"t":"2026-08-10T04:00:00Z","v":1190277,"vw":33.239359},{"c":30.83,"h":32.01,"l":30.01,"n":20394,"o":32.01,"t":"2026-08-11T04:00:00Z","v":1130806,"vw":30.907633},{"c":30.44,"h":32.27,"l":30.18,"n":16952,"o":32.25,"t":"2026-08-12T04:00:00Z","v":952548,"vw":30.766639},{"c":30.37,"h":31.46,"l":29.5,"n":17130,"o":30.13,"t":"2026-08-13T04:00:00Z","v":1117003,"vw":30.585991},{"c":33.28,"h":33.29,"l":30.32,"n":28890,"o":30.32,"t":"2026-08-14T04:00:00Z","v":1627496,"vw":32.119936},{"c":32.71,"h":33.78,"l":32.52,"n":17239,"o":33.43,"t":"2026-08-17T04:00:00Z","v":970561,"vw":33.075166},{"c":29.67,"h":31.305,"l":29.405,"n":17461,"o":31.25,"t":"2026-08-18T04:00:00Z","v":1021969,"vw":29.923219},{"c":29.9,"h":30.0996,"l":28.51,"n":21718,"o":30.06,"t":"2026-08-19T04:00:00Z","v":1279661,"vw":29.47812},{"c":28.13,"h":29.98,"l":28.03,"n":17046,"o":29.89,"t":"2026-08-20T04:00:00Z","v":1334078,"vw":28.665536},{"c":27.99,"h":28.8963,"l":27.42,"n":14051,"o":28.75,"t":"2026-08-21T04:00:00Z","v":1312304,"vw":27.894215},{"c":26.68,"h":27.38,"l":26.3733,"n":13333,"o":27.38,"t":"2026-08-24T04:00:00Z","v":734148,"vw":26.709924},{"c":27.08,"h":27.45,"l":26.7,"n":12942,"o":27.45,"t":"2026-08-25T04:00:00Z","v":693213,"vw":27.00184},{"c":27.63,"h":27.92,"l":27.09,"n":10365,"o":27.17,"t":"2026-08-26T04:00:00Z","v":511170,"vw":27.584226},{"c":28.42,"h":28.69,"l":27.87,"n":11463,"o":28.67,"t":"2026-08-27T04:00:00Z","v":509272,"vw":28.285875},{"c":27.12,"h":28.19,"l":27.03,"n":11421,"o":28.19,"t":"2026-08-28T04:00:00Z","v":477385,"vw":27.373708},{"c":27.05,"h":27.77,"l":26.72,"n":10946,"o":27.35,"t":"2026-08-31T04:00:00Z","v":491017,"vw":27.040006},{"c":26.23,"h":26.605,"l":25.61,"n":13359,"o":26.35,"t":"2026-09-01T04:00:00Z","v":1153920,"vw":26.132049},{"c":26.25,"h":26.29,"l":25.4,"n":13886,"o":25.88,"t":"2026-09-02T04:00:00Z","v":710765,"vw":26.091865},{"c":26.44,"h":26.8675,"l":25.25,"n":13331,"o":26,"t":"2026-09-03T04:00:00Z","v":563580,"vw":26.395579},{"c":26.95,"h":27.05,"l":26.205,"n":11680,"o":26.83,"t":"2026-09-04T04:00:00Z","v":608261,"vw":26.694624},{"c":28.24,"h":28.56,"l":27.29,"n":14652,"o":27.86,"t":"2026-09-08T04:00:00Z","v":780504,"vw":28.193822},{"c":28.1,"h":29,"l":28.01,"n":13239,"o":28.27,"t":"2026-09-09T04:00:00Z","v":758002,"vw":28.333953},{"c":27.96,"h":28.3949,"l":27.28,"n":10157,"o":27.63,"t":"2026-09-10T04:00:00Z","v":409462,"vw":27.972673},{"c":29.01,"h":29.31,"l":28.255,"n":9980,"o":28.49,"t":"2026-09-11T04:00:00Z","v":394495,"vw":29.001926},{"c":27.78,"h":28.23,"l":27.44,"n":16077,"o":27.7,"t":"2026-09-14T04:00:00Z","v":621858,"vw":27.818272},{"c":27.91,"h":28.54,"l":27.17,"n":12730,"o":28.2,"t":"2026-09-15T04:00:00Z","v":467295,"vw":27.79489},{"c":27.81,"h":28.58,"l":26.88,"n":11404,"o":28.58,"t":"2026-09-16T04:00:00Z","v":463741,"vw":27.600086},{"c":29.83,"h":29.95,"l":28.33,"n":12142,"o":29.01,"t":"2026-09-17T04:00:00Z","v":635429,"vw":29.56323},{"c":30.27,"h":30.37,"l":29.39,"n":10502,"o":30.11,"t":"2026-09-18T04:00:00Z","v":851532,"vw":30.075167},{"c":32.25,"h":32.55,"l":31.05,"n":11856,"o":31.46,"t":"2026-09-21T04:00:00Z","v":554171,"vw":32.044033},{"c":33.36,"h":33.43,"l":31.795,"n":11889,"o":32,"t":"2026-09-22T04:00:00Z","v":528720,"vw":32.966809},{"c":33.62,"h":34.4599,"l":32.8736,"n":13882,"o":33.265,"t":"2026-09-23T04:00:00Z","v":727541,"vw":33.625044},{"c":34.46,"h":34.68,"l":32.25,"n":15898,"o":32.25,"t":"2026-09-24T04:00:00Z","v":675140,"vw":33.98101},{"c":36.2,"h":36.47,"l":34.4,"n":15212,"o":35,"t":"2026-09-25T04:00:00Z","v":763248,"vw":35.793609},{"c":34.69,"h":35.865,"l":33.96,"n":16363,"o":35.72,"t":"2026-09-28T04:00:00Z","v":673299,"vw":34.689733},{"c":34.48,"h":35.55,"l":34.0491,"n":14859,"o":35.55,"t":"2026-09-29T04:00:00Z","v":996249,"vw":34.452898},{"c":35.33,"h":35.6225,"l":33.92,"n":13295,"o":34.88,"t":"2026-09-30T04:00:00Z","v":1254038,"vw":35.100504},{"c":35.52,"h":36.1324,"l":34.83,"n":10663,"o":35.26,"t":"2026-10-01T04:00:00Z","v":419304,"vw":35.562393},{"c":37.1,"h":37.33,"l":36.09,"n":12874,"o":36.8,"t":"2026-10-02T04:00:00Z","v":577834,"vw":36.831215},{"c":36.66,"h":37.21,"l":36.315,"n":11928,"o":36.75,"t":"2026-10-05T04:00:00Z","v":547372,"vw":36.727355},{"c":36.17,"h":36.78,"l":35.865,"n":10740,"o":36.72,"t":"2026-10-06T04:00:00Z","v":469703,"vw":36.317711},{"c":35.48,"h":36.18,"l":34.935,"n":12445,"o":34.965,"t":"2026-10-07T04:00:00Z","v":597864,"vw":35.462573},{"c":33.66,"h":34.98,"l":33.04,"n":10576,"o":34.905,"t":"2026-10-08T04:00:00Z","v":542425,"vw":33.817242},{"c":33.49,"h":34.55,"l":32.8224,"n":7892,"o":34.5,"t":"2026-10-09T04:00:00Z","v":482646,"vw":33.330176},{"c":31.75,"h":32.84,"l":31.68,"n":9525,"o":32.84,"t":"2026-10-12T04:00:00Z","v":328709,"vw":31.910472},{"c":30.86,"h":31.72,"l":30.3601,"n":9573,"o":31,"t":"2026-10-13T04:00:00Z","v":381601,"vw":31.052062},{"c":29.23,"h":30.62,"l":28.74,"n":14240,"o":29.97,"t":"2026-10-14T04:00:00Z","v":779803,"vw":29.439768},{"c":29.25,"h":29.335,"l":27.27,"n":9830,"o":27.99,"t":"2026-10-15T04:00:00Z","v":520124,"vw":28.626374},{"c":27.5,"h":29.06,"l":27.24,"n":9845,"o":28.59,"t":"2026-10-16T04:00:00Z","v":511202,"vw":27.72145},{"c":28.78,"h":29.34,"l":27.73,"n":10520,"o":28.81,"t":"2026-10-19T04:00:00Z","v":420150,"vw":28.738729},{"c":28.88,"h":29.11,"l":27.6897,"n":8421,"o":28.05,"t":"2026-10-20T04:00:00Z","v":340550,"vw":28.8023},{"c":29.78,"h":30.36,"l":29.19,"n":8282,"o":29.79,"t":"2026-10-21T04:00:00Z","v":403641,"vw":29.738793},{"c":28.2,"h":28.9,"l":27.75,"n":9222,"o":28.455,"t":"2026-10-22T04:00:00Z","v":446088,"vw":28.139246}],"volatilityBars":[{"c":32.04,"h":32.04,"l":32.04,"n":5,"o":32.04,"t":"2026-09-22T08:00:00Z","v":938,"vw":32.04},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-09-22T09:15:00Z","v":148,"vw":31.95},{"c":31.61,"h":32.04,"l":31.61,"n":8,"o":31.95,"t":"2026-09-22T09:45:00Z","v":2227,"vw":31.93206},{"c":32.37,"h":32.37,"l":32.37,"n":2,"o":32.37,"t":"2026-09-22T11:45:00Z","v":160,"vw":32.37},{"c":31.93,"h":31.93,"l":31.93,"n":2,"o":31.93,"t":"2026-09-22T13:15:00Z","v":540,"vw":31.93},{"c":32.29,"h":32.425,"l":31.795,"n":511,"o":31.99,"t":"2026-09-22T13:30:00Z","v":36577,"vw":32.115686},{"c":32.8,"h":32.89,"l":32.155,"n":576,"o":32.375,"t":"2026-09-22T13:45:00Z","v":21625,"vw":32.502292},{"c":32.81,"h":32.88,"l":32.655,"n":329,"o":32.77,"t":"2026-09-22T14:00:00Z","v":12389,"vw":32.757533},{"c":32.7113,"h":32.8,"l":32.6,"n":221,"o":32.78,"t":"2026-09-22T14:15:00Z","v":8341,"vw":32.674644},{"c":32.475,"h":32.85,"l":32.475,"n":324,"o":32.75,"t":"2026-09-22T14:30:00Z","v":8863,"vw":32.718555},{"c":32.44,"h":32.528,"l":32.32,"n":216,"o":32.36,"t":"2026-09-22T14:45:00Z","v":5867,"vw":32.455942},{"c":32.655,"h":32.69,"l":32.31,"n":544,"o":32.42,"t":"2026-09-22T15:00:00Z","v":29647,"vw":32.457632},{"c":32.735,"h":32.755,"l":32.6,"n":183,"o":32.655,"t":"2026-09-22T15:15:00Z","v":4655,"vw":32.669305},{"c":32.7,"h":32.77,"l":32.64,"n":378,"o":32.76,"t":"2026-09-22T15:30:00Z","v":10318,"vw":32.714903},{"c":32.9,"h":32.9,"l":32.715,"n":303,"o":32.715,"t":"2026-09-22T15:45:00Z","v":11993,"vw":32.803715},{"c":32.68,"h":32.92,"l":32.68,"n":431,"o":32.91,"t":"2026-09-22T16:00:00Z","v":11697,"vw":32.817441},{"c":32.56,"h":32.66,"l":32.55,"n":361,"o":32.66,"t":"2026-09-22T16:15:00Z","v":8788,"vw":32.618987},{"c":32.66,"h":32.66,"l":32.54,"n":198,"o":32.54,"t":"2026-09-22T16:30:00Z","v":6365,"vw":32.604017},{"c":32.77,"h":32.77,"l":32.66,"n":269,"o":32.66,"t":"2026-09-22T16:45:00Z","v":6562,"vw":32.725703},{"c":32.86,"h":32.86,"l":32.76,"n":199,"o":32.78,"t":"2026-09-22T17:00:00Z","v":5871,"vw":32.793977},{"c":32.855,"h":32.86,"l":32.81,"n":288,"o":32.86,"t":"2026-09-22T17:15:00Z","v":7689,"vw":32.831491},{"c":32.88,"h":32.885,"l":32.825,"n":342,"o":32.88,"t":"2026-09-22T17:30:00Z","v":9006,"vw":32.858077},{"c":32.97,"h":32.97,"l":32.86,"n":304,"o":32.89,"t":"2026-09-22T17:45:00Z","v":15990,"vw":32.909089},{"c":33.01,"h":33.065,"l":32.88,"n":362,"o":32.97,"t":"2026-09-22T18:00:00Z","v":10946,"vw":32.986064},{"c":33.02,"h":33.07,"l":33.02,"n":247,"o":33.02,"t":"2026-09-22T18:15:00Z","v":7313,"vw":33.041593},{"c":32.94,"h":33.055,"l":32.94,"n":348,"o":33.04,"t":"2026-09-22T18:30:00Z","v":11843,"vw":32.985561},{"c":32.98,"h":32.98,"l":32.9,"n":376,"o":32.945,"t":"2026-09-22T18:45:00Z","v":12408,"vw":32.936262},{"c":33.02,"h":33.03,"l":32.97,"n":341,"o":32.98,"t":"2026-09-22T19:00:00Z","v":10120,"vw":32.99467},{"c":32.97,"h":33.02,"l":32.95,"n":373,"o":33.02,"t":"2026-09-22T19:15:00Z","v":12914,"vw":32.980024},{"c":33.15,"h":33.15,"l":32.98,"n":606,"o":32.98,"t":"2026-09-22T19:30:00Z","v":25189,"vw":33.080127},{"c":33.37,"h":33.43,"l":33.1,"n":2135,"o":33.14,"t":"2026-09-22T19:45:00Z","v":95455,"vw":33.303531},{"c":33.4972,"h":33.4972,"l":33.36,"n":20,"o":33.36,"t":"2026-09-22T20:00:00Z","v":100793,"vw":33.360137},{"c":33.4777,"h":33.4777,"l":33.4777,"n":6,"o":33.4777,"t":"2026-09-22T23:15:00Z","v":152,"vw":33.4777},{"c":33.37,"h":33.68,"l":33.36,"n":10,"o":33.68,"t":"2026-09-23T08:00:00Z","v":469,"vw":33.47},{"c":33.6,"h":33.6,"l":33.6,"n":2,"o":33.6,"t":"2026-09-23T08:15:00Z","v":300,"vw":33.6},{"c":33.52,"h":33.6,"l":33.52,"n":3,"o":33.6,"t":"2026-09-23T08:45:00Z","v":220,"vw":33.56},{"c":33.41,"h":33.44,"l":33.4,"n":6,"o":33.44,"t":"2026-09-23T09:15:00Z","v":413,"vw":33.413405},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-09-23T09:30:00Z","v":700,"vw":33.4},{"c":33.4,"h":33.4,"l":33.4,"n":8,"o":33.4,"t":"2026-09-23T09:45:00Z","v":623,"vw":33.4},{"c":33.56,"h":33.56,"l":33.49,"n":10,"o":33.49,"t":"2026-09-23T10:45:00Z","v":1012,"vw":33.504474},{"c":33.35,"h":33.6,"l":33.35,"n":13,"o":33.5,"t":"2026-09-23T11:00:00Z","v":1010,"vw":33.501075},{"c":33,"h":33.35,"l":32.99,"n":20,"o":33.35,"t":"2026-09-23T11:15:00Z","v":1619,"vw":33.080683},{"c":32.86,"h":32.99,"l":32.86,"n":19,"o":32.92,"t":"2026-09-23T11:30:00Z","v":1511,"vw":32.937728},{"c":33.33,"h":33.33,"l":33.2,"n":7,"o":33.2,"t":"2026-09-23T13:15:00Z","v":482,"vw":33.265162},{"c":33.44,"h":33.5,"l":32.8736,"n":550,"o":33.265,"t":"2026-09-23T13:30:00Z","v":28898,"vw":33.209609},{"c":34.17,"h":34.4599,"l":33.271,"n":1064,"o":33.45,"t":"2026-09-23T13:45:00Z","v":84509,"vw":33.66082},{"c":33.6,"h":34.34,"l":33.34,"n":611,"o":34.25,"t":"2026-09-23T14:00:00Z","v":43725,"vw":33.758101},{"c":33.56,"h":33.62,"l":33.3767,"n":516,"o":33.5,"t":"2026-09-23T14:15:00Z","v":30384,"vw":33.53765},{"c":33.83,"h":33.83,"l":33.34,"n":404,"o":33.53,"t":"2026-09-23T14:30:00Z","v":25495,"vw":33.67289},{"c":34.13,"h":34.14,"l":33.694,"n":396,"o":33.805,"t":"2026-09-23T14:45:00Z","v":20960,"vw":33.876664},{"c":33.86,"h":34.235,"l":33.83,"n":348,"o":34.1101,"t":"2026-09-23T15:00:00Z","v":11515,"vw":33.974701},{"c":34.075,"h":34.13,"l":33.73,"n":392,"o":33.825,"t":"2026-09-23T15:15:00Z","v":17624,"vw":33.979012},{"c":34.06,"h":34.06,"l":33.84,"n":460,"o":34.04,"t":"2026-09-23T15:30:00Z","v":17643,"vw":33.951861},{"c":33.69,"h":34.08,"l":33.67,"n":371,"o":34.055,"t":"2026-09-23T15:45:00Z","v":17980,"vw":33.875558},{"c":33.58,"h":33.65,"l":33.49,"n":314,"o":33.65,"t":"2026-09-23T16:00:00Z","v":10496,"vw":33.553807},{"c":33.47,"h":33.62,"l":33.36,"n":696,"o":33.575,"t":"2026-09-23T16:15:00Z","v":70357,"vw":33.476346},{"c":33.47,"h":33.56,"l":33.44,"n":238,"o":33.465,"t":"2026-09-23T16:30:00Z","v":8338,"vw":33.489491},{"c":33.36,"h":33.52,"l":33.31,"n":291,"o":33.46,"t":"2026-09-23T16:45:00Z","v":9515,"vw":33.397722},{"c":33.3,"h":33.34,"l":33.15,"n":236,"o":33.34,"t":"2026-09-23T17:00:00Z","v":10970,"vw":33.244202},{"c":33.43,"h":33.65,"l":33.35,"n":604,"o":33.35,"t":"2026-09-23T17:15:00Z","v":21572,"vw":33.530878},{"c":33.635,"h":33.66,"l":33.365,"n":389,"o":33.41,"t":"2026-09-23T17:30:00Z","v":10876,"vw":33.54691},{"c":33.655,"h":33.725,"l":33.6238,"n":324,"o":33.65,"t":"2026-09-23T17:45:00Z","v":12874,"vw":33.653536},{"c":33.58,"h":33.6575,"l":33.4601,"n":441,"o":33.65,"t":"2026-09-23T18:00:00Z","v":15398,"vw":33.564135},{"c":33.6,"h":33.67,"l":33.6,"n":203,"o":33.61,"t":"2026-09-23T18:15:00Z","v":5486,"vw":33.635951},{"c":33.58,"h":33.61,"l":33.55,"n":155,"o":33.57,"t":"2026-09-23T18:30:00Z","v":4475,"vw":33.578608},{"c":33.81,"h":33.81,"l":33.58,"n":345,"o":33.58,"t":"2026-09-23T18:45:00Z","v":11074,"vw":33.68289},{"c":33.68,"h":33.8,"l":33.63,"n":499,"o":33.79,"t":"2026-09-23T19:00:00Z","v":17706,"vw":33.693288},{"c":33.58,"h":33.68,"l":33.58,"n":392,"o":33.63,"t":"2026-09-23T19:15:00Z","v":11925,"vw":33.619332},{"c":33.59,"h":33.68,"l":33.55,"n":606,"o":33.6,"t":"2026-09-23T19:30:00Z","v":27454,"vw":33.621275},{"c":33.63,"h":33.72,"l":33.55,"n":1931,"o":33.565,"t":"2026-09-23T19:45:00Z","v":105582,"vw":33.647197},{"c":33.62,"h":33.62,"l":33.62,"n":13,"o":33.62,"t":"2026-09-23T20:00:00Z","v":52324,"vw":33.62},{"c":33.155,"h":33.155,"l":33.155,"n":1,"o":33.155,"t":"2026-09-23T20:30:00Z","v":372,"vw":33.155},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-09-23T21:15:00Z","v":100,"vw":33.75},{"c":33.04,"h":33.8,"l":33.04,"n":6,"o":33.8,"t":"2026-09-24T08:00:00Z","v":527,"vw":33.333671},{"c":33.3,"h":33.3,"l":33.3,"n":2,"o":33.3,"t":"2026-09-24T11:15:00Z","v":300,"vw":33.3},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-09-24T11:30:00Z","v":611,"vw":33},{"c":32.16,"h":32.8,"l":32.07,"n":14,"o":32.7,"t":"2026-09-24T12:30:00Z","v":1710,"vw":32.433867},{"c":32.37,"h":32.5458,"l":32.37,"n":10,"o":32.4,"t":"2026-09-24T13:15:00Z","v":1398,"vw":32.470376},{"c":33.59,"h":33.59,"l":32.25,"n":575,"o":32.25,"t":"2026-09-24T13:30:00Z","v":27709,"vw":32.606864},{"c":33.08,"h":33.5435,"l":32.9,"n":405,"o":33.525,"t":"2026-09-24T13:45:00Z","v":20813,"vw":33.105603},{"c":33.515,"h":33.715,"l":33.0651,"n":710,"o":33.0651,"t":"2026-09-24T14:00:00Z","v":64256,"vw":33.478146},{"c":33.64,"h":33.67,"l":33.47,"n":368,"o":33.67,"t":"2026-09-24T14:15:00Z","v":38274,"vw":33.586864},{"c":33.35,"h":33.8,"l":33.35,"n":452,"o":33.58,"t":"2026-09-24T14:30:00Z","v":11421,"vw":33.579315},{"c":33.65,"h":33.65,"l":33.23,"n":566,"o":33.305,"t":"2026-09-24T14:45:00Z","v":18632,"vw":33.432375},{"c":33.4,"h":33.66,"l":33.4,"n":245,"o":33.6,"t":"2026-09-24T15:00:00Z","v":6805,"vw":33.547143},{"c":33.305,"h":33.505,"l":33.25,"n":233,"o":33.41,"t":"2026-09-24T15:15:00Z","v":7046,"vw":33.393079},{"c":33.18,"h":33.33,"l":33.06,"n":469,"o":33.25,"t":"2026-09-24T15:30:00Z","v":13954,"vw":33.17744},{"c":33.395,"h":33.49,"l":33.22,"n":285,"o":33.22,"t":"2026-09-24T15:45:00Z","v":8553,"vw":33.362857},{"c":33.43,"h":33.43,"l":33.271,"n":386,"o":33.36,"t":"2026-09-24T16:00:00Z","v":11797,"vw":33.327211},{"c":33.72,"h":33.93,"l":33.425,"n":493,"o":33.425,"t":"2026-09-24T16:15:00Z","v":14756,"vw":33.650887},{"c":34.03,"h":34.06,"l":33.64,"n":477,"o":33.7399,"t":"2026-09-24T16:30:00Z","v":13877,"vw":33.811927},{"c":34.02,"h":34.03,"l":33.915,"n":281,"o":33.915,"t":"2026-09-24T16:45:00Z","v":7250,"vw":33.970417},{"c":34.01,"h":34.1,"l":33.94,"n":405,"o":34.005,"t":"2026-09-24T17:00:00Z","v":11010,"vw":34.022509},{"c":33.9501,"h":34.1,"l":33.95,"n":357,"o":33.985,"t":"2026-09-24T17:15:00Z","v":13622,"vw":34.017381},{"c":33.905,"h":34.02,"l":33.89,"n":335,"o":33.98,"t":"2026-09-24T17:30:00Z","v":9058,"vw":33.939794},{"c":33.93,"h":33.98,"l":33.87,"n":304,"o":33.9241,"t":"2026-09-24T17:45:00Z","v":7642,"vw":33.931921},{"c":34.12,"h":34.14,"l":33.845,"n":396,"o":33.915,"t":"2026-09-24T18:00:00Z","v":13964,"vw":33.992235},{"c":34.34,"h":34.34,"l":34.095,"n":447,"o":34.14,"t":"2026-09-24T18:15:00Z","v":14003,"vw":34.194171},{"c":34.25,"h":34.25,"l":34.065,"n":543,"o":34.24,"t":"2026-09-24T18:30:00Z","v":17281,"vw":34.153063},{"c":34.4299,"h":34.4299,"l":34.17,"n":594,"o":34.18,"t":"2026-09-24T18:45:00Z","v":18587,"vw":34.270707},{"c":34.46,"h":34.5,"l":34.25,"n":864,"o":34.34,"t":"2026-09-24T19:00:00Z","v":54464,"vw":34.425038},{"c":34.395,"h":34.55,"l":34.37,"n":605,"o":34.45,"t":"2026-09-24T19:15:00Z","v":26392,"vw":34.485592},{"c":34.61,"h":34.66,"l":34.395,"n":947,"o":34.395,"t":"2026-09-24T19:30:00Z","v":29860,"vw":34.572931},{"c":34.48,"h":34.68,"l":34.34,"n":2539,"o":34.63,"t":"2026-09-24T19:45:00Z","v":97646,"vw":34.525904},{"c":34.48,"h":34.48,"l":34.46,"n":17,"o":34.46,"t":"2026-09-24T20:00:00Z","v":72236,"vw":34.460081},{"c":33.8677,"h":33.8677,"l":33.8677,"n":1,"o":33.8677,"t":"2026-09-24T20:15:00Z","v":100,"vw":33.8677},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-24T22:15:00Z","v":100,"vw":34},{"c":33.7643,"h":33.7643,"l":33.7643,"n":1,"o":33.7643,"t":"2026-09-24T22:30:00Z","v":100,"vw":33.7643},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-09-24T22:45:00Z","v":144,"vw":34.6},{"c":35.8,"h":35.8,"l":35.8,"n":2,"o":35.8,"t":"2026-09-25T08:15:00Z","v":102,"vw":35.8},{"c":34.82,"h":34.82,"l":34.46,"n":2,"o":34.46,"t":"2026-09-25T08:45:00Z","v":1000,"vw":34.532},{"c":35.14,"h":35.25,"l":35.14,"n":6,"o":35.25,"t":"2026-09-25T11:30:00Z","v":621,"vw":35.176348},{"c":35.12,"h":35.12,"l":35.12,"n":1,"o":35.12,"t":"2026-09-25T12:00:00Z","v":200,"vw":35.12},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-09-25T13:15:00Z","v":140,"vw":35},{"c":35.2,"h":35.5,"l":34.4,"n":598,"o":35,"t":"2026-09-25T13:30:00Z","v":32639,"vw":35.011106},{"c":35.46,"h":35.59,"l":35.13,"n":454,"o":35.21,"t":"2026-09-25T13:45:00Z","v":21115,"vw":35.322265},{"c":35.2,"h":35.5,"l":34.945,"n":1003,"o":35.46,"t":"2026-09-25T14:00:00Z","v":94370,"vw":35.150221},{"c":34.975,"h":35.27,"l":34.75,"n":622,"o":35.08,"t":"2026-09-25T14:15:00Z","v":23674,"vw":35.043472},{"c":35.03,"h":35.085,"l":34.8,"n":512,"o":34.87,"t":"2026-09-25T14:30:00Z","v":23077,"vw":34.951742},{"c":35.195,"h":35.195,"l":35.005,"n":346,"o":35.005,"t":"2026-09-25T14:45:00Z","v":10517,"vw":35.122235},{"c":35.425,"h":35.46,"l":35.2,"n":474,"o":35.21,"t":"2026-09-25T15:00:00Z","v":21123,"vw":35.375605},{"c":35.23,"h":35.55,"l":35.21,"n":371,"o":35.425,"t":"2026-09-25T15:15:00Z","v":16858,"vw":35.412739},{"c":35.325,"h":35.42,"l":35.22,"n":319,"o":35.26,"t":"2026-09-25T15:30:00Z","v":10116,"vw":35.294195},{"c":35.55,"h":35.55,"l":35.325,"n":417,"o":35.325,"t":"2026-09-25T15:45:00Z","v":15273,"vw":35.467518},{"c":35.7588,"h":35.84,"l":35.57,"n":384,"o":35.57,"t":"2026-09-25T16:00:00Z","v":19912,"vw":35.775175},{"c":35.86,"h":35.92,"l":35.6799,"n":483,"o":35.79,"t":"2026-09-25T16:15:00Z","v":22200,"vw":35.815827},{"c":36.02,"h":36.065,"l":35.72,"n":421,"o":35.875,"t":"2026-09-25T16:30:00Z","v":18470,"vw":35.933344},{"c":35.94,"h":36.18,"l":35.92,"n":499,"o":36.005,"t":"2026-09-25T16:45:00Z","v":38185,"vw":36.099838},{"c":36.15,"h":36.15,"l":35.9001,"n":251,"o":35.94,"t":"2026-09-25T17:00:00Z","v":12466,"vw":36.035743},{"c":36.04,"h":36.32,"l":36.03,"n":532,"o":36.16,"t":"2026-09-25T17:15:00Z","v":28659,"vw":36.228907},{"c":36.295,"h":36.32,"l":35.99,"n":449,"o":36.085,"t":"2026-09-25T17:30:00Z","v":17257,"vw":36.111242},{"c":36.415,"h":36.47,"l":36.17,"n":961,"o":36.305,"t":"2026-09-25T17:45:00Z","v":35046,"vw":36.375326},{"c":36.305,"h":36.39,"l":36.21,"n":352,"o":36.39,"t":"2026-09-25T18:00:00Z","v":14102,"vw":36.276294},{"c":36.165,"h":36.33,"l":36.165,"n":488,"o":36.33,"t":"2026-09-25T18:15:00Z","v":18868,"vw":36.257919},{"c":36.22,"h":36.23,"l":36.06,"n":482,"o":36.2,"t":"2026-09-25T18:30:00Z","v":21453,"vw":36.149322},{"c":36.255,"h":36.33,"l":36.1401,"n":503,"o":36.23,"t":"2026-09-25T18:45:00Z","v":23357,"vw":36.258214},{"c":36.3,"h":36.36,"l":36.24,"n":291,"o":36.25,"t":"2026-09-25T19:00:00Z","v":9336,"vw":36.316266},{"c":36.27,"h":36.3,"l":36.19,"n":411,"o":36.27,"t":"2026-09-25T19:15:00Z","v":15396,"vw":36.244414},{"c":36.3436,"h":36.3436,"l":36.13,"n":603,"o":36.26,"t":"2026-09-25T19:30:00Z","v":20562,"vw":36.229291},{"c":36.21,"h":36.4,"l":36.18,"n":2163,"o":36.35,"t":"2026-09-25T19:45:00Z","v":88283,"vw":36.302071},{"c":36.3,"h":36.92,"l":36.18,"n":83,"o":36.2,"t":"2026-09-25T20:00:00Z","v":75586,"vw":36.245088},{"c":36.0233,"h":36.0233,"l":36.0233,"n":4,"o":36.0233,"t":"2026-09-25T20:15:00Z","v":553,"vw":36.0233},{"c":36.45,"h":36.45,"l":36.4377,"n":32,"o":36.4379,"t":"2026-09-25T20:45:00Z","v":1248,"vw":36.443396},{"c":36.7704,"h":36.7704,"l":36.7704,"n":2,"o":36.7704,"t":"2026-09-25T21:00:00Z","v":188,"vw":36.7704},{"c":36.44,"h":36.45,"l":36.44,"n":5,"o":36.45,"t":"2026-09-25T21:15:00Z","v":500,"vw":36.446237},{"c":36.5,"h":36.51,"l":36.5,"n":4,"o":36.51,"t":"2026-09-25T21:45:00Z","v":309,"vw":36.503333},{"c":36.5,"h":36.5,"l":36.5,"n":6,"o":36.5,"t":"2026-09-25T22:00:00Z","v":549,"vw":36.5},{"c":36.71,"h":36.71,"l":36.71,"n":1,"o":36.71,"t":"2026-09-25T22:45:00Z","v":100,"vw":36.71},{"c":36.3434,"h":36.58,"l":36.3434,"n":4,"o":36.58,"t":"2026-09-25T23:15:00Z","v":635,"vw":36.440567},{"c":36.33,"h":36.34,"l":36.33,"n":10,"o":36.34,"t":"2026-09-25T23:30:00Z","v":406,"vw":36.333333},{"c":35.05,"h":35.1,"l":35.05,"n":6,"o":35.1,"t":"2026-09-28T08:30:00Z","v":678,"vw":35.060511},{"c":35.24,"h":35.24,"l":35.24,"n":16,"o":35.24,"t":"2026-09-28T09:00:00Z","v":551,"vw":35.24},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-09-28T09:30:00Z","v":500,"vw":35.2},{"c":35.58,"h":35.61,"l":35.58,"n":5,"o":35.61,"t":"2026-09-28T11:00:00Z","v":432,"vw":35.595},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-09-28T12:00:00Z","v":200,"vw":36},{"c":35.3052,"h":35.3052,"l":35.3052,"n":1,"o":35.3052,"t":"2026-09-28T12:30:00Z","v":500,"vw":35.3052},{"c":35.85,"h":35.85,"l":35.84,"n":5,"o":35.84,"t":"2026-09-28T12:45:00Z","v":456,"vw":35.845155},{"c":35.37,"h":35.865,"l":34.94,"n":761,"o":35.72,"t":"2026-09-28T13:30:00Z","v":32863,"vw":35.534498},{"c":35.31,"h":35.41,"l":35.03,"n":447,"o":35.37,"t":"2026-09-28T13:45:00Z","v":28922,"vw":35.155082},{"c":34.73,"h":35.31,"l":34.7,"n":569,"o":35.29,"t":"2026-09-28T14:00:00Z","v":27865,"vw":35.072404},{"c":34.51,"h":34.85,"l":34.5,"n":669,"o":34.72,"t":"2026-09-28T14:15:00Z","v":30324,"vw":34.659305},{"c":34.0741,"h":34.73,"l":34.02,"n":489,"o":34.57,"t":"2026-09-28T14:30:00Z","v":20425,"vw":34.363786},{"c":34.17,"h":34.19,"l":33.9613,"n":644,"o":34.11,"t":"2026-09-28T14:45:00Z","v":18416,"vw":34.030704},{"c":34.15,"h":34.31,"l":34.06,"n":432,"o":34.14,"t":"2026-09-28T15:00:00Z","v":13591,"vw":34.167422},{"c":34.38,"h":34.54,"l":33.96,"n":646,"o":34.15,"t":"2026-09-28T15:15:00Z","v":19554,"vw":34.120588},{"c":34.12,"h":34.45,"l":34.12,"n":504,"o":34.41,"t":"2026-09-28T15:30:00Z","v":19417,"vw":34.295278},{"c":34.2944,"h":34.33,"l":34.01,"n":975,"o":34.145,"t":"2026-09-28T15:45:00Z","v":37976,"vw":34.177368},{"c":34.36,"h":34.43,"l":34.19,"n":326,"o":34.34,"t":"2026-09-28T16:00:00Z","v":9551,"vw":34.314123},{"c":34.91,"h":35.015,"l":34.4,"n":619,"o":34.4,"t":"2026-09-28T16:15:00Z","v":15951,"vw":34.788465},{"c":34.45,"h":34.89,"l":34.41,"n":358,"o":34.89,"t":"2026-09-28T16:30:00Z","v":11521,"vw":34.569058},{"c":34.3799,"h":34.51,"l":34.3241,"n":334,"o":34.5,"t":"2026-09-28T16:45:00Z","v":12427,"vw":34.353745},{"c":34.63,"h":34.7,"l":34.3099,"n":406,"o":34.32,"t":"2026-09-28T17:00:00Z","v":16399,"vw":34.504122},{"c":34.49,"h":34.62,"l":34.45,"n":277,"o":34.62,"t":"2026-09-28T17:15:00Z","v":8886,"vw":34.530661},{"c":34.54,"h":34.62,"l":34.505,"n":263,"o":34.545,"t":"2026-09-28T17:30:00Z","v":6181,"vw":34.552908},{"c":34.41,"h":34.57,"l":34.41,"n":353,"o":34.53,"t":"2026-09-28T17:45:00Z","v":12100,"vw":34.486229},{"c":34.6,"h":34.64,"l":34.32,"n":505,"o":34.41,"t":"2026-09-28T18:00:00Z","v":26899,"vw":34.478285},{"c":34.51,"h":34.62,"l":34.5,"n":273,"o":34.6,"t":"2026-09-28T18:15:00Z","v":7255,"vw":34.551585},{"c":34.49,"h":34.57,"l":34.4504,"n":318,"o":34.52,"t":"2026-09-28T18:30:00Z","v":8950,"vw":34.501113},{"c":34.81,"h":34.82,"l":34.5,"n":578,"o":34.5,"t":"2026-09-28T18:45:00Z","v":15862,"vw":34.614363},{"c":34.87,"h":34.97,"l":34.73,"n":795,"o":34.75,"t":"2026-09-28T19:00:00Z","v":47408,"vw":34.817619},{"c":35.03,"h":35.1,"l":34.865,"n":646,"o":34.87,"t":"2026-09-28T19:15:00Z","v":24244,"vw":34.927348},{"c":34.94,"h":35.035,"l":34.84,"n":679,"o":34.985,"t":"2026-09-28T19:30:00Z","v":18817,"vw":34.940258},{"c":34.71,"h":34.99,"l":34.645,"n":2127,"o":34.93,"t":"2026-09-28T19:45:00Z","v":85513,"vw":34.783455},{"c":34.69,"h":34.69,"l":34.69,"n":21,"o":34.69,"t":"2026-09-28T20:00:00Z","v":76708,"vw":34.69},{"c":34.41,"h":34.41,"l":34.41,"n":5,"o":34.41,"t":"2026-09-29T08:00:00Z","v":164,"vw":34.41},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-09-29T11:15:00Z","v":700,"vw":35.01},{"c":34.715,"h":35.55,"l":34.1935,"n":447,"o":35.55,"t":"2026-09-29T13:30:00Z","v":25276,"vw":34.834655},{"c":34.75,"h":35.16,"l":34.6,"n":443,"o":34.66,"t":"2026-09-29T13:45:00Z","v":25786,"vw":34.932848},{"c":34.705,"h":34.835,"l":34.58,"n":353,"o":34.78,"t":"2026-09-29T14:00:00Z","v":10314,"vw":34.755406},{"c":34.68,"h":34.87,"l":34.58,"n":342,"o":34.66,"t":"2026-09-29T14:15:00Z","v":12249,"vw":34.725134},{"c":34.575,"h":34.72,"l":34.53,"n":216,"o":34.64,"t":"2026-09-29T14:30:00Z","v":5701,"vw":34.603745},{"c":34.645,"h":34.725,"l":34.46,"n":291,"o":34.51,"t":"2026-09-29T14:45:00Z","v":7694,"vw":34.580024},{"c":34.505,"h":34.66,"l":34.435,"n":354,"o":34.59,"t":"2026-09-29T15:00:00Z","v":11780,"vw":34.545065},{"c":34.36,"h":34.58,"l":34.325,"n":306,"o":34.51,"t":"2026-09-29T15:15:00Z","v":11804,"vw":34.491748},{"c":34.9,"h":34.92,"l":34.405,"n":408,"o":34.405,"t":"2026-09-29T15:30:00Z","v":13762,"vw":34.715757},{"c":34.915,"h":35.025,"l":34.91,"n":442,"o":34.935,"t":"2026-09-29T15:45:00Z","v":12857,"vw":34.970893},{"c":34.78,"h":34.91,"l":34.78,"n":224,"o":34.89,"t":"2026-09-29T16:00:00Z","v":8015,"vw":34.838616},{"c":34.805,"h":34.81,"l":34.7,"n":249,"o":34.75,"t":"2026-09-29T16:15:00Z","v":9731,"vw":34.7562},{"c":34.555,"h":34.8,"l":34.555,"n":380,"o":34.8,"t":"2026-09-29T16:30:00Z","v":26120,"vw":34.76048},{"c":34.48,"h":34.57,"l":34.4,"n":231,"o":34.55,"t":"2026-09-29T16:45:00Z","v":8473,"vw":34.470272},{"c":34.43,"h":34.5,"l":34.41,"n":248,"o":34.5,"t":"2026-09-29T17:00:00Z","v":11660,"vw":34.47563},{"c":34.54,"h":34.54,"l":34.37,"n":230,"o":34.44,"t":"2026-09-29T17:15:00Z","v":8433,"vw":34.438748},{"c":34.58,"h":34.58,"l":34.48,"n":214,"o":34.55,"t":"2026-09-29T17:30:00Z","v":8406,"vw":34.523676},{"c":34.49,"h":34.615,"l":34.49,"n":190,"o":34.57,"t":"2026-09-29T17:45:00Z","v":10822,"vw":34.565399},{"c":34.425,"h":34.63,"l":34.365,"n":833,"o":34.52,"t":"2026-09-29T18:00:00Z","v":80641,"vw":34.501713},{"c":34.34,"h":34.48,"l":34.21,"n":624,"o":34.43,"t":"2026-09-29T18:15:00Z","v":45949,"vw":34.389878},{"c":34.325,"h":34.445,"l":34.145,"n":456,"o":34.34,"t":"2026-09-29T18:30:00Z","v":32455,"vw":34.317899},{"c":34.2,"h":34.37,"l":34.15,"n":443,"o":34.33,"t":"2026-09-29T18:45:00Z","v":19370,"vw":34.268911},{"c":34.055,"h":34.27,"l":34.05,"n":819,"o":34.18,"t":"2026-09-29T19:00:00Z","v":57688,"vw":34.185361},{"c":34.31,"h":34.43,"l":34.0491,"n":1080,"o":34.055,"t":"2026-09-29T19:15:00Z","v":105181,"vw":34.254981},{"c":34.48,"h":34.53,"l":34.2,"n":922,"o":34.285,"t":"2026-09-29T19:30:00Z","v":47173,"vw":34.396887},{"c":34.48,"h":34.625,"l":34.27,"n":3107,"o":34.435,"t":"2026-09-29T19:45:00Z","v":295219,"vw":34.422441},{"c":34.48,"h":34.48,"l":34.48,"n":18,"o":34.48,"t":"2026-09-29T20:00:00Z","v":69446,"vw":34.48},{"c":34.37,"h":34.37,"l":34.37,"n":1,"o":34.37,"t":"2026-09-30T11:15:00Z","v":238,"vw":34.37},{"c":34.37,"h":34.37,"l":34.37,"n":1,"o":34.37,"t":"2026-09-30T11:30:00Z","v":157,"vw":34.37},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-09-30T12:30:00Z","v":100,"vw":35},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-09-30T13:00:00Z","v":500,"vw":35},{"c":34.95,"h":35.04,"l":34.5306,"n":566,"o":34.88,"t":"2026-09-30T13:30:00Z","v":37652,"vw":34.985731},{"c":34.3,"h":34.93,"l":34.3,"n":250,"o":34.93,"t":"2026-09-30T13:45:00Z","v":29470,"vw":34.448969},{"c":34.5,"h":34.81,"l":34.325,"n":392,"o":34.57,"t":"2026-09-30T14:00:00Z","v":17350,"vw":34.581},{"c":34.02,"h":34.5,"l":33.92,"n":639,"o":34.5,"t":"2026-09-30T14:15:00Z","v":88560,"vw":34.047038},{"c":34.265,"h":34.38,"l":33.9301,"n":749,"o":34.01,"t":"2026-09-30T14:30:00Z","v":47817,"vw":34.096041},{"c":34.57,"h":34.61,"l":34.31,"n":310,"o":34.35,"t":"2026-09-30T14:45:00Z","v":14791,"vw":34.456583},{"c":34.74,"h":34.85,"l":34.45,"n":332,"o":34.52,"t":"2026-09-30T15:00:00Z","v":11171,"vw":34.652484},{"c":34.82,"h":34.9,"l":34.7,"n":328,"o":34.75,"t":"2026-09-30T15:15:00Z","v":12028,"vw":34.815982},{"c":34.715,"h":34.92,"l":34.68,"n":378,"o":34.845,"t":"2026-09-30T15:30:00Z","v":10630,"vw":34.817877},{"c":34.685,"h":34.77,"l":34.66,"n":261,"o":34.74,"t":"2026-09-30T15:45:00Z","v":10492,"vw":34.709953},{"c":34.69,"h":34.715,"l":34.5801,"n":250,"o":34.65,"t":"2026-09-30T16:00:00Z","v":10235,"vw":34.670059},{"c":34.72,"h":34.73,"l":34.67,"n":181,"o":34.68,"t":"2026-09-30T16:15:00Z","v":4846,"vw":34.703953},{"c":34.695,"h":34.71,"l":34.58,"n":296,"o":34.7,"t":"2026-09-30T16:30:00Z","v":12718,"vw":34.657288},{"c":34.665,"h":34.695,"l":34.585,"n":169,"o":34.695,"t":"2026-09-30T16:45:00Z","v":6385,"vw":34.648891},{"c":34.65,"h":34.765,"l":34.64,"n":230,"o":34.66,"t":"2026-09-30T17:00:00Z","v":9083,"vw":34.704782},{"c":34.48,"h":34.62,"l":34.48,"n":223,"o":34.61,"t":"2026-09-30T17:15:00Z","v":9348,"vw":34.561575},{"c":34.73,"h":34.75,"l":34.515,"n":212,"o":34.52,"t":"2026-09-30T17:30:00Z","v":9144,"vw":34.634005},{"c":34.825,"h":34.8931,"l":34.75,"n":248,"o":34.76,"t":"2026-09-30T17:45:00Z","v":14062,"vw":34.834829},{"c":34.86,"h":34.86,"l":34.78,"n":188,"o":34.78,"t":"2026-09-30T18:00:00Z","v":6359,"vw":34.813368},{"c":35.07,"h":35.115,"l":34.735,"n":442,"o":34.84,"t":"2026-09-30T18:15:00Z","v":20987,"vw":34.905744},{"c":35.15,"h":35.2,"l":35.03,"n":332,"o":35.07,"t":"2026-09-30T18:30:00Z","v":13022,"vw":35.076632},{"c":35.2,"h":35.22,"l":35.08,"n":264,"o":35.16,"t":"2026-09-30T18:45:00Z","v":13721,"vw":35.180844},{"c":35.44,"h":35.49,"l":35.16,"n":438,"o":35.22,"t":"2026-09-30T19:00:00Z","v":14317,"vw":35.332245},{"c":35.47,"h":35.49,"l":35.23,"n":963,"o":35.42,"t":"2026-09-30T19:15:00Z","v":53760,"vw":35.360485},{"c":35.385,"h":35.6225,"l":35.32,"n":840,"o":35.49,"t":"2026-09-30T19:30:00Z","v":42314,"vw":35.431995},{"c":35.35,"h":35.47,"l":35.22,"n":2932,"o":35.39,"t":"2026-09-30T19:45:00Z","v":231973,"vw":35.365174},{"c":35.33,"h":35.33,"l":35.33,"n":21,"o":35.33,"t":"2026-09-30T20:00:00Z","v":487402,"vw":35.33},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-09-30T20:15:00Z","v":100,"vw":35.3},{"c":35.33,"h":35.33,"l":35.33,"n":1,"o":35.33,"t":"2026-09-30T20:30:00Z","v":500,"vw":35.33},{"c":34.61,"h":34.61,"l":34.61,"n":1,"o":34.61,"t":"2026-09-30T20:45:00Z","v":100,"vw":34.61},{"c":35.1828,"h":35.1828,"l":35.1828,"n":1,"o":35.1828,"t":"2026-09-30T23:30:00Z","v":100,"vw":35.1828},{"c":35.65,"h":35.65,"l":35.59,"n":41,"o":35.59,"t":"2026-10-01T08:45:00Z","v":400,"vw":35.627011},{"c":35.56,"h":35.63,"l":35.56,"n":4,"o":35.63,"t":"2026-10-01T09:45:00Z","v":600,"vw":35.572195},{"c":35.67,"h":35.67,"l":35.67,"n":1,"o":35.67,"t":"2026-10-01T11:00:00Z","v":100,"vw":35.67},{"c":35.41,"h":36.0746,"l":35.41,"n":5,"o":36.0746,"t":"2026-10-01T12:15:00Z","v":1900,"vw":35.962193},{"c":35.44,"h":35.44,"l":35.36,"n":7,"o":35.37,"t":"2026-10-01T12:30:00Z","v":1201,"vw":35.381484},{"c":35.75,"h":36.1324,"l":34.83,"n":436,"o":35.26,"t":"2026-10-01T13:30:00Z","v":27341,"vw":35.562322},{"c":35.82,"h":35.935,"l":35.6332,"n":232,"o":35.6332,"t":"2026-10-01T13:45:00Z","v":7235,"vw":35.757032},{"c":35.61,"h":35.92,"l":35.15,"n":358,"o":35.92,"t":"2026-10-01T14:00:00Z","v":18120,"vw":35.537221},{"c":35.75,"h":35.775,"l":35.555,"n":293,"o":35.67,"t":"2026-10-01T14:15:00Z","v":10909,"vw":35.650545},{"c":35.67,"h":35.88,"l":35.53,"n":278,"o":35.685,"t":"2026-10-01T14:30:00Z","v":12994,"vw":35.645791},{"c":35.72,"h":35.97,"l":35.71,"n":469,"o":35.74,"t":"2026-10-01T14:45:00Z","v":19208,"vw":35.822112},{"c":35.66,"h":35.9,"l":35.58,"n":316,"o":35.64,"t":"2026-10-01T15:00:00Z","v":9217,"vw":35.668286},{"c":35.77,"h":35.96,"l":35.695,"n":116,"o":35.695,"t":"2026-10-01T15:15:00Z","v":4450,"vw":35.813247},{"c":35.6,"h":35.795,"l":35.59,"n":263,"o":35.795,"t":"2026-10-01T15:30:00Z","v":8644,"vw":35.699473},{"c":35.61,"h":35.645,"l":35.3948,"n":446,"o":35.61,"t":"2026-10-01T15:45:00Z","v":20883,"vw":35.512422},{"c":35.53,"h":35.66,"l":35.49,"n":304,"o":35.565,"t":"2026-10-01T16:00:00Z","v":10018,"vw":35.560185},{"c":35.4677,"h":35.66,"l":35.4677,"n":330,"o":35.53,"t":"2026-10-01T16:15:00Z","v":9553,"vw":35.579061},{"c":35.455,"h":35.5651,"l":35.43,"n":235,"o":35.5,"t":"2026-10-01T16:30:00Z","v":8650,"vw":35.519425},{"c":35.2151,"h":35.5192,"l":35.205,"n":254,"o":35.5,"t":"2026-10-01T16:45:00Z","v":7610,"vw":35.352664},{"c":35.345,"h":35.38,"l":35.27,"n":244,"o":35.28,"t":"2026-10-01T17:00:00Z","v":6309,"vw":35.317568},{"c":35.71,"h":35.74,"l":35.31,"n":363,"o":35.32,"t":"2026-10-01T17:15:00Z","v":11012,"vw":35.429426},{"c":35.68,"h":35.895,"l":35.65,"n":366,"o":35.685,"t":"2026-10-01T17:30:00Z","v":9515,"vw":35.782472},{"c":35.52,"h":35.715,"l":35.45,"n":284,"o":35.715,"t":"2026-10-01T17:45:00Z","v":8162,"vw":35.552449},{"c":35.47,"h":35.505,"l":35.375,"n":381,"o":35.49,"t":"2026-10-01T18:00:00Z","v":8258,"vw":35.41789},{"c":35.65,"h":35.67,"l":35.475,"n":315,"o":35.475,"t":"2026-10-01T18:15:00Z","v":6730,"vw":35.563776},{"c":35.665,"h":35.75,"l":35.63,"n":199,"o":35.63,"t":"2026-10-01T18:30:00Z","v":6048,"vw":35.676581},{"c":35.7601,"h":35.77,"l":35.66,"n":180,"o":35.66,"t":"2026-10-01T18:45:00Z","v":4842,"vw":35.724043},{"c":35.635,"h":35.76,"l":35.63,"n":166,"o":35.76,"t":"2026-10-01T19:00:00Z","v":4630,"vw":35.672169},{"c":35.56,"h":35.69,"l":35.47,"n":396,"o":35.66,"t":"2026-10-01T19:15:00Z","v":12495,"vw":35.60294},{"c":35.44,"h":35.61,"l":35.44,"n":547,"o":35.56,"t":"2026-10-01T19:30:00Z","v":16419,"vw":35.490531},{"c":35.46,"h":35.6,"l":35.4,"n":1507,"o":35.401,"t":"2026-10-01T19:45:00Z","v":51970,"vw":35.494843},{"c":34.83,"h":35.52,"l":34.83,"n":19,"o":35.52,"t":"2026-10-01T20:00:00Z","v":77381,"vw":35.518067},{"c":35.52,"h":35.52,"l":35.52,"n":1,"o":35.52,"t":"2026-10-01T20:30:00Z","v":100,"vw":35.52},{"c":35.0127,"h":35.0127,"l":35.0127,"n":1,"o":35.0127,"t":"2026-10-01T23:15:00Z","v":130,"vw":35.0127},{"c":36.14,"h":36.14,"l":36.14,"n":6,"o":36.14,"t":"2026-10-02T09:15:00Z","v":315,"vw":36.14},{"c":36.1,"h":36.13,"l":36.1,"n":5,"o":36.1,"t":"2026-10-02T10:45:00Z","v":1108,"vw":36.111562},{"c":36.1442,"h":36.1442,"l":36.1442,"n":2,"o":36.1442,"t":"2026-10-02T12:00:00Z","v":280,"vw":36.1442},{"c":35.42,"h":35.42,"l":35.42,"n":1,"o":35.42,"t":"2026-10-02T12:15:00Z","v":100,"vw":35.42},{"c":36.4965,"h":36.4965,"l":36.18,"n":11,"o":36.18,"t":"2026-10-02T12:30:00Z","v":890,"vw":36.300982},{"c":36.63,"h":36.64,"l":36.3,"n":15,"o":36.64,"t":"2026-10-02T13:00:00Z","v":943,"vw":36.576844},{"c":36.79,"h":36.79,"l":36.31,"n":6,"o":36.32,"t":"2026-10-02T13:15:00Z","v":411,"vw":36.4325},{"c":36.96,"h":36.99,"l":36.21,"n":461,"o":36.79,"t":"2026-10-02T13:30:00Z","v":27945,"vw":36.726014},{"c":36.18,"h":37,"l":36.18,"n":400,"o":36.99,"t":"2026-10-02T13:45:00Z","v":20723,"vw":36.486471},{"c":36.505,"h":36.53,"l":36.09,"n":426,"o":36.11,"t":"2026-10-02T14:00:00Z","v":19691,"vw":36.339388},{"c":36.38,"h":36.5869,"l":36.31,"n":444,"o":36.56,"t":"2026-10-02T14:15:00Z","v":14751,"vw":36.426321},{"c":36.27,"h":36.38,"l":36.26,"n":249,"o":36.3,"t":"2026-10-02T14:30:00Z","v":6259,"vw":36.309415},{"c":36.345,"h":36.44,"l":36.205,"n":237,"o":36.3,"t":"2026-10-02T14:45:00Z","v":8055,"vw":36.330968},{"c":36.31,"h":36.39,"l":36.14,"n":463,"o":36.345,"t":"2026-10-02T15:00:00Z","v":17775,"vw":36.249847},{"c":36.55,"h":36.55,"l":36.335,"n":481,"o":36.35,"t":"2026-10-02T15:15:00Z","v":16753,"vw":36.467585},{"c":36.56,"h":36.68,"l":36.4,"n":514,"o":36.585,"t":"2026-10-02T15:30:00Z","v":23934,"vw":36.547079},{"c":36.57,"h":36.67,"l":36.55,"n":322,"o":36.56,"t":"2026-10-02T15:45:00Z","v":8188,"vw":36.614626},{"c":36.51,"h":36.63,"l":36.42,"n":335,"o":36.6,"t":"2026-10-02T16:00:00Z","v":8992,"vw":36.505501},{"c":36.29,"h":36.555,"l":36.29,"n":269,"o":36.51,"t":"2026-10-02T16:15:00Z","v":7092,"vw":36.459809},{"c":36.3978,"h":36.45,"l":36.28,"n":309,"o":36.31,"t":"2026-10-02T16:30:00Z","v":12454,"vw":36.37772},{"c":36.77,"h":36.88,"l":36.39,"n":411,"o":36.42,"t":"2026-10-02T16:45:00Z","v":20579,"vw":36.590131},{"c":36.71,"h":36.85,"l":36.71,"n":339,"o":36.82,"t":"2026-10-02T17:00:00Z","v":10510,"vw":36.75597},{"c":36.47,"h":36.775,"l":36.47,"n":346,"o":36.77,"t":"2026-10-02T17:15:00Z","v":12542,"vw":36.607226},{"c":36.74,"h":36.79,"l":36.495,"n":325,"o":36.5,"t":"2026-10-02T17:30:00Z","v":13425,"vw":36.673854},{"c":36.995,"h":37.015,"l":36.74,"n":659,"o":36.75,"t":"2026-10-02T17:45:00Z","v":29864,"vw":36.828018},{"c":37.17,"h":37.18,"l":36.86,"n":432,"o":37,"t":"2026-10-02T18:00:00Z","v":21387,"vw":36.921295},{"c":37.22,"h":37.24,"l":37.09,"n":472,"o":37.11,"t":"2026-10-02T18:15:00Z","v":17259,"vw":37.18425},{"c":37.25,"h":37.33,"l":37.21,"n":457,"o":37.25,"t":"2026-10-02T18:30:00Z","v":14212,"vw":37.275339},{"c":37.035,"h":37.23,"l":37,"n":413,"o":37.23,"t":"2026-10-02T18:45:00Z","v":16379,"vw":37.106867},{"c":36.955,"h":37.075,"l":36.905,"n":370,"o":37.05,"t":"2026-10-02T19:00:00Z","v":14449,"vw":37.031014},{"c":36.88,"h":36.955,"l":36.82,"n":450,"o":36.955,"t":"2026-10-02T19:15:00Z","v":12356,"vw":36.885788},{"c":37.075,"h":37.12,"l":36.9,"n":552,"o":36.9,"t":"2026-10-02T19:30:00Z","v":18977,"vw":37.025947},{"c":37.07,"h":37.22,"l":36.98,"n":1685,"o":37.1,"t":"2026-10-02T19:45:00Z","v":77202,"vw":37.110155},{"c":37.1,"h":37.1,"l":37.1,"n":14,"o":37.1,"t":"2026-10-02T20:00:00Z","v":87197,"vw":37.1},{"c":36.0099,"h":37.1,"l":36.0099,"n":5,"o":37.1,"t":"2026-10-02T20:15:00Z","v":372,"vw":36.60396},{"c":37.04,"h":37.04,"l":37.04,"n":1,"o":37.04,"t":"2026-10-02T20:30:00Z","v":190,"vw":37.04},{"c":37.25,"h":37.25,"l":37.22,"n":5,"o":37.22,"t":"2026-10-02T21:30:00Z","v":500,"vw":37.234},{"c":37.25,"h":37.25,"l":37.25,"n":4,"o":37.25,"t":"2026-10-05T08:15:00Z","v":294,"vw":37.25},{"c":37.42,"h":37.42,"l":37.42,"n":3,"o":37.42,"t":"2026-10-05T08:30:00Z","v":155,"vw":37.42},{"c":37,"h":37,"l":37,"n":11,"o":37,"t":"2026-10-05T10:30:00Z","v":309,"vw":37},{"c":36.351,"h":36.351,"l":36.351,"n":1,"o":36.351,"t":"2026-10-05T12:30:00Z","v":500,"vw":36.351},{"c":36.48,"h":36.48,"l":36.48,"n":1,"o":36.48,"t":"2026-10-05T13:00:00Z","v":153,"vw":36.48},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-10-05T13:15:00Z","v":100,"vw":36.2},{"c":36.695,"h":36.75,"l":36.315,"n":410,"o":36.75,"t":"2026-10-05T13:30:00Z","v":38521,"vw":36.597327},{"c":36.95,"h":36.95,"l":36.49,"n":326,"o":36.695,"t":"2026-10-05T13:45:00Z","v":14179,"vw":36.730526},{"c":36.81,"h":36.93,"l":36.57,"n":304,"o":36.895,"t":"2026-10-05T14:00:00Z","v":10914,"vw":36.753155},{"c":36.905,"h":37.04,"l":36.8,"n":382,"o":36.81,"t":"2026-10-05T14:15:00Z","v":15479,"vw":36.911699},{"c":36.85,"h":36.995,"l":36.64,"n":427,"o":36.93,"t":"2026-10-05T14:30:00Z","v":22946,"vw":36.794131},{"c":36.93,"h":36.98,"l":36.7401,"n":148,"o":36.7401,"t":"2026-10-05T14:45:00Z","v":5976,"vw":36.821838},{"c":36.8,"h":36.91,"l":36.74,"n":364,"o":36.91,"t":"2026-10-05T15:00:00Z","v":11396,"vw":36.851715},{"c":36.76,"h":36.795,"l":36.71,"n":245,"o":36.79,"t":"2026-10-05T15:15:00Z","v":8139,"vw":36.755897},{"c":36.75,"h":36.81,"l":36.74,"n":112,"o":36.81,"t":"2026-10-05T15:30:00Z","v":3443,"vw":36.760922},{"c":36.75,"h":36.78,"l":36.65,"n":236,"o":36.77,"t":"2026-10-05T15:45:00Z","v":6288,"vw":36.700567},{"c":36.7,"h":36.72,"l":36.6207,"n":202,"o":36.71,"t":"2026-10-05T16:00:00Z","v":6123,"vw":36.684952},{"c":36.51,"h":36.68,"l":36.51,"n":329,"o":36.67,"t":"2026-10-05T16:15:00Z","v":11632,"vw":36.590296},{"c":36.54,"h":36.57,"l":36.52,"n":188,"o":36.535,"t":"2026-10-05T16:30:00Z","v":4404,"vw":36.541143},{"c":36.615,"h":36.81,"l":36.54,"n":596,"o":36.58,"t":"2026-10-05T16:45:00Z","v":36060,"vw":36.714561},{"c":36.51,"h":36.57,"l":36.42,"n":223,"o":36.57,"t":"2026-10-05T17:00:00Z","v":8350,"vw":36.461872},{"c":36.645,"h":36.6899,"l":36.55,"n":207,"o":36.55,"t":"2026-10-05T17:15:00Z","v":7519,"vw":36.616456},{"c":36.75,"h":36.77,"l":36.59,"n":218,"o":36.635,"t":"2026-10-05T17:30:00Z","v":9189,"vw":36.669998},{"c":36.76,"h":36.79,"l":36.65,"n":329,"o":36.73,"t":"2026-10-05T17:45:00Z","v":12078,"vw":36.718175},{"c":36.8,"h":36.86,"l":36.72,"n":387,"o":36.755,"t":"2026-10-05T18:00:00Z","v":12478,"vw":36.776103},{"c":36.87,"h":36.9,"l":36.79,"n":231,"o":36.79,"t":"2026-10-05T18:15:00Z","v":6619,"vw":36.843265},{"c":36.83,"h":36.86,"l":36.75,"n":400,"o":36.86,"t":"2026-10-05T18:30:00Z","v":16772,"vw":36.80923},{"c":36.81,"h":36.85,"l":36.76,"n":413,"o":36.815,"t":"2026-10-05T18:45:00Z","v":15974,"vw":36.803354},{"c":36.925,"h":36.93,"l":36.79,"n":379,"o":36.81,"t":"2026-10-05T19:00:00Z","v":15424,"vw":36.840562},{"c":37.21,"h":37.21,"l":36.91,"n":472,"o":36.91,"t":"2026-10-05T19:15:00Z","v":21068,"vw":36.965436},{"c":37.05,"h":37.17,"l":37.02,"n":604,"o":37.07,"t":"2026-10-05T19:30:00Z","v":20348,"vw":37.086818},{"c":36.69,"h":37.045,"l":36.604,"n":2098,"o":37.045,"t":"2026-10-05T19:45:00Z","v":84703,"vw":36.710007},{"c":36.66,"h":36.66,"l":36.66,"n":20,"o":36.66,"t":"2026-10-05T20:00:00Z","v":103067,"vw":36.66},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-10-05T20:30:00Z","v":100,"vw":36.2},{"c":36.09,"h":36.09,"l":36.09,"n":1,"o":36.09,"t":"2026-10-05T22:15:00Z","v":300,"vw":36.09},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-05T23:45:00Z","v":218,"vw":36.5},{"c":36.293,"h":36.293,"l":36.293,"n":1,"o":36.293,"t":"2026-10-06T11:30:00Z","v":200,"vw":36.293},{"c":36.65,"h":36.74,"l":36.29,"n":171,"o":36.72,"t":"2026-10-06T13:30:00Z","v":24628,"vw":36.673803},{"c":36.51,"h":36.7707,"l":36.45,"n":284,"o":36.7707,"t":"2026-10-06T13:45:00Z","v":9918,"vw":36.585627},{"c":36.31,"h":36.48,"l":36.21,"n":238,"o":36.48,"t":"2026-10-06T14:00:00Z","v":7818,"vw":36.342469},{"c":36.15,"h":36.29,"l":36.1,"n":261,"o":36.28,"t":"2026-10-06T14:15:00Z","v":11379,"vw":36.220548},{"c":36.38,"h":36.39,"l":36.1015,"n":191,"o":36.2,"t":"2026-10-06T14:30:00Z","v":7635,"vw":36.247276},{"c":36.3951,"h":36.64,"l":36.32,"n":326,"o":36.32,"t":"2026-10-06T14:45:00Z","v":10692,"vw":36.462124},{"c":36.175,"h":36.395,"l":36.175,"n":238,"o":36.395,"t":"2026-10-06T15:00:00Z","v":9049,"vw":36.301729},{"c":36.17,"h":36.23,"l":36.0087,"n":399,"o":36.14,"t":"2026-10-06T15:15:00Z","v":20213,"vw":36.109665},{"c":35.9769,"h":36.07,"l":35.88,"n":295,"o":36.07,"t":"2026-10-06T15:30:00Z","v":12995,"vw":35.941629},{"c":35.88,"h":36.01,"l":35.865,"n":301,"o":36.01,"t":"2026-10-06T15:45:00Z","v":12010,"vw":35.951899},{"c":36.285,"h":36.305,"l":35.9,"n":432,"o":35.9,"t":"2026-10-06T16:00:00Z","v":18445,"vw":36.101867},{"c":36.463,"h":36.47,"l":36.23,"n":212,"o":36.24,"t":"2026-10-06T16:15:00Z","v":7824,"vw":36.377387},{"c":36.55,"h":36.675,"l":36.523,"n":248,"o":36.53,"t":"2026-10-06T16:30:00Z","v":9717,"vw":36.581099},{"c":36.455,"h":36.6,"l":36.41,"n":241,"o":36.6,"t":"2026-10-06T16:45:00Z","v":8420,"vw":36.520263},{"c":36.36,"h":36.49,"l":36.32,"n":275,"o":36.49,"t":"2026-10-06T17:00:00Z","v":9215,"vw":36.406316},{"c":36.48,"h":36.61,"l":36.34,"n":314,"o":36.4,"t":"2026-10-06T17:15:00Z","v":14623,"vw":36.424209},{"c":36.5,"h":36.515,"l":36.4,"n":174,"o":36.515,"t":"2026-10-06T17:30:00Z","v":5717,"vw":36.463323},{"c":36.49,"h":36.5,"l":36.31,"n":356,"o":36.455,"t":"2026-10-06T17:45:00Z","v":13667,"vw":36.401695},{"c":36.37,"h":36.4695,"l":36.37,"n":193,"o":36.42,"t":"2026-10-06T18:00:00Z","v":4190,"vw":36.423126},{"c":36.61,"h":36.61,"l":36.34,"n":465,"o":36.44,"t":"2026-10-06T18:15:00Z","v":17918,"vw":36.432002},{"c":36.5325,"h":36.67,"l":36.5325,"n":334,"o":36.66,"t":"2026-10-06T18:30:00Z","v":8823,"vw":36.627161},{"c":36.73,"h":36.73,"l":36.55,"n":265,"o":36.55,"t":"2026-10-06T18:45:00Z","v":8889,"vw":36.626761},{"c":36.715,"h":36.78,"l":36.67,"n":322,"o":36.685,"t":"2026-10-06T19:00:00Z","v":12744,"vw":36.713472},{"c":36.57,"h":36.745,"l":36.57,"n":577,"o":36.71,"t":"2026-10-06T19:15:00Z","v":17394,"vw":36.675777},{"c":36.4,"h":36.56,"l":36.32,"n":594,"o":36.56,"t":"2026-10-06T19:30:00Z","v":20562,"vw":36.404953},{"c":36.2,"h":36.395,"l":36.14,"n":1685,"o":36.395,"t":"2026-10-06T19:45:00Z","v":72049,"vw":36.228733},{"c":36.17,"h":36.17,"l":36.17,"n":20,"o":36.17,"t":"2026-10-06T20:00:00Z","v":77627,"vw":36.17},{"c":35.67,"h":35.67,"l":35.67,"n":1,"o":35.67,"t":"2026-10-06T20:45:00Z","v":200,"vw":35.67},{"c":35.84,"h":35.84,"l":35.84,"n":1,"o":35.84,"t":"2026-10-07T08:00:00Z","v":132,"vw":35.84},{"c":35.19,"h":35.67,"l":35.19,"n":20,"o":35.67,"t":"2026-10-07T11:00:00Z","v":867,"vw":35.534763},{"c":34.99,"h":35,"l":34.99,"n":30,"o":35,"t":"2026-10-07T11:15:00Z","v":979,"vw":34.996667},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-07T12:15:00Z","v":195,"vw":35.3},{"c":35,"h":35.3,"l":35,"n":11,"o":35.3,"t":"2026-10-07T13:00:00Z","v":1040,"vw":35.222044},{"c":35.39,"h":35.39,"l":35.25,"n":6,"o":35.25,"t":"2026-10-07T13:15:00Z","v":338,"vw":35.343947},{"c":35.63,"h":35.875,"l":34.965,"n":270,"o":35.39,"t":"2026-10-07T13:30:00Z","v":15474,"vw":35.417298},{"c":35.825,"h":36.1,"l":35.13,"n":233,"o":35.605,"t":"2026-10-07T13:45:00Z","v":8646,"vw":35.738792},{"c":35.84,"h":35.95,"l":35.67,"n":280,"o":35.84,"t":"2026-10-07T14:00:00Z","v":10054,"vw":35.805799},{"c":36.0625,"h":36.11,"l":35.76,"n":382,"o":35.83,"t":"2026-10-07T14:15:00Z","v":13856,"vw":35.965152},{"c":35.965,"h":36.05,"l":35.86,"n":292,"o":36.035,"t":"2026-10-07T14:30:00Z","v":12805,"vw":35.971157},{"c":36.045,"h":36.05,"l":35.88,"n":229,"o":35.925,"t":"2026-10-07T14:45:00Z","v":6382,"vw":35.959137},{"c":36.03,"h":36.03,"l":35.85,"n":187,"o":36.025,"t":"2026-10-07T15:00:00Z","v":6543,"vw":35.950395},{"c":35.97,"h":36.04,"l":35.8601,"n":205,"o":36.04,"t":"2026-10-07T15:15:00Z","v":8132,"vw":35.955702},{"c":36.11,"h":36.18,"l":35.975,"n":195,"o":35.975,"t":"2026-10-07T15:30:00Z","v":6708,"vw":36.06165},{"c":35.91,"h":36.11,"l":35.87,"n":351,"o":36.11,"t":"2026-10-07T15:45:00Z","v":12940,"vw":35.972689},{"c":35.735,"h":35.905,"l":35.72,"n":416,"o":35.87,"t":"2026-10-07T16:00:00Z","v":19766,"vw":35.793032},{"c":35.62,"h":35.725,"l":35.58,"n":294,"o":35.72,"t":"2026-10-07T16:15:00Z","v":10814,"vw":35.655519},{"c":35.265,"h":35.615,"l":35.18,"n":492,"o":35.58,"t":"2026-10-07T16:30:00Z","v":32093,"vw":35.283243},{"c":35.21,"h":35.42,"l":35.21,"n":475,"o":35.3,"t":"2026-10-07T16:45:00Z","v":33630,"vw":35.307495},{"c":35.22,"h":35.37,"l":35.2,"n":450,"o":35.215,"t":"2026-10-07T17:00:00Z","v":24435,"vw":35.253194},{"c":35.05,"h":35.23,"l":35.05,"n":353,"o":35.22,"t":"2026-10-07T17:15:00Z","v":13373,"vw":35.146474},{"c":35.001,"h":35.12,"l":35,"n":300,"o":35.05,"t":"2026-10-07T17:30:00Z","v":11189,"vw":35.060336},{"c":34.995,"h":35.185,"l":34.935,"n":672,"o":35,"t":"2026-10-07T17:45:00Z","v":28720,"vw":35.017805},{"c":35.3,"h":35.38,"l":34.995,"n":382,"o":34.995,"t":"2026-10-07T18:00:00Z","v":14195,"vw":35.208829},{"c":35.265,"h":35.31,"l":35.225,"n":269,"o":35.3,"t":"2026-10-07T18:15:00Z","v":7159,"vw":35.268361},{"c":35.215,"h":35.38,"l":35.19,"n":339,"o":35.27,"t":"2026-10-07T18:30:00Z","v":10700,"vw":35.284261},{"c":35.175,"h":35.22,"l":35.13,"n":377,"o":35.18,"t":"2026-10-07T18:45:00Z","v":13291,"vw":35.187427},{"c":35.2,"h":35.23,"l":35.04,"n":612,"o":35.185,"t":"2026-10-07T19:00:00Z","v":26802,"vw":35.144795},{"c":35.2325,"h":35.27,"l":35.17,"n":441,"o":35.1992,"t":"2026-10-07T19:15:00Z","v":14685,"vw":35.217919},{"c":35.505,"h":35.79,"l":35.25,"n":837,"o":35.27,"t":"2026-10-07T19:30:00Z","v":52640,"vw":35.63467},{"c":35.5,"h":35.58,"l":35.345,"n":1950,"o":35.51,"t":"2026-10-07T19:45:00Z","v":87506,"vw":35.449459},{"c":35.48,"h":35.48,"l":35.48,"n":16,"o":35.48,"t":"2026-10-07T20:00:00Z","v":75715,"vw":35.48},{"c":35.01,"h":35.01,"l":34.92,"n":4,"o":34.92,"t":"2026-10-08T08:00:00Z","v":250,"vw":34.95913},{"c":34.23,"h":34.23,"l":34.23,"n":2,"o":34.23,"t":"2026-10-08T11:15:00Z","v":110,"vw":34.23},{"c":34.3,"h":34.3,"l":34.3,"n":5,"o":34.3,"t":"2026-10-08T11:30:00Z","v":432,"vw":34.3},{"c":34.54,"h":34.54,"l":34.54,"n":2,"o":34.54,"t":"2026-10-08T12:15:00Z","v":138,"vw":34.54},{"c":34.54,"h":34.54,"l":34.54,"n":1,"o":34.54,"t":"2026-10-08T12:30:00Z","v":100,"vw":34.54},{"c":34.65,"h":34.66,"l":34.65,"n":5,"o":34.66,"t":"2026-10-08T12:45:00Z","v":1189,"vw":34.651682},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-08T13:15:00Z","v":399,"vw":34.75},{"c":34.74,"h":34.98,"l":34,"n":248,"o":34.905,"t":"2026-10-08T13:30:00Z","v":16546,"vw":34.758578},{"c":34.31,"h":34.77,"l":34.2,"n":149,"o":34.72,"t":"2026-10-08T13:45:00Z","v":7016,"vw":34.439002},{"c":34.66,"h":34.875,"l":34.48,"n":185,"o":34.48,"t":"2026-10-08T14:00:00Z","v":9627,"vw":34.739259},{"c":34.53,"h":34.79,"l":34.53,"n":344,"o":34.675,"t":"2026-10-08T14:15:00Z","v":16744,"vw":34.649931},{"c":34.83,"h":34.89,"l":34.495,"n":411,"o":34.58,"t":"2026-10-08T14:30:00Z","v":19722,"vw":34.689683},{"c":34.89,"h":34.93,"l":34.81,"n":139,"o":34.81,"t":"2026-10-08T14:45:00Z","v":4846,"vw":34.863152},{"c":34.54,"h":34.86,"l":34.48,"n":273,"o":34.86,"t":"2026-10-08T15:00:00Z","v":10931,"vw":34.650604},{"c":34.595,"h":34.6,"l":34.46,"n":247,"o":34.485,"t":"2026-10-08T15:15:00Z","v":9128,"vw":34.556756},{"c":34.45,"h":34.6,"l":34.35,"n":186,"o":34.53,"t":"2026-10-08T15:30:00Z","v":7092,"vw":34.455228},{"c":34.405,"h":34.56,"l":34.405,"n":231,"o":34.465,"t":"2026-10-08T15:45:00Z","v":7487,"vw":34.504438},{"c":34.475,"h":34.48,"l":34.33,"n":137,"o":34.39,"t":"2026-10-08T16:00:00Z","v":4357,"vw":34.405757},{"c":34.69,"h":34.835,"l":34.5,"n":293,"o":34.51,"t":"2026-10-08T16:15:00Z","v":8958,"vw":34.624115},{"c":34.38,"h":34.63,"l":34.38,"n":247,"o":34.63,"t":"2026-10-08T16:30:00Z","v":8675,"vw":34.502444},{"c":33.745,"h":34.31,"l":33.532,"n":521,"o":34.31,"t":"2026-10-08T16:45:00Z","v":27074,"vw":33.81223},{"c":33.41,"h":33.75,"l":33.21,"n":754,"o":33.75,"t":"2026-10-08T17:00:00Z","v":45832,"vw":33.405652},{"c":33.2,"h":33.5,"l":33.04,"n":484,"o":33.41,"t":"2026-10-08T17:15:00Z","v":23275,"vw":33.285474},{"c":33.4,"h":33.45,"l":33.265,"n":149,"o":33.27,"t":"2026-10-08T17:30:00Z","v":4358,"vw":33.334605},{"c":33.4,"h":33.45,"l":33.19,"n":248,"o":33.35,"t":"2026-10-08T17:45:00Z","v":8240,"vw":33.320751},{"c":33.48,"h":33.54,"l":33.29,"n":148,"o":33.47,"t":"2026-10-08T18:00:00Z","v":4886,"vw":33.409726},{"c":33.705,"h":33.8,"l":33.58,"n":283,"o":33.58,"t":"2026-10-08T18:15:00Z","v":9001,"vw":33.669129},{"c":33.44,"h":33.71,"l":33.44,"n":217,"o":33.69,"t":"2026-10-08T18:30:00Z","v":6875,"vw":33.569111},{"c":33.33,"h":33.49,"l":33.26,"n":237,"o":33.42,"t":"2026-10-08T18:45:00Z","v":7996,"vw":33.361845},{"c":33.295,"h":33.3,"l":33.17,"n":236,"o":33.25,"t":"2026-10-08T19:00:00Z","v":7693,"vw":33.245734},{"c":33.46,"h":33.535,"l":33.21,"n":324,"o":33.22,"t":"2026-10-08T19:15:00Z","v":9519,"vw":33.423759},{"c":33.29,"h":33.485,"l":33.29,"n":512,"o":33.37,"t":"2026-10-08T19:30:00Z","v":19191,"vw":33.356287},{"c":33.67,"h":33.72,"l":33.3,"n":1674,"o":33.32,"t":"2026-10-08T19:45:00Z","v":61334,"vw":33.569596},{"c":33.66,"h":33.66,"l":33.66,"n":14,"o":33.66,"t":"2026-10-08T20:00:00Z","v":148923,"vw":33.66},{"c":35.99,"h":35.99,"l":35.99,"n":5,"o":35.99,"t":"2026-10-09T08:00:00Z","v":122,"vw":35.99},{"c":33.67,"h":34.55,"l":33.67,"n":166,"o":34.5,"t":"2026-10-09T13:30:00Z","v":7969,"vw":34.374472},{"c":33.055,"h":33.38,"l":32.91,"n":92,"o":33.38,"t":"2026-10-09T13:45:00Z","v":5052,"vw":33.063558},{"c":32.9601,"h":33.37,"l":32.84,"n":228,"o":33.23,"t":"2026-10-09T14:00:00Z","v":10401,"vw":33.031116},{"c":33.305,"h":33.33,"l":33.07,"n":161,"o":33.125,"t":"2026-10-09T14:15:00Z","v":12416,"vw":33.177838},{"c":33.295,"h":33.54,"l":33.26,"n":132,"o":33.355,"t":"2026-10-09T14:30:00Z","v":3230,"vw":33.37677},{"c":33.495,"h":33.58,"l":33.43,"n":142,"o":33.43,"t":"2026-10-09T14:45:00Z","v":5080,"vw":33.517955},{"c":33.3902,"h":33.54,"l":33.26,"n":158,"o":33.45,"t":"2026-10-09T15:00:00Z","v":3669,"vw":33.397319},{"c":33.39,"h":33.43,"l":33.325,"n":110,"o":33.325,"t":"2026-10-09T15:15:00Z","v":3910,"vw":33.36025},{"c":33.33,"h":33.42,"l":33.32,"n":203,"o":33.39,"t":"2026-10-09T15:30:00Z","v":4514,"vw":33.363579},{"c":33.13,"h":33.3,"l":33.13,"n":119,"o":33.261,"t":"2026-10-09T15:45:00Z","v":12520,"vw":33.199174},{"c":33.07,"h":33.16,"l":33.07,"n":154,"o":33.11,"t":"2026-10-09T16:00:00Z","v":4843,"vw":33.102796},{"c":33.015,"h":33.08,"l":32.935,"n":139,"o":33.08,"t":"2026-10-09T16:15:00Z","v":6666,"vw":32.993666},{"c":33.055,"h":33.18,"l":33.02,"n":132,"o":33.05,"t":"2026-10-09T16:30:00Z","v":5164,"vw":33.083684},{"c":32.925,"h":33.0575,"l":32.89,"n":205,"o":33.055,"t":"2026-10-09T16:45:00Z","v":8000,"vw":32.971759},{"c":32.92,"h":32.94,"l":32.8224,"n":170,"o":32.88,"t":"2026-10-09T17:00:00Z","v":5250,"vw":32.876392},{"c":33.445,"h":33.445,"l":32.92,"n":261,"o":32.95,"t":"2026-10-09T17:15:00Z","v":11475,"vw":33.170286},{"c":33.25,"h":33.53,"l":33.21,"n":440,"o":33.53,"t":"2026-10-09T17:30:00Z","v":28814,"vw":33.344936},{"c":33.21,"h":33.355,"l":33.21,"n":204,"o":33.25,"t":"2026-10-09T17:45:00Z","v":14688,"vw":33.308335},{"c":33.18,"h":33.21,"l":33.105,"n":145,"o":33.185,"t":"2026-10-09T18:00:00Z","v":4189,"vw":33.17695},{"c":33.25,"h":33.25,"l":33.15,"n":157,"o":33.22,"t":"2026-10-09T18:15:00Z","v":4021,"vw":33.213319},{"c":33.225,"h":33.25,"l":33.18,"n":160,"o":33.25,"t":"2026-10-09T18:30:00Z","v":5586,"vw":33.218727},{"c":33.25,"h":33.385,"l":33.24,"n":227,"o":33.25,"t":"2026-10-09T18:45:00Z","v":6137,"vw":33.308008},{"c":33.33,"h":33.33,"l":33.24,"n":151,"o":33.24,"t":"2026-10-09T19:00:00Z","v":5803,"vw":33.270204},{"c":33.42,"h":33.48,"l":33.35,"n":256,"o":33.4,"t":"2026-10-09T19:15:00Z","v":6754,"vw":33.416778},{"c":33.28,"h":33.4241,"l":33.28,"n":292,"o":33.4241,"t":"2026-10-09T19:30:00Z","v":8470,"vw":33.341017},{"c":33.47,"h":33.54,"l":33.22,"n":1174,"o":33.2464,"t":"2026-10-09T19:45:00Z","v":35284,"vw":33.396583},{"c":33.49,"h":33.49,"l":33.49,"n":13,"o":33.49,"t":"2026-10-09T20:00:00Z","v":45336,"vw":33.49},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-09T22:00:00Z","v":100,"vw":33.33},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-09T22:45:00Z","v":100,"vw":33.33},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-09T23:15:00Z","v":100,"vw":33.32},{"c":32.08,"h":32.84,"l":32.02,"n":330,"o":32.84,"t":"2026-10-12T13:30:00Z","v":22269,"vw":32.316816},{"c":32.1351,"h":32.34,"l":32.0701,"n":179,"o":32.29,"t":"2026-10-12T13:45:00Z","v":14489,"vw":32.20472},{"c":31.88,"h":32.145,"l":31.7201,"n":384,"o":32.145,"t":"2026-10-12T14:00:00Z","v":25323,"vw":31.948657},{"c":31.8515,"h":32,"l":31.8,"n":330,"o":31.96,"t":"2026-10-12T14:15:00Z","v":7936,"vw":31.869604},{"c":32.01,"h":32.015,"l":31.89,"n":295,"o":31.9,"t":"2026-10-12T14:30:00Z","v":9069,"vw":31.940453},{"c":31.98,"h":32.03,"l":31.89,"n":216,"o":31.99,"t":"2026-10-12T14:45:00Z","v":7605,"vw":31.954815},{"c":32.01,"h":32.01,"l":31.83,"n":324,"o":31.93,"t":"2026-10-12T15:00:00Z","v":10903,"vw":31.926659},{"c":31.97,"h":32.095,"l":31.96,"n":190,"o":32.005,"t":"2026-10-12T15:15:00Z","v":4444,"vw":32.022464},{"c":32.161,"h":32.25,"l":31.9,"n":120,"o":31.94,"t":"2026-10-12T15:30:00Z","v":2567,"vw":32.008812},{"c":32.17,"h":32.24,"l":32.12,"n":123,"o":32.12,"t":"2026-10-12T15:45:00Z","v":5418,"vw":32.168887},{"c":32.16,"h":32.21,"l":32.16,"n":93,"o":32.17,"t":"2026-10-12T16:00:00Z","v":2027,"vw":32.18},{"c":32.08,"h":32.18,"l":32.08,"n":69,"o":32.16,"t":"2026-10-12T16:15:00Z","v":2367,"vw":32.160851},{"c":32.06,"h":32.15,"l":32.06,"n":93,"o":32.15,"t":"2026-10-12T16:30:00Z","v":1689,"vw":32.088008},{"c":31.95,"h":32.05,"l":31.89,"n":231,"o":32.05,"t":"2026-10-12T16:45:00Z","v":4684,"vw":31.962045},{"c":31.91,"h":31.975,"l":31.9,"n":162,"o":31.95,"t":"2026-10-12T17:00:00Z","v":4346,"vw":31.945029},{"c":31.88,"h":31.95,"l":31.83,"n":165,"o":31.911,"t":"2026-10-12T17:15:00Z","v":4904,"vw":31.903359},{"c":31.79,"h":31.9,"l":31.79,"n":110,"o":31.88,"t":"2026-10-12T17:30:00Z","v":3470,"vw":31.867153},{"c":31.83,"h":31.835,"l":31.8001,"n":41,"o":31.8001,"t":"2026-10-12T17:45:00Z","v":1078,"vw":31.81836},{"c":31.96,"h":32,"l":31.75,"n":619,"o":31.8,"t":"2026-10-12T18:00:00Z","v":29496,"vw":31.838981},{"c":31.9427,"h":31.9427,"l":31.852,"n":140,"o":31.91,"t":"2026-10-12T18:15:00Z","v":3407,"vw":31.90144},{"c":31.91,"h":31.92,"l":31.8601,"n":89,"o":31.92,"t":"2026-10-12T18:30:00Z","v":2416,"vw":31.898938},{"c":31.82,"h":31.9,"l":31.82,"n":162,"o":31.9,"t":"2026-10-12T18:45:00Z","v":3179,"vw":31.846703},{"c":31.83,"h":31.95,"l":31.815,"n":347,"o":31.815,"t":"2026-10-12T19:00:00Z","v":9860,"vw":31.863027},{"c":31.93,"h":31.93,"l":31.81,"n":319,"o":31.83,"t":"2026-10-12T19:15:00Z","v":12045,"vw":31.871362},{"c":31.725,"h":31.95,"l":31.69,"n":531,"o":31.94,"t":"2026-10-12T19:30:00Z","v":20533,"vw":31.812739},{"c":31.755,"h":31.81,"l":31.68,"n":1250,"o":31.725,"t":"2026-10-12T19:45:00Z","v":42687,"vw":31.754431},{"c":31.75,"h":31.75,"l":31.75,"n":11,"o":31.75,"t":"2026-10-12T20:00:00Z","v":42276,"vw":31.75},{"c":31.22,"h":31.22,"l":31.17,"n":17,"o":31.17,"t":"2026-10-13T08:00:00Z","v":1610,"vw":31.175357},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-10-13T08:15:00Z","v":350,"vw":30.81},{"c":31.04,"h":31.04,"l":31.03,"n":7,"o":31.04,"t":"2026-10-13T11:30:00Z","v":881,"vw":31.036938},{"c":30.85,"h":31,"l":30.85,"n":10,"o":31,"t":"2026-10-13T11:45:00Z","v":442,"vw":30.924257},{"c":30.9,"h":30.9,"l":30.9,"n":6,"o":30.9,"t":"2026-10-13T12:30:00Z","v":492,"vw":30.9},{"c":31.265,"h":31.44,"l":30.3601,"n":352,"o":31,"t":"2026-10-13T13:30:00Z","v":16805,"vw":30.853339},{"c":31.23,"h":31.52,"l":31.1301,"n":140,"o":31.385,"t":"2026-10-13T13:45:00Z","v":3562,"vw":31.377759},{"c":31.54,"h":31.72,"l":31.14,"n":419,"o":31.14,"t":"2026-10-13T14:00:00Z","v":23991,"vw":31.591191},{"c":31.16,"h":31.595,"l":31.16,"n":237,"o":31.595,"t":"2026-10-13T14:15:00Z","v":6876,"vw":31.359942},{"c":31.22,"h":31.37,"l":31.075,"n":206,"o":31.185,"t":"2026-10-13T14:30:00Z","v":6261,"vw":31.220576},{"c":31.09,"h":31.28,"l":31.03,"n":255,"o":31.28,"t":"2026-10-13T14:45:00Z","v":15904,"vw":31.16179},{"c":31.27,"h":31.295,"l":31.1,"n":222,"o":31.1,"t":"2026-10-13T15:00:00Z","v":5275,"vw":31.202387},{"c":31.055,"h":31.22,"l":31.055,"n":267,"o":31.22,"t":"2026-10-13T15:15:00Z","v":6929,"vw":31.126936},{"c":30.98,"h":31.0351,"l":30.82,"n":292,"o":31.0351,"t":"2026-10-13T15:30:00Z","v":8940,"vw":30.899697},{"c":31.17,"h":31.17,"l":30.9,"n":213,"o":30.995,"t":"2026-10-13T15:45:00Z","v":6536,"vw":30.98378},{"c":31.31,"h":31.31,"l":31.18,"n":237,"o":31.18,"t":"2026-10-13T16:00:00Z","v":6255,"vw":31.278159},{"c":31.485,"h":31.58,"l":31.31,"n":204,"o":31.31,"t":"2026-10-13T16:15:00Z","v":8510,"vw":31.479788},{"c":31.46,"h":31.69,"l":31.46,"n":185,"o":31.465,"t":"2026-10-13T16:30:00Z","v":5887,"vw":31.55738},{"c":31.4125,"h":31.48,"l":31.4125,"n":140,"o":31.45,"t":"2026-10-13T16:45:00Z","v":3450,"vw":31.455144},{"c":31.27,"h":31.33,"l":31.24,"n":165,"o":31.33,"t":"2026-10-13T17:00:00Z","v":4241,"vw":31.295789},{"c":31.19,"h":31.305,"l":31.19,"n":161,"o":31.305,"t":"2026-10-13T17:15:00Z","v":3314,"vw":31.250455},{"c":31.31,"h":31.31,"l":31.15,"n":155,"o":31.18,"t":"2026-10-13T17:30:00Z","v":3774,"vw":31.223327},{"c":31.17,"h":31.42,"l":31.16,"n":189,"o":31.42,"t":"2026-10-13T17:45:00Z","v":4376,"vw":31.250738},{"c":31.505,"h":31.505,"l":31.245,"n":148,"o":31.245,"t":"2026-10-13T18:00:00Z","v":4472,"vw":31.358456},{"c":31.43,"h":31.46,"l":31.425,"n":124,"o":31.44,"t":"2026-10-13T18:15:00Z","v":3359,"vw":31.442576},{"c":31.301,"h":31.43,"l":31.301,"n":156,"o":31.43,"t":"2026-10-13T18:30:00Z","v":2426,"vw":31.386909},{"c":31.23,"h":31.29,"l":31.22,"n":207,"o":31.29,"t":"2026-10-13T18:45:00Z","v":4433,"vw":31.250746},{"c":31.01,"h":31.21,"l":30.98,"n":338,"o":31.21,"t":"2026-10-13T19:00:00Z","v":5664,"vw":31.100613},{"c":31.06,"h":31.16,"l":31.015,"n":446,"o":31.05,"t":"2026-10-13T19:15:00Z","v":11048,"vw":31.105958},{"c":31,"h":31.16,"l":31,"n":532,"o":31.085,"t":"2026-10-13T19:30:00Z","v":15018,"vw":31.083127},{"c":30.86,"h":31.02,"l":30.84,"n":1624,"o":30.98,"t":"2026-10-13T19:45:00Z","v":76094,"vw":30.90269},{"c":30.86,"h":30.86,"l":30.86,"n":18,"o":30.86,"t":"2026-10-13T20:00:00Z","v":93731,"vw":30.86},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-13T21:00:00Z","v":200,"vw":32},{"c":30.98,"h":30.98,"l":30.98,"n":1,"o":30.98,"t":"2026-10-13T21:30:00Z","v":155,"vw":30.98},{"c":30.7,"h":30.7,"l":30.7,"n":9,"o":30.7,"t":"2026-10-14T08:00:00Z","v":517,"vw":30.7},{"c":30.45,"h":30.45,"l":30.45,"n":3,"o":30.45,"t":"2026-10-14T11:00:00Z","v":201,"vw":30.45},{"c":30.45,"h":30.49,"l":30.45,"n":80,"o":30.49,"t":"2026-10-14T11:15:00Z","v":1193,"vw":30.457299},{"c":30.06,"h":30.55,"l":30,"n":108,"o":30.55,"t":"2026-10-14T12:30:00Z","v":2332,"vw":30.260897},{"c":29.7494,"h":29.7494,"l":29.7494,"n":1,"o":29.7494,"t":"2026-10-14T13:00:00Z","v":130,"vw":29.7494},{"c":29.6024,"h":29.6024,"l":29.6024,"n":1,"o":29.6024,"t":"2026-10-14T13:15:00Z","v":100,"vw":29.6024},{"c":29.97,"h":30.62,"l":29.51,"n":419,"o":30.01,"t":"2026-10-14T13:30:00Z","v":40575,"vw":29.930162},{"c":29.755,"h":30.215,"l":29.755,"n":275,"o":29.955,"t":"2026-10-14T13:45:00Z","v":27559,"vw":30.122623},{"c":29.81,"h":29.895,"l":29.68,"n":248,"o":29.7,"t":"2026-10-14T14:00:00Z","v":20420,"vw":29.754783},{"c":29.845,"h":29.925,"l":29.6718,"n":452,"o":29.84,"t":"2026-10-14T14:15:00Z","v":21473,"vw":29.795505},{"c":30.08,"h":30.08,"l":29.7979,"n":449,"o":29.86,"t":"2026-10-14T14:30:00Z","v":21709,"vw":29.92272},{"c":30.02,"h":30.09,"l":29.83,"n":356,"o":29.96,"t":"2026-10-14T14:45:00Z","v":26982,"vw":29.899046},{"c":29.585,"h":30.04,"l":29.5,"n":641,"o":30.0175,"t":"2026-10-14T15:00:00Z","v":43345,"vw":29.757437},{"c":29.61,"h":29.715,"l":29.55,"n":345,"o":29.59,"t":"2026-10-14T15:15:00Z","v":9499,"vw":29.616775},{"c":29.365,"h":29.655,"l":29.2312,"n":366,"o":29.565,"t":"2026-10-14T15:30:00Z","v":17550,"vw":29.391625},{"c":29.4,"h":29.455,"l":29.31,"n":358,"o":29.449,"t":"2026-10-14T15:45:00Z","v":11441,"vw":29.400743},{"c":29.36,"h":29.47,"l":29.23,"n":582,"o":29.405,"t":"2026-10-14T16:00:00Z","v":23092,"vw":29.346792},{"c":29.19,"h":29.395,"l":29.1105,"n":411,"o":29.32,"t":"2026-10-14T16:15:00Z","v":12540,"vw":29.240015},{"c":29.49,"h":29.5,"l":29.185,"n":423,"o":29.2,"t":"2026-10-14T16:30:00Z","v":19214,"vw":29.364359},{"c":29.55,"h":29.55,"l":29.43,"n":325,"o":29.49,"t":"2026-10-14T16:45:00Z","v":11883,"vw":29.50603},{"c":29.36,"h":29.69,"l":29.36,"n":382,"o":29.56,"t":"2026-10-14T17:00:00Z","v":22127,"vw":29.515102},{"c":29.14,"h":29.385,"l":29.14,"n":378,"o":29.385,"t":"2026-10-14T17:15:00Z","v":14836,"vw":29.293415},{"c":28.98,"h":29.13,"l":28.93,"n":406,"o":29.13,"t":"2026-10-14T17:30:00Z","v":20467,"vw":29.044436},{"c":28.91,"h":28.95,"l":28.74,"n":263,"o":28.94,"t":"2026-10-14T17:45:00Z","v":9528,"vw":28.854098},{"c":29.136,"h":29.17,"l":28.79,"n":478,"o":28.87,"t":"2026-10-14T18:00:00Z","v":20576,"vw":28.973244},{"c":29.175,"h":29.175,"l":29.03,"n":351,"o":29.135,"t":"2026-10-14T18:15:00Z","v":9832,"vw":29.098362},{"c":29.12,"h":29.28,"l":29.08,"n":568,"o":29.15,"t":"2026-10-14T18:30:00Z","v":24257,"vw":29.19976},{"c":29.215,"h":29.25,"l":29.11,"n":546,"o":29.14,"t":"2026-10-14T18:45:00Z","v":22392,"vw":29.183775},{"c":29.17,"h":29.215,"l":29.08,"n":564,"o":29.215,"t":"2026-10-14T19:00:00Z","v":22858,"vw":29.163136},{"c":29.29,"h":29.39,"l":29.14,"n":588,"o":29.17,"t":"2026-10-14T19:15:00Z","v":22595,"vw":29.257664},{"c":29.4,"h":29.55,"l":29.29,"n":768,"o":29.29,"t":"2026-10-14T19:30:00Z","v":34012,"vw":29.446904},{"c":29.22,"h":29.505,"l":29.155,"n":1747,"o":29.37,"t":"2026-10-14T19:45:00Z","v":93884,"vw":29.247831},{"c":29.23,"h":29.23,"l":29.23,"n":17,"o":29.23,"t":"2026-10-14T20:00:00Z","v":134885,"vw":29.23},{"c":28.687,"h":28.687,"l":28.687,"n":1,"o":28.687,"t":"2026-10-14T23:30:00Z","v":111,"vw":28.687},{"c":28,"h":28,"l":28,"n":28,"o":28,"t":"2026-10-15T11:00:00Z","v":1406,"vw":28},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-15T11:45:00Z","v":250,"vw":27.75},{"c":28,"h":28.1997,"l":28,"n":3,"o":28.1997,"t":"2026-10-15T12:45:00Z","v":2392,"vw":28.183813},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-15T13:00:00Z","v":1750,"vw":27.97},{"c":28.12,"h":28.205,"l":27.27,"n":440,"o":27.95,"t":"2026-10-15T13:30:00Z","v":38332,"vw":27.786201},{"c":27.51,"h":28.25,"l":27.281,"n":338,"o":28.125,"t":"2026-10-15T13:45:00Z","v":21461,"vw":27.598057},{"c":27.745,"h":28.025,"l":27.47,"n":373,"o":27.5735,"t":"2026-10-15T14:00:00Z","v":20580,"vw":27.761283},{"c":27.88,"h":28.08,"l":27.76,"n":446,"o":27.78,"t":"2026-10-15T14:15:00Z","v":12129,"vw":27.902844},{"c":28.405,"h":28.5,"l":27.77,"n":485,"o":27.88,"t":"2026-10-15T14:30:00Z","v":31214,"vw":28.046457},{"c":28.4,"h":28.53,"l":28.2001,"n":222,"o":28.4,"t":"2026-10-15T14:45:00Z","v":7476,"vw":28.354319},{"c":28.65,"h":28.65,"l":28.24,"n":399,"o":28.385,"t":"2026-10-15T15:00:00Z","v":22007,"vw":28.439303},{"c":28.55,"h":28.8799,"l":28.52,"n":211,"o":28.71,"t":"2026-10-15T15:15:00Z","v":12837,"vw":28.684314},{"c":28.47,"h":28.635,"l":28.4401,"n":164,"o":28.5,"t":"2026-10-15T15:30:00Z","v":6850,"vw":28.50357},{"c":28.7,"h":28.7,"l":28.475,"n":161,"o":28.55,"t":"2026-10-15T15:45:00Z","v":5791,"vw":28.564226},{"c":28.61,"h":28.99,"l":28.61,"n":301,"o":28.81,"t":"2026-10-15T16:00:00Z","v":17796,"vw":28.893414},{"c":28.605,"h":28.63,"l":28.5025,"n":168,"o":28.595,"t":"2026-10-15T16:15:00Z","v":9010,"vw":28.597975},{"c":28.5743,"h":28.805,"l":28.5743,"n":147,"o":28.605,"t":"2026-10-15T16:30:00Z","v":5489,"vw":28.671941},{"c":28.605,"h":28.66,"l":28.55,"n":86,"o":28.66,"t":"2026-10-15T16:45:00Z","v":2308,"vw":28.61012},{"c":28.605,"h":28.66,"l":28.53,"n":264,"o":28.55,"t":"2026-10-15T17:00:00Z","v":8271,"vw":28.603776},{"c":28.59,"h":28.68,"l":28.59,"n":143,"o":28.605,"t":"2026-10-15T17:15:00Z","v":4218,"vw":28.637547},{"c":28.86,"h":28.93,"l":28.635,"n":305,"o":28.64,"t":"2026-10-15T17:30:00Z","v":10123,"vw":28.7413},{"c":28.815,"h":28.86,"l":28.79,"n":174,"o":28.855,"t":"2026-10-15T17:45:00Z","v":6231,"vw":28.82315},{"c":28.505,"h":28.75,"l":28.505,"n":263,"o":28.75,"t":"2026-10-15T18:00:00Z","v":9097,"vw":28.637106},{"c":28.49,"h":28.5,"l":28.41,"n":155,"o":28.49,"t":"2026-10-15T18:15:00Z","v":4261,"vw":28.456015},{"c":28.51,"h":28.54,"l":28.455,"n":271,"o":28.5,"t":"2026-10-15T18:30:00Z","v":10288,"vw":28.481011},{"c":28.67,"h":28.67,"l":28.49,"n":193,"o":28.525,"t":"2026-10-15T18:45:00Z","v":6069,"vw":28.552568},{"c":28.855,"h":28.855,"l":28.675,"n":236,"o":28.675,"t":"2026-10-15T19:00:00Z","v":6564,"vw":28.784902},{"c":29.01,"h":29.165,"l":28.9,"n":515,"o":28.9,"t":"2026-10-15T19:15:00Z","v":17936,"vw":29.077105},{"c":29.26,"h":29.335,"l":29.03,"n":624,"o":29.03,"t":"2026-10-15T19:30:00Z","v":21922,"vw":29.178726},{"c":29.25,"h":29.31,"l":29.13,"n":1382,"o":29.205,"t":"2026-10-15T19:45:00Z","v":58757,"vw":29.222458},{"c":29.25,"h":29.25,"l":29.25,"n":10,"o":29.25,"t":"2026-10-15T20:00:00Z","v":73208,"vw":29.25},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-15T21:00:00Z","v":100,"vw":29.25},{"c":28.775,"h":28.78,"l":28.05,"n":244,"o":28.59,"t":"2026-10-16T13:30:00Z","v":22557,"vw":28.553384},{"c":28.29,"h":29.06,"l":28.235,"n":177,"o":29.06,"t":"2026-10-16T13:45:00Z","v":10005,"vw":28.477915},{"c":28.62,"h":28.64,"l":28.12,"n":293,"o":28.25,"t":"2026-10-16T14:00:00Z","v":9651,"vw":28.46574},{"c":28.49,"h":28.67,"l":28.45,"n":170,"o":28.575,"t":"2026-10-16T14:15:00Z","v":7510,"vw":28.537662},{"c":28.67,"h":28.83,"l":28.5,"n":158,"o":28.5,"t":"2026-10-16T14:30:00Z","v":6223,"vw":28.71275},{"c":28.5,"h":28.7,"l":28.485,"n":101,"o":28.66,"t":"2026-10-16T14:45:00Z","v":3050,"vw":28.59556},{"c":28.13,"h":28.59,"l":28.07,"n":187,"o":28.505,"t":"2026-10-16T15:00:00Z","v":8600,"vw":28.282731},{"c":28.31,"h":28.3379,"l":28.15,"n":251,"o":28.28,"t":"2026-10-16T15:15:00Z","v":7611,"vw":28.256524},{"c":28.3,"h":28.41,"l":28.27,"n":128,"o":28.37,"t":"2026-10-16T15:30:00Z","v":5306,"vw":28.333121},{"c":28.04,"h":28.35,"l":28.04,"n":167,"o":28.28,"t":"2026-10-16T15:45:00Z","v":4726,"vw":28.170651},{"c":28.2,"h":28.23,"l":28.025,"n":218,"o":28.05,"t":"2026-10-16T16:00:00Z","v":7762,"vw":28.105},{"c":28.18,"h":28.25,"l":28.13,"n":161,"o":28.25,"t":"2026-10-16T16:15:00Z","v":7144,"vw":28.195389},{"c":28.11,"h":28.24,"l":28.05,"n":181,"o":28.15,"t":"2026-10-16T16:30:00Z","v":6868,"vw":28.168354},{"c":28.015,"h":28.095,"l":27.92,"n":158,"o":28.095,"t":"2026-10-16T16:45:00Z","v":8949,"vw":27.991365},{"c":27.84,"h":28.025,"l":27.81,"n":217,"o":28.025,"t":"2026-10-16T17:00:00Z","v":7848,"vw":27.885661},{"c":27.79,"h":27.87,"l":27.68,"n":370,"o":27.87,"t":"2026-10-16T17:15:00Z","v":13934,"vw":27.799403},{"c":27.94,"h":27.94,"l":27.71,"n":288,"o":27.805,"t":"2026-10-16T17:30:00Z","v":9442,"vw":27.828197},{"c":27.78,"h":27.95,"l":27.7,"n":243,"o":27.91,"t":"2026-10-16T17:45:00Z","v":7651,"vw":27.790825},{"c":27.715,"h":27.78,"l":27.64,"n":304,"o":27.78,"t":"2026-10-16T18:00:00Z","v":10094,"vw":27.699004},{"c":27.71,"h":27.76,"l":27.67,"n":239,"o":27.715,"t":"2026-10-16T18:15:00Z","v":7486,"vw":27.704404},{"c":27.685,"h":27.8,"l":27.63,"n":281,"o":27.7299,"t":"2026-10-16T18:30:00Z","v":16261,"vw":27.727914},{"c":27.48,"h":27.68,"l":27.34,"n":537,"o":27.6401,"t":"2026-10-16T18:45:00Z","v":26468,"vw":27.509613},{"c":27.59,"h":27.59,"l":27.25,"n":548,"o":27.46,"t":"2026-10-16T19:00:00Z","v":22672,"vw":27.417446},{"c":27.72,"h":27.77,"l":27.52,"n":552,"o":27.63,"t":"2026-10-16T19:15:00Z","v":19512,"vw":27.668252},{"c":27.37,"h":27.75,"l":27.35,"n":623,"o":27.75,"t":"2026-10-16T19:30:00Z","v":28914,"vw":27.591647},{"c":27.5,"h":27.54,"l":27.24,"n":1954,"o":27.33,"t":"2026-10-16T19:45:00Z","v":118938,"vw":27.45351},{"c":27.5,"h":27.5,"l":27.5,"n":11,"o":27.5,"t":"2026-10-16T20:00:00Z","v":89245,"vw":27.5},{"c":28.5,"h":28.5,"l":28.5,"n":3,"o":28.5,"t":"2026-10-19T08:00:00Z","v":136,"vw":28.5},{"c":28.41,"h":28.41,"l":28.41,"n":1,"o":28.41,"t":"2026-10-19T11:00:00Z","v":100,"vw":28.41},{"c":28.23,"h":29.16,"l":27.96,"n":241,"o":28.81,"t":"2026-10-19T13:30:00Z","v":21976,"vw":28.616928},{"c":28.06,"h":28.205,"l":27.965,"n":90,"o":28.2,"t":"2026-10-19T13:45:00Z","v":5678,"vw":28.152446},{"c":28.2,"h":28.2,"l":27.73,"n":251,"o":27.92,"t":"2026-10-19T14:00:00Z","v":14079,"vw":27.910218},{"c":28.35,"h":28.4099,"l":28.19,"n":193,"o":28.24,"t":"2026-10-19T14:15:00Z","v":15919,"vw":28.332467},{"c":28.585,"h":28.59,"l":28.23,"n":242,"o":28.26,"t":"2026-10-19T14:30:00Z","v":9493,"vw":28.384103},{"c":28.79,"h":28.87,"l":28.74,"n":347,"o":28.75,"t":"2026-10-19T14:45:00Z","v":10174,"vw":28.794115},{"c":28.995,"h":29.085,"l":28.71,"n":285,"o":28.79,"t":"2026-10-19T15:00:00Z","v":11063,"vw":28.923114},{"c":29.18,"h":29.19,"l":28.95,"n":347,"o":29.03,"t":"2026-10-19T15:15:00Z","v":8513,"vw":29.073859},{"c":29.245,"h":29.25,"l":29.03,"n":372,"o":29.14,"t":"2026-10-19T15:30:00Z","v":12343,"vw":29.146088},{"c":29.13,"h":29.34,"l":29.13,"n":231,"o":29.16,"t":"2026-10-19T15:45:00Z","v":8059,"vw":29.177104},{"c":29.08,"h":29.15,"l":29.0301,"n":293,"o":29.14,"t":"2026-10-19T16:00:00Z","v":11657,"vw":29.071845},{"c":29.03,"h":29.09,"l":28.96,"n":269,"o":29.09,"t":"2026-10-19T16:15:00Z","v":6569,"vw":29.019306},{"c":29.0281,"h":29.03,"l":28.94,"n":195,"o":29.01,"t":"2026-10-19T16:30:00Z","v":8025,"vw":28.990486},{"c":28.855,"h":29.04,"l":28.85,"n":319,"o":29,"t":"2026-10-19T16:45:00Z","v":12711,"vw":28.956615},{"c":28.77,"h":28.82,"l":28.74,"n":179,"o":28.8051,"t":"2026-10-19T17:00:00Z","v":4868,"vw":28.779351},{"c":28.79,"h":28.87,"l":28.69,"n":232,"o":28.77,"t":"2026-10-19T17:15:00Z","v":7645,"vw":28.744972},{"c":28.66,"h":28.77,"l":28.64,"n":328,"o":28.76,"t":"2026-10-19T17:30:00Z","v":8478,"vw":28.70286},{"c":28.57,"h":28.62,"l":28.4501,"n":218,"o":28.62,"t":"2026-10-19T17:45:00Z","v":4337,"vw":28.5342},{"c":28.635,"h":28.7,"l":28.54,"n":216,"o":28.64,"t":"2026-10-19T18:00:00Z","v":6163,"vw":28.599169},{"c":28.55,"h":28.65,"l":28.51,"n":242,"o":28.65,"t":"2026-10-19T18:15:00Z","v":5332,"vw":28.568012},{"c":28.655,"h":28.7,"l":28.5,"n":195,"o":28.56,"t":"2026-10-19T18:30:00Z","v":5045,"vw":28.555737},{"c":28.675,"h":28.72,"l":28.66,"n":240,"o":28.71,"t":"2026-10-19T18:45:00Z","v":9001,"vw":28.691569},{"c":28.67,"h":28.815,"l":28.6604,"n":331,"o":28.675,"t":"2026-10-19T19:00:00Z","v":12207,"vw":28.714991},{"c":28.855,"h":28.985,"l":28.7101,"n":414,"o":28.74,"t":"2026-10-19T19:15:00Z","v":13087,"vw":28.853154},{"c":29.03,"h":29.1,"l":28.79,"n":667,"o":28.84,"t":"2026-10-19T19:30:00Z","v":23406,"vw":28.962192},{"c":28.78,"h":29.03,"l":28.745,"n":1612,"o":29.03,"t":"2026-10-19T19:45:00Z","v":54654,"vw":28.800267},{"c":28.78,"h":28.78,"l":28.78,"n":10,"o":28.78,"t":"2026-10-19T20:00:00Z","v":91648,"vw":28.78},{"c":28.49,"h":28.49,"l":28.49,"n":1,"o":28.49,"t":"2026-10-19T21:15:00Z","v":150,"vw":28.49},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-20T11:30:00Z","v":800,"vw":28},{"c":27.93,"h":28.49,"l":27.6897,"n":236,"o":28.05,"t":"2026-10-20T13:30:00Z","v":11194,"vw":28.039345},{"c":28.71,"h":28.71,"l":27.78,"n":158,"o":28.2,"t":"2026-10-20T13:45:00Z","v":12530,"vw":28.578561},{"c":28.64,"h":28.85,"l":28.61,"n":178,"o":28.68,"t":"2026-10-20T14:00:00Z","v":6015,"vw":28.736667},{"c":28.9,"h":28.9,"l":28.48,"n":211,"o":28.65,"t":"2026-10-20T14:15:00Z","v":10833,"vw":28.642555},{"c":28.69,"h":29.11,"l":28.65,"n":231,"o":28.98,"t":"2026-10-20T14:30:00Z","v":7740,"vw":28.793338},{"c":28.835,"h":28.8884,"l":28.77,"n":148,"o":28.8884,"t":"2026-10-20T14:45:00Z","v":5012,"vw":28.837214},{"c":28.6,"h":28.92,"l":28.4,"n":202,"o":28.78,"t":"2026-10-20T15:00:00Z","v":5620,"vw":28.767663},{"c":28.69,"h":28.715,"l":28.53,"n":116,"o":28.6,"t":"2026-10-20T15:15:00Z","v":4945,"vw":28.616403},{"c":28.68,"h":28.7,"l":28.53,"n":124,"o":28.7,"t":"2026-10-20T15:30:00Z","v":4191,"vw":28.63048},{"c":28.72,"h":28.7444,"l":28.63,"n":158,"o":28.65,"t":"2026-10-20T15:45:00Z","v":5159,"vw":28.684847},{"c":28.635,"h":28.72,"l":28.62,"n":102,"o":28.67,"t":"2026-10-20T16:00:00Z","v":2913,"vw":28.680165},{"c":28.78,"h":28.83,"l":28.55,"n":291,"o":28.55,"t":"2026-10-20T16:15:00Z","v":10075,"vw":28.635864},{"c":28.805,"h":28.84,"l":28.735,"n":215,"o":28.76,"t":"2026-10-20T16:30:00Z","v":9348,"vw":28.791103},{"c":28.78,"h":28.855,"l":28.7,"n":200,"o":28.83,"t":"2026-10-20T16:45:00Z","v":8937,"vw":28.809786},{"c":28.775,"h":28.84,"l":28.73,"n":119,"o":28.83,"t":"2026-10-20T17:00:00Z","v":3065,"vw":28.771062},{"c":28.79,"h":28.84,"l":28.765,"n":151,"o":28.775,"t":"2026-10-20T17:15:00Z","v":4566,"vw":28.793739},{"c":28.775,"h":28.82,"l":28.7,"n":275,"o":28.785,"t":"2026-10-20T17:30:00Z","v":8177,"vw":28.763062},{"c":28.89,"h":28.89,"l":28.83,"n":35,"o":28.83,"t":"2026-10-20T17:45:00Z","v":924,"vw":28.851667},{"c":28.89,"h":28.935,"l":28.88,"n":120,"o":28.92,"t":"2026-10-20T18:00:00Z","v":3914,"vw":28.898231},{"c":28.86,"h":28.88,"l":28.79,"n":326,"o":28.88,"t":"2026-10-20T18:15:00Z","v":11015,"vw":28.814676},{"c":28.795,"h":28.9,"l":28.75,"n":134,"o":28.9,"t":"2026-10-20T18:30:00Z","v":5082,"vw":28.804886},{"c":28.92,"h":28.92,"l":28.84,"n":168,"o":28.84,"t":"2026-10-20T18:45:00Z","v":4617,"vw":28.906525},{"c":28.955,"h":28.98,"l":28.885,"n":170,"o":28.92,"t":"2026-10-20T19:00:00Z","v":4935,"vw":28.94472},{"c":29,"h":29.03,"l":28.945,"n":418,"o":28.984,"t":"2026-10-20T19:15:00Z","v":12945,"vw":28.990552},{"c":29.015,"h":29.03,"l":28.87,"n":371,"o":28.97,"t":"2026-10-20T19:30:00Z","v":13934,"vw":28.968469},{"c":28.86,"h":29.05,"l":28.84,"n":1449,"o":28.99,"t":"2026-10-20T19:45:00Z","v":61305,"vw":28.910794},{"c":28.88,"h":28.88,"l":28.88,"n":7,"o":28.88,"t":"2026-10-20T20:00:00Z","v":77343,"vw":28.88},{"c":29.32,"h":29.32,"l":29.32,"n":10,"o":29.32,"t":"2026-10-20T21:15:00Z","v":1311,"vw":29.32},{"c":29.69,"h":29.95,"l":29.36,"n":34,"o":29.95,"t":"2026-10-21T08:00:00Z","v":3499,"vw":29.738603},{"c":29.66,"h":29.75,"l":29.66,"n":10,"o":29.75,"t":"2026-10-21T08:15:00Z","v":976,"vw":29.740566},{"c":29.4503,"h":29.48,"l":29.4503,"n":6,"o":29.48,"t":"2026-10-21T09:15:00Z","v":290,"vw":29.46515},{"c":29.45,"h":29.45,"l":29.41,"n":9,"o":29.41,"t":"2026-10-21T11:00:00Z","v":1004,"vw":29.428},{"c":30.01,"h":30.01,"l":30,"n":7,"o":30,"t":"2026-10-21T12:15:00Z","v":652,"vw":30.006021},{"c":29.3,"h":30.36,"l":29.3,"n":237,"o":29.79,"t":"2026-10-21T13:30:00Z","v":33515,"vw":29.99542},{"c":29.65,"h":29.7,"l":29.365,"n":138,"o":29.44,"t":"2026-10-21T13:45:00Z","v":7498,"vw":29.569879},{"c":29.5989,"h":29.79,"l":29.19,"n":143,"o":29.625,"t":"2026-10-21T14:00:00Z","v":6383,"vw":29.495276},{"c":29.68,"h":29.69,"l":29.23,"n":160,"o":29.23,"t":"2026-10-21T14:15:00Z","v":4257,"vw":29.57625},{"c":29.645,"h":29.79,"l":29.645,"n":71,"o":29.695,"t":"2026-10-21T14:30:00Z","v":2819,"vw":29.724463},{"c":29.59,"h":29.85,"l":29.59,"n":98,"o":29.67,"t":"2026-10-21T14:45:00Z","v":3134,"vw":29.729195},{"c":29.66,"h":29.75,"l":29.48,"n":138,"o":29.635,"t":"2026-10-21T15:00:00Z","v":6002,"vw":29.682892},{"c":29.54,"h":29.66,"l":29.51,"n":80,"o":29.63,"t":"2026-10-21T15:15:00Z","v":3194,"vw":29.5898},{"c":29.53,"h":29.64,"l":29.5,"n":383,"o":29.5775,"t":"2026-10-21T15:30:00Z","v":24452,"vw":29.555072},{"c":29.63,"h":29.65,"l":29.51,"n":204,"o":29.565,"t":"2026-10-21T15:45:00Z","v":9995,"vw":29.589528},{"c":29.6,"h":29.635,"l":29.55,"n":118,"o":29.635,"t":"2026-10-21T16:00:00Z","v":3650,"vw":29.583095},{"c":29.58,"h":29.58,"l":29.5,"n":153,"o":29.56,"t":"2026-10-21T16:15:00Z","v":4690,"vw":29.545772},{"c":29.8625,"h":29.89,"l":29.555,"n":175,"o":29.555,"t":"2026-10-21T16:30:00Z","v":6283,"vw":29.719675},{"c":29.7019,"h":29.809,"l":29.7019,"n":23,"o":29.77,"t":"2026-10-21T16:45:00Z","v":737,"vw":29.746873},{"c":29.89,"h":29.91,"l":29.745,"n":200,"o":29.755,"t":"2026-10-21T17:00:00Z","v":6818,"vw":29.8268},{"c":29.7,"h":29.865,"l":29.69,"n":199,"o":29.86,"t":"2026-10-21T17:15:00Z","v":9136,"vw":29.801595},{"c":29.87,"h":29.935,"l":29.735,"n":260,"o":29.78,"t":"2026-10-21T17:30:00Z","v":13666,"vw":29.810335},{"c":30.02,"h":30.08,"l":29.82,"n":292,"o":29.82,"t":"2026-10-21T17:45:00Z","v":10434,"vw":30.01067},{"c":30.07,"h":30.11,"l":29.97,"n":90,"o":29.98,"t":"2026-10-21T18:00:00Z","v":4527,"vw":30.0437},{"c":30.09,"h":30.15,"l":30.05,"n":98,"o":30.15,"t":"2026-10-21T18:15:00Z","v":3663,"vw":30.104184},{"c":29.98,"h":30.13,"l":29.93,"n":241,"o":30.08,"t":"2026-10-21T18:30:00Z","v":10035,"vw":30.065315},{"c":29.63,"h":29.985,"l":29.612,"n":404,"o":29.9537,"t":"2026-10-21T18:45:00Z","v":15015,"vw":29.799076},{"c":29.58,"h":29.71,"l":29.51,"n":398,"o":29.6044,"t":"2026-10-21T19:00:00Z","v":11314,"vw":29.595853},{"c":29.64,"h":29.66,"l":29.49,"n":711,"o":29.58,"t":"2026-10-21T19:15:00Z","v":56732,"vw":29.545689},{"c":29.66,"h":29.805,"l":29.61,"n":474,"o":29.64,"t":"2026-10-21T19:30:00Z","v":13986,"vw":29.682409},{"c":29.75,"h":29.85,"l":29.64,"n":1158,"o":29.68,"t":"2026-10-21T19:45:00Z","v":50321,"vw":29.777569},{"c":29.78,"h":29.78,"l":29.78,"n":9,"o":29.78,"t":"2026-10-21T20:00:00Z","v":56601,"vw":29.78},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-21T20:30:00Z","v":100,"vw":29.2},{"c":28.62,"h":28.62,"l":28.62,"n":1,"o":28.62,"t":"2026-10-21T21:15:00Z","v":100,"vw":28.62},{"c":29.51,"h":29.51,"l":29.51,"n":12,"o":29.51,"t":"2026-10-21T22:30:00Z","v":1303,"vw":29.51},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-21T22:45:00Z","v":100,"vw":29.61},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-22T08:00:00Z","v":114,"vw":29},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-22T08:15:00Z","v":250,"vw":28.9},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-22T08:30:00Z","v":230,"vw":28.5},{"c":28.38,"h":28.38,"l":28.38,"n":2,"o":28.38,"t":"2026-10-22T12:30:00Z","v":156,"vw":28.38},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-22T13:15:00Z","v":108,"vw":29.7},{"c":28.685,"h":28.95,"l":28.17,"n":336,"o":28.95,"t":"2026-10-22T13:30:00Z","v":26650,"vw":28.507808},{"c":28.855,"h":28.9,"l":28.45,"n":124,"o":28.45,"t":"2026-10-22T13:45:00Z","v":6321,"vw":28.690496},{"c":28.29,"h":28.82,"l":28.29,"n":147,"o":28.765,"t":"2026-10-22T14:00:00Z","v":3833,"vw":28.6304},{"c":27.8,"h":28.38,"l":27.8,"n":105,"o":28.27,"t":"2026-10-22T14:15:00Z","v":4627,"vw":28.06296},{"c":28.155,"h":28.155,"l":27.84,"n":151,"o":27.92,"t":"2026-10-22T14:30:00Z","v":15820,"vw":27.998988},{"c":28.055,"h":28.09,"l":27.8184,"n":249,"o":28.08,"t":"2026-10-22T14:45:00Z","v":9887,"vw":27.966005},{"c":27.78,"h":28.11,"l":27.75,"n":349,"o":28.11,"t":"2026-10-22T15:00:00Z","v":14949,"vw":27.902066},{"c":28.02,"h":28.1499,"l":27.75,"n":353,"o":27.75,"t":"2026-10-22T15:15:00Z","v":15078,"vw":28.044716},{"c":28.08,"h":28.14,"l":27.985,"n":322,"o":28.04,"t":"2026-10-22T15:30:00Z","v":16535,"vw":28.086688},{"c":28.34,"h":28.375,"l":28.025,"n":144,"o":28.11,"t":"2026-10-22T15:45:00Z","v":4113,"vw":28.159441},{"c":28.595,"h":28.64,"l":28.4025,"n":256,"o":28.4025,"t":"2026-10-22T16:00:00Z","v":8211,"vw":28.492586},{"c":28.56,"h":28.71,"l":28.55,"n":159,"o":28.6,"t":"2026-10-22T16:15:00Z","v":3620,"vw":28.617025},{"c":28.4,"h":28.54,"l":28.4,"n":172,"o":28.51,"t":"2026-10-22T16:30:00Z","v":5574,"vw":28.488513},{"c":28.4,"h":28.4,"l":28.1609,"n":256,"o":28.33,"t":"2026-10-22T16:45:00Z","v":7632,"vw":28.264425},{"c":28.155,"h":28.31,"l":28.14,"n":111,"o":28.31,"t":"2026-10-22T17:00:00Z","v":4583,"vw":28.201642},{"c":28.0882,"h":28.245,"l":28.0882,"n":169,"o":28.13,"t":"2026-10-22T17:15:00Z","v":7476,"vw":28.191389},{"c":28.19,"h":28.3,"l":28.07,"n":228,"o":28.07,"t":"2026-10-22T17:30:00Z","v":18404,"vw":28.281238},{"c":28.145,"h":28.26,"l":28.12,"n":187,"o":28.26,"t":"2026-10-22T17:45:00Z","v":7049,"vw":28.156554},{"c":28.17,"h":28.17,"l":27.975,"n":125,"o":28.07,"t":"2026-10-22T18:00:00Z","v":6574,"vw":28.04587},{"c":28.01,"h":28.17,"l":28,"n":332,"o":28.14,"t":"2026-10-22T18:15:00Z","v":11838,"vw":28.071641},{"c":28.12,"h":28.16,"l":27.99,"n":216,"o":27.99,"t":"2026-10-22T18:30:00Z","v":8818,"vw":28.080782},{"c":27.99,"h":28.155,"l":27.99,"n":189,"o":28.145,"t":"2026-10-22T18:45:00Z","v":11099,"vw":28.089481},{"c":28.1,"h":28.1,"l":27.88,"n":277,"o":27.98,"t":"2026-10-22T19:00:00Z","v":15641,"vw":27.957209},{"c":28.14,"h":28.15,"l":28.05,"n":237,"o":28.08,"t":"2026-10-22T19:15:00Z","v":11257,"vw":28.086839},{"c":27.85,"h":28.13,"l":27.815,"n":491,"o":28.12,"t":"2026-10-22T19:30:00Z","v":24004,"vw":27.94155},{"c":28.2,"h":28.27,"l":27.82,"n":1857,"o":27.82,"t":"2026-10-22T19:45:00Z","v":87489,"vw":28.029471},{"c":28.2,"h":28.2,"l":28.2,"n":12,"o":28.2,"t":"2026-10-22T20:00:00Z","v":66668,"vw":28.2},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-22T22:45:00Z","v":100,"vw":28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5669348553377993,"strike":63.847836476828476,"iv":1.8785814229205557,"gamma":0.012239168825817544,"theta":-0.04523909832735084,"vega":0.01375995592919134,"rho":0.0017343839771646978,"breakevenPct":130.05275475773672},{"delta":0.15,"premium":0.5245833333333334,"strike":38.68859649122807,"iv":0.9633285087719298,"gamma":0.030696491228070177,"theta":-0.03065719298245614,"vega":0.017676929824561403,"rho":0.0028967775164269838,"breakevenPct":40.04707080200501},{"delta":0.2,"premium":0.7329166666666667,"strike":36.49561403508772,"iv":0.9438109649122807,"gamma":0.0377140350877193,"theta":-0.03627122807017544,"vega":0.021317280701754388,"rho":0.003821503122424467,"breakevenPct":32.95903822055138},{"delta":0.25,"premium":0.965677374301676,"strike":34.62988826815643,"iv":0.9302557262569833,"gamma":0.04342527932960894,"theta":-0.04097346368715084,"vega":0.024310754189944137,"rho":0.004726309408866273,"breakevenPct":27.127020151636074},{"delta":0.3,"premium":1.2508263500931098,"strike":33.46601489757914,"iv":0.9294875698324022,"gamma":0.046334962756052145,"theta":-0.04372020484171322,"vega":0.025916899441340784,"rho":0.005588395645191817,"breakevenPct":23.988718741686622},{"delta":0.35,"premium":1.5359753258845434,"strike":32.302141527001865,"iv":0.9287194134078213,"gamma":0.04924464618249534,"theta":-0.0464669459962756,"vega":0.02752304469273743,"rho":0.00645048188151736,"breakevenPct":20.85041733173717},{"delta":0.4,"premium":1.8211243016759777,"strike":31.13826815642458,"iv":0.9279512569832402,"gamma":0.05215432960893855,"theta":-0.04921368715083799,"vega":0.02912918994413408,"rho":0.007312568117842904,"breakevenPct":17.712115921787714},{"delta":0.45,"premium":2.110874524714829,"strike":29.979087452471482,"iv":0.9274986311787072,"gamma":0.054954410646387834,"theta":-0.05188703422053232,"vega":0.03068243346007605,"rho":0.008171207636661171,"breakevenPct":14.607007061379692},{"delta":0.5,"premium":2.605171102661597,"strike":29.02851711026616,"iv":0.9410727756653993,"gamma":0.05288216730038023,"theta":-0.05129768060836502,"vega":0.029883954372623575,"rho":0.008876624895383184,"breakevenPct":12.977457903313422},{"delta":0.55,"premium":3.099467680608365,"strike":28.077946768060837,"iv":0.9546469201520913,"gamma":0.05080992395437262,"theta":-0.05070832699619772,"vega":0.0290854752851711,"rho":0.009582042154105196,"breakevenPct":11.34790874524715},{"delta":0.6,"premium":3.593764258555132,"strike":27.127376425855513,"iv":0.9682210646387833,"gamma":0.048737680608365024,"theta":-0.05011897338403042,"vega":0.02828699619771863,"rho":0.010287459412827209,"breakevenPct":9.718359587180883},{"delta":0.65,"premium":4.088060836501901,"strike":26.176806083650188,"iv":0.9817952091254754,"gamma":0.04666543726235741,"theta":-0.04952961977186312,"vega":0.027488517110266158,"rho":0.010992876671549221,"breakevenPct":8.08881042911461},{"delta":0.7,"premium":4.582357414448668,"strike":25.226235741444867,"iv":0.9953693536121674,"gamma":0.04459319391634981,"theta":-0.04894026615969582,"vega":0.026690038022813688,"rho":0.011698293930271234,"breakevenPct":6.459261271048343},{"delta":0.75,"premium":5.524675324675324,"strike":23.969155844155843,"iv":1.0595435064935066,"gamma":0.038739610389610386,"theta":-0.047480519480519484,"vega":0.02439707792207792,"rho":0.012061566574320597,"breakevenPct":5.335111317254172},{"delta":0.8,"premium":6.606926406926408,"strike":22.61634199134199,"iv":1.1395218614718616,"gamma":0.03170497835497835,"theta":-0.04574891774891775,"vega":0.02163733766233766,"rho":0.012317975152369844,"breakevenPct":4.368815708101419},{"delta":0.85,"premium":8.107184750733136,"strike":20.82478005865103,"iv":1.2322382697947214,"gamma":0.024399120234604114,"theta":-0.04084237536656892,"vega":0.01791554252199414,"rho":0.012251697824240711,"breakevenPct":3.328445747800589},{"delta":0.9,"premium":9.74612952109873,"strike":18.873655332025322,"iv":1.2752485302964713,"gamma":0.017396381685571095,"theta":-0.03215007524941379,"vega":0.013462684254192963,"rho":0.012105552253790458,"breakevenPct":2.213517332585898}],"put":[{"delta":0.1,"premium":0.4061818181818182,"strike":20.445454545454545,"iv":0.9928774545454546,"gamma":0.02299454545454546,"theta":-0.02335927272727273,"vega":0.013508727272727273,"rho":-0.0026252219737785535,"breakevenPct":28.43116883116883},{"delta":0.15,"premium":0.575386493083808,"strike":22.597640358014647,"iv":0.8514516680227827,"gamma":0.03514052074857608,"theta":-0.026821806346623272,"vega":0.018008543531326283,"rho":-0.003886899931372868,"breakevenPct":21.349093339532725},{"delta":0.2,"premium":0.8398291293734744,"strike":23.614727420667208,"iv":0.8446982099267697,"gamma":0.0418126118795769,"theta":-0.031215622457282342,"vega":0.021222538649308384,"rho":-0.005206344542025342,"breakevenPct":18.661077531093806},{"delta":0.25,"premium":1.1042717656631407,"strike":24.631814483319772,"iv":0.8379447518307567,"gamma":0.04848470301057771,"theta":-0.03560943856794141,"vega":0.02443653376729048,"rho":-0.006525789152677815,"breakevenPct":15.973061722654887},{"delta":0.3,"premium":1.4569197896120971,"strike":25.524326101249176,"iv":0.8327735042735043,"gamma":0.052116436554898095,"theta":-0.03769286653517422,"vega":0.026103353057199213,"rho":-0.007903848787417416,"breakevenPct":14.044977458438995},{"delta":0.35,"premium":1.8596153846153842,"strike":26.346153846153847,"iv":0.8285,"gamma":0.054023076923076924,"theta":-0.03846538461538461,"vega":0.02689230769230769,"rho":-0.009315166476576358,"breakevenPct":12.54807692307692},{"delta":0.4,"premium":2.262310979618672,"strike":27.167981591058513,"iv":0.8242264957264958,"gamma":0.05592971729125575,"theta":-0.039237902695595,"vega":0.027681262327416176,"rho":-0.010726484165735302,"breakevenPct":11.051176387714845},{"delta":0.45,"premium":2.6650065746219593,"strike":27.989809335963184,"iv":0.8199529914529915,"gamma":0.05783635765943458,"theta":-0.04001042077580539,"vega":0.028470216962524657,"rho":-0.012137801854894246,"breakevenPct":9.55427585235277},{"delta":0.5,"premium":3.0677021696252464,"strike":28.81163708086785,"iv":0.8156794871794872,"gamma":0.05974299802761341,"theta":-0.04078293885601578,"vega":0.029259171597633134,"rho":-0.013549119544053186,"breakevenPct":8.057375316990699},{"delta":0.55,"premium":3.470397764628534,"strike":29.633464825772517,"iv":0.8114059829059829,"gamma":0.06164963839579224,"theta":-0.041555456936226164,"vega":0.03004812623274162,"rho":-0.01496043723321213,"breakevenPct":6.560474781628624},{"delta":0.6,"premium":4.175866160417654,"strike":30.65733270052207,"iv":0.8186500711912672,"gamma":0.05994954912197437,"theta":-0.040677361177028956,"vega":0.029400854295206457,"rho":-0.01660487451831653,"breakevenPct":5.4233337853413754},{"delta":0.65,"premium":5.125083056478405,"strike":31.843853820598007,"iv":0.8351664451827242,"gamma":0.05534584717607974,"theta":-0.03847043189368771,"vega":0.02759734219269103,"rho":-0.018436985701961867,"breakevenPct":4.575818699572848},{"delta":0.7,"premium":6.074299952539153,"strike":33.030374940673944,"iv":0.8516828191741813,"gamma":0.0507421452301851,"theta":-0.036263502610346464,"vega":0.025793830090175607,"rho":-0.0202690968856072,"breakevenPct":3.728303613804322},{"delta":0.75,"premium":7.023516848599904,"strike":34.21689606074988,"iv":0.8681991931656383,"gamma":0.04613844328429047,"theta":-0.03405657332700522,"vega":0.02399031798766018,"rho":-0.02210120806925253,"breakevenPct":2.8807885280357945},{"delta":0.8,"premium":8.266935483870968,"strike":35.685483870967744,"iv":0.879758064516129,"gamma":0.04052258064516129,"theta":-0.030365322580645157,"vega":0.021442741935483872,"rho":-0.02416656067045854,"breakevenPct":2.076612903225801},{"delta":0.85,"premium":10.081451612903225,"strike":37.70161290322581,"iv":0.8816935483870968,"gamma":0.03294193548387098,"theta":-0.023792741935483877,"vega":0.017450806451612906,"rho":-0.026684676023399963,"breakevenPct":1.3565668202764933},{"delta":0.9,"premium":11.895967741935484,"strike":39.71774193548387,"iv":0.8836290322580646,"gamma":0.025361290322580644,"theta":-0.01722016129032258,"vega":0.013458870967741936,"rho":-0.029202791376341394,"breakevenPct":0.636520737327184}]},"raw":{"call":[{"delta":0.1,"premium":0.5669348553377993,"strike":63.847836476828476,"iv":1.8785814229205557,"gamma":0.012239168825817544,"theta":-0.04523909832735084,"vega":0.01375995592919134,"rho":0.0017343839771646978,"breakevenPct":130.05275475773672},{"delta":0.15,"premium":0.5245833333333334,"strike":38.68859649122807,"iv":0.9633285087719298,"gamma":0.030696491228070177,"theta":-0.03065719298245614,"vega":0.017676929824561403,"rho":0.0028967775164269838,"breakevenPct":40.04707080200501},{"delta":0.2,"premium":0.7329166666666667,"strike":36.49561403508772,"iv":0.9438109649122807,"gamma":0.0377140350877193,"theta":-0.03627122807017544,"vega":0.021317280701754388,"rho":0.003821503122424467,"breakevenPct":32.95903822055138},{"delta":0.25,"premium":0.965677374301676,"strike":34.62988826815643,"iv":0.9302557262569833,"gamma":0.04342527932960894,"theta":-0.04097346368715084,"vega":0.024310754189944137,"rho":0.004726309408866273,"breakevenPct":27.127020151636074},{"delta":0.3,"premium":1.2508263500931098,"strike":33.46601489757914,"iv":0.9294875698324022,"gamma":0.046334962756052145,"theta":-0.04372020484171322,"vega":0.025916899441340784,"rho":0.005588395645191817,"breakevenPct":23.988718741686622},{"delta":0.35,"premium":1.5359753258845434,"strike":32.302141527001865,"iv":0.9287194134078213,"gamma":0.04924464618249534,"theta":-0.0464669459962756,"vega":0.02752304469273743,"rho":0.00645048188151736,"breakevenPct":20.85041733173717},{"delta":0.4,"premium":1.8211243016759777,"strike":31.13826815642458,"iv":0.9279512569832402,"gamma":0.05215432960893855,"theta":-0.04921368715083799,"vega":0.02912918994413408,"rho":0.007312568117842904,"breakevenPct":17.712115921787714},{"delta":0.45,"premium":2.110874524714829,"strike":29.979087452471482,"iv":0.9274986311787072,"gamma":0.054954410646387834,"theta":-0.05188703422053232,"vega":0.03068243346007605,"rho":0.008171207636661171,"breakevenPct":14.607007061379692},{"delta":0.5,"premium":2.605171102661597,"strike":29.02851711026616,"iv":0.9410727756653993,"gamma":0.05288216730038023,"theta":-0.05129768060836502,"vega":0.029883954372623575,"rho":0.008876624895383184,"breakevenPct":12.977457903313422},{"delta":0.55,"premium":3.099467680608365,"strike":28.077946768060837,"iv":0.9546469201520913,"gamma":0.05080992395437262,"theta":-0.05070832699619772,"vega":0.0290854752851711,"rho":0.009582042154105196,"breakevenPct":11.34790874524715},{"delta":0.6,"premium":3.593764258555132,"strike":27.127376425855513,"iv":0.9682210646387833,"gamma":0.048737680608365024,"theta":-0.05011897338403042,"vega":0.02828699619771863,"rho":0.010287459412827209,"breakevenPct":9.718359587180883},{"delta":0.65,"premium":4.088060836501901,"strike":26.176806083650188,"iv":0.9817952091254754,"gamma":0.04666543726235741,"theta":-0.04952961977186312,"vega":0.027488517110266158,"rho":0.010992876671549221,"breakevenPct":8.08881042911461},{"delta":0.7,"premium":4.582357414448668,"strike":25.226235741444867,"iv":0.9953693536121674,"gamma":0.04459319391634981,"theta":-0.04894026615969582,"vega":0.026690038022813688,"rho":0.011698293930271234,"breakevenPct":6.459261271048343},{"delta":0.75,"premium":5.524675324675324,"strike":23.969155844155843,"iv":1.0595435064935066,"gamma":0.038739610389610386,"theta":-0.047480519480519484,"vega":0.02439707792207792,"rho":0.012061566574320597,"breakevenPct":5.335111317254172},{"delta":0.8,"premium":6.606926406926408,"strike":22.61634199134199,"iv":1.1395218614718616,"gamma":0.03170497835497835,"theta":-0.04574891774891775,"vega":0.02163733766233766,"rho":0.012317975152369844,"breakevenPct":4.368815708101419},{"delta":0.85,"premium":8.107184750733136,"strike":20.82478005865103,"iv":1.2322382697947214,"gamma":0.024399120234604114,"theta":-0.04084237536656892,"vega":0.01791554252199414,"rho":0.012251697824240711,"breakevenPct":3.328445747800589},{"delta":0.9,"premium":9.74612952109873,"strike":18.873655332025322,"iv":1.2752485302964713,"gamma":0.017396381685571095,"theta":-0.03215007524941379,"vega":0.013462684254192963,"rho":0.012105552253790458,"breakevenPct":2.213517332585898}],"put":[{"delta":0.1,"premium":0.4061818181818182,"strike":20.445454545454545,"iv":0.9928774545454546,"gamma":0.02299454545454546,"theta":-0.02335927272727273,"vega":0.013508727272727273,"rho":-0.0026252219737785535,"breakevenPct":28.43116883116883},{"delta":0.15,"premium":0.575386493083808,"strike":22.597640358014647,"iv":0.8514516680227827,"gamma":0.03514052074857608,"theta":-0.026821806346623272,"vega":0.018008543531326283,"rho":-0.003886899931372868,"breakevenPct":21.349093339532725},{"delta":0.2,"premium":0.8398291293734744,"strike":23.614727420667208,"iv":0.8446982099267697,"gamma":0.0418126118795769,"theta":-0.031215622457282342,"vega":0.021222538649308384,"rho":-0.005206344542025342,"breakevenPct":18.661077531093806},{"delta":0.25,"premium":1.1042717656631407,"strike":24.631814483319772,"iv":0.8379447518307567,"gamma":0.04848470301057771,"theta":-0.03560943856794141,"vega":0.02443653376729048,"rho":-0.006525789152677815,"breakevenPct":15.973061722654887},{"delta":0.3,"premium":1.4569197896120971,"strike":25.524326101249176,"iv":0.8327735042735043,"gamma":0.052116436554898095,"theta":-0.03769286653517422,"vega":0.026103353057199213,"rho":-0.007903848787417416,"breakevenPct":14.044977458438995},{"delta":0.35,"premium":1.8596153846153842,"strike":26.346153846153847,"iv":0.8285,"gamma":0.054023076923076924,"theta":-0.03846538461538461,"vega":0.02689230769230769,"rho":-0.009315166476576358,"breakevenPct":12.54807692307692},{"delta":0.4,"premium":2.262310979618672,"strike":27.167981591058513,"iv":0.8242264957264958,"gamma":0.05592971729125575,"theta":-0.039237902695595,"vega":0.027681262327416176,"rho":-0.010726484165735302,"breakevenPct":11.051176387714845},{"delta":0.45,"premium":2.6650065746219593,"strike":27.989809335963184,"iv":0.8199529914529915,"gamma":0.05783635765943458,"theta":-0.04001042077580539,"vega":0.028470216962524657,"rho":-0.012137801854894246,"breakevenPct":9.55427585235277},{"delta":0.5,"premium":3.0677021696252464,"strike":28.81163708086785,"iv":0.8156794871794872,"gamma":0.05974299802761341,"theta":-0.04078293885601578,"vega":0.029259171597633134,"rho":-0.013549119544053186,"breakevenPct":8.057375316990699},{"delta":0.55,"premium":3.470397764628534,"strike":29.633464825772517,"iv":0.8114059829059829,"gamma":0.06164963839579224,"theta":-0.041555456936226164,"vega":0.03004812623274162,"rho":-0.01496043723321213,"breakevenPct":6.560474781628624},{"delta":0.6,"premium":4.175866160417654,"strike":30.65733270052207,"iv":0.8186500711912672,"gamma":0.05994954912197437,"theta":-0.040677361177028956,"vega":0.029400854295206457,"rho":-0.01660487451831653,"breakevenPct":5.4233337853413754},{"delta":0.65,"premium":5.125083056478405,"strike":31.843853820598007,"iv":0.8351664451827242,"gamma":0.05534584717607974,"theta":-0.03847043189368771,"vega":0.02759734219269103,"rho":-0.018436985701961867,"breakevenPct":4.575818699572848},{"delta":0.7,"premium":6.074299952539153,"strike":33.030374940673944,"iv":0.8516828191741813,"gamma":0.0507421452301851,"theta":-0.036263502610346464,"vega":0.025793830090175607,"rho":-0.0202690968856072,"breakevenPct":3.728303613804322},{"delta":0.75,"premium":7.023516848599904,"strike":34.21689606074988,"iv":0.8681991931656383,"gamma":0.04613844328429047,"theta":-0.03405657332700522,"vega":0.02399031798766018,"rho":-0.02210120806925253,"breakevenPct":2.8807885280357945},{"delta":0.8,"premium":8.266935483870968,"strike":35.685483870967744,"iv":0.879758064516129,"gamma":0.04052258064516129,"theta":-0.030365322580645157,"vega":0.021442741935483872,"rho":-0.02416656067045854,"breakevenPct":2.076612903225801},{"delta":0.85,"premium":10.081451612903225,"strike":37.70161290322581,"iv":0.8816935483870968,"gamma":0.03294193548387098,"theta":-0.023792741935483877,"vega":0.017450806451612906,"rho":-0.026684676023399963,"breakevenPct":1.3565668202764933},{"delta":0.9,"premium":11.895967741935484,"strike":39.71774193548387,"iv":0.8836290322580646,"gamma":0.025361290322580644,"theta":-0.01722016129032258,"vega":0.013458870967741936,"rho":-0.029202791376341394,"breakevenPct":0.636520737327184}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}