{"symbol":"DRIP","url":"https://intraalpha.com/companies/DRIP","capturedAt":"2026-10-23T02:57:47.235Z","state":"ready","quote":{"symbol":"DRIP","last_price":31,"prev_close":30.37,"regular_close":31,"change":0.63,"change_pct":2.0744,"regular_change":0.63,"regular_change_pct":2.0744,"extended_change":0,"extended_change_pct":0,"bid":30.45,"ask":31.8,"bid_size":100,"ask_size":100,"volume":1148622,"vwap":31.094839,"open":29.89,"high":32.14,"low":29.8,"close":31,"trade_count":17798,"last_trade_at":"2026-10-23T00:00:00.117359174Z","last_quote_at":"2026-10-22T23:59:57.210894355Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:45.844177279-04:00","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":null,"fundProfile":{"net_assets":128699999,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0255,"inception_date":"2015-05-28","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:46.726926+00:00"},"optionObservedAt":"2026-10-22T19:59:21.295Z","bars":[{"c":31.93,"h":31.93,"l":31.93,"n":1,"o":31.93,"t":"2026-10-16T08:25:00Z","v":117,"vw":31.93},{"c":31.65,"h":31.67,"l":31.65,"n":7,"o":31.67,"t":"2026-10-16T10:30:00Z","v":1262,"vw":31.660724},{"c":31.6,"h":31.6,"l":31.6,"n":2,"o":31.6,"t":"2026-10-16T10:50:00Z","v":246,"vw":31.6},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-16T11:05:00Z","v":100,"vw":31.7},{"c":31.319,"h":31.319,"l":31.319,"n":1,"o":31.319,"t":"2026-10-16T11:25:00Z","v":200,"vw":31.319},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-10-16T12:30:00Z","v":1000,"vw":31.5},{"c":30.955,"h":31.34,"l":30.955,"n":171,"o":31.21,"t":"2026-10-16T13:30:00Z","v":12938,"vw":31.159501},{"c":30.89,"h":31.1207,"l":30.89,"n":191,"o":30.9853,"t":"2026-10-16T13:35:00Z","v":13935,"vw":31.033507},{"c":31.2,"h":31.2,"l":30.93,"n":118,"o":30.93,"t":"2026-10-16T13:40:00Z","v":9427,"vw":31.082864},{"c":30.9734,"h":31.18,"l":30.93,"n":146,"o":31.16,"t":"2026-10-16T13:45:00Z","v":7419,"vw":30.993083},{"c":31.17,"h":31.17,"l":31,"n":81,"o":31,"t":"2026-10-16T13:50:00Z","v":3042,"vw":31.087237},{"c":31.4201,"h":31.43,"l":31.19,"n":85,"o":31.205,"t":"2026-10-16T13:55:00Z","v":9743,"vw":31.32375},{"c":31.24,"h":31.485,"l":31.195,"n":79,"o":31.485,"t":"2026-10-16T14:00:00Z","v":5916,"vw":31.326976},{"c":31.05,"h":31.21,"l":31.05,"n":38,"o":31.2,"t":"2026-10-16T14:05:00Z","v":2074,"vw":31.126532},{"c":31.195,"h":31.22,"l":31.05,"n":137,"o":31.0796,"t":"2026-10-16T14:10:00Z","v":10364,"vw":31.145446},{"c":31.05,"h":31.13,"l":31.05,"n":24,"o":31.09,"t":"2026-10-16T14:15:00Z","v":1781,"vw":31.086923},{"c":31.26,"h":31.26,"l":31.19,"n":22,"o":31.19,"t":"2026-10-16T14:20:00Z","v":1209,"vw":31.221667},{"c":31.2,"h":31.38,"l":31.19,"n":124,"o":31.34,"t":"2026-10-16T14:25:00Z","v":6501,"vw":31.274085},{"c":31.14,"h":31.18,"l":31.06,"n":77,"o":31.18,"t":"2026-10-16T14:30:00Z","v":3240,"vw":31.114354},{"c":31.04,"h":31.22,"l":31.04,"n":102,"o":31.2,"t":"2026-10-16T14:35:00Z","v":5703,"vw":31.17431},{"c":31,"h":31.04,"l":30.96,"n":70,"o":31,"t":"2026-10-16T14:40:00Z","v":6425,"vw":30.975606},{"c":30.9,"h":30.95,"l":30.88,"n":71,"o":30.95,"t":"2026-10-16T14:45:00Z","v":11796,"vw":30.916691},{"c":30.91,"h":30.96,"l":30.83,"n":282,"o":30.95,"t":"2026-10-16T14:50:00Z","v":18204,"vw":30.877628},{"c":30.93,"h":30.96,"l":30.93,"n":68,"o":30.93,"t":"2026-10-16T14:55:00Z","v":4823,"vw":30.941961},{"c":30.93,"h":30.95,"l":30.88,"n":52,"o":30.935,"t":"2026-10-16T15:00:00Z","v":3937,"vw":30.899353},{"c":31.0799,"h":31.0799,"l":30.97,"n":17,"o":30.97,"t":"2026-10-16T15:05:00Z","v":1719,"vw":31.039125},{"c":31.1,"h":31.16,"l":31.05,"n":39,"o":31.09,"t":"2026-10-16T15:10:00Z","v":3876,"vw":31.096723},{"c":31.06,"h":31.11,"l":31.06,"n":62,"o":31.11,"t":"2026-10-16T15:15:00Z","v":4073,"vw":31.074799},{"c":31.11,"h":31.11,"l":31.045,"n":50,"o":31.045,"t":"2026-10-16T15:20:00Z","v":2310,"vw":31.088846},{"c":31.07,"h":31.07,"l":30.99,"n":42,"o":31.06,"t":"2026-10-16T15:25:00Z","v":2173,"vw":31.035417},{"c":31.02,"h":31.09,"l":31.02,"n":25,"o":31.09,"t":"2026-10-16T15:30:00Z","v":1528,"vw":31.063488},{"c":30.96,"h":31.09,"l":30.96,"n":12,"o":31.06,"t":"2026-10-16T15:35:00Z","v":604,"vw":31.035},{"c":30.83,"h":31.07,"l":30.83,"n":40,"o":31.02,"t":"2026-10-16T15:45:00Z","v":2784,"vw":30.974966},{"c":30.88,"h":30.885,"l":30.77,"n":105,"o":30.83,"t":"2026-10-16T15:50:00Z","v":4686,"vw":30.813318},{"c":30.82,"h":30.86,"l":30.75,"n":62,"o":30.84,"t":"2026-10-16T15:55:00Z","v":4568,"vw":30.78945},{"c":30.88,"h":30.88,"l":30.81,"n":112,"o":30.82,"t":"2026-10-16T16:00:00Z","v":5459,"vw":30.842366},{"c":30.86,"h":30.88,"l":30.855,"n":65,"o":30.86,"t":"2026-10-16T16:05:00Z","v":3981,"vw":30.862693},{"c":30.77,"h":30.83,"l":30.77,"n":74,"o":30.83,"t":"2026-10-16T16:10:00Z","v":3771,"vw":30.802827},{"c":30.66,"h":30.79,"l":30.65,"n":115,"o":30.78,"t":"2026-10-16T16:15:00Z","v":5986,"vw":30.707915},{"c":30.65,"h":30.66,"l":30.63,"n":84,"o":30.63,"t":"2026-10-16T16:20:00Z","v":3794,"vw":30.643793},{"c":30.52,"h":30.61,"l":30.48,"n":88,"o":30.61,"t":"2026-10-16T16:25:00Z","v":3742,"vw":30.507754},{"c":30.48,"h":30.57,"l":30.48,"n":112,"o":30.53,"t":"2026-10-16T16:30:00Z","v":5761,"vw":30.538231},{"c":30.51,"h":30.51,"l":30.41,"n":165,"o":30.47,"t":"2026-10-16T16:35:00Z","v":9786,"vw":30.460543},{"c":30.47,"h":30.51,"l":30.385,"n":79,"o":30.385,"t":"2026-10-16T16:40:00Z","v":4535,"vw":30.4844},{"c":30.355,"h":30.45,"l":30.355,"n":61,"o":30.45,"t":"2026-10-16T16:45:00Z","v":3199,"vw":30.405276},{"c":30.29,"h":30.36,"l":30.2561,"n":183,"o":30.35,"t":"2026-10-16T16:50:00Z","v":9127,"vw":30.314251},{"c":30.23,"h":30.31,"l":30.23,"n":201,"o":30.29,"t":"2026-10-16T16:55:00Z","v":9690,"vw":30.276231},{"c":30.22,"h":30.26,"l":30.19,"n":108,"o":30.25,"t":"2026-10-16T17:00:00Z","v":5743,"vw":30.220095},{"c":30.35,"h":30.35,"l":30.26,"n":62,"o":30.26,"t":"2026-10-16T17:05:00Z","v":2626,"vw":30.308323},{"c":30.27,"h":30.36,"l":30.27,"n":62,"o":30.34,"t":"2026-10-16T17:10:00Z","v":9133,"vw":30.317989},{"c":30.25,"h":30.29,"l":30.25,"n":115,"o":30.28,"t":"2026-10-16T17:15:00Z","v":4766,"vw":30.272567},{"c":30.19,"h":30.36,"l":30.19,"n":138,"o":30.32,"t":"2026-10-16T17:20:00Z","v":11036,"vw":30.238766},{"c":30.11,"h":30.2075,"l":30.11,"n":286,"o":30.18,"t":"2026-10-16T17:25:00Z","v":25813,"vw":30.162625},{"c":30.12,"h":30.14,"l":30.109,"n":715,"o":30.12,"t":"2026-10-16T17:30:00Z","v":58702,"vw":30.118399},{"c":30.19,"h":30.19,"l":30.045,"n":255,"o":30.1,"t":"2026-10-16T17:35:00Z","v":14416,"vw":30.124257},{"c":30.2,"h":30.33,"l":30.15,"n":548,"o":30.1844,"t":"2026-10-16T17:40:00Z","v":32285,"vw":30.236822},{"c":30.22,"h":30.22,"l":30.13,"n":52,"o":30.13,"t":"2026-10-16T17:45:00Z","v":2559,"vw":30.190325},{"c":30.19,"h":30.25,"l":30.18,"n":131,"o":30.21,"t":"2026-10-16T17:50:00Z","v":6452,"vw":30.204907},{"c":30.235,"h":30.25,"l":30.21,"n":84,"o":30.21,"t":"2026-10-16T17:55:00Z","v":4029,"vw":30.226059},{"c":30.16,"h":30.29,"l":30.16,"n":210,"o":30.23,"t":"2026-10-16T18:00:00Z","v":14519,"vw":30.246189},{"c":30.1629,"h":30.22,"l":30.15,"n":219,"o":30.155,"t":"2026-10-16T18:05:00Z","v":19397,"vw":30.164653},{"c":30.1124,"h":30.15,"l":30.1124,"n":43,"o":30.14,"t":"2026-10-16T18:10:00Z","v":2096,"vw":30.130127},{"c":30.19,"h":30.19,"l":30.08,"n":42,"o":30.095,"t":"2026-10-16T18:15:00Z","v":2175,"vw":30.125769},{"c":30.22,"h":30.22,"l":30.17,"n":90,"o":30.2,"t":"2026-10-16T18:20:00Z","v":4364,"vw":30.193664},{"c":30.23,"h":30.27,"l":30.21,"n":54,"o":30.21,"t":"2026-10-16T18:25:00Z","v":2362,"vw":30.22913},{"c":30.18,"h":30.24,"l":30.1656,"n":39,"o":30.24,"t":"2026-10-16T18:30:00Z","v":1655,"vw":30.199371},{"c":30.14,"h":30.16,"l":30.13,"n":26,"o":30.15,"t":"2026-10-16T18:35:00Z","v":1730,"vw":30.148002},{"c":30.075,"h":30.1377,"l":30.045,"n":186,"o":30.1377,"t":"2026-10-16T18:40:00Z","v":16814,"vw":30.076971},{"c":30.04,"h":30.07,"l":30.01,"n":186,"o":30.07,"t":"2026-10-16T18:45:00Z","v":19442,"vw":30.048729},{"c":30.13,"h":30.15,"l":30.04,"n":174,"o":30.04,"t":"2026-10-16T18:50:00Z","v":7562,"vw":30.098388},{"c":30.05,"h":30.18,"l":30.05,"n":357,"o":30.15,"t":"2026-10-16T18:55:00Z","v":18385,"vw":30.095544},{"c":30.1506,"h":30.1506,"l":30.05,"n":92,"o":30.05,"t":"2026-10-16T19:00:00Z","v":6020,"vw":30.109444},{"c":30.18,"h":30.225,"l":30.13,"n":363,"o":30.16,"t":"2026-10-16T19:05:00Z","v":21958,"vw":30.176344},{"c":30.14,"h":30.2,"l":30.13,"n":373,"o":30.17,"t":"2026-10-16T19:10:00Z","v":21642,"vw":30.157021},{"c":30.12,"h":30.14,"l":30.07,"n":118,"o":30.12,"t":"2026-10-16T19:15:00Z","v":6609,"vw":30.104905},{"c":30.09,"h":30.13,"l":30.07,"n":271,"o":30.12,"t":"2026-10-16T19:20:00Z","v":14746,"vw":30.093797},{"c":30.13,"h":30.15,"l":30.07,"n":141,"o":30.09,"t":"2026-10-16T19:25:00Z","v":6793,"vw":30.110163},{"c":30.06,"h":30.13,"l":30.06,"n":356,"o":30.12,"t":"2026-10-16T19:30:00Z","v":15974,"vw":30.094008},{"c":30.14,"h":30.14,"l":30.03,"n":360,"o":30.03,"t":"2026-10-16T19:35:00Z","v":23366,"vw":30.071758},{"c":30.07,"h":30.12,"l":30.04,"n":511,"o":30.12,"t":"2026-10-16T19:40:00Z","v":32595,"vw":30.086974},{"c":30.02,"h":30.08,"l":30.02,"n":250,"o":30.05,"t":"2026-10-16T19:45:00Z","v":12476,"vw":30.034371},{"c":29.91,"h":30.05,"l":29.875,"n":602,"o":30.01,"t":"2026-10-16T19:50:00Z","v":45045,"vw":29.961404},{"c":29.9,"h":29.93,"l":29.8705,"n":807,"o":29.92,"t":"2026-10-16T19:55:00Z","v":50595,"vw":29.900622},{"c":29.99,"h":29.99,"l":29.88,"n":38,"o":29.91,"t":"2026-10-16T20:00:00Z","v":2423,"vw":29.946061},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-16T20:05:00Z","v":300,"vw":30.2},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-16T20:20:00Z","v":116,"vw":30},{"c":30.1,"h":30.1,"l":30.1,"n":4,"o":30.1,"t":"2026-10-16T20:25:00Z","v":800,"vw":30.1},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-16T20:50:00Z","v":500,"vw":30},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-16T21:00:00Z","v":170,"vw":30.3},{"c":30.1887,"h":30.1887,"l":30.1887,"n":1,"o":30.1887,"t":"2026-10-16T21:55:00Z","v":300,"vw":30.1887},{"c":29.95,"h":29.96,"l":29.95,"n":9,"o":29.96,"t":"2026-10-16T22:25:00Z","v":266,"vw":29.955},{"c":30.05,"h":30.05,"l":30.05,"n":2,"o":30.05,"t":"2026-10-16T22:50:00Z","v":500,"vw":30.05},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-16T22:55:00Z","v":400,"vw":30},{"c":29.97,"h":30,"l":29.97,"n":7,"o":30,"t":"2026-10-16T23:00:00Z","v":605,"vw":29.978334},{"c":29.95,"h":29.95,"l":29.95,"n":4,"o":29.95,"t":"2026-10-16T23:05:00Z","v":200,"vw":29.95},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-16T23:20:00Z","v":100,"vw":29.93},{"c":30.26,"h":30.3,"l":30.26,"n":15,"o":30.3,"t":"2026-10-19T11:00:00Z","v":401,"vw":30.272222},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-19T11:10:00Z","v":210,"vw":30.3},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-19T11:35:00Z","v":100,"vw":30.3},{"c":30.38,"h":30.38,"l":30.38,"n":5,"o":30.38,"t":"2026-10-19T11:40:00Z","v":150,"vw":30.38},{"c":30.48,"h":30.48,"l":30.48,"n":15,"o":30.48,"t":"2026-10-19T12:00:00Z","v":722,"vw":30.48},{"c":30.47,"h":30.47,"l":30.47,"n":6,"o":30.47,"t":"2026-10-19T12:10:00Z","v":161,"vw":30.47},{"c":30.55,"h":30.55,"l":30.54,"n":9,"o":30.54,"t":"2026-10-19T12:15:00Z","v":987,"vw":30.541667},{"c":30.6,"h":30.6,"l":30.55,"n":7,"o":30.55,"t":"2026-10-19T12:55:00Z","v":948,"vw":30.578001},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-19T13:10:00Z","v":400,"vw":30.5},{"c":30.38,"h":30.41,"l":30.38,"n":8,"o":30.41,"t":"2026-10-19T13:15:00Z","v":698,"vw":30.391122},{"c":30.24,"h":30.27,"l":30.11,"n":73,"o":30.27,"t":"2026-10-19T13:25:00Z","v":4499,"vw":30.166412},{"c":29.73,"h":30.39,"l":29.59,"n":462,"o":30.39,"t":"2026-10-19T13:30:00Z","v":60704,"vw":30.005594},{"c":29.61,"h":29.825,"l":29.61,"n":134,"o":29.77,"t":"2026-10-19T13:35:00Z","v":6638,"vw":29.70688},{"c":29.43,"h":29.73,"l":29.43,"n":143,"o":29.66,"t":"2026-10-19T13:40:00Z","v":9973,"vw":29.532151},{"c":29.44,"h":29.46,"l":29.38,"n":88,"o":29.44,"t":"2026-10-19T13:45:00Z","v":8908,"vw":29.435382},{"c":29.39,"h":29.52,"l":29.36,"n":88,"o":29.4492,"t":"2026-10-19T13:50:00Z","v":5799,"vw":29.422363},{"c":29.56,"h":29.56,"l":29.35,"n":139,"o":29.39,"t":"2026-10-19T13:55:00Z","v":7122,"vw":29.430068},{"c":29.58,"h":29.58,"l":29.48,"n":145,"o":29.5434,"t":"2026-10-19T14:00:00Z","v":11458,"vw":29.541665},{"c":29.69,"h":29.69,"l":29.57,"n":68,"o":29.57,"t":"2026-10-19T14:05:00Z","v":3582,"vw":29.648556},{"c":29.8,"h":29.8694,"l":29.695,"n":170,"o":29.71,"t":"2026-10-19T14:10:00Z","v":13287,"vw":29.798875},{"c":29.84,"h":29.84,"l":29.77,"n":111,"o":29.82,"t":"2026-10-19T14:15:00Z","v":8052,"vw":29.80209},{"c":29.92,"h":29.977,"l":29.89,"n":133,"o":29.89,"t":"2026-10-19T14:20:00Z","v":10206,"vw":29.938208},{"c":29.9625,"h":30.01,"l":29.9201,"n":154,"o":29.925,"t":"2026-10-19T14:25:00Z","v":12650,"vw":29.95829},{"c":29.93,"h":29.94,"l":29.82,"n":81,"o":29.92,"t":"2026-10-19T14:30:00Z","v":7244,"vw":29.899669},{"c":30.01,"h":30.018,"l":29.95,"n":46,"o":29.95,"t":"2026-10-19T14:35:00Z","v":3494,"vw":29.999715},{"c":30.1,"h":30.1,"l":30.02,"n":160,"o":30.06,"t":"2026-10-19T14:40:00Z","v":16294,"vw":30.080401},{"c":30.21,"h":30.21,"l":30.06,"n":160,"o":30.07,"t":"2026-10-19T14:45:00Z","v":9862,"vw":30.155208},{"c":30.11,"h":30.22,"l":30.11,"n":77,"o":30.19,"t":"2026-10-19T14:50:00Z","v":6877,"vw":30.180865},{"c":30.1,"h":30.2,"l":30.09,"n":88,"o":30.13,"t":"2026-10-19T14:55:00Z","v":3864,"vw":30.148421},{"c":30.2,"h":30.2,"l":30.09,"n":57,"o":30.11,"t":"2026-10-19T15:00:00Z","v":4359,"vw":30.160469},{"c":30.21,"h":30.23,"l":30.17,"n":159,"o":30.22,"t":"2026-10-19T15:05:00Z","v":8976,"vw":30.197755},{"c":30.27,"h":30.29,"l":30.22,"n":129,"o":30.22,"t":"2026-10-19T15:10:00Z","v":9299,"vw":30.249295},{"c":30.1699,"h":30.27,"l":30.1699,"n":59,"o":30.27,"t":"2026-10-19T15:15:00Z","v":3608,"vw":30.203271},{"c":30.19,"h":30.19,"l":30.13,"n":84,"o":30.17,"t":"2026-10-19T15:20:00Z","v":5576,"vw":30.153379},{"c":30.11,"h":30.17,"l":30.08,"n":95,"o":30.17,"t":"2026-10-19T15:25:00Z","v":13237,"vw":30.126468},{"c":30,"h":30.11,"l":30,"n":87,"o":30.11,"t":"2026-10-19T15:30:00Z","v":5297,"vw":30.06973},{"c":30.015,"h":30.015,"l":30,"n":29,"o":30,"t":"2026-10-19T15:35:00Z","v":2236,"vw":30.002394},{"c":30.06,"h":30.06,"l":30.06,"n":2,"o":30.06,"t":"2026-10-19T15:40:00Z","v":150,"vw":30.06},{"c":30.08,"h":30.08,"l":30.04,"n":17,"o":30.075,"t":"2026-10-19T15:45:00Z","v":1052,"vw":30.073571},{"c":30.04,"h":30.1,"l":30.01,"n":137,"o":30.08,"t":"2026-10-19T15:50:00Z","v":8717,"vw":30.046834},{"c":30.08,"h":30.14,"l":30.05,"n":229,"o":30.06,"t":"2026-10-19T15:55:00Z","v":12396,"vw":30.10195},{"c":30.1,"h":30.1,"l":29.98,"n":112,"o":30.07,"t":"2026-10-19T16:00:00Z","v":7500,"vw":30.035068},{"c":30.11,"h":30.19,"l":30.11,"n":178,"o":30.11,"t":"2026-10-19T16:05:00Z","v":9580,"vw":30.139685},{"c":30.06,"h":30.1,"l":30.06,"n":50,"o":30.1,"t":"2026-10-19T16:10:00Z","v":2816,"vw":30.08771},{"c":30.11,"h":30.11,"l":30.07,"n":30,"o":30.07,"t":"2026-10-19T16:15:00Z","v":2330,"vw":30.086027},{"c":30.19,"h":30.19,"l":30.14,"n":92,"o":30.14,"t":"2026-10-19T16:20:00Z","v":5231,"vw":30.169375},{"c":30.11,"h":30.18,"l":30.11,"n":32,"o":30.18,"t":"2026-10-19T16:25:00Z","v":2075,"vw":30.137143},{"c":30.12,"h":30.17,"l":30.05,"n":283,"o":30.09,"t":"2026-10-19T16:30:00Z","v":20573,"vw":30.135052},{"c":30.14,"h":30.15,"l":30.1,"n":81,"o":30.14,"t":"2026-10-19T16:35:00Z","v":4328,"vw":30.129605},{"c":30.16,"h":30.18,"l":30.16,"n":26,"o":30.16,"t":"2026-10-19T16:40:00Z","v":1739,"vw":30.170485},{"c":30.13,"h":30.18,"l":30.125,"n":66,"o":30.17,"t":"2026-10-19T16:45:00Z","v":3636,"vw":30.143182},{"c":30.2,"h":30.2,"l":30.14,"n":59,"o":30.14,"t":"2026-10-19T16:50:00Z","v":2757,"vw":30.179297},{"c":30.16,"h":30.24,"l":30.16,"n":47,"o":30.21,"t":"2026-10-19T16:55:00Z","v":2509,"vw":30.2},{"c":30.1308,"h":30.18,"l":30.11,"n":76,"o":30.18,"t":"2026-10-19T17:00:00Z","v":3475,"vw":30.135878},{"c":30.08,"h":30.15,"l":30.08,"n":106,"o":30.12,"t":"2026-10-19T17:05:00Z","v":5898,"vw":30.109266},{"c":30.04,"h":30.07,"l":30.02,"n":65,"o":30.07,"t":"2026-10-19T17:10:00Z","v":3245,"vw":30.041667},{"c":30.11,"h":30.11,"l":30.08,"n":39,"o":30.08,"t":"2026-10-19T17:15:00Z","v":2127,"vw":30.097},{"c":30.08,"h":30.12,"l":30.08,"n":53,"o":30.12,"t":"2026-10-19T17:20:00Z","v":2036,"vw":30.103333},{"c":30.07,"h":30.1029,"l":30.06,"n":38,"o":30.06,"t":"2026-10-19T17:25:00Z","v":9856,"vw":30.085121},{"c":30.12,"h":30.13,"l":30.07,"n":42,"o":30.07,"t":"2026-10-19T17:30:00Z","v":2472,"vw":30.103022},{"c":30.11,"h":30.14,"l":30.11,"n":20,"o":30.11,"t":"2026-10-19T17:35:00Z","v":923,"vw":30.122},{"c":30.09,"h":30.2,"l":30.09,"n":18,"o":30.12,"t":"2026-10-19T17:40:00Z","v":1604,"vw":30.134776},{"c":29.99,"h":30.11,"l":29.99,"n":144,"o":30.09,"t":"2026-10-19T17:45:00Z","v":9505,"vw":30.073507},{"c":30.02,"h":30.04,"l":29.98,"n":121,"o":29.98,"t":"2026-10-19T17:50:00Z","v":6243,"vw":30.00967},{"c":30.06,"h":30.06,"l":30.05,"n":44,"o":30.05,"t":"2026-10-19T17:55:00Z","v":1969,"vw":30.054285},{"c":30.07,"h":30.1,"l":30.04,"n":80,"o":30.04,"t":"2026-10-19T18:00:00Z","v":3692,"vw":30.085647},{"c":30.05,"h":30.05,"l":30.05,"n":19,"o":30.05,"t":"2026-10-19T18:05:00Z","v":459,"vw":30.05},{"c":30.04,"h":30.05,"l":30.04,"n":25,"o":30.05,"t":"2026-10-19T18:10:00Z","v":1183,"vw":30.046483},{"c":30.1,"h":30.1,"l":30.03,"n":47,"o":30.045,"t":"2026-10-19T18:15:00Z","v":2339,"vw":30.076887},{"c":30.19,"h":30.19,"l":30.1,"n":128,"o":30.11,"t":"2026-10-19T18:20:00Z","v":6433,"vw":30.167665},{"c":30.26,"h":30.26,"l":30.16,"n":113,"o":30.19,"t":"2026-10-19T18:25:00Z","v":14959,"vw":30.222737},{"c":30.3,"h":30.32,"l":30.23,"n":156,"o":30.29,"t":"2026-10-19T18:30:00Z","v":14576,"vw":30.297448},{"c":30.27,"h":30.34,"l":30.27,"n":145,"o":30.305,"t":"2026-10-19T18:35:00Z","v":11780,"vw":30.317092},{"c":30.14,"h":30.27,"l":30.14,"n":106,"o":30.27,"t":"2026-10-19T18:40:00Z","v":5157,"vw":30.217145},{"c":30.1165,"h":30.17,"l":30.1165,"n":37,"o":30.1261,"t":"2026-10-19T18:45:00Z","v":3749,"vw":30.126867},{"c":30.12,"h":30.13,"l":30.1,"n":48,"o":30.12,"t":"2026-10-19T18:50:00Z","v":1934,"vw":30.116111},{"c":30.09,"h":30.09,"l":30.09,"n":6,"o":30.09,"t":"2026-10-19T18:55:00Z","v":476,"vw":30.09},{"c":30.09,"h":30.09,"l":30.08,"n":20,"o":30.08,"t":"2026-10-19T19:00:00Z","v":866,"vw":30.085464},{"c":30.1501,"h":30.1501,"l":30.08,"n":40,"o":30.08,"t":"2026-10-19T19:05:00Z","v":2407,"vw":30.105949},{"c":30.21,"h":30.21,"l":30.17,"n":74,"o":30.17,"t":"2026-10-19T19:10:00Z","v":4369,"vw":30.188966},{"c":30.23,"h":30.25,"l":30.2,"n":77,"o":30.2,"t":"2026-10-19T19:15:00Z","v":5115,"vw":30.226141},{"c":30.28,"h":30.29,"l":30.25,"n":115,"o":30.25,"t":"2026-10-19T19:20:00Z","v":6551,"vw":30.275521},{"c":30.21,"h":30.29,"l":30.2,"n":214,"o":30.29,"t":"2026-10-19T19:25:00Z","v":18439,"vw":30.232335},{"c":30.17,"h":30.26,"l":30.17,"n":391,"o":30.21,"t":"2026-10-19T19:30:00Z","v":22256,"vw":30.234589},{"c":30.08,"h":30.15,"l":30.07,"n":258,"o":30.15,"t":"2026-10-19T19:35:00Z","v":16801,"vw":30.099051},{"c":30.02,"h":30.07,"l":30.01,"n":239,"o":30.065,"t":"2026-10-19T19:40:00Z","v":23155,"vw":30.029158},{"c":30.01,"h":30.06,"l":29.95,"n":328,"o":30.01,"t":"2026-10-19T19:45:00Z","v":16726,"vw":30.019021},{"c":30.13,"h":30.14,"l":30.01,"n":637,"o":30.04,"t":"2026-10-19T19:50:00Z","v":37145,"vw":30.080659},{"c":30.18,"h":30.18,"l":30.11,"n":487,"o":30.12,"t":"2026-10-19T19:55:00Z","v":30231,"vw":30.141789},{"c":30.18,"h":30.18,"l":30.18,"n":8,"o":30.18,"t":"2026-10-19T20:00:00Z","v":3479,"vw":30.18},{"c":29.9419,"h":29.9419,"l":29.9419,"n":1,"o":29.9419,"t":"2026-10-19T21:20:00Z","v":100,"vw":29.9419},{"c":30.17,"h":30.17,"l":30.17,"n":1,"o":30.17,"t":"2026-10-19T23:00:00Z","v":350,"vw":30.17},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-20T11:00:00Z","v":120,"vw":29.7},{"c":29.7,"h":29.7,"l":29.7,"n":3,"o":29.7,"t":"2026-10-20T11:05:00Z","v":551,"vw":29.7},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-10-20T11:10:00Z","v":100,"vw":29.64},{"c":29.55,"h":29.56,"l":29.55,"n":13,"o":29.56,"t":"2026-10-20T11:20:00Z","v":444,"vw":29.5575},{"c":29.4187,"h":29.4187,"l":29.4187,"n":2,"o":29.4187,"t":"2026-10-20T11:30:00Z","v":320,"vw":29.4187},{"c":29.58,"h":29.6,"l":29.52,"n":15,"o":29.55,"t":"2026-10-20T11:45:00Z","v":2331,"vw":29.555054},{"c":29.46,"h":29.5,"l":29.46,"n":3,"o":29.5,"t":"2026-10-20T11:50:00Z","v":300,"vw":29.476667},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-20T12:00:00Z","v":382,"vw":29.5},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-20T12:15:00Z","v":325,"vw":29.5},{"c":29.59,"h":29.59,"l":29.555,"n":3,"o":29.555,"t":"2026-10-20T12:20:00Z","v":400,"vw":29.5725},{"c":29.63,"h":29.63,"l":29.63,"n":1,"o":29.63,"t":"2026-10-20T12:25:00Z","v":142,"vw":29.63},{"c":29.64,"h":29.64,"l":29.575,"n":4,"o":29.575,"t":"2026-10-20T12:30:00Z","v":500,"vw":29.606077},{"c":29.52,"h":29.52,"l":29.52,"n":2,"o":29.52,"t":"2026-10-20T12:40:00Z","v":750,"vw":29.52},{"c":29.53,"h":29.53,"l":29.53,"n":4,"o":29.53,"t":"2026-10-20T13:05:00Z","v":290,"vw":29.53},{"c":29.55,"h":29.55,"l":29.55,"n":5,"o":29.55,"t":"2026-10-20T13:15:00Z","v":846,"vw":29.55},{"c":29.74,"h":29.86,"l":29.55,"n":303,"o":29.65,"t":"2026-10-20T13:30:00Z","v":29131,"vw":29.665085},{"c":30.19,"h":30.34,"l":29.75,"n":362,"o":29.76,"t":"2026-10-20T13:35:00Z","v":21863,"vw":30.18009},{"c":30.29,"h":30.41,"l":30.01,"n":254,"o":30.19,"t":"2026-10-20T13:40:00Z","v":16005,"vw":30.239376},{"c":30.27,"h":30.4,"l":30.26,"n":224,"o":30.31,"t":"2026-10-20T13:45:00Z","v":9755,"vw":30.330273},{"c":30.12,"h":30.46,"l":30.12,"n":322,"o":30.34,"t":"2026-10-20T13:50:00Z","v":18601,"vw":30.250517},{"c":30.04,"h":30.16,"l":29.99,"n":277,"o":30.125,"t":"2026-10-20T13:55:00Z","v":15792,"vw":30.082273},{"c":30.2,"h":30.2,"l":29.99,"n":190,"o":29.99,"t":"2026-10-20T14:00:00Z","v":9574,"vw":30.107112},{"c":30.21,"h":30.31,"l":30.14,"n":174,"o":30.14,"t":"2026-10-20T14:05:00Z","v":8740,"vw":30.190369},{"c":30.08,"h":30.22,"l":29.94,"n":196,"o":30.22,"t":"2026-10-20T14:10:00Z","v":19098,"vw":30.088359},{"c":30.43,"h":30.43,"l":30.065,"n":184,"o":30.07,"t":"2026-10-20T14:15:00Z","v":15210,"vw":30.244249},{"c":30.72,"h":30.72,"l":30.35,"n":361,"o":30.45,"t":"2026-10-20T14:20:00Z","v":15641,"vw":30.555619},{"c":31,"h":31,"l":30.73,"n":316,"o":30.77,"t":"2026-10-20T14:25:00Z","v":28236,"vw":30.871836},{"c":30.83,"h":31.03,"l":30.83,"n":471,"o":31.01,"t":"2026-10-20T14:30:00Z","v":28554,"vw":30.930799},{"c":30.92,"h":31,"l":30.89,"n":399,"o":30.91,"t":"2026-10-20T14:35:00Z","v":19822,"vw":30.955187},{"c":31.14,"h":31.14,"l":30.92,"n":393,"o":30.92,"t":"2026-10-20T14:40:00Z","v":19192,"vw":31.031261},{"c":30.76,"h":31.18,"l":30.76,"n":223,"o":31.13,"t":"2026-10-20T14:45:00Z","v":22372,"vw":30.970046},{"c":30.88,"h":30.89,"l":30.78,"n":335,"o":30.85,"t":"2026-10-20T14:50:00Z","v":15459,"vw":30.852529},{"c":30.79,"h":30.89,"l":30.75,"n":240,"o":30.89,"t":"2026-10-20T14:55:00Z","v":12310,"vw":30.824411},{"c":30.69,"h":30.79,"l":30.68,"n":248,"o":30.78,"t":"2026-10-20T15:00:00Z","v":12496,"vw":30.737},{"c":30.63,"h":30.71,"l":30.6,"n":101,"o":30.71,"t":"2026-10-20T15:05:00Z","v":3609,"vw":30.669375},{"c":30.6,"h":30.68,"l":30.47,"n":373,"o":30.63,"t":"2026-10-20T15:10:00Z","v":22776,"vw":30.573501},{"c":30.44,"h":30.69,"l":30.44,"n":218,"o":30.63,"t":"2026-10-20T15:15:00Z","v":11020,"vw":30.547667},{"c":30.52,"h":30.52,"l":30.41,"n":219,"o":30.46,"t":"2026-10-20T15:20:00Z","v":9965,"vw":30.464585},{"c":30.49,"h":30.56,"l":30.49,"n":118,"o":30.51,"t":"2026-10-20T15:25:00Z","v":5377,"vw":30.53766},{"c":30.57,"h":30.57,"l":30.46,"n":65,"o":30.46,"t":"2026-10-20T15:30:00Z","v":2872,"vw":30.5475},{"c":30.65,"h":30.65,"l":30.575,"n":92,"o":30.59,"t":"2026-10-20T15:35:00Z","v":8817,"vw":30.591471},{"c":30.62,"h":30.65,"l":30.6,"n":122,"o":30.65,"t":"2026-10-20T15:40:00Z","v":13501,"vw":30.619785},{"c":30.58,"h":30.65,"l":30.57,"n":74,"o":30.63,"t":"2026-10-20T15:45:00Z","v":3611,"vw":30.606595},{"c":30.55,"h":30.65,"l":30.53,"n":73,"o":30.62,"t":"2026-10-20T15:50:00Z","v":3571,"vw":30.608182},{"c":30.51,"h":30.5199,"l":30.49,"n":50,"o":30.51,"t":"2026-10-20T15:55:00Z","v":2699,"vw":30.51345},{"c":30.47,"h":30.48,"l":30.47,"n":12,"o":30.48,"t":"2026-10-20T16:00:00Z","v":477,"vw":30.475},{"c":30.465,"h":30.49,"l":30.46,"n":56,"o":30.4851,"t":"2026-10-20T16:05:00Z","v":3958,"vw":30.472111},{"c":30.34,"h":30.43,"l":30.34,"n":71,"o":30.43,"t":"2026-10-20T16:10:00Z","v":4074,"vw":30.366697},{"c":30.38,"h":30.38,"l":30.38,"n":17,"o":30.38,"t":"2026-10-20T16:15:00Z","v":505,"vw":30.38},{"c":30.35,"h":30.375,"l":30.35,"n":14,"o":30.375,"t":"2026-10-20T16:20:00Z","v":714,"vw":30.365727},{"c":30.34,"h":30.37,"l":30.315,"n":36,"o":30.34,"t":"2026-10-20T16:25:00Z","v":2026,"vw":30.343143},{"c":30.2601,"h":30.32,"l":30.26,"n":90,"o":30.31,"t":"2026-10-20T16:30:00Z","v":5466,"vw":30.286235},{"c":30.24,"h":30.29,"l":30.24,"n":22,"o":30.29,"t":"2026-10-20T16:35:00Z","v":1969,"vw":30.263989},{"c":30.2,"h":30.25,"l":30.2,"n":49,"o":30.23,"t":"2026-10-20T16:40:00Z","v":2320,"vw":30.234068},{"c":30.16,"h":30.19,"l":30.16,"n":49,"o":30.19,"t":"2026-10-20T16:45:00Z","v":3294,"vw":30.167479},{"c":30.12,"h":30.15,"l":30.12,"n":70,"o":30.15,"t":"2026-10-20T16:50:00Z","v":3947,"vw":30.14052},{"c":30.12,"h":30.12,"l":30.09,"n":100,"o":30.11,"t":"2026-10-20T16:55:00Z","v":5040,"vw":30.107857},{"c":30.22,"h":30.23,"l":30.11,"n":576,"o":30.16,"t":"2026-10-20T17:00:00Z","v":36390,"vw":30.165583},{"c":30.23,"h":30.245,"l":30.22,"n":197,"o":30.225,"t":"2026-10-20T17:05:00Z","v":12827,"vw":30.231767},{"c":30.2,"h":30.23,"l":30.18,"n":144,"o":30.2256,"t":"2026-10-20T17:10:00Z","v":8022,"vw":30.200974},{"c":30.19,"h":30.21,"l":30.19,"n":26,"o":30.2055,"t":"2026-10-20T17:15:00Z","v":1700,"vw":30.204318},{"c":30.19,"h":30.23,"l":30.17,"n":43,"o":30.17,"t":"2026-10-20T17:20:00Z","v":2016,"vw":30.204167},{"c":30.21,"h":30.24,"l":30.2074,"n":40,"o":30.208,"t":"2026-10-20T17:25:00Z","v":3092,"vw":30.227109},{"c":30.21,"h":30.22,"l":30.2,"n":34,"o":30.21,"t":"2026-10-20T17:30:00Z","v":1493,"vw":30.211667},{"c":30.22,"h":30.2477,"l":30.22,"n":24,"o":30.23,"t":"2026-10-20T17:35:00Z","v":2277,"vw":30.233535},{"c":30.18,"h":30.215,"l":30.18,"n":57,"o":30.21,"t":"2026-10-20T17:40:00Z","v":4348,"vw":30.203646},{"c":30.18,"h":30.21,"l":30.18,"n":67,"o":30.2,"t":"2026-10-20T17:45:00Z","v":3269,"vw":30.194325},{"c":30.18,"h":30.22,"l":30.18,"n":29,"o":30.18,"t":"2026-10-20T17:50:00Z","v":1293,"vw":30.2},{"c":30.16,"h":30.235,"l":30.16,"n":161,"o":30.2,"t":"2026-10-20T17:55:00Z","v":13603,"vw":30.196234},{"c":30.02,"h":30.19,"l":30.02,"n":129,"o":30.16,"t":"2026-10-20T18:00:00Z","v":9874,"vw":30.083693},{"c":30.04,"h":30.04,"l":29.982,"n":66,"o":30,"t":"2026-10-20T18:05:00Z","v":3468,"vw":30.011778},{"c":30.04,"h":30.04,"l":30.01,"n":53,"o":30.04,"t":"2026-10-20T18:10:00Z","v":2252,"vw":30.032917},{"c":30.11,"h":30.11,"l":30.05,"n":13,"o":30.05,"t":"2026-10-20T18:15:00Z","v":1067,"vw":30.093333},{"c":30.14,"h":30.15,"l":30.09,"n":105,"o":30.09,"t":"2026-10-20T18:20:00Z","v":4953,"vw":30.136316},{"c":30.16,"h":30.18,"l":30.13,"n":136,"o":30.13,"t":"2026-10-20T18:25:00Z","v":6902,"vw":30.149845},{"c":30.15,"h":30.17,"l":30.13,"n":217,"o":30.17,"t":"2026-10-20T18:30:00Z","v":13530,"vw":30.152624},{"c":30.11,"h":30.15,"l":30.11,"n":62,"o":30.15,"t":"2026-10-20T18:35:00Z","v":3055,"vw":30.130667},{"c":30.08,"h":30.08,"l":30.05,"n":18,"o":30.06,"t":"2026-10-20T18:40:00Z","v":834,"vw":30.065},{"c":30.1,"h":30.1,"l":30.07,"n":125,"o":30.09,"t":"2026-10-20T18:45:00Z","v":6512,"vw":30.095726},{"c":30.1,"h":30.12,"l":30.09,"n":37,"o":30.09,"t":"2026-10-20T18:50:00Z","v":1747,"vw":30.1025},{"c":30.11,"h":30.11,"l":30.1,"n":64,"o":30.11,"t":"2026-10-20T18:55:00Z","v":4156,"vw":30.102679},{"c":30.08,"h":30.09,"l":30.06,"n":71,"o":30.09,"t":"2026-10-20T19:00:00Z","v":4118,"vw":30.076429},{"c":30.1,"h":30.1,"l":30.06,"n":244,"o":30.08,"t":"2026-10-20T19:05:00Z","v":13326,"vw":30.076772},{"c":30.15,"h":30.15,"l":30.08,"n":453,"o":30.1,"t":"2026-10-20T19:10:00Z","v":27362,"vw":30.109113},{"c":30.11,"h":30.16,"l":30.09,"n":479,"o":30.16,"t":"2026-10-20T19:15:00Z","v":29438,"vw":30.124159},{"c":30.15,"h":30.16,"l":30.09,"n":360,"o":30.12,"t":"2026-10-20T19:20:00Z","v":24156,"vw":30.119473},{"c":30.08,"h":30.15,"l":30.08,"n":599,"o":30.15,"t":"2026-10-20T19:25:00Z","v":38606,"vw":30.128555},{"c":30.125,"h":30.13,"l":30.09,"n":229,"o":30.09,"t":"2026-10-20T19:30:00Z","v":13477,"vw":30.104834},{"c":30.035,"h":30.12,"l":30.03,"n":221,"o":30.1,"t":"2026-10-20T19:35:00Z","v":12083,"vw":30.090805},{"c":30.01,"h":30.07,"l":30.01,"n":517,"o":30.04,"t":"2026-10-20T19:40:00Z","v":32285,"vw":30.035021},{"c":29.95,"h":30.03,"l":29.95,"n":305,"o":30,"t":"2026-10-20T19:45:00Z","v":29263,"vw":29.991353},{"c":30,"h":30,"l":29.94,"n":271,"o":29.95,"t":"2026-10-20T19:50:00Z","v":19201,"vw":29.960723},{"c":30.035,"h":30.045,"l":30.01,"n":522,"o":30.01,"t":"2026-10-20T19:55:00Z","v":36460,"vw":30.025798},{"c":30.07,"h":30.07,"l":30.07,"n":6,"o":30.07,"t":"2026-10-20T20:00:00Z","v":726,"vw":30.07},{"c":29.96,"h":29.96,"l":29.96,"n":1,"o":29.96,"t":"2026-10-20T20:05:00Z","v":256,"vw":29.96},{"c":29.992,"h":29.992,"l":29.992,"n":1,"o":29.992,"t":"2026-10-20T20:10:00Z","v":509,"vw":29.992},{"c":30.2385,"h":30.2385,"l":30.2385,"n":1,"o":30.2385,"t":"2026-10-20T21:30:00Z","v":250,"vw":30.2385},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-20T21:35:00Z","v":200,"vw":30.15},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-10-20T22:00:00Z","v":100,"vw":30.24},{"c":30.2249,"h":30.2249,"l":30.2249,"n":1,"o":30.2249,"t":"2026-10-20T22:05:00Z","v":1000,"vw":30.2249},{"c":29.96,"h":29.96,"l":29.95,"n":8,"o":29.95,"t":"2026-10-21T08:00:00Z","v":2119,"vw":29.950504},{"c":29.9,"h":29.91,"l":29.9,"n":5,"o":29.91,"t":"2026-10-21T09:15:00Z","v":593,"vw":29.906745},{"c":29.81,"h":29.81,"l":29.81,"n":4,"o":29.81,"t":"2026-10-21T10:05:00Z","v":706,"vw":29.81},{"c":29.74,"h":29.74,"l":29.74,"n":1,"o":29.74,"t":"2026-10-21T10:15:00Z","v":400,"vw":29.74},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-21T10:50:00Z","v":100,"vw":29.85},{"c":29.9,"h":29.9,"l":29.9,"n":3,"o":29.9,"t":"2026-10-21T11:00:00Z","v":160,"vw":29.9},{"c":30.12,"h":30.12,"l":30.12,"n":1,"o":30.12,"t":"2026-10-21T11:10:00Z","v":100,"vw":30.12},{"c":30.0767,"h":30.0767,"l":30.0767,"n":1,"o":30.0767,"t":"2026-10-21T11:15:00Z","v":100,"vw":30.0767},{"c":30.06,"h":30.06,"l":30.06,"n":1,"o":30.06,"t":"2026-10-21T11:40:00Z","v":100,"vw":30.06},{"c":30.1,"h":30.1,"l":30.1,"n":3,"o":30.1,"t":"2026-10-21T11:50:00Z","v":200,"vw":30.1},{"c":30.13,"h":30.13,"l":30.13,"n":1,"o":30.13,"t":"2026-10-21T12:35:00Z","v":250,"vw":30.13},{"c":30.12,"h":30.12,"l":30.12,"n":2,"o":30.12,"t":"2026-10-21T12:55:00Z","v":250,"vw":30.12},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-10-21T13:15:00Z","v":250,"vw":30.15},{"c":30.33,"h":30.42,"l":30.13,"n":249,"o":30.23,"t":"2026-10-21T13:30:00Z","v":22189,"vw":30.292093},{"c":30.51,"h":30.5917,"l":30.27,"n":277,"o":30.2828,"t":"2026-10-21T13:35:00Z","v":13699,"vw":30.506039},{"c":30.65,"h":30.73,"l":30.46,"n":240,"o":30.53,"t":"2026-10-21T13:40:00Z","v":16232,"vw":30.557571},{"c":30.42,"h":30.69,"l":30.42,"n":133,"o":30.69,"t":"2026-10-21T13:45:00Z","v":10669,"vw":30.509788},{"c":30.37,"h":30.51,"l":30.34,"n":237,"o":30.44,"t":"2026-10-21T13:50:00Z","v":20343,"vw":30.405867},{"c":30.29,"h":30.44,"l":30.25,"n":128,"o":30.44,"t":"2026-10-21T13:55:00Z","v":7014,"vw":30.321878},{"c":30.19,"h":30.26,"l":30.16,"n":71,"o":30.26,"t":"2026-10-21T14:00:00Z","v":3714,"vw":30.21225},{"c":29.96,"h":30.19,"l":29.955,"n":163,"o":30.15,"t":"2026-10-21T14:05:00Z","v":8437,"vw":30.094909},{"c":29.86,"h":30.01,"l":29.84,"n":202,"o":30,"t":"2026-10-21T14:10:00Z","v":10164,"vw":29.905525},{"c":29.88,"h":30,"l":29.88,"n":113,"o":29.89,"t":"2026-10-21T14:15:00Z","v":6080,"vw":29.94795},{"c":29.92,"h":29.96,"l":29.9,"n":129,"o":29.92,"t":"2026-10-21T14:20:00Z","v":9816,"vw":29.928466},{"c":30.06,"h":30.09,"l":29.87,"n":182,"o":29.88,"t":"2026-10-21T14:25:00Z","v":10319,"vw":29.970315},{"c":29.95,"h":30.07,"l":29.89,"n":152,"o":30.07,"t":"2026-10-21T14:30:00Z","v":13580,"vw":29.98489},{"c":29.86,"h":29.95,"l":29.8574,"n":49,"o":29.95,"t":"2026-10-21T14:35:00Z","v":3159,"vw":29.891214},{"c":30.13,"h":30.13,"l":29.86,"n":154,"o":29.86,"t":"2026-10-21T14:40:00Z","v":7063,"vw":29.943253},{"c":30.07,"h":30.08,"l":30.07,"n":4,"o":30.08,"t":"2026-10-21T14:45:00Z","v":355,"vw":30.073333},{"c":30.02,"h":30.02,"l":30.02,"n":2,"o":30.02,"t":"2026-10-21T14:50:00Z","v":205,"vw":30.02},{"c":29.99,"h":30.01,"l":29.95,"n":61,"o":30.01,"t":"2026-10-21T14:55:00Z","v":8715,"vw":29.986714},{"c":30.02,"h":30.04,"l":29.98,"n":95,"o":30,"t":"2026-10-21T15:00:00Z","v":5245,"vw":30.000317},{"c":30.11,"h":30.11,"l":30.0101,"n":87,"o":30.02,"t":"2026-10-21T15:05:00Z","v":4496,"vw":30.064891},{"c":30.105,"h":30.18,"l":30.06,"n":96,"o":30.07,"t":"2026-10-21T15:10:00Z","v":9396,"vw":30.123312},{"c":30.13,"h":30.15,"l":30.13,"n":43,"o":30.13,"t":"2026-10-21T15:15:00Z","v":1809,"vw":30.145},{"c":30.15,"h":30.18,"l":30.14,"n":68,"o":30.14,"t":"2026-10-21T15:20:00Z","v":2874,"vw":30.158056},{"c":30.39,"h":30.44,"l":30.12,"n":505,"o":30.14,"t":"2026-10-21T15:25:00Z","v":35497,"vw":30.284749},{"c":30.4,"h":30.48,"l":30.36,"n":128,"o":30.445,"t":"2026-10-21T15:30:00Z","v":6675,"vw":30.414763},{"c":30.39,"h":30.475,"l":30.37,"n":125,"o":30.38,"t":"2026-10-21T15:35:00Z","v":11849,"vw":30.423863},{"c":30.26,"h":30.36,"l":30.23,"n":99,"o":30.36,"t":"2026-10-21T15:40:00Z","v":8434,"vw":30.284318},{"c":30.24,"h":30.26,"l":30.2054,"n":176,"o":30.26,"t":"2026-10-21T15:45:00Z","v":9926,"vw":30.229138},{"c":30.31,"h":30.31,"l":30.23,"n":91,"o":30.24,"t":"2026-10-21T15:50:00Z","v":5365,"vw":30.278701},{"c":30.32,"h":30.33,"l":30.27,"n":64,"o":30.27,"t":"2026-10-21T15:55:00Z","v":2292,"vw":30.303617},{"c":30.34,"h":30.35,"l":30.33,"n":22,"o":30.33,"t":"2026-10-21T16:00:00Z","v":1190,"vw":30.34},{"c":30.42,"h":30.42,"l":30.34,"n":19,"o":30.34,"t":"2026-10-21T16:05:00Z","v":797,"vw":30.36},{"c":30.32,"h":30.37,"l":30.32,"n":65,"o":30.37,"t":"2026-10-21T16:10:00Z","v":4100,"vw":30.354178},{"c":30.34,"h":30.35,"l":30.32,"n":29,"o":30.32,"t":"2026-10-21T16:15:00Z","v":1538,"vw":30.330909},{"c":30.35,"h":30.35,"l":30.32,"n":51,"o":30.32,"t":"2026-10-21T16:20:00Z","v":2250,"vw":30.339583},{"c":30.35,"h":30.39,"l":30.34,"n":58,"o":30.34,"t":"2026-10-21T16:25:00Z","v":3009,"vw":30.36796},{"c":30.37,"h":30.37,"l":30.325,"n":26,"o":30.325,"t":"2026-10-21T16:30:00Z","v":1044,"vw":30.34875},{"c":30.82,"h":30.9,"l":30.385,"n":483,"o":30.41,"t":"2026-10-21T16:35:00Z","v":24145,"vw":30.633668},{"c":30.685,"h":30.87,"l":30.62,"n":552,"o":30.84,"t":"2026-10-21T16:40:00Z","v":34154,"vw":30.727778},{"c":30.6,"h":30.77,"l":30.6,"n":152,"o":30.72,"t":"2026-10-21T16:45:00Z","v":8139,"vw":30.720791},{"c":30.53,"h":30.6,"l":30.53,"n":170,"o":30.58,"t":"2026-10-21T16:50:00Z","v":13754,"vw":30.571497},{"c":30.6,"h":30.6,"l":30.53,"n":76,"o":30.55,"t":"2026-10-21T16:55:00Z","v":2994,"vw":30.562395},{"c":30.6,"h":30.635,"l":30.6,"n":47,"o":30.6,"t":"2026-10-21T17:00:00Z","v":1609,"vw":30.620714},{"c":30.69,"h":30.735,"l":30.64,"n":40,"o":30.64,"t":"2026-10-21T17:05:00Z","v":2833,"vw":30.695847},{"c":30.6,"h":30.68,"l":30.6,"n":99,"o":30.68,"t":"2026-10-21T17:10:00Z","v":3074,"vw":30.649637},{"c":30.5699,"h":30.6,"l":30.54,"n":61,"o":30.59,"t":"2026-10-21T17:15:00Z","v":2627,"vw":30.577178},{"c":30.5,"h":30.56,"l":30.5,"n":48,"o":30.56,"t":"2026-10-21T17:20:00Z","v":3850,"vw":30.524643},{"c":30.3928,"h":30.445,"l":30.39,"n":11,"o":30.445,"t":"2026-10-21T17:25:00Z","v":1171,"vw":30.404267},{"c":30.37,"h":30.4,"l":30.37,"n":75,"o":30.39,"t":"2026-10-21T17:30:00Z","v":4312,"vw":30.393748},{"c":30.35,"h":30.35,"l":30.31,"n":53,"o":30.35,"t":"2026-10-21T17:35:00Z","v":2455,"vw":30.331558},{"c":30.38,"h":30.4,"l":30.3505,"n":42,"o":30.36,"t":"2026-10-21T17:40:00Z","v":3524,"vw":30.368661},{"c":30.5572,"h":30.56,"l":30.3822,"n":156,"o":30.39,"t":"2026-10-21T17:45:00Z","v":7687,"vw":30.483522},{"c":30.53,"h":30.6,"l":30.52,"n":93,"o":30.57,"t":"2026-10-21T17:50:00Z","v":4482,"vw":30.564348},{"c":30.43,"h":30.45,"l":30.42,"n":21,"o":30.45,"t":"2026-10-21T17:55:00Z","v":1007,"vw":30.436667},{"c":30.39,"h":30.41,"l":30.34,"n":48,"o":30.38,"t":"2026-10-21T18:00:00Z","v":2904,"vw":30.375537},{"c":30.4,"h":30.4,"l":30.4,"n":6,"o":30.4,"t":"2026-10-21T18:05:00Z","v":277,"vw":30.4},{"c":30.39,"h":30.39,"l":30.37,"n":9,"o":30.37,"t":"2026-10-21T18:15:00Z","v":502,"vw":30.385},{"c":30.37,"h":30.38,"l":30.3,"n":46,"o":30.37,"t":"2026-10-21T18:20:00Z","v":3880,"vw":30.33984},{"c":30.45,"h":30.45,"l":30.35,"n":19,"o":30.35,"t":"2026-10-21T18:25:00Z","v":1013,"vw":30.39},{"c":30.4086,"h":30.42,"l":30.4086,"n":13,"o":30.42,"t":"2026-10-21T18:30:00Z","v":854,"vw":30.4105},{"c":30.42,"h":30.43,"l":30.42,"n":9,"o":30.43,"t":"2026-10-21T18:40:00Z","v":733,"vw":30.426667},{"c":30.27,"h":30.43,"l":30.26,"n":342,"o":30.43,"t":"2026-10-21T18:45:00Z","v":21743,"vw":30.316349},{"c":30.15,"h":30.25,"l":30.1,"n":397,"o":30.24,"t":"2026-10-21T18:50:00Z","v":19153,"vw":30.162248},{"c":30.05,"h":30.16,"l":30.03,"n":314,"o":30.15,"t":"2026-10-21T18:55:00Z","v":19454,"vw":30.080344},{"c":29.98,"h":30.1,"l":29.955,"n":273,"o":30.06,"t":"2026-10-21T19:00:00Z","v":16757,"vw":30.030901},{"c":29.85,"h":30.01,"l":29.85,"n":216,"o":29.98,"t":"2026-10-21T19:05:00Z","v":10182,"vw":29.953888},{"c":29.97,"h":30.04,"l":29.84,"n":263,"o":29.84,"t":"2026-10-21T19:10:00Z","v":23333,"vw":29.946645},{"c":30.1,"h":30.1,"l":29.97,"n":241,"o":29.97,"t":"2026-10-21T19:15:00Z","v":12874,"vw":30.013134},{"c":30.18,"h":30.21,"l":30.08,"n":649,"o":30.11,"t":"2026-10-21T19:20:00Z","v":43513,"vw":30.138107},{"c":30.25,"h":30.31,"l":30.17,"n":716,"o":30.175,"t":"2026-10-21T19:25:00Z","v":39062,"vw":30.227215},{"c":30.27,"h":30.3878,"l":30.27,"n":233,"o":30.27,"t":"2026-10-21T19:30:00Z","v":12153,"vw":30.311703},{"c":30.22,"h":30.29,"l":30.21,"n":468,"o":30.29,"t":"2026-10-21T19:35:00Z","v":27807,"vw":30.233565},{"c":30.285,"h":30.29,"l":30.21,"n":573,"o":30.215,"t":"2026-10-21T19:40:00Z","v":40686,"vw":30.246954},{"c":30.27,"h":30.325,"l":30.27,"n":123,"o":30.29,"t":"2026-10-21T19:45:00Z","v":9323,"vw":30.292042},{"c":30.24,"h":30.31,"l":30.24,"n":140,"o":30.295,"t":"2026-10-21T19:50:00Z","v":9439,"vw":30.268031},{"c":30.33,"h":30.35,"l":30.23,"n":364,"o":30.23,"t":"2026-10-21T19:55:00Z","v":27380,"vw":30.306249},{"c":30.37,"h":30.37,"l":30.37,"n":7,"o":30.37,"t":"2026-10-21T20:00:00Z","v":7418,"vw":30.37},{"c":30.33,"h":30.33,"l":30.33,"n":1,"o":30.33,"t":"2026-10-21T20:05:00Z","v":200,"vw":30.33},{"c":30.3306,"h":30.3306,"l":30.3306,"n":1,"o":30.3306,"t":"2026-10-21T20:30:00Z","v":800,"vw":30.3306},{"c":30.3892,"h":30.3892,"l":30.3892,"n":1,"o":30.3892,"t":"2026-10-21T20:40:00Z","v":164,"vw":30.3892},{"c":30.35,"h":30.35,"l":30.35,"n":10,"o":30.35,"t":"2026-10-21T20:50:00Z","v":2510,"vw":30.35},{"c":30.3892,"h":30.3892,"l":30.3892,"n":1,"o":30.3892,"t":"2026-10-21T21:05:00Z","v":400,"vw":30.3892},{"c":30.33,"h":30.33,"l":30.33,"n":11,"o":30.33,"t":"2026-10-21T22:20:00Z","v":688,"vw":30.33},{"c":30.1091,"h":30.1091,"l":30.1091,"n":1,"o":30.1091,"t":"2026-10-21T23:25:00Z","v":250,"vw":30.1091},{"c":29.85,"h":29.85,"l":29.85,"n":13,"o":29.85,"t":"2026-10-22T08:00:00Z","v":338,"vw":29.85},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-22T09:55:00Z","v":100,"vw":29.75},{"c":29.93,"h":30,"l":29.82,"n":20,"o":29.82,"t":"2026-10-22T11:00:00Z","v":1365,"vw":29.921145},{"c":29.71,"h":29.8,"l":29.71,"n":2,"o":29.8,"t":"2026-10-22T11:10:00Z","v":1585,"vw":29.738391},{"c":29.86,"h":29.86,"l":29.86,"n":2,"o":29.86,"t":"2026-10-22T11:40:00Z","v":137,"vw":29.86},{"c":29.9,"h":29.9,"l":29.88,"n":5,"o":29.9,"t":"2026-10-22T12:00:00Z","v":401,"vw":29.895},{"c":29.85,"h":29.86,"l":29.85,"n":5,"o":29.86,"t":"2026-10-22T12:50:00Z","v":1214,"vw":29.852473},{"c":29.7294,"h":29.7294,"l":29.7294,"n":3,"o":29.7294,"t":"2026-10-22T12:55:00Z","v":150,"vw":29.7294},{"c":29.73,"h":29.74,"l":29.73,"n":8,"o":29.73,"t":"2026-10-22T13:20:00Z","v":743,"vw":29.734666},{"c":29.74,"h":29.79,"l":29.73,"n":160,"o":29.79,"t":"2026-10-22T13:25:00Z","v":4735,"vw":29.756849},{"c":30.05,"h":30.235,"l":29.8,"n":422,"o":29.89,"t":"2026-10-22T13:30:00Z","v":32825,"vw":30.073752},{"c":30.24,"h":30.3,"l":29.98,"n":431,"o":30.06,"t":"2026-10-22T13:35:00Z","v":31458,"vw":30.126023},{"c":30.2,"h":30.35,"l":30.12,"n":374,"o":30.25,"t":"2026-10-22T13:40:00Z","v":20824,"vw":30.243179},{"c":30.46,"h":30.48,"l":30.16,"n":220,"o":30.19,"t":"2026-10-22T13:45:00Z","v":33115,"vw":30.289232},{"c":30.695,"h":30.695,"l":30.4055,"n":156,"o":30.41,"t":"2026-10-22T13:50:00Z","v":10929,"vw":30.506924},{"c":30.72,"h":30.72,"l":30.66,"n":102,"o":30.69,"t":"2026-10-22T13:55:00Z","v":6882,"vw":30.690825},{"c":30.8,"h":30.86,"l":30.66,"n":276,"o":30.77,"t":"2026-10-22T14:00:00Z","v":18326,"vw":30.749146},{"c":31.06,"h":31.06,"l":30.79,"n":221,"o":30.82,"t":"2026-10-22T14:05:00Z","v":14835,"vw":30.907279},{"c":31.13,"h":31.22,"l":31.01,"n":274,"o":31.12,"t":"2026-10-22T14:10:00Z","v":21143,"vw":31.098162},{"c":31.04,"h":31.26,"l":30.93,"n":241,"o":31.185,"t":"2026-10-22T14:15:00Z","v":17442,"vw":31.076882},{"c":31.21,"h":31.21,"l":31.0001,"n":216,"o":31.03,"t":"2026-10-22T14:20:00Z","v":12731,"vw":31.092837},{"c":31.28,"h":31.31,"l":31.14,"n":177,"o":31.23,"t":"2026-10-22T14:25:00Z","v":10729,"vw":31.255256},{"c":31.41,"h":31.57,"l":31.28,"n":261,"o":31.28,"t":"2026-10-22T14:30:00Z","v":20953,"vw":31.402573},{"c":31.485,"h":31.5,"l":31.34,"n":211,"o":31.42,"t":"2026-10-22T14:35:00Z","v":19199,"vw":31.442849},{"c":31.43,"h":31.49,"l":31.3,"n":231,"o":31.48,"t":"2026-10-22T14:40:00Z","v":14428,"vw":31.40753},{"c":31.45,"h":31.58,"l":31.38,"n":206,"o":31.45,"t":"2026-10-22T14:45:00Z","v":10928,"vw":31.481163},{"c":31.49,"h":31.54,"l":31.39,"n":149,"o":31.43,"t":"2026-10-22T14:50:00Z","v":7905,"vw":31.469865},{"c":31.58,"h":31.58,"l":31.5,"n":133,"o":31.54,"t":"2026-10-22T14:55:00Z","v":8892,"vw":31.547871},{"c":31.27,"h":31.58,"l":31.27,"n":257,"o":31.58,"t":"2026-10-22T15:00:00Z","v":14428,"vw":31.425055},{"c":31.3805,"h":31.385,"l":31.2544,"n":106,"o":31.29,"t":"2026-10-22T15:05:00Z","v":8962,"vw":31.33443},{"c":31.56,"h":31.56,"l":31.39,"n":182,"o":31.4,"t":"2026-10-22T15:10:00Z","v":14243,"vw":31.506727},{"c":31.6,"h":31.74,"l":31.58,"n":213,"o":31.59,"t":"2026-10-22T15:15:00Z","v":15182,"vw":31.651528},{"c":31.84,"h":31.84,"l":31.6,"n":188,"o":31.6118,"t":"2026-10-22T15:20:00Z","v":10389,"vw":31.695},{"c":31.93,"h":32.01,"l":31.83,"n":203,"o":31.8746,"t":"2026-10-22T15:25:00Z","v":10536,"vw":31.93926},{"c":32.115,"h":32.115,"l":31.91,"n":312,"o":31.92,"t":"2026-10-22T15:30:00Z","v":18421,"vw":32.044283},{"c":32.1,"h":32.12,"l":32.01,"n":225,"o":32.11,"t":"2026-10-22T15:35:00Z","v":14425,"vw":32.071634},{"c":31.88,"h":32.14,"l":31.84,"n":564,"o":32.12,"t":"2026-10-22T15:40:00Z","v":38021,"vw":31.994153},{"c":31.81,"h":31.905,"l":31.805,"n":149,"o":31.84,"t":"2026-10-22T15:45:00Z","v":6069,"vw":31.849235},{"c":31.7,"h":31.82,"l":31.66,"n":124,"o":31.785,"t":"2026-10-22T15:50:00Z","v":7580,"vw":31.774294},{"c":31.73,"h":31.75,"l":31.65,"n":103,"o":31.75,"t":"2026-10-22T15:55:00Z","v":5900,"vw":31.714123},{"c":31.62,"h":31.74,"l":31.57,"n":108,"o":31.74,"t":"2026-10-22T16:00:00Z","v":5718,"vw":31.663108},{"c":31.6,"h":31.69,"l":31.56,"n":249,"o":31.65,"t":"2026-10-22T16:05:00Z","v":15643,"vw":31.634689},{"c":31.56,"h":31.61,"l":31.54,"n":111,"o":31.59,"t":"2026-10-22T16:10:00Z","v":6603,"vw":31.562988},{"c":31.48,"h":31.5,"l":31.46,"n":83,"o":31.5,"t":"2026-10-22T16:15:00Z","v":3754,"vw":31.478158},{"c":31.45,"h":31.52,"l":31.43,"n":161,"o":31.46,"t":"2026-10-22T16:20:00Z","v":7649,"vw":31.463556},{"c":31.44,"h":31.49,"l":31.42,"n":84,"o":31.42,"t":"2026-10-22T16:25:00Z","v":4061,"vw":31.455641},{"c":31.44,"h":31.5,"l":31.41,"n":177,"o":31.49,"t":"2026-10-22T16:30:00Z","v":9581,"vw":31.463949},{"c":31.5,"h":31.55,"l":31.45,"n":210,"o":31.45,"t":"2026-10-22T16:35:00Z","v":13210,"vw":31.503289},{"c":31.325,"h":31.45,"l":31.31,"n":168,"o":31.45,"t":"2026-10-22T16:40:00Z","v":8702,"vw":31.362785},{"c":31.24,"h":31.32,"l":31.24,"n":173,"o":31.32,"t":"2026-10-22T16:45:00Z","v":7962,"vw":31.288075},{"c":31.16,"h":31.26,"l":31.11,"n":355,"o":31.2425,"t":"2026-10-22T16:50:00Z","v":54382,"vw":31.226458},{"c":31.1,"h":31.2,"l":31.08,"n":237,"o":31.17,"t":"2026-10-22T16:55:00Z","v":13068,"vw":31.122477},{"c":31.16,"h":31.22,"l":31.09,"n":120,"o":31.14,"t":"2026-10-22T17:00:00Z","v":6250,"vw":31.166127},{"c":31.22,"h":31.23,"l":31.09,"n":177,"o":31.17,"t":"2026-10-22T17:05:00Z","v":9071,"vw":31.133316},{"c":31.2,"h":31.25,"l":31.18,"n":210,"o":31.23,"t":"2026-10-22T17:10:00Z","v":11975,"vw":31.201401},{"c":31.26,"h":31.29,"l":31.23,"n":142,"o":31.26,"t":"2026-10-22T17:15:00Z","v":7881,"vw":31.268902},{"c":31.27,"h":31.28,"l":31.21,"n":135,"o":31.26,"t":"2026-10-22T17:20:00Z","v":4866,"vw":31.237756},{"c":31.14,"h":31.27,"l":31.14,"n":70,"o":31.26,"t":"2026-10-22T17:25:00Z","v":3073,"vw":31.231592},{"c":31.03,"h":31.14,"l":31.03,"n":67,"o":31.14,"t":"2026-10-22T17:30:00Z","v":3717,"vw":31.079964},{"c":31.14,"h":31.15,"l":31.04,"n":133,"o":31.04,"t":"2026-10-22T17:35:00Z","v":5194,"vw":31.097826},{"c":31.08,"h":31.17,"l":31.07,"n":124,"o":31.16,"t":"2026-10-22T17:40:00Z","v":5839,"vw":31.135847},{"c":30.9663,"h":31.09,"l":30.9663,"n":206,"o":31.09,"t":"2026-10-22T17:45:00Z","v":13324,"vw":31.021114},{"c":30.91,"h":30.96,"l":30.9,"n":206,"o":30.95,"t":"2026-10-22T17:50:00Z","v":9679,"vw":30.933129},{"c":30.87,"h":30.91,"l":30.84,"n":123,"o":30.91,"t":"2026-10-22T17:55:00Z","v":5538,"vw":30.886897},{"c":30.92,"h":30.96,"l":30.88,"n":198,"o":30.9,"t":"2026-10-22T18:00:00Z","v":10189,"vw":30.916268},{"c":30.87,"h":30.9,"l":30.86,"n":139,"o":30.9,"t":"2026-10-22T18:05:00Z","v":6765,"vw":30.879714},{"c":30.94,"h":30.94,"l":30.85,"n":93,"o":30.86,"t":"2026-10-22T18:10:00Z","v":7260,"vw":30.893198},{"c":30.96,"h":30.98,"l":30.91,"n":163,"o":30.95,"t":"2026-10-22T18:15:00Z","v":9415,"vw":30.939202},{"c":30.91,"h":30.97,"l":30.9,"n":192,"o":30.97,"t":"2026-10-22T18:20:00Z","v":9611,"vw":30.921905},{"c":30.82,"h":30.89,"l":30.8,"n":137,"o":30.89,"t":"2026-10-22T18:25:00Z","v":6673,"vw":30.840409},{"c":30.92,"h":30.92,"l":30.86,"n":127,"o":30.86,"t":"2026-10-22T18:30:00Z","v":7020,"vw":30.886924},{"c":30.88,"h":30.92,"l":30.88,"n":146,"o":30.92,"t":"2026-10-22T18:35:00Z","v":9343,"vw":30.892524},{"c":30.82,"h":30.93,"l":30.82,"n":161,"o":30.87,"t":"2026-10-22T18:40:00Z","v":9616,"vw":30.900722},{"c":30.83,"h":30.85,"l":30.78,"n":212,"o":30.84,"t":"2026-10-22T18:45:00Z","v":12314,"vw":30.824877},{"c":30.83,"h":30.85,"l":30.79,"n":362,"o":30.82,"t":"2026-10-22T18:50:00Z","v":24026,"vw":30.821277},{"c":30.83,"h":30.86,"l":30.82,"n":264,"o":30.83,"t":"2026-10-22T18:55:00Z","v":12532,"vw":30.834862},{"c":30.95,"h":30.98,"l":30.85,"n":94,"o":30.85,"t":"2026-10-22T19:00:00Z","v":5333,"vw":30.8875},{"c":30.98,"h":31.05,"l":30.95,"n":131,"o":30.95,"t":"2026-10-22T19:05:00Z","v":7764,"vw":31.004853},{"c":30.96,"h":30.97,"l":30.88,"n":138,"o":30.96,"t":"2026-10-22T19:10:00Z","v":9700,"vw":30.926234},{"c":31,"h":31.01,"l":30.95,"n":197,"o":30.95,"t":"2026-10-22T19:15:00Z","v":11058,"vw":30.977138},{"c":30.91,"h":31.01,"l":30.88,"n":376,"o":31.01,"t":"2026-10-22T19:20:00Z","v":25124,"vw":30.927339},{"c":30.94,"h":30.97,"l":30.91,"n":564,"o":30.91,"t":"2026-10-22T19:25:00Z","v":35368,"vw":30.947638},{"c":31.0297,"h":31.05,"l":30.96,"n":507,"o":30.97,"t":"2026-10-22T19:30:00Z","v":34251,"vw":30.998916},{"c":31.07,"h":31.09,"l":31,"n":298,"o":31.03,"t":"2026-10-22T19:35:00Z","v":19758,"vw":31.046943},{"c":31.03,"h":31.1,"l":31.03,"n":540,"o":31.07,"t":"2026-10-22T19:40:00Z","v":30651,"vw":31.064974},{"c":30.99,"h":31.09,"l":30.97,"n":333,"o":31.05,"t":"2026-10-22T19:45:00Z","v":24195,"vw":31.005634},{"c":31.04,"h":31.06,"l":30.91,"n":505,"o":31.01,"t":"2026-10-22T19:50:00Z","v":32341,"vw":30.996526},{"c":31,"h":31.05,"l":30.97,"n":772,"o":31.03,"t":"2026-10-22T19:55:00Z","v":53065,"vw":31.017704},{"c":31,"h":31,"l":31,"n":8,"o":31,"t":"2026-10-22T20:00:00Z","v":6078,"vw":31},{"c":31.1,"h":31.1,"l":31.1,"n":9,"o":31.1,"t":"2026-10-22T21:55:00Z","v":400,"vw":31.1},{"c":31.052,"h":31.052,"l":31.052,"n":5,"o":31.052,"t":"2026-10-22T23:30:00Z","v":564,"vw":31.052}],"history":[{"c":10.86,"h":10.935,"l":10.5101,"n":6986,"o":10.55,"t":"2024-10-21T04:00:00Z","v":3315777,"vw":10.834108},{"c":10.82,"h":10.9101,"l":10.6601,"n":7194,"o":10.77,"t":"2024-10-22T04:00:00Z","v":4095241,"vw":10.754306},{"c":11.01,"h":11.2206,"l":10.82,"n":8195,"o":10.85,"t":"2024-10-23T04:00:00Z","v":5043302,"vw":11.067896},{"c":10.84,"h":11.1601,"l":10.81,"n":8411,"o":10.9,"t":"2024-10-24T04:00:00Z","v":4613194,"vw":11.002993},{"c":10.83,"h":10.9881,"l":10.6,"n":7308,"o":10.7,"t":"2024-10-25T04:00:00Z","v":4193657,"vw":10.837988},{"c":11.15,"h":11.48,"l":11.11,"n":7302,"o":11.47,"t":"2024-10-28T04:00:00Z","v":3541278,"vw":11.204393},{"c":11.51,"h":11.595,"l":11.1999,"n":6841,"o":11.2,"t":"2024-10-29T04:00:00Z","v":2555046,"vw":11.455787},{"c":11.28,"h":11.54,"l":11.12,"n":8308,"o":11.4,"t":"2024-10-30T04:00:00Z","v":2930574,"vw":11.259984},{"c":11.46,"h":11.4882,"l":10.98,"n":7988,"o":11.12,"t":"2024-10-31T04:00:00Z","v":3566001,"vw":11.336415},{"c":11.72,"h":11.788,"l":11.165,"n":7643,"o":11.27,"t":"2024-11-01T04:00:00Z","v":2933330,"vw":11.562951},{"c":11.26,"h":11.65,"l":11.0998,"n":10242,"o":11.6,"t":"2024-11-04T05:00:00Z","v":4434088,"vw":11.197335},{"c":11.09,"h":11.31,"l":10.98,"n":8148,"o":11.2,"t":"2024-11-05T05:00:00Z","v":3749832,"vw":11.109361},{"c":9.9,"h":10.54,"l":9.7501,"n":12518,"o":10.54,"t":"2024-11-06T05:00:00Z","v":5023302,"vw":10.030533},{"c":10.06,"h":10.175,"l":9.95,"n":6027,"o":9.98,"t":"2024-11-07T05:00:00Z","v":3672893,"vw":10.04941},{"c":9.91,"h":10.17,"l":9.91,"n":8414,"o":10.09,"t":"2024-11-08T05:00:00Z","v":4059690,"vw":10.040542},{"c":9.62,"h":10,"l":9.6,"n":8531,"o":9.92,"t":"2024-11-11T05:00:00Z","v":4096966,"vw":9.725259},{"c":9.82,"h":9.835,"l":9.455,"n":8139,"o":9.6,"t":"2024-11-12T05:00:00Z","v":3588844,"vw":9.687168},{"c":9.74,"h":10.06,"l":9.5989,"n":8332,"o":9.79,"t":"2024-11-13T05:00:00Z","v":4393854,"vw":9.795759},{"c":9.61,"h":9.84,"l":9.5,"n":5926,"o":9.59,"t":"2024-11-14T05:00:00Z","v":2704445,"vw":9.707058},{"c":9.82,"h":9.88,"l":9.43,"n":9439,"o":9.62,"t":"2024-11-15T05:00:00Z","v":4241699,"vw":9.723323},{"c":9.41,"h":9.7025,"l":9.345,"n":7151,"o":9.63,"t":"2024-11-18T05:00:00Z","v":4192653,"vw":9.459248},{"c":9.55,"h":9.69,"l":9.375,"n":6860,"o":9.56,"t":"2024-11-19T05:00:00Z","v":4021707,"vw":9.539299},{"c":9.24,"h":9.52,"l":9.2291,"n":7035,"o":9.49,"t":"2024-11-20T05:00:00Z","v":3635464,"vw":9.34414},{"c":8.99,"h":9.1,"l":8.86,"n":7553,"o":9.02,"t":"2024-11-21T05:00:00Z","v":4356471,"vw":8.947717},{"c":8.81,"h":9.094,"l":8.7401,"n":8622,"o":9.05,"t":"2024-11-22T05:00:00Z","v":4549295,"vw":8.834798},{"c":9.12,"h":9.135,"l":8.6649,"n":9934,"o":8.73,"t":"2024-11-25T05:00:00Z","v":4360261,"vw":8.949211},{"c":9.25,"h":9.34,"l":9.0711,"n":7518,"o":9.11,"t":"2024-11-26T05:00:00Z","v":4055536,"vw":9.255783},{"c":9.23,"h":9.27,"l":8.995,"n":6355,"o":9.27,"t":"2024-11-27T05:00:00Z","v":3237811,"vw":9.181067},{"c":9.19,"h":9.2406,"l":9.07,"n":4362,"o":9.17,"t":"2024-11-29T05:00:00Z","v":2161568,"vw":9.186103},{"c":9.4,"h":9.64,"l":9.1593,"n":7549,"o":9.18,"t":"2024-12-02T05:00:00Z","v":3785030,"vw":9.519905},{"c":9.39,"h":9.505,"l":9.21,"n":6550,"o":9.32,"t":"2024-12-03T05:00:00Z","v":3647374,"vw":9.382848},{"c":9.98,"h":10.13,"l":9.435,"n":8592,"o":9.45,"t":"2024-12-04T05:00:00Z","v":4984148,"vw":9.935896},{"c":10.04,"h":10.06,"l":9.76,"n":7491,"o":9.9,"t":"2024-12-05T05:00:00Z","v":4416438,"vw":9.950417},{"c":10.54,"h":10.68,"l":10.08,"n":9440,"o":10.08,"t":"2024-12-06T05:00:00Z","v":4908909,"vw":10.576078},{"c":10.32,"h":10.345,"l":10.0199,"n":9257,"o":10.25,"t":"2024-12-09T05:00:00Z","v":5591122,"vw":10.1465},{"c":10.45,"h":10.4951,"l":10.165,"n":8456,"o":10.31,"t":"2024-12-10T05:00:00Z","v":4521212,"vw":10.276263},{"c":10.15,"h":10.4521,"l":10.1379,"n":8968,"o":10.34,"t":"2024-12-11T05:00:00Z","v":5135759,"vw":10.255134},{"c":10.33,"h":10.4479,"l":10.17,"n":8041,"o":10.18,"t":"2024-12-12T05:00:00Z","v":5496878,"vw":10.3275},{"c":10.53,"h":10.5857,"l":10.33,"n":7464,"o":10.33,"t":"2024-12-13T05:00:00Z","v":5064385,"vw":10.50308},{"c":11.08,"h":11.095,"l":10.65,"n":9316,"o":10.67,"t":"2024-12-16T05:00:00Z","v":6051598,"vw":10.960517},{"c":11.23,"h":11.5602,"l":11.16,"n":9058,"o":11.29,"t":"2024-12-17T05:00:00Z","v":5721254,"vw":11.403272},{"c":12,"h":12.0235,"l":11.0801,"n":8463,"o":11.19,"t":"2024-12-18T05:00:00Z","v":5052032,"vw":11.380099},{"c":12.28,"h":12.31,"l":11.54,"n":9929,"o":11.56,"t":"2024-12-19T05:00:00Z","v":5725382,"vw":12.099261},{"c":12.16,"h":12.46,"l":11.8749,"n":9907,"o":12.37,"t":"2024-12-20T05:00:00Z","v":5368751,"vw":12.05219},{"c":11.86,"h":12.2999,"l":11.8001,"n":8225,"o":12.05,"t":"2024-12-23T05:00:00Z","v":4308188,"vw":12.059711},{"c":11.58,"h":12.005,"l":11.53,"n":4603,"o":11.76,"t":"2024-12-24T05:00:00Z","v":2593164,"vw":11.666084},{"c":11.58,"h":11.83,"l":11.5,"n":7309,"o":11.59,"t":"2024-12-26T05:00:00Z","v":4016354,"vw":11.625979},{"c":11.56,"h":11.71,"l":11.315,"n":9300,"o":11.57,"t":"2024-12-27T05:00:00Z","v":4834531,"vw":11.554831},{"c":11.17,"h":11.525,"l":10.925,"n":8434,"o":11.35,"t":"2024-12-30T05:00:00Z","v":4599673,"vw":11.116498},{"c":10.9,"h":11.185,"l":10.7804,"n":8527,"o":11.16,"t":"2024-12-31T05:00:00Z","v":3833759,"vw":10.902437},{"c":10.48,"h":10.685,"l":10.3736,"n":9068,"o":10.61,"t":"2025-01-02T05:00:00Z","v":4110959,"vw":10.522333},{"c":10.39,"h":10.5,"l":10.265,"n":7914,"o":10.39,"t":"2025-01-03T05:00:00Z","v":4639569,"vw":10.38734},{"c":10.43,"h":10.505,"l":9.9682,"n":9063,"o":10.26,"t":"2025-01-06T05:00:00Z","v":4005888,"vw":10.27003},{"c":10.2,"h":10.48,"l":10.135,"n":7889,"o":10.36,"t":"2025-01-07T05:00:00Z","v":4569985,"vw":10.246947},{"c":10.07,"h":10.35,"l":10.07,"n":6845,"o":10.27,"t":"2025-01-08T05:00:00Z","v":3100638,"vw":10.201654},{"c":9.83,"h":9.9599,"l":9.48,"n":10313,"o":9.715,"t":"2025-01-10T05:00:00Z","v":5355100,"vw":9.79299},{"c":9.49,"h":9.76,"l":9.26,"n":10291,"o":9.76,"t":"2025-01-13T05:00:00Z","v":4775145,"vw":9.450271},{"c":9.35,"h":9.63,"l":9.3066,"n":8700,"o":9.55,"t":"2025-01-14T05:00:00Z","v":4476374,"vw":9.466889},{"c":9.01,"h":9.24,"l":8.95,"n":9784,"o":9.14,"t":"2025-01-15T05:00:00Z","v":4116359,"vw":9.05805},{"c":8.96,"h":9.135,"l":8.89,"n":7806,"o":9.07,"t":"2025-01-16T05:00:00Z","v":3621513,"vw":9.007704},{"c":9.04,"h":9.13,"l":8.965,"n":9549,"o":9.02,"t":"2025-01-17T05:00:00Z","v":3714274,"vw":9.071654},{"c":9.24,"h":9.3799,"l":9.11,"n":10044,"o":9.13,"t":"2025-01-21T05:00:00Z","v":4610150,"vw":9.245324},{"c":9.43,"h":9.43,"l":9.0801,"n":8756,"o":9.31,"t":"2025-01-22T05:00:00Z","v":3477366,"vw":9.241336},{"c":9.4,"h":9.485,"l":9.165,"n":9126,"o":9.29,"t":"2025-01-23T05:00:00Z","v":4422300,"vw":9.366808},{"c":9.68,"h":9.69,"l":9.34,"n":9264,"o":9.35,"t":"2025-01-24T05:00:00Z","v":4709571,"vw":9.592755},{"c":10.04,"h":10.145,"l":9.6048,"n":14238,"o":9.8,"t":"2025-01-27T05:00:00Z","v":7421422,"vw":9.985218},{"c":10.16,"h":10.3359,"l":9.9,"n":10637,"o":10.01,"t":"2025-01-28T05:00:00Z","v":5939641,"vw":10.202005},{"c":10.03,"h":10.2801,"l":9.955,"n":8586,"o":10.23,"t":"2025-01-29T05:00:00Z","v":3813706,"vw":10.059829},{"c":10.13,"h":10.265,"l":9.8351,"n":8909,"o":9.85,"t":"2025-01-30T05:00:00Z","v":4099188,"vw":10.031513},{"c":10.63,"h":10.65,"l":10.15,"n":11261,"o":10.15,"t":"2025-01-31T05:00:00Z","v":5419968,"vw":10.438184},{"c":10.68,"h":10.9,"l":10.4752,"n":10746,"o":10.55,"t":"2025-02-03T05:00:00Z","v":5032798,"vw":10.633654},{"c":10.13,"h":10.939,"l":10.1,"n":12539,"o":10.82,"t":"2025-02-04T05:00:00Z","v":6567099,"vw":10.250691},{"c":10.18,"h":10.35,"l":10.1099,"n":8082,"o":10.2,"t":"2025-02-05T05:00:00Z","v":4214603,"vw":10.174086},{"c":10.63,"h":10.7851,"l":10.02,"n":11246,"o":10.07,"t":"2025-02-06T05:00:00Z","v":6101763,"vw":10.533361},{"c":10.74,"h":10.76,"l":10.4801,"n":8687,"o":10.56,"t":"2025-02-07T05:00:00Z","v":4632154,"vw":10.604891},{"c":9.94,"h":10.53,"l":9.905,"n":9295,"o":10.51,"t":"2025-02-10T05:00:00Z","v":4625177,"vw":10.070481},{"c":9.78,"h":9.8515,"l":9.57,"n":9572,"o":9.78,"t":"2025-02-11T05:00:00Z","v":4889551,"vw":9.707474},{"c":10.46,"h":10.4874,"l":9.84,"n":11073,"o":9.84,"t":"2025-02-12T05:00:00Z","v":5791096,"vw":10.176457},{"c":10.31,"h":10.6496,"l":10.255,"n":7253,"o":10.43,"t":"2025-02-13T05:00:00Z","v":3598573,"vw":10.407427},{"c":10.16,"h":10.2551,"l":9.8899,"n":5045,"o":10.25,"t":"2025-02-14T05:00:00Z","v":2959631,"vw":10.147879},{"c":9.94,"h":10.29,"l":9.72,"n":4462,"o":10.08,"t":"2025-02-18T05:00:00Z","v":2329509,"vw":9.903831},{"c":9.71,"h":9.83,"l":9.4719,"n":9684,"o":9.74,"t":"2025-02-19T05:00:00Z","v":5494430,"vw":9.630182},{"c":9.73,"h":9.9457,"l":9.667,"n":7471,"o":9.7,"t":"2025-02-20T05:00:00Z","v":3639223,"vw":9.815897},{"c":10.35,"h":10.4146,"l":9.8,"n":7999,"o":9.8,"t":"2025-02-21T05:00:00Z","v":3810395,"vw":10.120441},{"c":10.42,"h":10.535,"l":10.27,"n":8654,"o":10.27,"t":"2025-02-24T05:00:00Z","v":3430350,"vw":10.404324},{"c":10.91,"h":11.01,"l":10.44,"n":7762,"o":10.53,"t":"2025-02-25T05:00:00Z","v":3373276,"vw":10.833653},{"c":11.11,"h":11.2251,"l":10.75,"n":8692,"o":10.85,"t":"2025-02-26T05:00:00Z","v":3128752,"vw":11.003187},{"c":11.26,"h":11.3201,"l":10.9501,"n":9198,"o":10.98,"t":"2025-02-27T05:00:00Z","v":2910915,"vw":11.133501},{"c":11.04,"h":11.66,"l":11.04,"n":9250,"o":11.42,"t":"2025-02-28T05:00:00Z","v":3574116,"vw":11.287173},{"c":12.14,"h":12.3479,"l":10.81,"n":13326,"o":10.89,"t":"2025-03-03T05:00:00Z","v":3564402,"vw":11.684979},{"c":12.28,"h":12.955,"l":11.8513,"n":17638,"o":12.46,"t":"2025-03-04T05:00:00Z","v":4216992,"vw":12.563986},{"c":12.67,"h":13.375,"l":12.56,"n":12217,"o":12.64,"t":"2025-03-05T05:00:00Z","v":3381407,"vw":12.954144},{"c":12.97,"h":13.215,"l":12.6396,"n":11722,"o":12.79,"t":"2025-03-06T05:00:00Z","v":2310331,"vw":12.921283},{"c":12.52,"h":12.915,"l":12.31,"n":15281,"o":12.79,"t":"2025-03-07T05:00:00Z","v":2990381,"vw":12.522406},{"c":12.53,"h":12.815,"l":12.1021,"n":11634,"o":12.45,"t":"2025-03-10T04:00:00Z","v":2349828,"vw":12.440214},{"c":12.42,"h":12.6799,"l":11.98,"n":9992,"o":12.4,"t":"2025-03-11T04:00:00Z","v":2204291,"vw":12.392552},{"c":12.16,"h":12.53,"l":11.905,"n":9691,"o":12.32,"t":"2025-03-12T04:00:00Z","v":2059706,"vw":12.160614},{"c":12.53,"h":12.71,"l":11.9401,"n":7063,"o":12.27,"t":"2025-03-13T04:00:00Z","v":1124425,"vw":12.413278},{"c":11.65,"h":12.53,"l":11.635,"n":7806,"o":12.43,"t":"2025-03-14T04:00:00Z","v":1321993,"vw":11.90361},{"c":11.18,"h":11.625,"l":11.11,"n":6834,"o":11.61,"t":"2025-03-17T04:00:00Z","v":1335593,"vw":11.256659},{"c":11.06,"h":11.295,"l":10.87,"n":6616,"o":10.96,"t":"2025-03-18T04:00:00Z","v":1299887,"vw":11.078026},{"c":10.55,"h":11.0999,"l":10.43,"n":5178,"o":11.06,"t":"2025-03-19T04:00:00Z","v":1228342,"vw":10.663162},{"c":10.56,"h":10.83,"l":10.45,"n":4523,"o":10.72,"t":"2025-03-20T04:00:00Z","v":1003038,"vw":10.614898},{"c":10.86,"h":10.94,"l":10.63,"n":5410,"o":10.73,"t":"2025-03-21T04:00:00Z","v":1300326,"vw":10.82128},{"c":10.55,"h":10.775,"l":10.4693,"n":4547,"o":10.73,"t":"2025-03-24T04:00:00Z","v":1476724,"vw":10.571461},{"c":10.45,"h":10.5,"l":10.1839,"n":4141,"o":10.42,"t":"2025-03-25T04:00:00Z","v":1242123,"vw":10.402766},{"c":10.35,"h":10.395,"l":9.99,"n":5106,"o":10.24,"t":"2025-03-26T04:00:00Z","v":1462620,"vw":10.171006},{"c":10.56,"h":10.67,"l":10.345,"n":4219,"o":10.4,"t":"2025-03-27T04:00:00Z","v":1017763,"vw":10.537378},{"c":10.75,"h":10.9251,"l":10.5201,"n":4088,"o":10.66,"t":"2025-03-28T04:00:00Z","v":1127877,"vw":10.777314},{"c":10.59,"h":10.95,"l":10.435,"n":6394,"o":10.86,"t":"2025-03-31T04:00:00Z","v":1901174,"vw":10.568855},{"c":10.47,"h":10.9199,"l":10.455,"n":4363,"o":10.6,"t":"2025-04-01T04:00:00Z","v":1289544,"vw":10.669453},{"c":10.29,"h":10.755,"l":10.25,"n":4968,"o":10.71,"t":"2025-04-02T04:00:00Z","v":1311371,"vw":10.407803},{"c":12.48,"h":12.48,"l":11.4,"n":12463,"o":11.4,"t":"2025-04-03T04:00:00Z","v":3138322,"vw":12.050906},{"c":15.14,"h":15.505,"l":13.5301,"n":28344,"o":13.57,"t":"2025-04-04T04:00:00Z","v":6120602,"vw":14.915122},{"c":15.25,"h":16.825,"l":13.75,"n":10804,"o":16.35,"t":"2025-04-07T04:00:00Z","v":2106484,"vw":15.644028},{"c":16.47,"h":16.99,"l":14.01,"n":28819,"o":14.215,"t":"2025-04-08T04:00:00Z","v":4391892,"vw":15.427199},{"c":12.76,"h":17.4839,"l":12.28,"n":15714,"o":17.32,"t":"2025-04-09T04:00:00Z","v":3059086,"vw":14.98608},{"c":14.8,"h":15.32,"l":13.61,"n":22121,"o":13.61,"t":"2025-04-10T04:00:00Z","v":3584116,"vw":14.638349},{"c":13.89,"h":15.34,"l":13.67,"n":10122,"o":14.82,"t":"2025-04-11T04:00:00Z","v":1845591,"vw":14.737229},{"c":13.91,"h":14.3,"l":13.08,"n":12587,"o":13.14,"t":"2025-04-14T04:00:00Z","v":2145377,"vw":13.833397},{"c":14.06,"h":14.13,"l":13.54,"n":9328,"o":14.03,"t":"2025-04-15T04:00:00Z","v":1217523,"vw":13.890785},{"c":13.56,"h":14,"l":13.01,"n":10231,"o":14,"t":"2025-04-16T04:00:00Z","v":1793326,"vw":13.400896},{"c":12.84,"h":13.26,"l":12.41,"n":4784,"o":13.26,"t":"2025-04-17T04:00:00Z","v":1076062,"vw":12.788623},{"c":13.61,"h":13.8702,"l":13.2667,"n":6990,"o":13.29,"t":"2025-04-21T04:00:00Z","v":1395901,"vw":13.6301},{"c":12.94,"h":13.3,"l":12.58,"n":4553,"o":13.16,"t":"2025-04-22T04:00:00Z","v":865129,"vw":12.970415},{"c":12.9,"h":13.04,"l":12.1,"n":6708,"o":12.48,"t":"2025-04-23T04:00:00Z","v":1331467,"vw":12.7074},{"c":12.59,"h":12.9,"l":12.45,"n":5278,"o":12.71,"t":"2025-04-24T04:00:00Z","v":1045874,"vw":12.627813},{"c":12.47,"h":12.9391,"l":12.45,"n":4593,"o":12.83,"t":"2025-04-25T04:00:00Z","v":712332,"vw":12.650783},{"c":12.19,"h":12.4601,"l":12.115,"n":3842,"o":12.46,"t":"2025-04-28T04:00:00Z","v":588073,"vw":12.290206},{"c":12.34,"h":12.6432,"l":12.19,"n":4259,"o":12.44,"t":"2025-04-29T04:00:00Z","v":683856,"vw":12.401129},{"c":13.08,"h":13.3303,"l":12.68,"n":9503,"o":12.68,"t":"2025-04-30T04:00:00Z","v":2353634,"vw":13.092782},{"c":12.6,"h":13.22,"l":12.2501,"n":8539,"o":13.22,"t":"2025-05-01T04:00:00Z","v":1542679,"vw":12.553039},{"c":12.11,"h":12.74,"l":12.0606,"n":7092,"o":12.28,"t":"2025-05-02T04:00:00Z","v":1391019,"vw":12.312682},{"c":12.51,"h":12.68,"l":12.27,"n":5329,"o":12.46,"t":"2025-05-05T04:00:00Z","v":1481834,"vw":12.436599},{"c":12.49,"h":12.67,"l":12.15,"n":4368,"o":12.32,"t":"2025-05-06T04:00:00Z","v":972384,"vw":12.376247},{"c":12.44,"h":12.755,"l":12.3,"n":3565,"o":12.3,"t":"2025-05-07T04:00:00Z","v":619866,"vw":12.526892},{"c":11.65,"h":12.1955,"l":11.46,"n":6597,"o":12.105,"t":"2025-05-08T04:00:00Z","v":1457122,"vw":11.810961},{"c":11.3,"h":11.57,"l":11.19,"n":4206,"o":11.36,"t":"2025-05-09T04:00:00Z","v":752656,"vw":11.36696},{"c":10.46,"h":10.58,"l":9.95,"n":5253,"o":10.3,"t":"2025-05-12T04:00:00Z","v":1194048,"vw":10.252779},{"c":9.78,"h":10.36,"l":9.6,"n":5663,"o":10.28,"t":"2025-05-13T04:00:00Z","v":1370546,"vw":9.904198},{"c":9.87,"h":10.02,"l":9.7849,"n":4777,"o":9.985,"t":"2025-05-14T04:00:00Z","v":1080309,"vw":9.90337},{"c":10.02,"h":10.36,"l":10.02,"n":5748,"o":10.2,"t":"2025-05-15T04:00:00Z","v":1627746,"vw":10.238716},{"c":10.06,"h":10.295,"l":9.98,"n":3273,"o":10.05,"t":"2025-05-16T04:00:00Z","v":923077,"vw":10.156252},{"c":10.29,"h":10.4555,"l":10.2,"n":4172,"o":10.25,"t":"2025-05-19T04:00:00Z","v":1046294,"vw":10.332754},{"c":10.39,"h":10.405,"l":10.145,"n":2914,"o":10.26,"t":"2025-05-20T04:00:00Z","v":653801,"vw":10.316066},{"c":10.84,"h":10.85,"l":10.47,"n":3733,"o":10.48,"t":"2025-05-21T04:00:00Z","v":982746,"vw":10.652362},{"c":10.88,"h":11.33,"l":10.7301,"n":3733,"o":11.04,"t":"2025-05-22T04:00:00Z","v":874131,"vw":11.041231},{"c":10.87,"h":11.19,"l":10.78,"n":4068,"o":11.19,"t":"2025-05-23T04:00:00Z","v":918967,"vw":10.946844},{"c":10.52,"h":10.94,"l":10.51,"n":3035,"o":10.65,"t":"2025-05-27T04:00:00Z","v":712336,"vw":10.682996},{"c":10.9,"h":10.918,"l":10.33,"n":4232,"o":10.42,"t":"2025-05-28T04:00:00Z","v":949379,"vw":10.698564},{"c":10.79,"h":11.045,"l":10.775,"n":4361,"o":10.79,"t":"2025-05-29T04:00:00Z","v":1051595,"vw":10.88927},{"c":11.09,"h":11.2201,"l":10.865,"n":5120,"o":10.94,"t":"2025-05-30T04:00:00Z","v":1089733,"vw":11.046124},{"c":10.82,"h":11.01,"l":10.44,"n":5352,"o":10.57,"t":"2025-06-02T04:00:00Z","v":1479704,"vw":10.769867},{"c":10.37,"h":11.01,"l":10.15,"n":5046,"o":10.79,"t":"2025-06-03T04:00:00Z","v":1580738,"vw":10.358729},{"c":10.86,"h":10.91,"l":10.195,"n":6458,"o":10.38,"t":"2025-06-04T04:00:00Z","v":1692433,"vw":10.617739},{"c":10.92,"h":11.05,"l":10.7,"n":4854,"o":10.73,"t":"2025-06-05T04:00:00Z","v":1294594,"vw":10.873792},{"c":10.41,"h":10.7,"l":10.29,"n":4611,"o":10.7,"t":"2025-06-06T04:00:00Z","v":1327346,"vw":10.398784},{"c":10.23,"h":10.47,"l":10.025,"n":5806,"o":10.34,"t":"2025-06-09T04:00:00Z","v":1562864,"vw":10.20104},{"c":9.92,"h":10.01,"l":9.64,"n":8495,"o":10.01,"t":"2025-06-10T04:00:00Z","v":1726962,"vw":9.8118},{"c":9.56,"h":9.9099,"l":9.4,"n":8857,"o":9.69,"t":"2025-06-11T04:00:00Z","v":2172587,"vw":9.702089},{"c":9.45,"h":9.89,"l":9.44,"n":6916,"o":9.72,"t":"2025-06-12T04:00:00Z","v":1693017,"vw":9.637397},{"c":8.96,"h":9.42,"l":8.8846,"n":12815,"o":9,"t":"2025-06-13T04:00:00Z","v":3457290,"vw":9.117454},{"c":8.9,"h":9.16,"l":8.78,"n":13312,"o":9.08,"t":"2025-06-16T04:00:00Z","v":3440771,"vw":8.996965},{"c":8.68,"h":8.95,"l":8.5201,"n":10783,"o":8.735,"t":"2025-06-17T04:00:00Z","v":2934205,"vw":8.657877},{"c":8.8,"h":8.84,"l":8.48,"n":8559,"o":8.61,"t":"2025-06-18T04:00:00Z","v":2436433,"vw":8.715016},{"c":8.73,"h":8.8752,"l":8.6694,"n":7347,"o":8.76,"t":"2025-06-20T04:00:00Z","v":2237165,"vw":8.757176},{"c":9.35,"h":9.4,"l":8.52,"n":12258,"o":8.54,"t":"2025-06-23T04:00:00Z","v":4350338,"vw":9.071145},{"c":9.43,"h":9.69,"l":9.2652,"n":7287,"o":9.58,"t":"2025-06-24T04:00:00Z","v":2180833,"vw":9.416327},{"c":9.71,"h":9.725,"l":9.45,"n":5438,"o":9.45,"t":"2025-06-25T04:00:00Z","v":1605103,"vw":9.618983},{"c":9.46,"h":9.7101,"l":9.375,"n":4928,"o":9.69,"t":"2025-06-26T04:00:00Z","v":1228889,"vw":9.509329},{"c":9.58,"h":9.7351,"l":9.44,"n":3985,"o":9.49,"t":"2025-06-27T04:00:00Z","v":931288,"vw":9.59319},{"c":9.77,"h":9.8053,"l":9.615,"n":3010,"o":9.68,"t":"2025-06-30T04:00:00Z","v":600012,"vw":9.720851},{"c":9.61,"h":10.005,"l":9.42,"n":4819,"o":9.78,"t":"2025-07-01T04:00:00Z","v":1294154,"vw":9.685701},{"c":9.26,"h":9.68,"l":9.21,"n":4276,"o":9.44,"t":"2025-07-02T04:00:00Z","v":925998,"vw":9.445592},{"c":9.26,"h":9.34,"l":9.14,"n":2532,"o":9.22,"t":"2025-07-03T04:00:00Z","v":596217,"vw":9.251611},{"c":9.5,"h":9.7048,"l":9.225,"n":5457,"o":9.39,"t":"2025-07-07T04:00:00Z","v":2162639,"vw":9.548886},{"c":8.9,"h":9.51,"l":8.7447,"n":7690,"o":9.51,"t":"2025-07-08T04:00:00Z","v":2050431,"vw":9.003876},{"c":9.04,"h":9.11,"l":8.87,"n":4264,"o":8.94,"t":"2025-07-09T04:00:00Z","v":1413275,"vw":9.022144},{"c":8.82,"h":9.2952,"l":8.81,"n":6236,"o":9.09,"t":"2025-07-10T04:00:00Z","v":2265173,"vw":8.970534},{"c":8.73,"h":8.935,"l":8.64,"n":4029,"o":8.84,"t":"2025-07-11T04:00:00Z","v":1171814,"vw":8.739967},{"c":8.92,"h":9.04,"l":8.79,"n":5999,"o":8.79,"t":"2025-07-14T04:00:00Z","v":2035627,"vw":8.928447},{"c":9.31,"h":9.31,"l":8.84,"n":5115,"o":8.84,"t":"2025-07-15T04:00:00Z","v":1707694,"vw":9.164114},{"c":9.6,"h":9.675,"l":9.19,"n":5542,"o":9.29,"t":"2025-07-16T04:00:00Z","v":2171290,"vw":9.51131},{"c":9.23,"h":9.68,"l":9.195,"n":5477,"o":9.63,"t":"2025-07-17T04:00:00Z","v":1859761,"vw":9.379283},{"c":9.22,"h":9.28,"l":8.925,"n":5438,"o":8.99,"t":"2025-07-18T04:00:00Z","v":2050616,"vw":9.108369},{"c":9.68,"h":9.715,"l":9.18,"n":5295,"o":9.18,"t":"2025-07-21T04:00:00Z","v":1794985,"vw":9.511208},{"c":9.47,"h":9.7,"l":9.4,"n":4748,"o":9.69,"t":"2025-07-22T04:00:00Z","v":2040213,"vw":9.475581},{"c":9.33,"h":9.66,"l":9.315,"n":5988,"o":9.56,"t":"2025-07-23T04:00:00Z","v":1628341,"vw":9.447787},{"c":9.28,"h":9.52,"l":9.21,"n":10869,"o":9.33,"t":"2025-07-24T04:00:00Z","v":2988773,"vw":9.359031},{"c":9.4,"h":9.5,"l":9.2,"n":4206,"o":9.22,"t":"2025-07-25T04:00:00Z","v":1288868,"vw":9.376792},{"c":9,"h":9.215,"l":8.98,"n":7959,"o":9.21,"t":"2025-07-28T04:00:00Z","v":2238251,"vw":9.08924},{"c":8.89,"h":9.1378,"l":8.84,"n":11627,"o":8.94,"t":"2025-07-29T04:00:00Z","v":3539965,"vw":8.992725},{"c":9.14,"h":9.3151,"l":8.98,"n":6844,"o":9.02,"t":"2025-07-30T04:00:00Z","v":2208128,"vw":9.149975},{"c":9.36,"h":9.4851,"l":9.095,"n":4489,"o":9.31,"t":"2025-07-31T04:00:00Z","v":1493544,"vw":9.302014},{"c":10.03,"h":10.13,"l":9.46,"n":6465,"o":9.46,"t":"2025-08-01T04:00:00Z","v":1821172,"vw":9.971629},{"c":9.98,"h":10.1512,"l":9.9,"n":4443,"o":10.05,"t":"2025-08-04T04:00:00Z","v":1777030,"vw":10.0192},{"c":9.83,"h":10.15,"l":9.7801,"n":4152,"o":9.97,"t":"2025-08-05T04:00:00Z","v":1225202,"vw":9.993063},{"c":10.06,"h":10.1201,"l":9.51,"n":6910,"o":9.64,"t":"2025-08-06T04:00:00Z","v":2081713,"vw":9.825051},{"c":10.23,"h":10.275,"l":9.53,"n":6816,"o":9.83,"t":"2025-08-07T04:00:00Z","v":2402201,"vw":9.992423},{"c":10.15,"h":10.27,"l":9.85,"n":6830,"o":10.15,"t":"2025-08-08T04:00:00Z","v":1913146,"vw":10.139603},{"c":10.38,"h":10.4222,"l":9.98,"n":3708,"o":10.11,"t":"2025-08-11T04:00:00Z","v":1117734,"vw":10.278163},{"c":10.13,"h":10.37,"l":9.9417,"n":4692,"o":10.31,"t":"2025-08-12T04:00:00Z","v":2424572,"vw":10.092155},{"c":9.86,"h":10.17,"l":9.855,"n":5923,"o":10.17,"t":"2025-08-13T04:00:00Z","v":1930477,"vw":10.030617},{"c":9.83,"h":10.155,"l":9.805,"n":5742,"o":9.94,"t":"2025-08-14T04:00:00Z","v":2120714,"vw":9.968801},{"c":9.93,"h":9.99,"l":9.71,"n":6629,"o":9.84,"t":"2025-08-15T04:00:00Z","v":2541708,"vw":9.844575},{"c":10.1,"h":10.31,"l":10.02,"n":6806,"o":10.02,"t":"2025-08-18T04:00:00Z","v":2198599,"vw":10.15588},{"c":10.2,"h":10.31,"l":9.96,"n":6355,"o":10.23,"t":"2025-08-19T04:00:00Z","v":1406591,"vw":10.173019},{"c":10.01,"h":10.28,"l":9.92,"n":6831,"o":10.14,"t":"2025-08-20T04:00:00Z","v":1789824,"vw":10.045946},{"c":9.95,"h":10.18,"l":9.9,"n":7291,"o":10.06,"t":"2025-08-21T04:00:00Z","v":2489409,"vw":10.013939},{"c":9.32,"h":9.9099,"l":9.25,"n":8313,"o":9.87,"t":"2025-08-22T04:00:00Z","v":3060372,"vw":9.39863},{"c":9.1,"h":9.42,"l":9.06,"n":5980,"o":9.34,"t":"2025-08-25T04:00:00Z","v":2385167,"vw":9.157491},{"c":9.18,"h":9.36,"l":9.1542,"n":5298,"o":9.17,"t":"2025-08-26T04:00:00Z","v":2106251,"vw":9.248615},{"c":8.91,"h":9.255,"l":8.82,"n":9480,"o":9.21,"t":"2025-08-27T04:00:00Z","v":3881001,"vw":8.91943},{"c":8.72,"h":9.041,"l":8.69,"n":8088,"o":8.9,"t":"2025-08-28T04:00:00Z","v":3351056,"vw":8.816994},{"c":8.71,"h":8.78,"l":8.6101,"n":6766,"o":8.68,"t":"2025-08-29T04:00:00Z","v":2631985,"vw":8.711675},{"c":8.5,"h":8.855,"l":8.5,"n":8958,"o":8.74,"t":"2025-09-02T04:00:00Z","v":4007321,"vw":8.618923},{"c":8.97,"h":9.0379,"l":8.47,"n":7989,"o":8.68,"t":"2025-09-03T04:00:00Z","v":4064563,"vw":8.877333},{"c":8.78,"h":9.11,"l":8.72,"n":8556,"o":9,"t":"2025-09-04T04:00:00Z","v":4341708,"vw":8.843499},{"c":9.13,"h":9.3,"l":8.815,"n":10034,"o":8.98,"t":"2025-09-05T04:00:00Z","v":5348931,"vw":9.144501},{"c":9.28,"h":9.4,"l":8.97,"n":8638,"o":9.02,"t":"2025-09-08T04:00:00Z","v":4015212,"vw":9.295867},{"c":9.23,"h":9.2351,"l":8.87,"n":7784,"o":9.17,"t":"2025-09-09T04:00:00Z","v":4201535,"vw":9.046673},{"c":8.84,"h":9.2421,"l":8.83,"n":7963,"o":9.18,"t":"2025-09-10T04:00:00Z","v":4796681,"vw":9.032997},{"c":8.89,"h":9.08,"l":8.835,"n":7520,"o":8.95,"t":"2025-09-11T04:00:00Z","v":4742678,"vw":8.954662},{"c":9.06,"h":9.075,"l":8.72,"n":6381,"o":8.8,"t":"2025-09-12T04:00:00Z","v":4009056,"vw":8.924141},{"c":9.17,"h":9.27,"l":9.005,"n":7011,"o":9.1,"t":"2025-09-15T04:00:00Z","v":3842983,"vw":9.12288},{"c":8.61,"h":9.0691,"l":8.57,"n":10482,"o":9.01,"t":"2025-09-16T04:00:00Z","v":5455946,"vw":8.736479},{"c":8.62,"h":8.7407,"l":8.375,"n":8817,"o":8.68,"t":"2025-09-17T04:00:00Z","v":4391487,"vw":8.557186},{"c":8.66,"h":8.8643,"l":8.53,"n":6440,"o":8.53,"t":"2025-09-18T04:00:00Z","v":3357809,"vw":8.70161},{"c":9.05,"h":9.11,"l":8.72,"n":6220,"o":8.72,"t":"2025-09-19T04:00:00Z","v":3792099,"vw":9.002023},{"c":8.93,"h":9.175,"l":8.855,"n":5358,"o":9.12,"t":"2025-09-22T04:00:00Z","v":3268443,"vw":9.029059},{"c":8.44,"h":8.76,"l":8.085,"n":12962,"o":8.73,"t":"2025-09-23T04:00:00Z","v":6890660,"vw":8.288109},{"c":8.19,"h":8.29,"l":7.95,"n":8722,"o":8.29,"t":"2025-09-24T04:00:00Z","v":4700534,"vw":8.067981},{"c":8.09,"h":8.305,"l":8.015,"n":6829,"o":8.25,"t":"2025-09-25T04:00:00Z","v":4106288,"vw":8.114491},{"c":7.97,"h":8.12,"l":7.72,"n":10184,"o":8.11,"t":"2025-09-26T04:00:00Z","v":6324551,"vw":7.874713},{"c":8.39,"h":8.4701,"l":8.05,"n":8337,"o":8.05,"t":"2025-09-29T04:00:00Z","v":4777222,"vw":8.363066},{"c":8.56,"h":8.7218,"l":8.465,"n":10364,"o":8.56,"t":"2025-09-30T04:00:00Z","v":6512500,"vw":8.624067},{"c":8.27,"h":8.7,"l":8.23,"n":6081,"o":8.655,"t":"2025-10-01T04:00:00Z","v":4177615,"vw":8.376572},{"c":8.59,"h":8.635,"l":8.255,"n":5938,"o":8.33,"t":"2025-10-02T04:00:00Z","v":4034218,"vw":8.524915},{"c":8.42,"h":8.515,"l":8.34,"n":5829,"o":8.43,"t":"2025-10-03T04:00:00Z","v":4426792,"vw":8.418901},{"c":8.31,"h":8.39,"l":8.145,"n":5814,"o":8.32,"t":"2025-10-06T04:00:00Z","v":3900872,"vw":8.23473},{"c":8.37,"h":8.61,"l":8.32,"n":5977,"o":8.32,"t":"2025-10-07T04:00:00Z","v":4385311,"vw":8.520457},{"c":8.34,"h":8.605,"l":8.325,"n":4640,"o":8.33,"t":"2025-10-08T04:00:00Z","v":3428029,"vw":8.431025},{"c":8.71,"h":8.7501,"l":8.1645,"n":5622,"o":8.3,"t":"2025-10-09T04:00:00Z","v":3186795,"vw":8.582716},{"c":9.65,"h":9.66,"l":8.88,"n":8335,"o":8.995,"t":"2025-10-10T04:00:00Z","v":5352715,"vw":9.294483},{"c":9.13,"h":9.53,"l":9.105,"n":6724,"o":9.37,"t":"2025-10-13T04:00:00Z","v":3589910,"vw":9.26806},{"c":9.3,"h":9.59,"l":9.13,"n":6145,"o":9.52,"t":"2025-10-14T04:00:00Z","v":3375730,"vw":9.26724},{"c":9.33,"h":9.46,"l":9.02,"n":5331,"o":9.2,"t":"2025-10-15T04:00:00Z","v":3249848,"vw":9.279009},{"c":9.72,"h":9.9,"l":9.2,"n":7704,"o":9.29,"t":"2025-10-16T04:00:00Z","v":3816512,"vw":9.609152},{"c":9.7,"h":9.8958,"l":9.52,"n":7691,"o":9.75,"t":"2025-10-17T04:00:00Z","v":3846262,"vw":9.735721},{"c":9.43,"h":9.59,"l":9.27,"n":4968,"o":9.55,"t":"2025-10-20T04:00:00Z","v":3110832,"vw":9.467728},{"c":9.57,"h":9.65,"l":9.35,"n":5721,"o":9.42,"t":"2025-10-21T04:00:00Z","v":3620457,"vw":9.506291},{"c":9.49,"h":9.81,"l":9.36,"n":6249,"o":9.48,"t":"2025-10-22T04:00:00Z","v":3051344,"vw":9.578854},{"c":8.76,"h":9.09,"l":8.681,"n":11967,"o":8.98,"t":"2025-10-23T04:00:00Z","v":5182407,"vw":8.830634},{"c":8.94,"h":8.95,"l":8.66,"n":6570,"o":8.7,"t":"2025-10-24T04:00:00Z","v":3252358,"vw":8.841635},{"c":8.95,"h":9,"l":8.78,"n":5462,"o":8.85,"t":"2025-10-27T04:00:00Z","v":3044384,"vw":8.911471},{"c":9.33,"h":9.3599,"l":9.09,"n":5299,"o":9.1,"t":"2025-10-28T04:00:00Z","v":3725822,"vw":9.252661},{"c":9.22,"h":9.3699,"l":9.065,"n":6353,"o":9.34,"t":"2025-10-29T04:00:00Z","v":3276847,"vw":9.173965},{"c":9.32,"h":9.37,"l":8.99,"n":7904,"o":9.26,"t":"2025-10-30T04:00:00Z","v":4533089,"vw":9.127892},{"c":9.18,"h":9.345,"l":9.0935,"n":6992,"o":9.2,"t":"2025-10-31T04:00:00Z","v":3774850,"vw":9.233524},{"c":9.07,"h":9.47,"l":9.045,"n":7759,"o":9.2,"t":"2025-11-03T05:00:00Z","v":4846298,"vw":9.159129},{"c":9.32,"h":9.68,"l":9.2201,"n":7984,"o":9.39,"t":"2025-11-04T05:00:00Z","v":5481581,"vw":9.369791},{"c":9.48,"h":9.495,"l":9.095,"n":7523,"o":9.35,"t":"2025-11-05T05:00:00Z","v":5924117,"vw":9.252281},{"c":9.17,"h":9.3,"l":8.885,"n":9946,"o":9.27,"t":"2025-11-06T05:00:00Z","v":6469663,"vw":9.10999},{"c":8.81,"h":9.24,"l":8.75,"n":8913,"o":9.15,"t":"2025-11-07T05:00:00Z","v":5667110,"vw":8.940573},{"c":8.54,"h":8.9001,"l":8.49,"n":8153,"o":8.62,"t":"2025-11-10T05:00:00Z","v":5053143,"vw":8.65926},{"c":8.18,"h":8.4499,"l":8.05,"n":6359,"o":8.42,"t":"2025-11-11T05:00:00Z","v":4639386,"vw":8.158565},{"c":8.44,"h":8.4682,"l":8.205,"n":5015,"o":8.29,"t":"2025-11-12T05:00:00Z","v":3924351,"vw":8.385988},{"c":8.47,"h":8.5799,"l":8.1813,"n":7738,"o":8.39,"t":"2025-11-13T05:00:00Z","v":5401822,"vw":8.350294},{"c":8.2,"h":8.6954,"l":8.18,"n":5839,"o":8.49,"t":"2025-11-14T05:00:00Z","v":4162439,"vw":8.314508},{"c":8.53,"h":8.616,"l":8.205,"n":7226,"o":8.25,"t":"2025-11-17T05:00:00Z","v":5211795,"vw":8.386775},{"c":8.25,"h":8.735,"l":8.205,"n":8377,"o":8.67,"t":"2025-11-18T05:00:00Z","v":5059491,"vw":8.434515},{"c":8.46,"h":8.7,"l":8.415,"n":4037,"o":8.58,"t":"2025-11-19T05:00:00Z","v":2474602,"vw":8.554277},{"c":8.87,"h":8.89,"l":8.0335,"n":9478,"o":8.4,"t":"2025-11-20T05:00:00Z","v":7338068,"vw":8.431565},{"c":8.74,"h":9.11,"l":8.6201,"n":7470,"o":8.94,"t":"2025-11-21T05:00:00Z","v":3816762,"vw":8.806375},{"c":8.59,"h":9.085,"l":8.53,"n":4994,"o":8.84,"t":"2025-11-24T05:00:00Z","v":3112552,"vw":8.742517},{"c":8.66,"h":8.96,"l":8.6267,"n":3913,"o":8.79,"t":"2025-11-25T05:00:00Z","v":2305768,"vw":8.760018},{"c":8.47,"h":8.7099,"l":8.3,"n":4818,"o":8.66,"t":"2025-11-26T05:00:00Z","v":3805190,"vw":8.403883},{"c":8.19,"h":8.46,"l":8.1344,"n":2791,"o":8.42,"t":"2025-11-28T05:00:00Z","v":1381563,"vw":8.203874},{"c":8.05,"h":8.2265,"l":7.915,"n":5534,"o":8.22,"t":"2025-12-01T05:00:00Z","v":3291682,"vw":8.029444},{"c":8.31,"h":8.39,"l":8.09,"n":4546,"o":8.09,"t":"2025-12-02T05:00:00Z","v":3000541,"vw":8.263202},{"c":7.89,"h":8.22,"l":7.8645,"n":6278,"o":8.22,"t":"2025-12-03T05:00:00Z","v":3808037,"vw":7.974118},{"c":7.87,"h":7.9864,"l":7.76,"n":3972,"o":7.9,"t":"2025-12-04T05:00:00Z","v":2719201,"vw":7.870303},{"c":7.86,"h":7.88,"l":7.5435,"n":5618,"o":7.86,"t":"2025-12-05T05:00:00Z","v":3598099,"vw":7.693607},{"c":8.15,"h":8.1701,"l":7.865,"n":5665,"o":7.98,"t":"2025-12-08T05:00:00Z","v":4939626,"vw":8.053995},{"c":8.12,"h":8.2,"l":8,"n":3465,"o":8.17,"t":"2025-12-09T05:00:00Z","v":3041095,"vw":8.101667},{"c":8.05,"h":8.38,"l":7.995,"n":5349,"o":8.15,"t":"2025-12-10T05:00:00Z","v":3818755,"vw":8.152106},{"c":8.31,"h":8.375,"l":8.165,"n":4512,"o":8.2,"t":"2025-12-11T05:00:00Z","v":3522432,"vw":8.294468},{"c":8.47,"h":8.4701,"l":8.165,"n":5595,"o":8.21,"t":"2025-12-12T05:00:00Z","v":5777561,"vw":8.375124},{"c":8.7,"h":8.8945,"l":8.43,"n":5945,"o":8.45,"t":"2025-12-15T05:00:00Z","v":5217079,"vw":8.776308},{"c":9.37,"h":9.465,"l":8.915,"n":7025,"o":8.945,"t":"2025-12-16T05:00:00Z","v":6550572,"vw":9.327367},{"c":8.93,"h":9.27,"l":8.89,"n":6392,"o":9.15,"t":"2025-12-17T05:00:00Z","v":5298385,"vw":9.128607},{"c":9.34,"h":9.3832,"l":8.92,"n":5598,"o":8.93,"t":"2025-12-18T05:00:00Z","v":5012655,"vw":9.181348},{"c":9.28,"h":9.31,"l":9.08,"n":4511,"o":9.31,"t":"2025-12-19T05:00:00Z","v":3479163,"vw":9.206678},{"c":9.18,"h":9.205,"l":8.8301,"n":4769,"o":9.03,"t":"2025-12-22T05:00:00Z","v":4928006,"vw":9.081269},{"c":8.96,"h":9.18,"l":8.9301,"n":3030,"o":9.1,"t":"2025-12-23T05:00:00Z","v":3023471,"vw":9.062589},{"c":9.06,"h":9.16,"l":9.005,"n":1908,"o":9.06,"t":"2025-12-24T05:00:00Z","v":1874231,"vw":9.055912},{"c":9.2,"h":9.32,"l":9.06,"n":2900,"o":9.06,"t":"2025-12-26T05:00:00Z","v":1856548,"vw":9.251517},{"c":8.99,"h":9.14,"l":8.94,"n":3639,"o":9.09,"t":"2025-12-29T05:00:00Z","v":2932632,"vw":9.007218},{"c":8.86,"h":8.8699,"l":8.72,"n":4035,"o":8.86,"t":"2025-12-30T05:00:00Z","v":3251057,"vw":8.818157},{"c":9.04,"h":9.1122,"l":8.88,"n":3273,"o":8.91,"t":"2025-12-31T05:00:00Z","v":3057301,"vw":9.045185},{"c":8.66,"h":9.14,"l":8.5901,"n":4588,"o":9.01,"t":"2026-01-02T05:00:00Z","v":4399957,"vw":8.843531},{"c":8.86,"h":9.1645,"l":8.27,"n":14358,"o":8.34,"t":"2026-01-05T05:00:00Z","v":15090099,"vw":8.88996},{"c":9.13,"h":9.1703,"l":8.785,"n":6931,"o":8.82,"t":"2026-01-06T05:00:00Z","v":8474180,"vw":9.029359},{"c":9.37,"h":9.47,"l":8.9912,"n":6703,"o":9.04,"t":"2026-01-07T05:00:00Z","v":7363903,"vw":9.290029},{"c":8.69,"h":9.31,"l":8.485,"n":9290,"o":9.3,"t":"2026-01-08T05:00:00Z","v":8753118,"vw":8.835938},{"c":8.83,"h":8.895,"l":8.54,"n":7025,"o":8.62,"t":"2026-01-09T05:00:00Z","v":6509341,"vw":8.811192},{"c":8.8,"h":8.96,"l":8.7036,"n":5736,"o":8.82,"t":"2026-01-12T05:00:00Z","v":5885999,"vw":8.819179},{"c":8.51,"h":8.6601,"l":8.295,"n":9729,"o":8.63,"t":"2026-01-13T05:00:00Z","v":9199864,"vw":8.44706},{"c":8.24,"h":8.5,"l":7.985,"n":14222,"o":8.47,"t":"2026-01-14T05:00:00Z","v":9246813,"vw":8.170634},{"c":8.44,"h":8.65,"l":8.27,"n":13757,"o":8.45,"t":"2026-01-15T05:00:00Z","v":11413436,"vw":8.411143},{"c":8.44,"h":8.5717,"l":8.42,"n":6780,"o":8.43,"t":"2026-01-16T05:00:00Z","v":4201928,"vw":8.491036},{"c":8.51,"h":8.609,"l":8.18,"n":6878,"o":8.28,"t":"2026-01-20T05:00:00Z","v":4213636,"vw":8.441463},{"c":7.89,"h":8.2,"l":7.68,"n":13216,"o":8.16,"t":"2026-01-21T05:00:00Z","v":13295867,"vw":7.932689},{"c":7.89,"h":8.0009,"l":7.81,"n":7032,"o":7.92,"t":"2026-01-22T05:00:00Z","v":5931494,"vw":7.909875},{"c":7.83,"h":7.875,"l":7.46,"n":9118,"o":7.75,"t":"2026-01-23T05:00:00Z","v":6510582,"vw":7.723901},{"c":7.88,"h":8.015,"l":7.66,"n":5692,"o":7.69,"t":"2026-01-26T05:00:00Z","v":3521061,"vw":7.910937},{"c":7.81,"h":7.9599,"l":7.7099,"n":5282,"o":7.85,"t":"2026-01-27T05:00:00Z","v":3271584,"vw":7.839962},{"c":7.62,"h":7.81,"l":7.6,"n":8528,"o":7.7,"t":"2026-01-28T05:00:00Z","v":7409941,"vw":7.692448},{"c":7.42,"h":7.4518,"l":7.03,"n":19182,"o":7.25,"t":"2026-01-29T05:00:00Z","v":14539844,"vw":7.279788},{"c":7.28,"h":7.6199,"l":7.2606,"n":14007,"o":7.45,"t":"2026-01-30T05:00:00Z","v":10103274,"vw":7.437035},{"c":7.75,"h":7.83,"l":7.55,"n":10270,"o":7.77,"t":"2026-02-02T05:00:00Z","v":8295797,"vw":7.651771},{"c":7.28,"h":7.83,"l":7.27,"n":14745,"o":7.78,"t":"2026-02-03T05:00:00Z","v":13704578,"vw":7.526398},{"c":6.87,"h":7.2,"l":6.835,"n":12754,"o":7.2,"t":"2026-02-04T05:00:00Z","v":8603943,"vw":6.978416},{"c":7.09,"h":7.31,"l":6.96,"n":9154,"o":7,"t":"2026-02-05T05:00:00Z","v":5723897,"vw":7.140025},{"c":6.62,"h":7.03,"l":6.58,"n":8777,"o":7,"t":"2026-02-06T05:00:00Z","v":6523064,"vw":6.682058},{"c":6.59,"h":6.74,"l":6.545,"n":6268,"o":6.68,"t":"2026-02-09T05:00:00Z","v":5650947,"vw":6.615293},{"c":6.69,"h":6.765,"l":6.58,"n":4112,"o":6.58,"t":"2026-02-10T05:00:00Z","v":4054813,"vw":6.698981},{"c":6.37,"h":6.5801,"l":6.35,"n":6504,"o":6.5,"t":"2026-02-11T05:00:00Z","v":8898627,"vw":6.43413},{"c":6.75,"h":6.929,"l":6.34,"n":10224,"o":6.41,"t":"2026-02-12T05:00:00Z","v":15508025,"vw":6.705858},{"c":6.45,"h":6.79,"l":6.4,"n":11867,"o":6.79,"t":"2026-02-13T05:00:00Z","v":16208212,"vw":6.503233},{"c":6.67,"h":6.875,"l":6.305,"n":8724,"o":6.43,"t":"2026-02-17T05:00:00Z","v":14257869,"vw":6.727635},{"c":6.43,"h":6.59,"l":6.4,"n":9017,"o":6.58,"t":"2026-02-18T05:00:00Z","v":16361862,"vw":6.488861},{"c":6.13,"h":6.34,"l":6.08,"n":12513,"o":6.29,"t":"2026-02-19T05:00:00Z","v":20612975,"vw":6.188192},{"c":6.1,"h":6.255,"l":6.055,"n":9593,"o":6.18,"t":"2026-02-20T05:00:00Z","v":19652167,"vw":6.145447},{"c":6.3,"h":6.3908,"l":5.945,"n":8269,"o":6.09,"t":"2026-02-23T05:00:00Z","v":14667625,"vw":6.259492},{"c":6.29,"h":6.48,"l":6.271,"n":6404,"o":6.3,"t":"2026-02-24T05:00:00Z","v":11694668,"vw":6.381154},{"c":6.4,"h":6.6,"l":6.26,"n":7620,"o":6.28,"t":"2026-02-25T05:00:00Z","v":14173035,"vw":6.451672},{"c":6.28,"h":6.6291,"l":6.15,"n":12510,"o":6.53,"t":"2026-02-26T05:00:00Z","v":25688543,"vw":6.281699},{"c":5.96,"h":6.2601,"l":5.9297,"n":11453,"o":6.18,"t":"2026-02-27T05:00:00Z","v":19076423,"vw":6.104342},{"c":5.49,"h":5.7799,"l":5.4,"n":24862,"o":5.45,"t":"2026-03-02T05:00:00Z","v":39319137,"vw":5.606378},{"c":5.55,"h":5.66,"l":5.3,"n":29704,"o":5.35,"t":"2026-03-03T05:00:00Z","v":52219394,"vw":5.489749},{"c":5.42,"h":5.77,"l":5.38,"n":25538,"o":5.7,"t":"2026-03-04T05:00:00Z","v":31473215,"vw":5.555164},{"c":5.21,"h":5.35,"l":5.081,"n":32608,"o":5.35,"t":"2026-03-05T05:00:00Z","v":46462399,"vw":5.202301},{"c":5.2,"h":5.24,"l":4.99,"n":29137,"o":5.08,"t":"2026-03-06T05:00:00Z","v":37929217,"vw":5.158222},{"c":5.33,"h":5.43,"l":5,"n":39270,"o":5,"t":"2026-03-09T04:00:00Z","v":53604570,"vw":5.199228},{"c":5.54,"h":5.615,"l":5.31,"n":31660,"o":5.43,"t":"2026-03-10T04:00:00Z","v":55507917,"vw":5.456483},{"c":5.13,"h":5.54,"l":5.125,"n":20161,"o":5.54,"t":"2026-03-11T04:00:00Z","v":30725950,"vw":5.287197},{"c":5.02,"h":5.085,"l":4.87,"n":21629,"o":5.04,"t":"2026-03-12T04:00:00Z","v":32006957,"vw":4.960307},{"c":4.94,"h":5.14,"l":4.905,"n":14064,"o":5.09,"t":"2026-03-13T04:00:00Z","v":18797311,"vw":4.995494},{"c":4.97,"h":5.07,"l":4.86,"n":14698,"o":4.94,"t":"2026-03-16T04:00:00Z","v":23285947,"vw":4.94163},{"c":4.82,"h":4.93,"l":4.7301,"n":13274,"o":4.89,"t":"2026-03-17T04:00:00Z","v":22534797,"vw":4.793722},{"c":4.65,"h":4.79,"l":4.62,"n":13419,"o":4.78,"t":"2026-03-18T04:00:00Z","v":26145057,"vw":4.706531},{"c":4.55,"h":4.59,"l":4.3201,"n":25942,"o":4.57,"t":"2026-03-19T04:00:00Z","v":56460259,"vw":4.459971},{"c":4.45,"h":4.55,"l":4.3,"n":19183,"o":4.5,"t":"2026-03-20T04:00:00Z","v":38141282,"vw":4.414699},{"c":4.52,"h":4.73,"l":4.42,"n":21527,"o":4.64,"t":"2026-03-23T04:00:00Z","v":34244898,"vw":4.511293},{"c":4.22,"h":4.42,"l":4.11,"n":19624,"o":4.42,"t":"2026-03-24T04:00:00Z","v":46063380,"vw":4.185177},{"c":4.16,"h":4.33,"l":4.14,"n":15822,"o":4.33,"t":"2026-03-25T04:00:00Z","v":42936543,"vw":4.192957},{"c":3.99,"h":4.1,"l":3.9,"n":15831,"o":4.1,"t":"2026-03-26T04:00:00Z","v":25750977,"vw":3.986492},{"c":3.86,"h":3.99,"l":3.85,"n":14888,"o":3.94,"t":"2026-03-27T04:00:00Z","v":23323566,"vw":3.89156},{"c":3.98,"h":4.01,"l":3.77,"n":22592,"o":3.78,"t":"2026-03-30T04:00:00Z","v":57715327,"vw":3.906211},{"c":4.14,"h":4.29,"l":3.88,"n":22782,"o":3.97,"t":"2026-03-31T04:00:00Z","v":79222026,"vw":4.080412},{"c":4.46,"h":4.5399,"l":4.2,"n":24049,"o":4.325,"t":"2026-04-01T04:00:00Z","v":57434840,"vw":4.444095},{"c":4.32,"h":4.41,"l":4.08,"n":18877,"o":4.12,"t":"2026-04-02T04:00:00Z","v":52735269,"vw":4.284934},{"c":4.26,"h":4.38,"l":4.2401,"n":12085,"o":4.34,"t":"2026-04-06T04:00:00Z","v":25523429,"vw":4.307396},{"c":4.19,"h":4.24,"l":4.06,"n":19044,"o":4.22,"t":"2026-04-07T04:00:00Z","v":36907860,"vw":4.159157},{"c":4.59,"h":4.915,"l":4.5601,"n":23260,"o":4.8,"t":"2026-04-08T04:00:00Z","v":49249901,"vw":4.710663},{"c":4.79,"h":4.86,"l":4.46,"n":19237,"o":4.56,"t":"2026-04-09T04:00:00Z","v":50250403,"vw":4.672303},{"c":4.77,"h":4.93,"l":4.7335,"n":11609,"o":4.85,"t":"2026-04-10T04:00:00Z","v":26706872,"vw":4.819173},{"c":4.76,"h":4.8299,"l":4.59,"n":13805,"o":4.62,"t":"2026-04-13T04:00:00Z","v":29644181,"vw":4.715371},{"c":5.06,"h":5.1099,"l":4.85,"n":13531,"o":4.85,"t":"2026-04-14T04:00:00Z","v":32542011,"vw":4.994338},{"c":4.99,"h":5.16,"l":4.91,"n":13016,"o":5.08,"t":"2026-04-15T04:00:00Z","v":32934330,"vw":5.014985},{"c":4.78,"h":5.01,"l":4.77,"n":12423,"o":4.99,"t":"2026-04-16T04:00:00Z","v":26048800,"vw":4.821295},{"c":5.25,"h":5.54,"l":5.22,"n":24453,"o":5.25,"t":"2026-04-17T04:00:00Z","v":57863532,"vw":5.378018},{"c":5.16,"h":5.26,"l":5.09,"n":13889,"o":5.14,"t":"2026-04-20T04:00:00Z","v":40720694,"vw":5.144978},{"c":4.92,"h":5.16,"l":4.88,"n":14426,"o":5.11,"t":"2026-04-21T04:00:00Z","v":40456809,"vw":5.026936},{"c":4.73,"h":4.845,"l":4.7,"n":12124,"o":4.83,"t":"2026-04-22T04:00:00Z","v":27978534,"vw":4.790317},{"c":4.65,"h":4.77,"l":4.615,"n":12599,"o":4.67,"t":"2026-04-23T04:00:00Z","v":35833107,"vw":4.680455},{"c":4.73,"h":4.8,"l":4.64,"n":9085,"o":4.68,"t":"2026-04-24T04:00:00Z","v":23414970,"vw":4.746631},{"c":4.65,"h":4.7,"l":4.525,"n":8255,"o":4.67,"t":"2026-04-27T04:00:00Z","v":27036346,"vw":4.626817},{"c":4.53,"h":4.59,"l":4.45,"n":11390,"o":4.52,"t":"2026-04-28T04:00:00Z","v":31580949,"vw":4.542823},{"c":4.23,"h":4.43,"l":4.21,"n":16773,"o":4.4,"t":"2026-04-29T04:00:00Z","v":57630131,"vw":4.309703},{"c":4.19,"h":4.45,"l":4.18,"n":12878,"o":4.39,"t":"2026-04-30T04:00:00Z","v":39540591,"vw":4.261736},{"c":4.27,"h":4.4599,"l":4.22,"n":11095,"o":4.28,"t":"2026-05-01T04:00:00Z","v":31969747,"vw":4.327777},{"c":4.06,"h":4.31,"l":4.06,"n":12706,"o":4.26,"t":"2026-05-04T04:00:00Z","v":32970828,"vw":4.131886},{"c":4.08,"h":4.17,"l":4.03,"n":9206,"o":4.12,"t":"2026-05-05T04:00:00Z","v":23942758,"vw":4.09529},{"c":4.6,"h":4.61,"l":4.39,"n":18601,"o":4.45,"t":"2026-05-06T04:00:00Z","v":42361422,"vw":4.52169},{"c":4.77,"h":4.98,"l":4.74,"n":13175,"o":4.78,"t":"2026-05-07T04:00:00Z","v":37636078,"vw":4.840805},{"c":4.84,"h":4.91,"l":4.71,"n":8895,"o":4.79,"t":"2026-05-08T04:00:00Z","v":22398366,"vw":4.78191},{"c":4.63,"h":4.73,"l":4.59,"n":9927,"o":4.68,"t":"2026-05-11T04:00:00Z","v":32241989,"vw":4.651188},{"c":4.56,"h":4.66,"l":4.5,"n":10961,"o":4.53,"t":"2026-05-12T04:00:00Z","v":27677982,"vw":4.573974},{"c":4.65,"h":4.74,"l":4.53,"n":9226,"o":4.56,"t":"2026-05-13T04:00:00Z","v":24379314,"vw":4.669086},{"c":4.6,"h":4.695,"l":4.5401,"n":7608,"o":4.67,"t":"2026-05-14T04:00:00Z","v":22211694,"vw":4.60805},{"c":4.33,"h":4.515,"l":4.33,"n":8256,"o":4.51,"t":"2026-05-15T04:00:00Z","v":21728931,"vw":4.419514},{"c":4.24,"h":4.46,"l":4.15,"n":9978,"o":4.38,"t":"2026-05-18T04:00:00Z","v":29420543,"vw":4.24649},{"c":4.12,"h":4.2701,"l":4.095,"n":8480,"o":4.17,"t":"2026-05-19T04:00:00Z","v":27551320,"vw":4.181645},{"c":4.31,"h":4.37,"l":4.06,"n":12344,"o":4.17,"t":"2026-05-20T04:00:00Z","v":45189802,"vw":4.248534},{"c":4.49,"h":4.57,"l":4.14,"n":13275,"o":4.19,"t":"2026-05-21T04:00:00Z","v":46277536,"vw":4.428337},{"c":4.44,"h":4.56,"l":4.41,"n":7846,"o":4.54,"t":"2026-05-22T04:00:00Z","v":18223623,"vw":4.472586},{"c":4.74,"h":4.75,"l":4.43,"n":12111,"o":4.56,"t":"2026-05-26T04:00:00Z","v":28929358,"vw":4.597885},{"c":4.91,"h":4.9799,"l":4.77,"n":12064,"o":4.91,"t":"2026-05-27T04:00:00Z","v":29268086,"vw":4.864584},{"c":4.8,"h":4.915,"l":4.73,"n":9633,"o":4.79,"t":"2026-05-28T04:00:00Z","v":30246893,"vw":4.823145},{"c":4.87,"h":4.9899,"l":4.81,"n":7878,"o":4.85,"t":"2026-05-29T04:00:00Z","v":27912865,"vw":4.895312},{"c":4.63,"h":4.71,"l":4.465,"n":11078,"o":4.7,"t":"2026-06-01T04:00:00Z","v":31759749,"vw":4.570579},{"c":4.59,"h":4.69,"l":4.52,"n":8996,"o":4.67,"t":"2026-06-02T04:00:00Z","v":30955923,"vw":4.575417},{"c":4.45,"h":4.585,"l":4.3515,"n":9492,"o":4.52,"t":"2026-06-03T04:00:00Z","v":35209441,"vw":4.428739},{"c":4.46,"h":4.59,"l":4.43,"n":7860,"o":4.53,"t":"2026-06-04T04:00:00Z","v":19865036,"vw":4.481639},{"c":4.74,"h":4.74,"l":4.48,"n":11037,"o":4.48,"t":"2026-06-05T04:00:00Z","v":37025690,"vw":4.62319},{"c":4.6,"h":4.63,"l":4.465,"n":7953,"o":4.63,"t":"2026-06-08T04:00:00Z","v":33576930,"vw":4.563292},{"c":4.83,"h":4.97,"l":4.65,"n":11208,"o":4.67,"t":"2026-06-09T04:00:00Z","v":38850555,"vw":4.836086},{"c":4.6,"h":4.76,"l":4.45,"n":13279,"o":4.76,"t":"2026-06-10T04:00:00Z","v":39031863,"vw":4.561948},{"c":4.86,"h":4.87,"l":4.47,"n":18945,"o":4.5,"t":"2026-06-11T04:00:00Z","v":61224686,"vw":4.668934},{"c":4.74,"h":4.97,"l":4.63,"n":13942,"o":4.93,"t":"2026-06-12T04:00:00Z","v":48118111,"vw":4.71558},{"c":5.14,"h":5.19,"l":5.03,"n":15873,"o":5.16,"t":"2026-06-15T04:00:00Z","v":44485537,"vw":5.095091},{"c":5.22,"h":5.33,"l":5.1701,"n":14913,"o":5.288,"t":"2026-06-16T04:00:00Z","v":38065874,"vw":5.236154},{"c":5.34,"h":5.37,"l":5.17,"n":16184,"o":5.28,"t":"2026-06-17T04:00:00Z","v":52925574,"vw":5.27225},{"c":5.5,"h":5.62,"l":5.44,"n":17960,"o":5.44,"t":"2026-06-18T04:00:00Z","v":44286428,"vw":5.542209},{"c":5.33,"h":5.55,"l":5.32,"n":12427,"o":5.41,"t":"2026-06-22T04:00:00Z","v":35940200,"vw":5.441345},{"c":5.28,"h":5.405,"l":5.23,"n":10080,"o":5.345,"t":"2026-06-23T04:00:00Z","v":31775528,"vw":5.307294},{"c":5.42,"h":5.6,"l":5.365,"n":12051,"o":5.48,"t":"2026-06-24T04:00:00Z","v":39109230,"vw":5.476785},{"c":5.3,"h":5.5399,"l":5.265,"n":9583,"o":5.48,"t":"2026-06-25T04:00:00Z","v":35346448,"vw":5.350373},{"c":5.31,"h":5.3899,"l":5.215,"n":9294,"o":5.34,"t":"2026-06-26T04:00:00Z","v":34093860,"vw":5.293393},{"c":5.27,"h":5.3,"l":5.1405,"n":10903,"o":5.26,"t":"2026-06-29T04:00:00Z","v":35119858,"vw":5.205371},{"c":5.35,"h":5.36,"l":5.165,"n":8082,"o":5.27,"t":"2026-06-30T04:00:00Z","v":30417662,"vw":5.259194},{"c":5.39,"h":5.435,"l":5.235,"n":9465,"o":5.36,"t":"2026-07-01T04:00:00Z","v":37584262,"vw":5.358837},{"c":5.32,"h":5.4,"l":5.1801,"n":8384,"o":5.36,"t":"2026-07-02T04:00:00Z","v":33014588,"vw":5.326713},{"c":5.36,"h":5.4,"l":5.28,"n":7247,"o":5.37,"t":"2026-07-06T04:00:00Z","v":22725037,"vw":5.327822},{"c":5.13,"h":5.351,"l":5.0705,"n":11206,"o":5.3,"t":"2026-07-07T04:00:00Z","v":37402048,"vw":5.229018},{"c":4.84,"h":5.05,"l":4.75,"n":13124,"o":4.93,"t":"2026-07-08T04:00:00Z","v":41885398,"vw":4.876761},{"c":4.98,"h":5.0266,"l":4.885,"n":7997,"o":4.89,"t":"2026-07-09T04:00:00Z","v":27640372,"vw":4.966644},{"c":5.05,"h":5.19,"l":4.93,"n":8988,"o":4.96,"t":"2026-07-10T04:00:00Z","v":28278832,"vw":5.076118},{"c":4.63,"h":4.865,"l":4.57,"n":13023,"o":4.865,"t":"2026-07-13T04:00:00Z","v":33253265,"vw":4.687443},{"c":4.6,"h":4.7301,"l":4.5301,"n":8402,"o":4.57,"t":"2026-07-14T04:00:00Z","v":27816373,"vw":4.634556},{"c":46.48,"h":47.85,"l":45.6501,"n":4701,"o":45.83,"t":"2026-07-15T04:00:00Z","v":514533,"vw":46.98721},{"c":45.61,"h":46.14,"l":44.69,"n":2967,"o":46.01,"t":"2026-07-16T04:00:00Z","v":326161,"vw":45.35604},{"c":43.56,"h":44.91,"l":43.28,"n":5714,"o":44.36,"t":"2026-07-17T04:00:00Z","v":473135,"vw":43.987914},{"c":43.72,"h":44.31,"l":42.67,"n":3716,"o":44.05,"t":"2026-07-20T04:00:00Z","v":421737,"vw":43.601881},{"c":41.8,"h":43.34,"l":41.74,"n":3693,"o":43.18,"t":"2026-07-21T04:00:00Z","v":483419,"vw":42.566914},{"c":40.49,"h":41.11,"l":39.8,"n":4384,"o":40.63,"t":"2026-07-22T04:00:00Z","v":468168,"vw":40.312059},{"c":40.92,"h":41.024,"l":38.77,"n":3879,"o":38.8,"t":"2026-07-23T04:00:00Z","v":546990,"vw":39.626737},{"c":41.59,"h":41.84,"l":40,"n":3601,"o":40.94,"t":"2026-07-24T04:00:00Z","v":478182,"vw":41.001585},{"c":44,"h":44.16,"l":42.61,"n":3848,"o":43.66,"t":"2026-07-27T04:00:00Z","v":454736,"vw":43.337069},{"c":45.41,"h":45.95,"l":43.24,"n":3334,"o":43.65,"t":"2026-07-28T04:00:00Z","v":359997,"vw":44.921378},{"c":42.33,"h":43.3527,"l":42.12,"n":3543,"o":42.91,"t":"2026-07-29T04:00:00Z","v":421809,"vw":42.715172},{"c":41.05,"h":43.4,"l":40.86,"n":2162,"o":43.24,"t":"2026-07-30T04:00:00Z","v":197633,"vw":41.806294},{"c":39.84,"h":41.62,"l":39.795,"n":2408,"o":40.61,"t":"2026-07-31T04:00:00Z","v":224444,"vw":40.388986},{"c":41.27,"h":42.22,"l":40.17,"n":4306,"o":41.89,"t":"2026-08-03T04:00:00Z","v":431932,"vw":41.252939},{"c":42.36,"h":43.86,"l":41.77,"n":4534,"o":42.54,"t":"2026-08-04T04:00:00Z","v":497701,"vw":42.656876},{"c":45.66,"h":45.75,"l":41.88,"n":4196,"o":42.16,"t":"2026-08-05T04:00:00Z","v":409063,"vw":44.430697},{"c":44.66,"h":45.6,"l":43.45,"n":4283,"o":43.89,"t":"2026-08-06T04:00:00Z","v":390765,"vw":44.841807},{"c":45.1,"h":46.15,"l":43.7801,"n":3193,"o":45.26,"t":"2026-08-07T04:00:00Z","v":268908,"vw":44.9694},{"c":39.96,"h":43.66,"l":39.76,"n":12958,"o":43.51,"t":"2026-08-10T04:00:00Z","v":866389,"vw":40.893753},{"c":38.84,"h":40.42,"l":38.59,"n":10603,"o":40.325,"t":"2026-08-11T04:00:00Z","v":859095,"vw":39.169696},{"c":38.79,"h":39.44,"l":38.46,"n":9182,"o":38.92,"t":"2026-08-12T04:00:00Z","v":832688,"vw":38.933014},{"c":38.51,"h":40.2,"l":38.43,"n":7461,"o":39.61,"t":"2026-08-13T04:00:00Z","v":745269,"vw":39.075906},{"c":37.97,"h":38.54,"l":37.14,"n":7205,"o":38.15,"t":"2026-08-14T04:00:00Z","v":567963,"vw":37.792105},{"c":36.79,"h":38.15,"l":36.71,"n":10120,"o":37.63,"t":"2026-08-17T04:00:00Z","v":724945,"vw":37.366957},{"c":35.99,"h":37.1,"l":35.78,"n":9538,"o":35.84,"t":"2026-08-18T04:00:00Z","v":763621,"vw":36.38374},{"c":35.57,"h":35.92,"l":35.025,"n":7457,"o":35.57,"t":"2026-08-19T04:00:00Z","v":537161,"vw":35.446344},{"c":35.19,"h":35.49,"l":33.76,"n":8666,"o":34.61,"t":"2026-08-20T04:00:00Z","v":702971,"vw":34.525399},{"c":34.45,"h":35.175,"l":34,"n":5243,"o":34.98,"t":"2026-08-21T04:00:00Z","v":395761,"vw":34.56136},{"c":35.62,"h":36.34,"l":34.48,"n":8183,"o":34.97,"t":"2026-08-24T04:00:00Z","v":825031,"vw":35.437379},{"c":36.99,"h":37,"l":36.07,"n":6192,"o":36.82,"t":"2026-08-25T04:00:00Z","v":661731,"vw":36.533433},{"c":36.27,"h":37.97,"l":35.57,"n":12773,"o":37.77,"t":"2026-08-26T04:00:00Z","v":1167168,"vw":36.447201},{"c":35.92,"h":37.33,"l":35.63,"n":7971,"o":36.36,"t":"2026-08-27T04:00:00Z","v":641277,"vw":36.361618},{"c":35.8,"h":36.305,"l":35.25,"n":8658,"o":35.9,"t":"2026-08-28T04:00:00Z","v":611659,"vw":35.807682},{"c":34.63,"h":35.86,"l":33.74,"n":8758,"o":34.29,"t":"2026-08-31T04:00:00Z","v":649977,"vw":34.821235},{"c":33.27,"h":34.47,"l":33.24,"n":11716,"o":33.5,"t":"2026-09-01T04:00:00Z","v":855128,"vw":33.801663},{"c":33.095,"h":33.6952,"l":32.53,"n":12684,"o":33.66,"t":"2026-09-02T04:00:00Z","v":983233,"vw":33.060229},{"c":33.39,"h":33.62,"l":32.64,"n":8998,"o":33.07,"t":"2026-09-03T04:00:00Z","v":751449,"vw":33.184024},{"c":33.93,"h":34.87,"l":33.67,"n":7718,"o":33.85,"t":"2026-09-04T04:00:00Z","v":527025,"vw":34.119167},{"c":32.8,"h":33.28,"l":32.17,"n":12050,"o":33,"t":"2026-09-08T04:00:00Z","v":779958,"vw":32.709536},{"c":32.57,"h":32.91,"l":32.04,"n":9171,"o":32.16,"t":"2026-09-09T04:00:00Z","v":560954,"vw":32.578116},{"c":32.4,"h":33.28,"l":31.4617,"n":13984,"o":31.55,"t":"2026-09-10T04:00:00Z","v":914850,"vw":32.238465},{"c":32.37,"h":32.9,"l":31.575,"n":14208,"o":32.9,"t":"2026-09-11T04:00:00Z","v":1015124,"vw":32.197504},{"c":33.1,"h":33.18,"l":31.09,"n":21079,"o":31.39,"t":"2026-09-14T04:00:00Z","v":1601286,"vw":32.185418},{"c":30.91,"h":32.62,"l":30.525,"n":12798,"o":32.62,"t":"2026-09-15T04:00:00Z","v":1197467,"vw":31.203332},{"c":33.37,"h":33.725,"l":32.0001,"n":16880,"o":32.02,"t":"2026-09-16T04:00:00Z","v":1263527,"vw":32.894058},{"c":33.14,"h":34.215,"l":32.96,"n":8382,"o":34.02,"t":"2026-09-17T04:00:00Z","v":559504,"vw":33.363593},{"c":33.71,"h":33.81,"l":32.94,"n":9354,"o":33.03,"t":"2026-09-18T04:00:00Z","v":645200,"vw":33.502445},{"c":35.62,"h":35.77,"l":34.1719,"n":11485,"o":34.49,"t":"2026-09-21T04:00:00Z","v":821590,"vw":35.325233},{"c":36.58,"h":36.82,"l":35.035,"n":15582,"o":36.46,"t":"2026-09-22T04:00:00Z","v":912850,"vw":35.904634},{"c":36.09,"h":36.435,"l":35.22,"n":22584,"o":36,"t":"2026-09-23T04:00:00Z","v":1134891,"vw":35.869154},{"c":35.63,"h":36.1499,"l":34.61,"n":15348,"o":35.67,"t":"2026-09-24T04:00:00Z","v":739826,"vw":35.444307},{"c":36.61,"h":37.34,"l":36.36,"n":19728,"o":36.67,"t":"2026-09-25T04:00:00Z","v":969062,"vw":36.892153},{"c":37.24,"h":37.28,"l":35.76,"n":10678,"o":35.76,"t":"2026-09-28T04:00:00Z","v":528466,"vw":36.860429},{"c":37.85,"h":38.6,"l":37.41,"n":12995,"o":38.36,"t":"2026-09-29T04:00:00Z","v":636734,"vw":37.773611},{"c":37.58,"h":37.65,"l":36.481,"n":10096,"o":37.31,"t":"2026-09-30T04:00:00Z","v":512655,"vw":37.035107},{"c":35.52,"h":38,"l":35.4,"n":23572,"o":37.65,"t":"2026-10-01T04:00:00Z","v":1149118,"vw":35.964069},{"c":35.27,"h":36.5,"l":35.07,"n":16743,"o":36.25,"t":"2026-10-02T04:00:00Z","v":850809,"vw":35.539438},{"c":34.38,"h":36.22,"l":33.72,"n":15449,"o":35.35,"t":"2026-10-05T04:00:00Z","v":775660,"vw":34.384889},{"c":33.96,"h":35.03,"l":33.71,"n":13842,"o":34.79,"t":"2026-10-06T04:00:00Z","v":721848,"vw":34.198744},{"c":34.16,"h":34.69,"l":33,"n":12631,"o":33.6,"t":"2026-10-07T04:00:00Z","v":612822,"vw":34.123496},{"c":32.23,"h":33.04,"l":32.06,"n":17921,"o":32.81,"t":"2026-10-08T04:00:00Z","v":1053771,"vw":32.466213},{"c":32.89,"h":33.02,"l":31.56,"n":12081,"o":32.51,"t":"2026-10-09T04:00:00Z","v":883146,"vw":32.41327},{"c":32,"h":32.33,"l":31.45,"n":8522,"o":31.96,"t":"2026-10-12T04:00:00Z","v":565860,"vw":31.968649},{"c":30.15,"h":31.67,"l":30.06,"n":12845,"o":31.56,"t":"2026-10-13T04:00:00Z","v":950068,"vw":30.548069},{"c":30.72,"h":30.8857,"l":29.82,"n":8340,"o":29.92,"t":"2026-10-14T04:00:00Z","v":615704,"vw":30.598784},{"c":31.65,"h":31.97,"l":30.72,"n":10507,"o":30.79,"t":"2026-10-15T04:00:00Z","v":671627,"vw":31.593036},{"c":29.91,"h":31.485,"l":29.8705,"n":12643,"o":31.16,"t":"2026-10-16T04:00:00Z","v":800854,"vw":30.341008},{"c":30.18,"h":30.39,"l":29.35,"n":9634,"o":30.39,"t":"2026-10-19T04:00:00Z","v":667066,"vw":30.051126},{"c":30.07,"h":31.18,"l":29.55,"n":14653,"o":29.65,"t":"2026-10-20T04:00:00Z","v":905199,"vw":30.300029},{"c":30.37,"h":30.9,"l":29.84,"n":12498,"o":30.23,"t":"2026-10-21T04:00:00Z","v":780922,"vw":30.273212},{"c":31,"h":32.14,"l":29.8,"n":17798,"o":29.89,"t":"2026-10-22T04:00:00Z","v":1148622,"vw":31.094839}],"volatilityBars":[{"c":35.17,"h":35.17,"l":35.12,"n":6,"o":35.12,"t":"2026-09-22T08:00:00Z","v":312,"vw":35.14619},{"c":36.24,"h":36.39,"l":36.24,"n":20,"o":36.24,"t":"2026-09-22T10:45:00Z","v":726,"vw":36.261614},{"c":36.43,"h":36.4476,"l":36.25,"n":16,"o":36.25,"t":"2026-09-22T11:00:00Z","v":904,"vw":36.3797},{"c":36.2872,"h":36.2872,"l":36.25,"n":4,"o":36.26,"t":"2026-09-22T11:15:00Z","v":600,"vw":36.262867},{"c":36.395,"h":36.395,"l":36.395,"n":1,"o":36.395,"t":"2026-09-22T11:45:00Z","v":200,"vw":36.395},{"c":36.65,"h":36.65,"l":36.29,"n":40,"o":36.29,"t":"2026-09-22T12:00:00Z","v":1726,"vw":36.486989},{"c":36.5465,"h":36.5465,"l":36.5465,"n":2,"o":36.5465,"t":"2026-09-22T12:15:00Z","v":339,"vw":36.5465},{"c":36.54,"h":36.55,"l":36.54,"n":2,"o":36.55,"t":"2026-09-22T12:30:00Z","v":1600,"vw":36.549063},{"c":36.581,"h":36.581,"l":36.53,"n":4,"o":36.53,"t":"2026-09-22T12:45:00Z","v":1156,"vw":36.576364},{"c":36.62,"h":36.62,"l":36.42,"n":42,"o":36.6,"t":"2026-09-22T13:00:00Z","v":1095,"vw":36.566575},{"c":36.63,"h":36.63,"l":36.63,"n":2,"o":36.63,"t":"2026-09-22T13:15:00Z","v":207,"vw":36.63},{"c":36.45,"h":36.82,"l":36.18,"n":1161,"o":36.46,"t":"2026-09-22T13:30:00Z","v":85651,"vw":36.515728},{"c":36.2,"h":36.3799,"l":35.93,"n":767,"o":36.3799,"t":"2026-09-22T13:45:00Z","v":45773,"vw":36.106343},{"c":35.72,"h":36.21,"l":35.67,"n":1171,"o":36.21,"t":"2026-09-22T14:00:00Z","v":66662,"vw":36.010914},{"c":35.6193,"h":35.775,"l":35.58,"n":820,"o":35.7,"t":"2026-09-22T14:15:00Z","v":48522,"vw":35.652309},{"c":35.54,"h":35.98,"l":35.46,"n":1467,"o":35.62,"t":"2026-09-22T14:30:00Z","v":84675,"vw":35.723911},{"c":35.4318,"h":35.655,"l":35.385,"n":500,"o":35.49,"t":"2026-09-22T14:45:00Z","v":33051,"vw":35.506262},{"c":35.54,"h":35.57,"l":35.4499,"n":534,"o":35.46,"t":"2026-09-22T15:00:00Z","v":24669,"vw":35.497554},{"c":35.49,"h":35.64,"l":35.475,"n":229,"o":35.57,"t":"2026-09-22T15:15:00Z","v":15136,"vw":35.573784},{"c":35.2834,"h":35.5,"l":35.28,"n":248,"o":35.5,"t":"2026-09-22T15:30:00Z","v":9942,"vw":35.360653},{"c":35.1,"h":35.28,"l":35.035,"n":336,"o":35.28,"t":"2026-09-22T15:45:00Z","v":21700,"vw":35.122458},{"c":35.11,"h":35.15,"l":35.0426,"n":482,"o":35.09,"t":"2026-09-22T16:00:00Z","v":25129,"vw":35.104981},{"c":35.265,"h":35.29,"l":35.11,"n":243,"o":35.12,"t":"2026-09-22T16:15:00Z","v":16340,"vw":35.207485},{"c":35.22,"h":35.25,"l":35.15,"n":119,"o":35.22,"t":"2026-09-22T16:30:00Z","v":5244,"vw":35.213144},{"c":35.5401,"h":35.59,"l":35.26,"n":828,"o":35.26,"t":"2026-09-22T16:45:00Z","v":42983,"vw":35.377068},{"c":35.445,"h":35.53,"l":35.445,"n":102,"o":35.454,"t":"2026-09-22T17:00:00Z","v":6437,"vw":35.474656},{"c":35.45,"h":35.45,"l":35.42,"n":52,"o":35.44,"t":"2026-09-22T17:15:00Z","v":1968,"vw":35.438095},{"c":35.295,"h":35.43,"l":35.2901,"n":173,"o":35.43,"t":"2026-09-22T17:30:00Z","v":10810,"vw":35.36728},{"c":36.02,"h":36.1987,"l":35.31,"n":1805,"o":35.31,"t":"2026-09-22T17:45:00Z","v":113298,"vw":35.880467},{"c":35.96,"h":36.09,"l":35.79,"n":386,"o":36.06,"t":"2026-09-22T18:00:00Z","v":18644,"vw":35.927036},{"c":35.73,"h":35.92,"l":35.69,"n":268,"o":35.895,"t":"2026-09-22T18:15:00Z","v":14745,"vw":35.768097},{"c":35.82,"h":35.84,"l":35.72,"n":293,"o":35.75,"t":"2026-09-22T18:30:00Z","v":13674,"vw":35.794427},{"c":35.94,"h":35.95,"l":35.76,"n":280,"o":35.7901,"t":"2026-09-22T18:45:00Z","v":9804,"vw":35.879537},{"c":36.12,"h":36.2,"l":35.9422,"n":488,"o":35.95,"t":"2026-09-22T19:00:00Z","v":31142,"vw":36.105523},{"c":36.28,"h":36.28,"l":36.08,"n":497,"o":36.11,"t":"2026-09-22T19:15:00Z","v":37391,"vw":36.166026},{"c":36.325,"h":36.5,"l":36.29,"n":489,"o":36.29,"t":"2026-09-22T19:30:00Z","v":30904,"vw":36.407983},{"c":36.6,"h":36.62,"l":36.29,"n":902,"o":36.31,"t":"2026-09-22T19:45:00Z","v":67136,"vw":36.493503},{"c":36.51,"h":36.64,"l":35.84,"n":8,"o":36.58,"t":"2026-09-22T20:00:00Z","v":1226,"vw":36.495712},{"c":36.23,"h":36.26,"l":36.23,"n":11,"o":36.26,"t":"2026-09-22T21:00:00Z","v":687,"vw":36.2525},{"c":36.355,"h":36.355,"l":36.355,"n":1,"o":36.355,"t":"2026-09-22T22:00:00Z","v":500,"vw":36.355},{"c":36.3721,"h":36.3721,"l":36.3721,"n":1,"o":36.3721,"t":"2026-09-22T23:00:00Z","v":102,"vw":36.3721},{"c":36.44,"h":36.44,"l":36.44,"n":1,"o":36.44,"t":"2026-09-22T23:15:00Z","v":150,"vw":36.44},{"c":36.44,"h":36.44,"l":36.44,"n":1,"o":36.44,"t":"2026-09-22T23:30:00Z","v":150,"vw":36.44},{"c":36.48,"h":36.489,"l":36.45,"n":17,"o":36.48,"t":"2026-09-22T23:45:00Z","v":4200,"vw":36.473908},{"c":36.63,"h":36.63,"l":36.63,"n":1,"o":36.63,"t":"2026-09-23T08:30:00Z","v":100,"vw":36.63},{"c":36.63,"h":36.63,"l":36.63,"n":1,"o":36.63,"t":"2026-09-23T09:00:00Z","v":100,"vw":36.63},{"c":36.65,"h":36.71,"l":36.62,"n":7,"o":36.634,"t":"2026-09-23T11:00:00Z","v":700,"vw":36.648198},{"c":36.6369,"h":36.6369,"l":36.6369,"n":1,"o":36.6369,"t":"2026-09-23T11:15:00Z","v":100,"vw":36.6369},{"c":36.02,"h":36.05,"l":36,"n":54,"o":36.02,"t":"2026-09-23T12:45:00Z","v":2117,"vw":36.014757},{"c":35.94,"h":35.94,"l":35.94,"n":1,"o":35.94,"t":"2026-09-23T13:00:00Z","v":200,"vw":35.94},{"c":36.05,"h":36.05,"l":35.935,"n":6,"o":35.96,"t":"2026-09-23T13:15:00Z","v":890,"vw":35.998824},{"c":35.92,"h":36.21,"l":35.85,"n":766,"o":36,"t":"2026-09-23T13:30:00Z","v":37012,"vw":36.013733},{"c":35.58,"h":35.92,"l":35.325,"n":430,"o":35.91,"t":"2026-09-23T13:45:00Z","v":35453,"vw":35.481241},{"c":35.517,"h":35.88,"l":35.5,"n":908,"o":35.58,"t":"2026-09-23T14:00:00Z","v":50745,"vw":35.690038},{"c":35.63,"h":35.6999,"l":35.37,"n":968,"o":35.5,"t":"2026-09-23T14:15:00Z","v":36854,"vw":35.55888},{"c":35.7,"h":35.73,"l":35.34,"n":1089,"o":35.58,"t":"2026-09-23T14:30:00Z","v":52673,"vw":35.613368},{"c":36.08,"h":36.32,"l":35.67,"n":2204,"o":35.72,"t":"2026-09-23T14:45:00Z","v":115562,"vw":36.047039},{"c":35.68,"h":36.11,"l":35.65,"n":649,"o":36,"t":"2026-09-23T15:00:00Z","v":33329,"vw":35.912127},{"c":35.47,"h":35.8,"l":35.43,"n":414,"o":35.64,"t":"2026-09-23T15:15:00Z","v":16511,"vw":35.64633},{"c":35.53,"h":35.7099,"l":35.29,"n":874,"o":35.49,"t":"2026-09-23T15:30:00Z","v":42907,"vw":35.505606},{"c":35.51,"h":35.52,"l":35.35,"n":531,"o":35.48,"t":"2026-09-23T15:45:00Z","v":21440,"vw":35.445638},{"c":35.31,"h":35.575,"l":35.28,"n":307,"o":35.525,"t":"2026-09-23T16:00:00Z","v":12191,"vw":35.453303},{"c":35.225,"h":35.37,"l":35.225,"n":359,"o":35.33,"t":"2026-09-23T16:15:00Z","v":16792,"vw":35.275629},{"c":35.42,"h":35.46,"l":35.22,"n":315,"o":35.23,"t":"2026-09-23T16:30:00Z","v":16613,"vw":35.409713},{"c":36.19,"h":36.41,"l":35.32,"n":6040,"o":35.42,"t":"2026-09-23T16:45:00Z","v":326169,"vw":35.840032},{"c":36.25,"h":36.435,"l":36.06,"n":1161,"o":36.25,"t":"2026-09-23T17:00:00Z","v":51885,"vw":36.214402},{"c":36.2099,"h":36.34,"l":36.17,"n":581,"o":36.28,"t":"2026-09-23T17:15:00Z","v":35179,"vw":36.233826},{"c":35.9,"h":36.21,"l":35.78,"n":1188,"o":36.18,"t":"2026-09-23T17:30:00Z","v":64130,"vw":36.026308},{"c":36.08,"h":36.25,"l":35.88,"n":600,"o":35.88,"t":"2026-09-23T17:45:00Z","v":35768,"vw":36.070716},{"c":36.1,"h":36.165,"l":36,"n":221,"o":36.025,"t":"2026-09-23T18:00:00Z","v":10488,"vw":36.111607},{"c":36.08,"h":36.13,"l":36.04,"n":380,"o":36.105,"t":"2026-09-23T18:15:00Z","v":19592,"vw":36.085031},{"c":36.2,"h":36.2,"l":35.99,"n":269,"o":36.06,"t":"2026-09-23T18:30:00Z","v":12421,"vw":36.056768},{"c":36.19,"h":36.24,"l":36.165,"n":282,"o":36.23,"t":"2026-09-23T18:45:00Z","v":10753,"vw":36.201933},{"c":36.07,"h":36.225,"l":36.07,"n":212,"o":36.225,"t":"2026-09-23T19:00:00Z","v":12641,"vw":36.148476},{"c":36.16,"h":36.16,"l":36.09,"n":235,"o":36.1,"t":"2026-09-23T19:15:00Z","v":10788,"vw":36.126562},{"c":36.08,"h":36.185,"l":36.05,"n":351,"o":36.0901,"t":"2026-09-23T19:30:00Z","v":14291,"vw":36.121729},{"c":36.17,"h":36.26,"l":36,"n":553,"o":36.05,"t":"2026-09-23T19:45:00Z","v":24675,"vw":36.164372},{"c":36.09,"h":36.09,"l":36.09,"n":4,"o":36.09,"t":"2026-09-23T20:00:00Z","v":442,"vw":36.09},{"c":36.11,"h":36.11,"l":35.945,"n":4,"o":35.945,"t":"2026-09-23T20:30:00Z","v":1104,"vw":36.0125},{"c":36.11,"h":36.11,"l":36.1,"n":3,"o":36.1,"t":"2026-09-23T23:15:00Z","v":300,"vw":36.106667},{"c":35.62,"h":35.62,"l":35.62,"n":2,"o":35.62,"t":"2026-09-24T11:15:00Z","v":225,"vw":35.62},{"c":35.6,"h":35.6,"l":35.6,"n":2,"o":35.6,"t":"2026-09-24T11:30:00Z","v":400,"vw":35.6},{"c":35.5,"h":35.5,"l":35.5,"n":6,"o":35.5,"t":"2026-09-24T12:15:00Z","v":675,"vw":35.5},{"c":35.84,"h":35.84,"l":35.8395,"n":3,"o":35.8395,"t":"2026-09-24T12:45:00Z","v":225,"vw":35.83975},{"c":35.605,"h":36.1499,"l":35.605,"n":429,"o":35.67,"t":"2026-09-24T13:30:00Z","v":22445,"vw":35.911838},{"c":35.55,"h":35.65,"l":35.43,"n":455,"o":35.62,"t":"2026-09-24T13:45:00Z","v":19616,"vw":35.559322},{"c":35.58,"h":35.8,"l":35.57,"n":502,"o":35.61,"t":"2026-09-24T14:00:00Z","v":19026,"vw":35.692161},{"c":35.44,"h":35.59,"l":35.425,"n":437,"o":35.52,"t":"2026-09-24T14:15:00Z","v":24341,"vw":35.513255},{"c":35.21,"h":35.435,"l":35.21,"n":359,"o":35.42,"t":"2026-09-24T14:30:00Z","v":19919,"vw":35.335293},{"c":35.19,"h":35.4299,"l":35.17,"n":405,"o":35.28,"t":"2026-09-24T14:45:00Z","v":16994,"vw":35.269697},{"c":35,"h":35.23,"l":34.93,"n":315,"o":35.22,"t":"2026-09-24T15:00:00Z","v":18925,"vw":35.064192},{"c":34.85,"h":35.11,"l":34.85,"n":454,"o":34.99,"t":"2026-09-24T15:15:00Z","v":15421,"vw":35.012445},{"c":34.6899,"h":34.865,"l":34.66,"n":469,"o":34.82,"t":"2026-09-24T15:30:00Z","v":19528,"vw":34.746452},{"c":34.78,"h":34.915,"l":34.67,"n":384,"o":34.67,"t":"2026-09-24T15:45:00Z","v":13707,"vw":34.785718},{"c":34.81,"h":34.81,"l":34.61,"n":617,"o":34.75,"t":"2026-09-24T16:00:00Z","v":38532,"vw":34.702698},{"c":35.75,"h":36.045,"l":34.82,"n":2185,"o":34.84,"t":"2026-09-24T16:15:00Z","v":174536,"vw":35.485531},{"c":35.85,"h":36.045,"l":35.65,"n":846,"o":35.72,"t":"2026-09-24T16:30:00Z","v":29744,"vw":35.831793},{"c":35.49,"h":35.85,"l":35.477,"n":868,"o":35.83,"t":"2026-09-24T16:45:00Z","v":34579,"vw":35.682544},{"c":35.49,"h":35.64,"l":35.4,"n":440,"o":35.48,"t":"2026-09-24T17:00:00Z","v":15414,"vw":35.492163},{"c":35.46,"h":35.54,"l":35.4395,"n":330,"o":35.51,"t":"2026-09-24T17:15:00Z","v":11468,"vw":35.488338},{"c":35.21,"h":35.52,"l":35.21,"n":397,"o":35.51,"t":"2026-09-24T17:30:00Z","v":12916,"vw":35.327739},{"c":35.16,"h":35.25,"l":35.13,"n":341,"o":35.21,"t":"2026-09-24T17:45:00Z","v":13893,"vw":35.202776},{"c":35.34,"h":35.39,"l":35.145,"n":242,"o":35.155,"t":"2026-09-24T18:00:00Z","v":10453,"vw":35.291184},{"c":35.44,"h":35.54,"l":35.36,"n":741,"o":35.38,"t":"2026-09-24T18:15:00Z","v":30971,"vw":35.468505},{"c":35.64,"h":35.94,"l":35.505,"n":840,"o":35.505,"t":"2026-09-24T18:30:00Z","v":47654,"vw":35.765759},{"c":35.73,"h":35.8,"l":35.65,"n":276,"o":35.65,"t":"2026-09-24T18:45:00Z","v":10894,"vw":35.717969},{"c":35.39,"h":35.71,"l":35.37,"n":729,"o":35.71,"t":"2026-09-24T19:00:00Z","v":37613,"vw":35.6191},{"c":35.53,"h":35.56,"l":35.39,"n":416,"o":35.39,"t":"2026-09-24T19:15:00Z","v":15489,"vw":35.455407},{"c":35.56,"h":35.72,"l":35.5,"n":603,"o":35.52,"t":"2026-09-24T19:30:00Z","v":19830,"vw":35.581359},{"c":35.62,"h":35.72,"l":35.53,"n":519,"o":35.54,"t":"2026-09-24T19:45:00Z","v":24801,"vw":35.657219},{"c":35.63,"h":35.63,"l":35.63,"n":5,"o":35.63,"t":"2026-09-24T20:00:00Z","v":289,"vw":35.63},{"c":35.63,"h":35.63,"l":35.6,"n":7,"o":35.62,"t":"2026-09-24T20:15:00Z","v":1100,"vw":35.614762},{"c":35.65,"h":35.76,"l":35.65,"n":3,"o":35.76,"t":"2026-09-24T20:30:00Z","v":1000,"vw":35.705},{"c":35.7465,"h":35.7465,"l":35.7465,"n":1,"o":35.7465,"t":"2026-09-24T21:45:00Z","v":100,"vw":35.7465},{"c":35.743,"h":35.743,"l":35.743,"n":1,"o":35.743,"t":"2026-09-24T23:15:00Z","v":500,"vw":35.743},{"c":35.7416,"h":35.76,"l":35.7153,"n":3,"o":35.7153,"t":"2026-09-24T23:45:00Z","v":900,"vw":35.731078},{"c":36.23,"h":36.38,"l":35.92,"n":13,"o":36.09,"t":"2026-09-25T08:00:00Z","v":3560,"vw":36.263824},{"c":36.85,"h":36.85,"l":36.85,"n":2,"o":36.85,"t":"2026-09-25T09:30:00Z","v":135,"vw":36.85},{"c":36.34,"h":36.34,"l":36.34,"n":4,"o":36.34,"t":"2026-09-25T11:00:00Z","v":136,"vw":36.34},{"c":36.28,"h":36.28,"l":36.28,"n":1,"o":36.28,"t":"2026-09-25T11:30:00Z","v":100,"vw":36.28},{"c":36.38,"h":36.38,"l":36.38,"n":1,"o":36.38,"t":"2026-09-25T12:15:00Z","v":274,"vw":36.38},{"c":36.55,"h":36.56,"l":36.47,"n":62,"o":36.47,"t":"2026-09-25T12:30:00Z","v":2599,"vw":36.526021},{"c":36.58,"h":36.64,"l":36.55,"n":44,"o":36.63,"t":"2026-09-25T12:45:00Z","v":2004,"vw":36.592158},{"c":36.56,"h":36.6,"l":36.56,"n":62,"o":36.6,"t":"2026-09-25T13:15:00Z","v":965,"vw":36.578537},{"c":36.905,"h":37,"l":36.39,"n":787,"o":36.67,"t":"2026-09-25T13:30:00Z","v":61087,"vw":36.755495},{"c":36.73,"h":37.0412,"l":36.73,"n":824,"o":37,"t":"2026-09-25T13:45:00Z","v":70482,"vw":36.884464},{"c":36.74,"h":36.92,"l":36.58,"n":819,"o":36.66,"t":"2026-09-25T14:00:00Z","v":34983,"vw":36.753414},{"c":36.79,"h":36.86,"l":36.62,"n":502,"o":36.645,"t":"2026-09-25T14:15:00Z","v":16910,"vw":36.714651},{"c":36.75,"h":36.865,"l":36.75,"n":631,"o":36.83,"t":"2026-09-25T14:30:00Z","v":21422,"vw":36.823587},{"c":36.74,"h":36.945,"l":36.74,"n":555,"o":36.78,"t":"2026-09-25T14:45:00Z","v":18393,"vw":36.848941},{"c":36.53,"h":36.67,"l":36.5,"n":373,"o":36.65,"t":"2026-09-25T15:00:00Z","v":10907,"vw":36.567727},{"c":36.51,"h":36.78,"l":36.51,"n":586,"o":36.59,"t":"2026-09-25T15:15:00Z","v":30808,"vw":36.643299},{"c":36.47,"h":36.61,"l":36.47,"n":523,"o":36.53,"t":"2026-09-25T15:30:00Z","v":19279,"vw":36.540396},{"c":37.04,"h":37.04,"l":36.46,"n":907,"o":36.48,"t":"2026-09-25T15:45:00Z","v":45384,"vw":36.833085},{"c":37.07,"h":37.24,"l":36.9245,"n":1751,"o":37.02,"t":"2026-09-25T16:00:00Z","v":94283,"vw":37.09052},{"c":37.14,"h":37.22,"l":36.99,"n":1134,"o":37.06,"t":"2026-09-25T16:15:00Z","v":53350,"vw":37.131679},{"c":37.14,"h":37.25,"l":36.92,"n":1332,"o":37.175,"t":"2026-09-25T16:30:00Z","v":61410,"vw":37.077742},{"c":36.94,"h":37.14,"l":36.89,"n":606,"o":37.11,"t":"2026-09-25T16:45:00Z","v":23923,"vw":36.968836},{"c":37.1801,"h":37.22,"l":37.01,"n":503,"o":37.01,"t":"2026-09-25T17:00:00Z","v":21533,"vw":37.116988},{"c":37.21,"h":37.23,"l":37.15,"n":299,"o":37.2,"t":"2026-09-25T17:15:00Z","v":11692,"vw":37.201376},{"c":37.23,"h":37.34,"l":37.11,"n":744,"o":37.2,"t":"2026-09-25T17:30:00Z","v":34846,"vw":37.220965},{"c":37.19,"h":37.23,"l":37.13,"n":507,"o":37.2,"t":"2026-09-25T17:45:00Z","v":22047,"vw":37.185331},{"c":37.02,"h":37.2,"l":37.02,"n":520,"o":37.2,"t":"2026-09-25T18:00:00Z","v":26855,"vw":37.07865},{"c":37,"h":37.04,"l":36.865,"n":1023,"o":37.02,"t":"2026-09-25T18:15:00Z","v":72529,"vw":36.967176},{"c":36.97,"h":37.09,"l":36.9,"n":649,"o":36.98,"t":"2026-09-25T18:30:00Z","v":39498,"vw":36.979624},{"c":36.71,"h":36.97,"l":36.71,"n":404,"o":36.97,"t":"2026-09-25T18:45:00Z","v":15610,"vw":36.856518},{"c":36.46,"h":36.73,"l":36.46,"n":411,"o":36.72,"t":"2026-09-25T19:00:00Z","v":19985,"vw":36.665091},{"c":36.49,"h":36.55,"l":36.42,"n":360,"o":36.44,"t":"2026-09-25T19:15:00Z","v":15184,"vw":36.484014},{"c":36.41,"h":36.52,"l":36.4,"n":503,"o":36.49,"t":"2026-09-25T19:30:00Z","v":22094,"vw":36.481108},{"c":36.6467,"h":36.67,"l":36.36,"n":1443,"o":36.38,"t":"2026-09-25T19:45:00Z","v":74757,"vw":36.529745},{"c":36.67,"h":36.67,"l":36.61,"n":32,"o":36.61,"t":"2026-09-25T20:00:00Z","v":928,"vw":36.626129},{"c":36.56,"h":36.56,"l":36.56,"n":1,"o":36.56,"t":"2026-09-25T21:30:00Z","v":100,"vw":36.56},{"c":36.59,"h":36.59,"l":36.59,"n":1,"o":36.59,"t":"2026-09-25T22:15:00Z","v":100,"vw":36.59},{"c":36.59,"h":36.59,"l":36.59,"n":3,"o":36.59,"t":"2026-09-25T23:00:00Z","v":119,"vw":36.59},{"c":36.59,"h":36.59,"l":36.58,"n":2,"o":36.58,"t":"2026-09-25T23:30:00Z","v":500,"vw":36.588},{"c":36.59,"h":36.59,"l":36.5896,"n":2,"o":36.5896,"t":"2026-09-25T23:45:00Z","v":400,"vw":36.5897},{"c":36.49,"h":36.49,"l":36.24,"n":12,"o":36.24,"t":"2026-09-28T08:00:00Z","v":1455,"vw":36.352215},{"c":35.85,"h":35.86,"l":35.85,"n":2,"o":35.86,"t":"2026-09-28T08:45:00Z","v":350,"vw":35.852857},{"c":35.85,"h":35.85,"l":35.65,"n":22,"o":35.65,"t":"2026-09-28T09:00:00Z","v":2000,"vw":35.767028},{"c":35.49,"h":36.26,"l":35.49,"n":54,"o":36.26,"t":"2026-09-28T11:00:00Z","v":1412,"vw":35.77107},{"c":35.4,"h":35.4,"l":35.4,"n":3,"o":35.4,"t":"2026-09-28T11:15:00Z","v":919,"vw":35.4},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-09-28T11:45:00Z","v":100,"vw":35.44},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-09-28T12:30:00Z","v":200,"vw":35.65},{"c":35.74,"h":35.74,"l":35.74,"n":7,"o":35.74,"t":"2026-09-28T12:45:00Z","v":443,"vw":35.74},{"c":35.7359,"h":35.7359,"l":35.7359,"n":2,"o":35.7359,"t":"2026-09-28T13:00:00Z","v":128,"vw":35.7359},{"c":36.23,"h":36.63,"l":35.76,"n":400,"o":35.76,"t":"2026-09-28T13:30:00Z","v":23483,"vw":36.315715},{"c":36.21,"h":36.51,"l":36.18,"n":732,"o":36.285,"t":"2026-09-28T13:45:00Z","v":28732,"vw":36.437429},{"c":36.36,"h":36.47,"l":36.27,"n":677,"o":36.31,"t":"2026-09-28T14:00:00Z","v":20954,"vw":36.375642},{"c":36.47,"h":36.51,"l":36.38,"n":311,"o":36.464,"t":"2026-09-28T14:15:00Z","v":11074,"vw":36.448492},{"c":36.6,"h":36.6,"l":36.43,"n":251,"o":36.475,"t":"2026-09-28T14:30:00Z","v":8692,"vw":36.488899},{"c":36.62,"h":36.72,"l":36.5101,"n":288,"o":36.6695,"t":"2026-09-28T14:45:00Z","v":15863,"vw":36.62338},{"c":36.5,"h":36.67,"l":36.3,"n":301,"o":36.67,"t":"2026-09-28T15:00:00Z","v":13221,"vw":36.530899},{"c":36.615,"h":36.615,"l":36.43,"n":190,"o":36.49,"t":"2026-09-28T15:15:00Z","v":8512,"vw":36.53392},{"c":36.48,"h":36.51,"l":36.48,"n":17,"o":36.51,"t":"2026-09-28T15:30:00Z","v":682,"vw":36.492469},{"c":36.52,"h":36.52,"l":36.425,"n":31,"o":36.425,"t":"2026-09-28T15:45:00Z","v":2102,"vw":36.493667},{"c":36.6204,"h":36.65,"l":36.55,"n":106,"o":36.55,"t":"2026-09-28T16:00:00Z","v":4233,"vw":36.615532},{"c":37.06,"h":37.25,"l":36.59,"n":1442,"o":36.59,"t":"2026-09-28T16:15:00Z","v":67279,"vw":36.957474},{"c":36.81,"h":37.08,"l":36.81,"n":441,"o":37.08,"t":"2026-09-28T16:30:00Z","v":23265,"vw":36.886653},{"c":36.64,"h":36.79,"l":36.6,"n":166,"o":36.73,"t":"2026-09-28T16:45:00Z","v":7794,"vw":36.72567},{"c":37.06,"h":37.22,"l":36.55,"n":1170,"o":36.6401,"t":"2026-09-28T17:00:00Z","v":70223,"vw":36.933579},{"c":36.77,"h":37.18,"l":36.77,"n":423,"o":37.18,"t":"2026-09-28T17:15:00Z","v":19519,"vw":36.984264},{"c":36.89,"h":36.92,"l":36.825,"n":93,"o":36.85,"t":"2026-09-28T17:30:00Z","v":4782,"vw":36.872542},{"c":36.82,"h":36.88,"l":36.77,"n":202,"o":36.86,"t":"2026-09-28T17:45:00Z","v":9902,"vw":36.833656},{"c":36.81,"h":36.85,"l":36.74,"n":54,"o":36.74,"t":"2026-09-28T18:00:00Z","v":1842,"vw":36.800141},{"c":36.8,"h":36.86,"l":36.78,"n":40,"o":36.78,"t":"2026-09-28T18:15:00Z","v":1854,"vw":36.810894},{"c":36.935,"h":36.99,"l":36.85,"n":309,"o":36.85,"t":"2026-09-28T18:30:00Z","v":62320,"vw":36.946148},{"c":37.1499,"h":37.15,"l":36.9501,"n":328,"o":36.96,"t":"2026-09-28T18:45:00Z","v":17373,"vw":37.049288},{"c":37.115,"h":37.2,"l":37.1045,"n":131,"o":37.155,"t":"2026-09-28T19:00:00Z","v":5559,"vw":37.164577},{"c":37.15,"h":37.2,"l":37.06,"n":157,"o":37.11,"t":"2026-09-28T19:15:00Z","v":6043,"vw":37.130612},{"c":37.1,"h":37.19,"l":37.05,"n":190,"o":37.14,"t":"2026-09-28T19:30:00Z","v":16892,"vw":37.110295},{"c":37.17,"h":37.28,"l":37.1132,"n":603,"o":37.1132,"t":"2026-09-28T19:45:00Z","v":33398,"vw":37.223729},{"c":36.7077,"h":37.24,"l":36.7077,"n":14,"o":37.24,"t":"2026-09-28T20:00:00Z","v":557,"vw":37.12065},{"c":37.2,"h":37.2,"l":37.18,"n":11,"o":37.18,"t":"2026-09-28T20:15:00Z","v":2463,"vw":37.198333},{"c":37.09,"h":37.09,"l":37.09,"n":2,"o":37.09,"t":"2026-09-28T20:30:00Z","v":271,"vw":37.09},{"c":36.97,"h":36.97,"l":36.97,"n":2,"o":36.97,"t":"2026-09-29T08:00:00Z","v":200,"vw":36.97},{"c":37.7586,"h":37.78,"l":37.29,"n":22,"o":37.29,"t":"2026-09-29T11:00:00Z","v":5732,"vw":37.69016},{"c":37.78,"h":37.78,"l":37.6,"n":10,"o":37.78,"t":"2026-09-29T11:15:00Z","v":2272,"vw":37.709333},{"c":37.78,"h":37.78,"l":37.78,"n":4,"o":37.78,"t":"2026-09-29T11:30:00Z","v":12909,"vw":37.78},{"c":37.97,"h":38,"l":37.89,"n":7,"o":38,"t":"2026-09-29T11:45:00Z","v":1210,"vw":37.985873},{"c":37.99,"h":37.99,"l":37.99,"n":23,"o":37.99,"t":"2026-09-29T12:00:00Z","v":879,"vw":37.99},{"c":38.09,"h":38.09,"l":38.03,"n":20,"o":38.03,"t":"2026-09-29T12:15:00Z","v":1177,"vw":38.051667},{"c":38,"h":38.1035,"l":38,"n":8,"o":38.09,"t":"2026-09-29T12:30:00Z","v":614,"vw":38.06748},{"c":38.24,"h":38.24,"l":38.02,"n":62,"o":38.05,"t":"2026-09-29T13:00:00Z","v":4453,"vw":38.097087},{"c":38.33,"h":38.4,"l":38.28,"n":123,"o":38.3,"t":"2026-09-29T13:15:00Z","v":4876,"vw":38.323158},{"c":37.7,"h":38.6,"l":37.7,"n":898,"o":38.26,"t":"2026-09-29T13:30:00Z","v":66929,"vw":38.183237},{"c":37.63,"h":37.84,"l":37.59,"n":520,"o":37.725,"t":"2026-09-29T13:45:00Z","v":20157,"vw":37.711378},{"c":37.57,"h":37.73,"l":37.4114,"n":593,"o":37.64,"t":"2026-09-29T14:00:00Z","v":36649,"vw":37.60606},{"c":37.54,"h":37.65,"l":37.41,"n":715,"o":37.575,"t":"2026-09-29T14:15:00Z","v":35283,"vw":37.559229},{"c":37.855,"h":37.855,"l":37.55,"n":721,"o":37.56,"t":"2026-09-29T14:30:00Z","v":30431,"vw":37.635228},{"c":37.645,"h":37.9199,"l":37.645,"n":278,"o":37.88,"t":"2026-09-29T14:45:00Z","v":14119,"vw":37.773287},{"c":37.58,"h":37.65,"l":37.53,"n":331,"o":37.62,"t":"2026-09-29T15:00:00Z","v":10430,"vw":37.605181},{"c":37.54,"h":37.63,"l":37.5,"n":395,"o":37.56,"t":"2026-09-29T15:15:00Z","v":21107,"vw":37.536269},{"c":37.51,"h":37.675,"l":37.51,"n":390,"o":37.52,"t":"2026-09-29T15:30:00Z","v":29595,"vw":37.595518},{"c":37.58,"h":37.88,"l":37.5,"n":1389,"o":37.55,"t":"2026-09-29T15:45:00Z","v":56098,"vw":37.6852},{"c":37.54,"h":37.59,"l":37.495,"n":263,"o":37.56,"t":"2026-09-29T16:00:00Z","v":8688,"vw":37.533667},{"c":37.53,"h":37.69,"l":37.5,"n":408,"o":37.53,"t":"2026-09-29T16:15:00Z","v":15941,"vw":37.594705},{"c":37.4632,"h":37.57,"l":37.44,"n":305,"o":37.53,"t":"2026-09-29T16:30:00Z","v":13298,"vw":37.504113},{"c":37.51,"h":37.59,"l":37.49,"n":356,"o":37.49,"t":"2026-09-29T16:45:00Z","v":16339,"vw":37.514661},{"c":37.6,"h":37.6,"l":37.49,"n":190,"o":37.51,"t":"2026-09-29T17:00:00Z","v":7264,"vw":37.536066},{"c":37.7,"h":37.7,"l":37.6,"n":201,"o":37.625,"t":"2026-09-29T17:15:00Z","v":10330,"vw":37.633485},{"c":37.81,"h":37.82,"l":37.655,"n":148,"o":37.68,"t":"2026-09-29T17:30:00Z","v":7087,"vw":37.736385},{"c":37.775,"h":37.89,"l":37.74,"n":224,"o":37.84,"t":"2026-09-29T17:45:00Z","v":15254,"vw":37.834678},{"c":37.72,"h":38,"l":37.66,"n":652,"o":37.76,"t":"2026-09-29T18:00:00Z","v":29131,"vw":37.812449},{"c":37.87,"h":37.88,"l":37.67,"n":453,"o":37.76,"t":"2026-09-29T18:15:00Z","v":23996,"vw":37.730474},{"c":37.94,"h":38.03,"l":37.86,"n":506,"o":37.89,"t":"2026-09-29T18:30:00Z","v":23279,"vw":37.925992},{"c":38.085,"h":38.145,"l":37.93,"n":325,"o":37.93,"t":"2026-09-29T18:45:00Z","v":14797,"vw":38.054097},{"c":38.08,"h":38.12,"l":38.03,"n":240,"o":38.07,"t":"2026-09-29T19:00:00Z","v":14210,"vw":38.080131},{"c":37.855,"h":38.01,"l":37.83,"n":232,"o":38.01,"t":"2026-09-29T19:15:00Z","v":9782,"vw":37.913763},{"c":37.95,"h":38,"l":37.8,"n":468,"o":37.85,"t":"2026-09-29T19:30:00Z","v":19782,"vw":37.903867},{"c":37.84,"h":37.99,"l":37.77,"n":571,"o":37.94,"t":"2026-09-29T19:45:00Z","v":27691,"vw":37.879161},{"c":37.6606,"h":37.85,"l":37.6606,"n":10,"o":37.85,"t":"2026-09-29T20:00:00Z","v":2006,"vw":37.821274},{"c":37.83,"h":37.83,"l":37.83,"n":1,"o":37.83,"t":"2026-09-29T21:15:00Z","v":200,"vw":37.83},{"c":38.19,"h":38.19,"l":38.19,"n":1,"o":38.19,"t":"2026-09-29T22:15:00Z","v":970,"vw":38.19},{"c":37.662,"h":37.662,"l":37.662,"n":1,"o":37.662,"t":"2026-09-29T22:45:00Z","v":110,"vw":37.662},{"c":37.65,"h":37.69,"l":37.5,"n":9,"o":37.69,"t":"2026-09-30T08:00:00Z","v":1650,"vw":37.578646},{"c":37.55,"h":37.55,"l":37.45,"n":104,"o":37.51,"t":"2026-09-30T11:45:00Z","v":5944,"vw":37.520225},{"c":37.44,"h":37.45,"l":37.44,"n":10,"o":37.45,"t":"2026-09-30T12:15:00Z","v":1143,"vw":37.442},{"c":37.33,"h":37.36,"l":37.33,"n":6,"o":37.36,"t":"2026-09-30T13:00:00Z","v":515,"vw":37.348},{"c":37.34,"h":37.34,"l":37.34,"n":1,"o":37.34,"t":"2026-09-30T13:15:00Z","v":100,"vw":37.34},{"c":37.1,"h":37.61,"l":37,"n":437,"o":37.31,"t":"2026-09-30T13:30:00Z","v":25993,"vw":37.267343},{"c":37.38,"h":37.38,"l":37,"n":238,"o":37.1,"t":"2026-09-30T13:45:00Z","v":12551,"vw":37.138905},{"c":37.47,"h":37.6,"l":37.36,"n":468,"o":37.36,"t":"2026-09-30T14:00:00Z","v":15682,"vw":37.528722},{"c":37.3,"h":37.51,"l":37.21,"n":393,"o":37.51,"t":"2026-09-30T14:15:00Z","v":16019,"vw":37.327849},{"c":37.39,"h":37.39,"l":37.06,"n":686,"o":37.23,"t":"2026-09-30T14:30:00Z","v":36335,"vw":37.184794},{"c":37.02,"h":37.43,"l":36.98,"n":481,"o":37.4,"t":"2026-09-30T14:45:00Z","v":23781,"vw":37.081736},{"c":36.9,"h":37.01,"l":36.68,"n":601,"o":37.01,"t":"2026-09-30T15:00:00Z","v":29619,"vw":36.891285},{"c":36.755,"h":36.97,"l":36.74,"n":399,"o":36.91,"t":"2026-09-30T15:15:00Z","v":16995,"vw":36.806774},{"c":36.74,"h":36.88,"l":36.69,"n":530,"o":36.735,"t":"2026-09-30T15:30:00Z","v":31871,"vw":36.765549},{"c":36.65,"h":36.785,"l":36.481,"n":225,"o":36.785,"t":"2026-09-30T15:45:00Z","v":9734,"vw":36.659922},{"c":36.62,"h":36.7,"l":36.54,"n":613,"o":36.63,"t":"2026-09-30T16:00:00Z","v":31704,"vw":36.602633},{"c":36.635,"h":36.64,"l":36.53,"n":246,"o":36.62,"t":"2026-09-30T16:15:00Z","v":13870,"vw":36.581998},{"c":36.65,"h":36.79,"l":36.65,"n":103,"o":36.695,"t":"2026-09-30T16:30:00Z","v":4775,"vw":36.708221},{"c":36.65,"h":36.66,"l":36.56,"n":80,"o":36.58,"t":"2026-09-30T16:45:00Z","v":6379,"vw":36.583649},{"c":36.72,"h":36.73,"l":36.65,"n":99,"o":36.675,"t":"2026-09-30T17:00:00Z","v":7659,"vw":36.681783},{"c":36.67,"h":36.76,"l":36.67,"n":242,"o":36.71,"t":"2026-09-30T17:15:00Z","v":13658,"vw":36.700431},{"c":36.68,"h":36.72,"l":36.63,"n":61,"o":36.71,"t":"2026-09-30T17:30:00Z","v":2511,"vw":36.679946},{"c":36.66,"h":36.78,"l":36.65,"n":261,"o":36.69,"t":"2026-09-30T17:45:00Z","v":11730,"vw":36.693718},{"c":36.71,"h":36.72,"l":36.61,"n":190,"o":36.63,"t":"2026-09-30T18:00:00Z","v":10181,"vw":36.685752},{"c":36.71,"h":36.74,"l":36.6,"n":313,"o":36.72,"t":"2026-09-30T18:15:00Z","v":13031,"vw":36.693405},{"c":36.75,"h":36.78,"l":36.685,"n":204,"o":36.76,"t":"2026-09-30T18:30:00Z","v":9782,"vw":36.740766},{"c":37.05,"h":37.05,"l":36.785,"n":324,"o":36.79,"t":"2026-09-30T18:45:00Z","v":12053,"vw":36.88504},{"c":37.04,"h":37.09,"l":36.96,"n":158,"o":37.04,"t":"2026-09-30T19:00:00Z","v":7900,"vw":37.040416},{"c":37.3,"h":37.3,"l":37.0301,"n":190,"o":37.05,"t":"2026-09-30T19:15:00Z","v":17930,"vw":37.190995},{"c":37.35,"h":37.46,"l":37.32,"n":514,"o":37.32,"t":"2026-09-30T19:30:00Z","v":32011,"vw":37.392872},{"c":37.58,"h":37.65,"l":37.37,"n":913,"o":37.37,"t":"2026-09-30T19:45:00Z","v":60099,"vw":37.490065},{"c":37.75,"h":37.75,"l":37.58,"n":17,"o":37.58,"t":"2026-09-30T20:00:00Z","v":1010,"vw":37.6806},{"c":37.55,"h":37.55,"l":37.55,"n":2,"o":37.55,"t":"2026-09-30T20:15:00Z","v":772,"vw":37.55},{"c":37.77,"h":37.77,"l":37.62,"n":2,"o":37.62,"t":"2026-09-30T21:45:00Z","v":550,"vw":37.660909},{"c":37.55,"h":37.6,"l":37.55,"n":69,"o":37.6,"t":"2026-09-30T22:00:00Z","v":3386,"vw":37.553314},{"c":37.5526,"h":37.5526,"l":37.5526,"n":1,"o":37.5526,"t":"2026-09-30T23:00:00Z","v":100,"vw":37.5526},{"c":37.57,"h":37.57,"l":37.51,"n":21,"o":37.54,"t":"2026-09-30T23:45:00Z","v":5243,"vw":37.565812},{"c":37.59,"h":37.73,"l":37.47,"n":11,"o":37.73,"t":"2026-10-01T08:00:00Z","v":666,"vw":37.60085},{"c":37.69,"h":37.7,"l":37.64,"n":8,"o":37.64,"t":"2026-10-01T08:15:00Z","v":903,"vw":37.687778},{"c":37.7,"h":37.7,"l":37.69,"n":4,"o":37.69,"t":"2026-10-01T11:00:00Z","v":364,"vw":37.696656},{"c":37.22,"h":38,"l":37.01,"n":1016,"o":37.65,"t":"2026-10-01T13:30:00Z","v":52818,"vw":37.492633},{"c":36.67,"h":37.22,"l":36.55,"n":565,"o":37.15,"t":"2026-10-01T13:45:00Z","v":28399,"vw":36.863227},{"c":36.71,"h":37.07,"l":36.45,"n":779,"o":36.55,"t":"2026-10-01T14:00:00Z","v":38188,"vw":36.783848},{"c":36.33,"h":36.635,"l":36.24,"n":750,"o":36.63,"t":"2026-10-01T14:15:00Z","v":35006,"vw":36.432635},{"c":36.265,"h":36.49,"l":36.19,"n":886,"o":36.275,"t":"2026-10-01T14:30:00Z","v":40779,"vw":36.358114},{"c":36.35,"h":36.43,"l":36.13,"n":1120,"o":36.29,"t":"2026-10-01T14:45:00Z","v":51215,"vw":36.254662},{"c":36.1,"h":36.5,"l":36.085,"n":852,"o":36.39,"t":"2026-10-01T15:00:00Z","v":37464,"vw":36.249819},{"c":36.165,"h":36.195,"l":36.04,"n":618,"o":36.15,"t":"2026-10-01T15:15:00Z","v":25555,"vw":36.135417},{"c":36.14,"h":36.29,"l":36.14,"n":496,"o":36.15,"t":"2026-10-01T15:30:00Z","v":19905,"vw":36.222353},{"c":36.04,"h":36.2,"l":35.98,"n":1148,"o":36.16,"t":"2026-10-01T15:45:00Z","v":49585,"vw":36.067606},{"c":36.16,"h":36.23,"l":36.05,"n":763,"o":36.08,"t":"2026-10-01T16:00:00Z","v":35345,"vw":36.129396},{"c":36.03,"h":36.21,"l":36.025,"n":640,"o":36.18,"t":"2026-10-01T16:15:00Z","v":28868,"vw":36.131352},{"c":36.07,"h":36.13,"l":36.03,"n":440,"o":36.04,"t":"2026-10-01T16:30:00Z","v":25682,"vw":36.09768},{"c":36.13,"h":36.13,"l":35.9302,"n":732,"o":36.08,"t":"2026-10-01T16:45:00Z","v":39963,"vw":36.016041},{"c":36.06,"h":36.13,"l":35.98,"n":516,"o":36.1,"t":"2026-10-01T17:00:00Z","v":20488,"vw":36.069811},{"c":36.21,"h":36.23,"l":36.05,"n":506,"o":36.05,"t":"2026-10-01T17:15:00Z","v":21340,"vw":36.175314},{"c":36.07,"h":36.44,"l":36.065,"n":960,"o":36.21,"t":"2026-10-01T17:30:00Z","v":37957,"vw":36.224815},{"c":35.47,"h":36.11,"l":35.4,"n":2038,"o":36.11,"t":"2026-10-01T17:45:00Z","v":92620,"vw":35.768524},{"c":35.54,"h":35.6,"l":35.4422,"n":1566,"o":35.47,"t":"2026-10-01T18:00:00Z","v":88051,"vw":35.495962},{"c":35.41,"h":35.78,"l":35.41,"n":1474,"o":35.54,"t":"2026-10-01T18:15:00Z","v":80482,"vw":35.594389},{"c":35.62,"h":35.75,"l":35.41,"n":893,"o":35.42,"t":"2026-10-01T18:30:00Z","v":42945,"vw":35.611867},{"c":35.64,"h":35.69,"l":35.59,"n":510,"o":35.64,"t":"2026-10-01T18:45:00Z","v":23658,"vw":35.640046},{"c":35.51,"h":35.68,"l":35.51,"n":422,"o":35.61,"t":"2026-10-01T19:00:00Z","v":19126,"vw":35.554704},{"c":35.5,"h":35.54,"l":35.42,"n":916,"o":35.5,"t":"2026-10-01T19:15:00Z","v":40183,"vw":35.474397},{"c":35.59,"h":35.69,"l":35.5,"n":914,"o":35.51,"t":"2026-10-01T19:30:00Z","v":42552,"vw":35.60111},{"c":35.5,"h":35.59,"l":35.41,"n":1768,"o":35.59,"t":"2026-10-01T19:45:00Z","v":118392,"vw":35.48507},{"c":35.52,"h":35.52,"l":35.52,"n":7,"o":35.52,"t":"2026-10-01T20:00:00Z","v":422,"vw":35.52},{"c":35.68,"h":35.68,"l":35.68,"n":3,"o":35.68,"t":"2026-10-01T21:00:00Z","v":1002,"vw":35.68},{"c":35.4307,"h":35.4307,"l":35.4307,"n":2,"o":35.4307,"t":"2026-10-01T21:15:00Z","v":2002,"vw":35.4307},{"c":35.5,"h":35.5,"l":35.5,"n":6,"o":35.5,"t":"2026-10-01T21:45:00Z","v":1401,"vw":35.5},{"c":35.5725,"h":35.5725,"l":35.5725,"n":1,"o":35.5725,"t":"2026-10-01T23:30:00Z","v":200,"vw":35.5725},{"c":36.01,"h":36.01,"l":35.9,"n":23,"o":36,"t":"2026-10-02T08:00:00Z","v":1317,"vw":35.982666},{"c":36.8777,"h":36.8777,"l":36.8777,"n":1,"o":36.8777,"t":"2026-10-02T09:15:00Z","v":100,"vw":36.8777},{"c":36.15,"h":36.15,"l":36.15,"n":7,"o":36.15,"t":"2026-10-02T11:00:00Z","v":401,"vw":36.15},{"c":36.241,"h":36.295,"l":36.241,"n":2,"o":36.295,"t":"2026-10-02T11:15:00Z","v":450,"vw":36.259},{"c":36.16,"h":36.18,"l":36.15,"n":5,"o":36.18,"t":"2026-10-02T12:15:00Z","v":605,"vw":36.156667},{"c":36.5774,"h":36.5774,"l":36.27,"n":25,"o":36.4,"t":"2026-10-02T12:30:00Z","v":1848,"vw":36.357671},{"c":36.36,"h":36.54,"l":36.36,"n":5,"o":36.54,"t":"2026-10-02T12:45:00Z","v":500,"vw":36.468},{"c":36.82,"h":36.96,"l":36.45,"n":10,"o":36.63,"t":"2026-10-02T13:00:00Z","v":3337,"vw":36.807273},{"c":36.26,"h":36.4,"l":36.26,"n":26,"o":36.4,"t":"2026-10-02T13:15:00Z","v":2959,"vw":36.344733},{"c":35.45,"h":36.34,"l":35.44,"n":865,"o":36.25,"t":"2026-10-02T13:30:00Z","v":54983,"vw":35.760627},{"c":35.48,"h":35.77,"l":35.33,"n":1659,"o":35.47,"t":"2026-10-02T13:45:00Z","v":126009,"vw":35.508669},{"c":36.46,"h":36.46,"l":35.3,"n":973,"o":35.38,"t":"2026-10-02T14:00:00Z","v":54780,"vw":36.062306},{"c":36.085,"h":36.5,"l":36.04,"n":826,"o":36.49,"t":"2026-10-02T14:15:00Z","v":41374,"vw":36.266607},{"c":35.92,"h":36.13,"l":35.9,"n":836,"o":36.11,"t":"2026-10-02T14:30:00Z","v":43553,"vw":36.067002},{"c":35.65,"h":35.94,"l":35.615,"n":835,"o":35.9349,"t":"2026-10-02T14:45:00Z","v":34278,"vw":35.735858},{"c":35.71,"h":35.8936,"l":35.63,"n":536,"o":35.7,"t":"2026-10-02T15:00:00Z","v":27398,"vw":35.768634},{"c":35.74,"h":35.89,"l":35.59,"n":472,"o":35.71,"t":"2026-10-02T15:15:00Z","v":21950,"vw":35.757162},{"c":35.54,"h":35.73,"l":35.495,"n":314,"o":35.72,"t":"2026-10-02T15:30:00Z","v":12944,"vw":35.626448},{"c":35.48,"h":35.55,"l":35.32,"n":527,"o":35.535,"t":"2026-10-02T15:45:00Z","v":23153,"vw":35.415439},{"c":35.41,"h":35.53,"l":35.37,"n":608,"o":35.435,"t":"2026-10-02T16:00:00Z","v":21839,"vw":35.428386},{"c":35.22,"h":35.5,"l":35.22,"n":447,"o":35.39,"t":"2026-10-02T16:15:00Z","v":20200,"vw":35.350356},{"c":35.33,"h":35.36,"l":35.16,"n":394,"o":35.22,"t":"2026-10-02T16:30:00Z","v":15023,"vw":35.246829},{"c":35.305,"h":35.38,"l":35.26,"n":485,"o":35.345,"t":"2026-10-02T16:45:00Z","v":17028,"vw":35.33062},{"c":35.3,"h":35.35,"l":35.22,"n":545,"o":35.29,"t":"2026-10-02T17:00:00Z","v":32804,"vw":35.260847},{"c":35.245,"h":35.39,"l":35.225,"n":499,"o":35.3,"t":"2026-10-02T17:15:00Z","v":18024,"vw":35.287025},{"c":35.205,"h":35.29,"l":35.17,"n":363,"o":35.26,"t":"2026-10-02T17:30:00Z","v":15379,"vw":35.2365},{"c":35.12,"h":35.25,"l":35.12,"n":596,"o":35.19,"t":"2026-10-02T17:45:00Z","v":25147,"vw":35.188663},{"c":35.2,"h":35.21,"l":35.07,"n":544,"o":35.095,"t":"2026-10-02T18:00:00Z","v":23207,"vw":35.135025},{"c":35.38,"h":35.38,"l":35.22,"n":298,"o":35.22,"t":"2026-10-02T18:15:00Z","v":12107,"vw":35.298761},{"c":35.26,"h":35.33,"l":35.25,"n":381,"o":35.33,"t":"2026-10-02T18:30:00Z","v":13990,"vw":35.28513},{"c":35.16,"h":35.325,"l":35.16,"n":361,"o":35.28,"t":"2026-10-02T18:45:00Z","v":16102,"vw":35.239635},{"c":35.13,"h":35.29,"l":35.125,"n":512,"o":35.18,"t":"2026-10-02T19:00:00Z","v":37312,"vw":35.182979},{"c":35.26,"h":35.27,"l":35.11,"n":461,"o":35.12,"t":"2026-10-02T19:15:00Z","v":19800,"vw":35.217192},{"c":35.19,"h":35.29,"l":35.18,"n":673,"o":35.26,"t":"2026-10-02T19:30:00Z","v":30687,"vw":35.24729},{"c":35.3,"h":35.315,"l":35.17,"n":1191,"o":35.23,"t":"2026-10-02T19:45:00Z","v":68123,"vw":35.259968},{"c":35.27,"h":35.27,"l":35.27,"n":6,"o":35.27,"t":"2026-10-02T20:00:00Z","v":993,"vw":35.27},{"c":35.3992,"h":35.3992,"l":35.3992,"n":1,"o":35.3992,"t":"2026-10-02T20:45:00Z","v":100,"vw":35.3992},{"c":35.26,"h":35.26,"l":35.26,"n":2,"o":35.26,"t":"2026-10-02T21:00:00Z","v":702,"vw":35.26},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-02T22:15:00Z","v":1000,"vw":35.3},{"c":35.56,"h":35.56,"l":35.56,"n":1,"o":35.56,"t":"2026-10-05T11:15:00Z","v":140,"vw":35.56},{"c":35.37,"h":35.43,"l":35.37,"n":40,"o":35.43,"t":"2026-10-05T13:15:00Z","v":2913,"vw":35.385457},{"c":36.105,"h":36.105,"l":35.0203,"n":622,"o":35.35,"t":"2026-10-05T13:30:00Z","v":44031,"vw":35.625486},{"c":35.27,"h":36.22,"l":35.2685,"n":348,"o":36.11,"t":"2026-10-05T13:45:00Z","v":30204,"vw":35.709095},{"c":35.12,"h":35.22,"l":34.925,"n":263,"o":35.22,"t":"2026-10-05T14:00:00Z","v":17083,"vw":35.067128},{"c":35.02,"h":35.16,"l":34.9,"n":71,"o":35.16,"t":"2026-10-05T14:15:00Z","v":7197,"vw":35.016},{"c":34.8601,"h":35.06,"l":34.8601,"n":88,"o":35.0599,"t":"2026-10-05T14:30:00Z","v":4302,"vw":34.978144},{"c":34.49,"h":34.9,"l":34.34,"n":632,"o":34.87,"t":"2026-10-05T14:45:00Z","v":32391,"vw":34.634581},{"c":34.18,"h":34.49,"l":34.15,"n":671,"o":34.45,"t":"2026-10-05T15:00:00Z","v":27578,"vw":34.316675},{"c":34.23,"h":34.28,"l":34.15,"n":601,"o":34.23,"t":"2026-10-05T15:15:00Z","v":21975,"vw":34.219559},{"c":34,"h":34.24,"l":34,"n":585,"o":34.14,"t":"2026-10-05T15:30:00Z","v":45339,"vw":34.089544},{"c":34.0875,"h":34.2,"l":33.97,"n":659,"o":34,"t":"2026-10-05T15:45:00Z","v":25895,"vw":34.062531},{"c":33.98,"h":34.08,"l":33.97,"n":380,"o":34.06,"t":"2026-10-05T16:00:00Z","v":17199,"vw":34.02588},{"c":34.09,"h":34.09,"l":33.94,"n":602,"o":33.98,"t":"2026-10-05T16:15:00Z","v":23235,"vw":34.023133},{"c":33.96,"h":34.07,"l":33.89,"n":660,"o":34.07,"t":"2026-10-05T16:30:00Z","v":27578,"vw":33.952204},{"c":33.96,"h":34,"l":33.87,"n":715,"o":33.95,"t":"2026-10-05T16:45:00Z","v":29864,"vw":33.938275},{"c":33.87,"h":33.96,"l":33.85,"n":550,"o":33.9522,"t":"2026-10-05T17:00:00Z","v":23593,"vw":33.89929},{"c":33.9,"h":33.97,"l":33.85,"n":590,"o":33.905,"t":"2026-10-05T17:15:00Z","v":24324,"vw":33.906259},{"c":33.96,"h":34,"l":33.91,"n":580,"o":33.91,"t":"2026-10-05T17:30:00Z","v":22997,"vw":33.943599},{"c":33.78,"h":34.03,"l":33.78,"n":526,"o":34.03,"t":"2026-10-05T17:45:00Z","v":21457,"vw":33.895254},{"c":33.75,"h":33.81,"l":33.72,"n":806,"o":33.77,"t":"2026-10-05T18:00:00Z","v":39714,"vw":33.769589},{"c":34.05,"h":34.08,"l":33.73,"n":588,"o":33.74,"t":"2026-10-05T18:15:00Z","v":28657,"vw":33.83158},{"c":34.13,"h":34.17,"l":34.01,"n":599,"o":34.06,"t":"2026-10-05T18:30:00Z","v":35761,"vw":34.083916},{"c":34.3,"h":34.355,"l":34.16,"n":565,"o":34.16,"t":"2026-10-05T18:45:00Z","v":30044,"vw":34.244932},{"c":34.225,"h":34.325,"l":34.2,"n":531,"o":34.295,"t":"2026-10-05T19:00:00Z","v":28885,"vw":34.275279},{"c":34.3,"h":34.325,"l":34.14,"n":851,"o":34.24,"t":"2026-10-05T19:15:00Z","v":47505,"vw":34.224969},{"c":34.41,"h":34.54,"l":34.3,"n":802,"o":34.3,"t":"2026-10-05T19:30:00Z","v":41110,"vw":34.443912},{"c":34.36,"h":34.63,"l":34.335,"n":1202,"o":34.425,"t":"2026-10-05T19:45:00Z","v":64550,"vw":34.458888},{"c":34.6,"h":34.6,"l":34.38,"n":8,"o":34.38,"t":"2026-10-05T20:00:00Z","v":2177,"vw":34.582672},{"c":34.2549,"h":34.2549,"l":34.2549,"n":1,"o":34.2549,"t":"2026-10-05T23:00:00Z","v":100,"vw":34.2549},{"c":34.3292,"h":34.3292,"l":34.3104,"n":5,"o":34.3104,"t":"2026-10-05T23:15:00Z","v":1640,"vw":34.327491},{"c":35.05,"h":35.05,"l":34.6,"n":130,"o":35,"t":"2026-10-06T12:15:00Z","v":5704,"vw":34.994803},{"c":35,"h":35.12,"l":35,"n":46,"o":35.1,"t":"2026-10-06T12:30:00Z","v":2528,"vw":35.102},{"c":35.07,"h":35.07,"l":35,"n":6,"o":35,"t":"2026-10-06T12:45:00Z","v":566,"vw":35.025},{"c":35,"h":35.09,"l":35,"n":18,"o":35.09,"t":"2026-10-06T13:00:00Z","v":7245,"vw":35.001326},{"c":34.87,"h":34.9749,"l":34.835,"n":6,"o":34.9749,"t":"2026-10-06T13:15:00Z","v":593,"vw":34.87808},{"c":35.01,"h":35.015,"l":34.2,"n":972,"o":34.79,"t":"2026-10-06T13:30:00Z","v":62149,"vw":34.760249},{"c":34.69,"h":35.03,"l":34.69,"n":1068,"o":35.02,"t":"2026-10-06T13:45:00Z","v":46644,"vw":34.886065},{"c":34.441,"h":34.83,"l":34.43,"n":1227,"o":34.67,"t":"2026-10-06T14:00:00Z","v":65727,"vw":34.685173},{"c":34.37,"h":34.52,"l":34.33,"n":868,"o":34.44,"t":"2026-10-06T14:15:00Z","v":40565,"vw":34.395295},{"c":34.39,"h":34.41,"l":34.26,"n":282,"o":34.35,"t":"2026-10-06T14:30:00Z","v":12837,"vw":34.330108},{"c":34.39,"h":34.44,"l":34.335,"n":604,"o":34.39,"t":"2026-10-06T14:45:00Z","v":27848,"vw":34.389146},{"c":34.28,"h":34.535,"l":34.26,"n":653,"o":34.35,"t":"2026-10-06T15:00:00Z","v":32365,"vw":34.422699},{"c":34.14,"h":34.33,"l":34.14,"n":512,"o":34.28,"t":"2026-10-06T15:15:00Z","v":28118,"vw":34.24509},{"c":34.04,"h":34.21,"l":34,"n":326,"o":34.13,"t":"2026-10-06T15:30:00Z","v":18048,"vw":34.120116},{"c":33.96,"h":34.05,"l":33.9201,"n":410,"o":34.04,"t":"2026-10-06T15:45:00Z","v":24873,"vw":33.995442},{"c":34.1,"h":34.21,"l":33.96,"n":228,"o":33.96,"t":"2026-10-06T16:00:00Z","v":12661,"vw":34.138769},{"c":34.01,"h":34.09,"l":33.97,"n":318,"o":34.0801,"t":"2026-10-06T16:15:00Z","v":18590,"vw":33.998817},{"c":34.0201,"h":34.04,"l":33.97,"n":409,"o":34.04,"t":"2026-10-06T16:30:00Z","v":17597,"vw":34.004818},{"c":33.97,"h":34.07,"l":33.96,"n":318,"o":34.04,"t":"2026-10-06T16:45:00Z","v":15056,"vw":34.004043},{"c":33.88,"h":33.97,"l":33.86,"n":279,"o":33.96,"t":"2026-10-06T17:00:00Z","v":11338,"vw":33.910081},{"c":33.8,"h":33.94,"l":33.76,"n":505,"o":33.88,"t":"2026-10-06T17:15:00Z","v":24483,"vw":33.852226},{"c":33.78,"h":33.815,"l":33.73,"n":391,"o":33.79,"t":"2026-10-06T17:30:00Z","v":23680,"vw":33.781556},{"c":33.81,"h":33.92,"l":33.79,"n":276,"o":33.79,"t":"2026-10-06T17:45:00Z","v":13963,"vw":33.85449},{"c":33.81,"h":33.8501,"l":33.795,"n":244,"o":33.795,"t":"2026-10-06T18:00:00Z","v":13855,"vw":33.814708},{"c":33.84,"h":33.84,"l":33.75,"n":201,"o":33.8,"t":"2026-10-06T18:15:00Z","v":8807,"vw":33.786575},{"c":33.79,"h":33.8899,"l":33.79,"n":233,"o":33.84,"t":"2026-10-06T18:30:00Z","v":10658,"vw":33.841641},{"c":33.74,"h":33.79,"l":33.72,"n":268,"o":33.79,"t":"2026-10-06T18:45:00Z","v":17035,"vw":33.748123},{"c":33.73,"h":33.77,"l":33.71,"n":214,"o":33.76,"t":"2026-10-06T19:00:00Z","v":10460,"vw":33.728072},{"c":33.87,"h":33.89,"l":33.71,"n":426,"o":33.73,"t":"2026-10-06T19:15:00Z","v":21381,"vw":33.784676},{"c":33.88,"h":33.93,"l":33.75,"n":931,"o":33.86,"t":"2026-10-06T19:30:00Z","v":61131,"vw":33.821421},{"c":33.99,"h":34.01,"l":33.875,"n":1117,"o":33.9,"t":"2026-10-06T19:45:00Z","v":56948,"vw":33.945539},{"c":33.96,"h":33.96,"l":33.96,"n":5,"o":33.96,"t":"2026-10-06T20:00:00Z","v":197,"vw":33.96},{"c":33.9859,"h":33.9859,"l":33.9859,"n":1,"o":33.9859,"t":"2026-10-06T23:30:00Z","v":200,"vw":33.9859},{"c":33.96,"h":33.96,"l":33.96,"n":1,"o":33.96,"t":"2026-10-07T08:00:00Z","v":165,"vw":33.96},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-07T11:30:00Z","v":100,"vw":33.5},{"c":33.59,"h":33.59,"l":33.59,"n":1,"o":33.59,"t":"2026-10-07T13:00:00Z","v":300,"vw":33.59},{"c":33.406,"h":33.6,"l":33,"n":814,"o":33.6,"t":"2026-10-07T13:30:00Z","v":48183,"vw":33.22809},{"c":33.58,"h":33.6,"l":33.45,"n":427,"o":33.53,"t":"2026-10-07T13:45:00Z","v":24566,"vw":33.561464},{"c":33.89,"h":34,"l":33.49,"n":674,"o":33.5,"t":"2026-10-07T14:00:00Z","v":33138,"vw":33.774531},{"c":33.91,"h":33.92,"l":33.7,"n":511,"o":33.83,"t":"2026-10-07T14:15:00Z","v":22771,"vw":33.837845},{"c":34.17,"h":34.3,"l":33.88,"n":525,"o":33.9061,"t":"2026-10-07T14:30:00Z","v":25180,"vw":34.103121},{"c":34.22,"h":34.245,"l":34.07,"n":299,"o":34.185,"t":"2026-10-07T14:45:00Z","v":23747,"vw":34.140648},{"c":34.16,"h":34.395,"l":34.15,"n":381,"o":34.2151,"t":"2026-10-07T15:00:00Z","v":17463,"vw":34.277488},{"c":34.38,"h":34.4392,"l":34.08,"n":397,"o":34.15,"t":"2026-10-07T15:15:00Z","v":17831,"vw":34.311648},{"c":34.46,"h":34.5,"l":34.38,"n":540,"o":34.41,"t":"2026-10-07T15:30:00Z","v":33534,"vw":34.461262},{"c":34.585,"h":34.585,"l":34.425,"n":403,"o":34.48,"t":"2026-10-07T15:45:00Z","v":17004,"vw":34.496227},{"c":34.43,"h":34.64,"l":34.43,"n":945,"o":34.575,"t":"2026-10-07T16:00:00Z","v":44375,"vw":34.547442},{"c":34.54,"h":34.56,"l":34.4,"n":281,"o":34.43,"t":"2026-10-07T16:15:00Z","v":13903,"vw":34.507712},{"c":34.57,"h":34.61,"l":34.51,"n":358,"o":34.54,"t":"2026-10-07T16:30:00Z","v":13139,"vw":34.563395},{"c":34.46,"h":34.6,"l":34.46,"n":348,"o":34.56,"t":"2026-10-07T16:45:00Z","v":18806,"vw":34.562085},{"c":34.39,"h":34.52,"l":34.39,"n":367,"o":34.45,"t":"2026-10-07T17:00:00Z","v":14162,"vw":34.462761},{"c":34.52,"h":34.52,"l":34.37,"n":297,"o":34.37,"t":"2026-10-07T17:15:00Z","v":10356,"vw":34.453533},{"c":34.61,"h":34.63,"l":34.51,"n":355,"o":34.51,"t":"2026-10-07T17:30:00Z","v":12010,"vw":34.568198},{"c":34.57,"h":34.69,"l":34.57,"n":323,"o":34.62,"t":"2026-10-07T17:45:00Z","v":12516,"vw":34.654783},{"c":34.49,"h":34.555,"l":34.46,"n":161,"o":34.55,"t":"2026-10-07T18:00:00Z","v":6205,"vw":34.499623},{"c":34.45,"h":34.48,"l":34.35,"n":317,"o":34.47,"t":"2026-10-07T18:15:00Z","v":11697,"vw":34.398222},{"c":34.33,"h":34.49,"l":34.33,"n":174,"o":34.49,"t":"2026-10-07T18:30:00Z","v":6773,"vw":34.399193},{"c":34.3,"h":34.42,"l":34.3,"n":238,"o":34.34,"t":"2026-10-07T18:45:00Z","v":14081,"vw":34.34503},{"c":34.04,"h":34.24,"l":33.96,"n":1091,"o":34.24,"t":"2026-10-07T19:00:00Z","v":62282,"vw":34.082476},{"c":34.17,"h":34.17,"l":34.04,"n":387,"o":34.06,"t":"2026-10-07T19:15:00Z","v":16214,"vw":34.101426},{"c":34.13,"h":34.19,"l":34.08,"n":664,"o":34.18,"t":"2026-10-07T19:30:00Z","v":35551,"vw":34.135372},{"c":34.07,"h":34.185,"l":34.05,"n":808,"o":34.13,"t":"2026-10-07T19:45:00Z","v":43092,"vw":34.098988},{"c":34.16,"h":34.16,"l":34.16,"n":8,"o":34.16,"t":"2026-10-07T20:00:00Z","v":746,"vw":34.16},{"c":33.64,"h":33.74,"l":33.64,"n":12,"o":33.64,"t":"2026-10-08T08:00:00Z","v":615,"vw":33.660921},{"c":33.03,"h":33.03,"l":33.03,"n":5,"o":33.03,"t":"2026-10-08T08:45:00Z","v":271,"vw":33.03},{"c":32.76,"h":32.76,"l":32.76,"n":6,"o":32.76,"t":"2026-10-08T11:00:00Z","v":278,"vw":32.76},{"c":32.76,"h":32.76,"l":32.76,"n":2,"o":32.76,"t":"2026-10-08T11:15:00Z","v":105,"vw":32.76},{"c":32.74,"h":32.75,"l":32.74,"n":2,"o":32.75,"t":"2026-10-08T12:00:00Z","v":300,"vw":32.743333},{"c":32.7,"h":32.85,"l":32.7,"n":12,"o":32.84,"t":"2026-10-08T12:15:00Z","v":2135,"vw":32.837777},{"c":32.76,"h":32.76,"l":32.76,"n":3,"o":32.76,"t":"2026-10-08T12:30:00Z","v":278,"vw":32.76},{"c":32.85,"h":32.85,"l":32.85,"n":7,"o":32.85,"t":"2026-10-08T13:00:00Z","v":625,"vw":32.85},{"c":32.9,"h":32.9999,"l":32.9,"n":13,"o":32.9999,"t":"2026-10-08T13:15:00Z","v":3087,"vw":32.908993},{"c":32.78,"h":33.04,"l":32.65,"n":1067,"o":32.81,"t":"2026-10-08T13:30:00Z","v":57988,"vw":32.84508},{"c":32.75,"h":32.835,"l":32.68,"n":856,"o":32.7239,"t":"2026-10-08T13:45:00Z","v":46895,"vw":32.726216},{"c":32.78,"h":32.82,"l":32.65,"n":673,"o":32.71,"t":"2026-10-08T14:00:00Z","v":32891,"vw":32.721653},{"c":32.68,"h":32.84,"l":32.63,"n":633,"o":32.77,"t":"2026-10-08T14:15:00Z","v":37935,"vw":32.728868},{"c":32.57,"h":32.777,"l":32.53,"n":713,"o":32.66,"t":"2026-10-08T14:30:00Z","v":41125,"vw":32.66046},{"c":32.41,"h":32.6,"l":32.39,"n":847,"o":32.56,"t":"2026-10-08T14:45:00Z","v":44383,"vw":32.478911},{"c":32.46,"h":32.535,"l":32.3,"n":637,"o":32.4,"t":"2026-10-08T15:00:00Z","v":36491,"vw":32.405474},{"c":32.59,"h":32.63,"l":32.4499,"n":478,"o":32.45,"t":"2026-10-08T15:15:00Z","v":30050,"vw":32.54504},{"c":32.38,"h":32.59,"l":32.37,"n":422,"o":32.58,"t":"2026-10-08T15:30:00Z","v":18512,"vw":32.452612},{"c":32.26,"h":32.37,"l":32.21,"n":686,"o":32.37,"t":"2026-10-08T15:45:00Z","v":41783,"vw":32.28406},{"c":32.23,"h":32.35,"l":32.23,"n":463,"o":32.27,"t":"2026-10-08T16:00:00Z","v":30471,"vw":32.27511},{"c":32.48,"h":32.89,"l":32.2,"n":1787,"o":32.215,"t":"2026-10-08T16:15:00Z","v":139714,"vw":32.604044},{"c":32.725,"h":32.8599,"l":32.44,"n":598,"o":32.53,"t":"2026-10-08T16:30:00Z","v":44431,"vw":32.680088},{"c":32.485,"h":32.895,"l":32.485,"n":707,"o":32.72,"t":"2026-10-08T16:45:00Z","v":37958,"vw":32.692068},{"c":32.2989,"h":32.6,"l":32.265,"n":425,"o":32.49,"t":"2026-10-08T17:00:00Z","v":27739,"vw":32.404164},{"c":32.195,"h":32.4,"l":32.175,"n":652,"o":32.28,"t":"2026-10-08T17:15:00Z","v":44284,"vw":32.297273},{"c":32.235,"h":32.31,"l":32.06,"n":646,"o":32.2,"t":"2026-10-08T17:30:00Z","v":31060,"vw":32.218046},{"c":32.375,"h":32.375,"l":32.25,"n":304,"o":32.26,"t":"2026-10-08T17:45:00Z","v":14200,"vw":32.294093},{"c":32.2,"h":32.38,"l":32.12,"n":639,"o":32.38,"t":"2026-10-08T18:00:00Z","v":37639,"vw":32.215},{"c":32.25,"h":32.26,"l":32.11,"n":493,"o":32.2,"t":"2026-10-08T18:15:00Z","v":22870,"vw":32.186942},{"c":32.25,"h":32.31,"l":32.205,"n":331,"o":32.29,"t":"2026-10-08T18:30:00Z","v":15434,"vw":32.262045},{"c":32.29,"h":32.33,"l":32.235,"n":413,"o":32.235,"t":"2026-10-08T18:45:00Z","v":20051,"vw":32.294756},{"c":32.13,"h":32.3099,"l":32.12,"n":380,"o":32.305,"t":"2026-10-08T19:00:00Z","v":16380,"vw":32.2213},{"c":32.16,"h":32.18,"l":32.06,"n":563,"o":32.14,"t":"2026-10-08T19:15:00Z","v":25714,"vw":32.113388},{"c":32.27,"h":32.27,"l":32.12,"n":644,"o":32.18,"t":"2026-10-08T19:30:00Z","v":32180,"vw":32.196164},{"c":32.23,"h":32.36,"l":32.1807,"n":1353,"o":32.28,"t":"2026-10-08T19:45:00Z","v":101589,"vw":32.25909},{"c":32.22,"h":32.23,"l":32.22,"n":8,"o":32.23,"t":"2026-10-08T20:00:00Z","v":7200,"vw":32.229861},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-10-08T20:45:00Z","v":100,"vw":32.35},{"c":32.35,"h":32.35,"l":32.35,"n":2,"o":32.35,"t":"2026-10-08T21:15:00Z","v":107,"vw":32.35},{"c":32.38,"h":32.38,"l":32.38,"n":14,"o":32.38,"t":"2026-10-08T22:45:00Z","v":261,"vw":32.38},{"c":32.23,"h":32.65,"l":32.23,"n":7,"o":32.65,"t":"2026-10-09T08:00:00Z","v":324,"vw":32.50159},{"c":32.41,"h":32.41,"l":32.41,"n":3,"o":32.41,"t":"2026-10-09T11:30:00Z","v":400,"vw":32.41},{"c":32.42,"h":32.42,"l":32.42,"n":1,"o":32.42,"t":"2026-10-09T11:45:00Z","v":100,"vw":32.42},{"c":32.64,"h":32.64,"l":32.57,"n":123,"o":32.57,"t":"2026-10-09T12:30:00Z","v":3000,"vw":32.583736},{"c":32.47,"h":32.5,"l":32.47,"n":16,"o":32.5,"t":"2026-10-09T12:45:00Z","v":1714,"vw":32.489231},{"c":32.35,"h":32.5549,"l":32.345,"n":50,"o":32.5549,"t":"2026-10-09T13:15:00Z","v":1674,"vw":32.415489},{"c":31.805,"h":32.6,"l":31.78,"n":1167,"o":32.6,"t":"2026-10-09T13:30:00Z","v":95644,"vw":32.053363},{"c":31.79,"h":32.05,"l":31.79,"n":434,"o":31.92,"t":"2026-10-09T13:45:00Z","v":33465,"vw":31.959247},{"c":31.92,"h":32.01,"l":31.77,"n":162,"o":31.77,"t":"2026-10-09T14:00:00Z","v":10574,"vw":31.951446},{"c":31.9,"h":31.955,"l":31.84,"n":110,"o":31.87,"t":"2026-10-09T14:15:00Z","v":16077,"vw":31.916751},{"c":31.87,"h":31.9,"l":31.77,"n":151,"o":31.9,"t":"2026-10-09T14:30:00Z","v":8536,"vw":31.823893},{"c":31.73,"h":31.85,"l":31.72,"n":121,"o":31.83,"t":"2026-10-09T14:45:00Z","v":8331,"vw":31.806849},{"c":31.56,"h":31.88,"l":31.56,"n":885,"o":31.75,"t":"2026-10-09T15:00:00Z","v":64758,"vw":31.797191},{"c":31.64,"h":31.72,"l":31.57,"n":201,"o":31.57,"t":"2026-10-09T15:15:00Z","v":12907,"vw":31.666039},{"c":31.95,"h":32,"l":31.65,"n":527,"o":31.65,"t":"2026-10-09T15:30:00Z","v":31584,"vw":31.807282},{"c":32.12,"h":32.15,"l":31.92,"n":272,"o":31.95,"t":"2026-10-09T15:45:00Z","v":21900,"vw":32.092074},{"c":32.195,"h":32.34,"l":32.13,"n":287,"o":32.13,"t":"2026-10-09T16:00:00Z","v":20906,"vw":32.186999},{"c":32.28,"h":32.365,"l":32.18,"n":180,"o":32.22,"t":"2026-10-09T16:15:00Z","v":10674,"vw":32.252438},{"c":32.35,"h":32.365,"l":32.25,"n":127,"o":32.27,"t":"2026-10-09T16:30:00Z","v":6725,"vw":32.309282},{"c":32.32,"h":32.41,"l":32.3,"n":200,"o":32.4,"t":"2026-10-09T16:45:00Z","v":28255,"vw":32.369286},{"c":32.4499,"h":32.52,"l":32.31,"n":435,"o":32.32,"t":"2026-10-09T17:00:00Z","v":27279,"vw":32.434903},{"c":32.48,"h":32.51,"l":32.38,"n":191,"o":32.43,"t":"2026-10-09T17:15:00Z","v":13741,"vw":32.423114},{"c":32.43,"h":32.615,"l":32.42,"n":543,"o":32.47,"t":"2026-10-09T17:30:00Z","v":33400,"vw":32.526154},{"c":32.21,"h":32.53,"l":32.21,"n":253,"o":32.42,"t":"2026-10-09T17:45:00Z","v":30583,"vw":32.426568},{"c":32.275,"h":32.36,"l":32.23,"n":137,"o":32.23,"t":"2026-10-09T18:00:00Z","v":8341,"vw":32.309188},{"c":32.42,"h":32.42,"l":32.27,"n":128,"o":32.27,"t":"2026-10-09T18:15:00Z","v":9654,"vw":32.372887},{"c":32.59,"h":32.6815,"l":32.435,"n":373,"o":32.445,"t":"2026-10-09T18:30:00Z","v":26760,"vw":32.582768},{"c":32.71,"h":33.02,"l":32.58,"n":2089,"o":32.5899,"t":"2026-10-09T18:45:00Z","v":163336,"vw":32.837242},{"c":32.668,"h":32.79,"l":32.63,"n":271,"o":32.68,"t":"2026-10-09T19:00:00Z","v":18312,"vw":32.699876},{"c":32.675,"h":32.73,"l":32.64,"n":314,"o":32.71,"t":"2026-10-09T19:15:00Z","v":13971,"vw":32.692544},{"c":32.78,"h":32.79,"l":32.66,"n":470,"o":32.7,"t":"2026-10-09T19:30:00Z","v":28631,"vw":32.715457},{"c":32.87,"h":32.945,"l":32.795,"n":1368,"o":32.8,"t":"2026-10-09T19:45:00Z","v":115488,"vw":32.885667},{"c":32.8491,"h":32.89,"l":32.8491,"n":10,"o":32.89,"t":"2026-10-09T20:00:00Z","v":4149,"vw":32.888001},{"c":32.7134,"h":32.7134,"l":32.7134,"n":1,"o":32.7134,"t":"2026-10-09T20:15:00Z","v":113,"vw":32.7134},{"c":32.87,"h":32.87,"l":32.84,"n":4,"o":32.84,"t":"2026-10-09T20:45:00Z","v":591,"vw":32.86},{"c":32.87,"h":32.87,"l":32.87,"n":1,"o":32.87,"t":"2026-10-09T22:15:00Z","v":139,"vw":32.87},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-09T23:00:00Z","v":500,"vw":32.85},{"c":32.87,"h":32.87,"l":32.85,"n":4,"o":32.85,"t":"2026-10-09T23:45:00Z","v":834,"vw":32.857358},{"c":32.9,"h":32.9,"l":32.9,"n":5,"o":32.9,"t":"2026-10-12T08:00:00Z","v":300,"vw":32.9},{"c":32.47,"h":32.47,"l":32.47,"n":4,"o":32.47,"t":"2026-10-12T11:00:00Z","v":265,"vw":32.47},{"c":32.35,"h":32.35,"l":32.35,"n":5,"o":32.35,"t":"2026-10-12T11:45:00Z","v":301,"vw":32.35},{"c":32.55,"h":32.55,"l":32.35,"n":3,"o":32.35,"t":"2026-10-12T12:15:00Z","v":2120,"vw":32.538208},{"c":32.17,"h":32.23,"l":32.165,"n":18,"o":32.23,"t":"2026-10-12T12:30:00Z","v":3946,"vw":32.199947},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-12T13:00:00Z","v":200,"vw":32.15},{"c":32,"h":32,"l":32,"n":16,"o":32,"t":"2026-10-12T13:15:00Z","v":561,"vw":32},{"c":31.73,"h":32.18,"l":31.6,"n":1011,"o":31.96,"t":"2026-10-12T13:30:00Z","v":46363,"vw":31.840566},{"c":31.67,"h":31.8,"l":31.45,"n":412,"o":31.68,"t":"2026-10-12T13:45:00Z","v":22528,"vw":31.604492},{"c":31.98,"h":32.09,"l":31.64,"n":405,"o":31.705,"t":"2026-10-12T14:00:00Z","v":25099,"vw":31.90594},{"c":32.095,"h":32.14,"l":31.87,"n":568,"o":31.97,"t":"2026-10-12T14:15:00Z","v":55873,"vw":32.000723},{"c":32.3,"h":32.32,"l":32.07,"n":504,"o":32.0915,"t":"2026-10-12T14:30:00Z","v":60587,"vw":32.2183},{"c":32.16,"h":32.33,"l":32.07,"n":362,"o":32.29,"t":"2026-10-12T14:45:00Z","v":27210,"vw":32.145289},{"c":32.08,"h":32.21,"l":32.0687,"n":334,"o":32.13,"t":"2026-10-12T15:00:00Z","v":31731,"vw":32.146124},{"c":31.92,"h":32.09,"l":31.9,"n":329,"o":32.09,"t":"2026-10-12T15:15:00Z","v":17835,"vw":31.974684},{"c":31.92,"h":31.93,"l":31.87,"n":211,"o":31.9,"t":"2026-10-12T15:30:00Z","v":9325,"vw":31.90812},{"c":31.845,"h":32.04,"l":31.84,"n":160,"o":31.94,"t":"2026-10-12T15:45:00Z","v":10380,"vw":31.93497},{"c":31.84,"h":31.91,"l":31.81,"n":195,"o":31.85,"t":"2026-10-12T16:00:00Z","v":9877,"vw":31.864218},{"c":31.82,"h":31.87,"l":31.8,"n":436,"o":31.84,"t":"2026-10-12T16:15:00Z","v":34442,"vw":31.831295},{"c":31.8,"h":31.85,"l":31.795,"n":175,"o":31.8,"t":"2026-10-12T16:30:00Z","v":12800,"vw":31.824913},{"c":31.93,"h":31.93,"l":31.81,"n":169,"o":31.84,"t":"2026-10-12T16:45:00Z","v":9326,"vw":31.861522},{"c":31.79,"h":31.95,"l":31.77,"n":162,"o":31.92,"t":"2026-10-12T17:00:00Z","v":11711,"vw":31.813287},{"c":31.89,"h":31.91,"l":31.8,"n":236,"o":31.8,"t":"2026-10-12T17:15:00Z","v":13693,"vw":31.846134},{"c":31.92,"h":31.92,"l":31.86,"n":284,"o":31.86,"t":"2026-10-12T17:30:00Z","v":16346,"vw":31.894974},{"c":31.84,"h":31.95,"l":31.84,"n":113,"o":31.9193,"t":"2026-10-12T17:45:00Z","v":6551,"vw":31.907502},{"c":31.9,"h":31.9,"l":31.83,"n":224,"o":31.85,"t":"2026-10-12T18:00:00Z","v":12042,"vw":31.866209},{"c":31.98,"h":31.98,"l":31.86,"n":325,"o":31.93,"t":"2026-10-12T18:15:00Z","v":17478,"vw":31.907358},{"c":32.03,"h":32.045,"l":31.96,"n":185,"o":31.97,"t":"2026-10-12T18:30:00Z","v":11237,"vw":32.005387},{"c":31.94,"h":32.05,"l":31.94,"n":233,"o":32.02,"t":"2026-10-12T18:45:00Z","v":12640,"vw":32.022244},{"c":31.95,"h":31.97,"l":31.93,"n":64,"o":31.95,"t":"2026-10-12T19:00:00Z","v":5179,"vw":31.947496},{"c":31.965,"h":32.03,"l":31.94,"n":120,"o":31.95,"t":"2026-10-12T19:15:00Z","v":5326,"vw":31.970114},{"c":31.94,"h":31.98,"l":31.92,"n":218,"o":31.95,"t":"2026-10-12T19:30:00Z","v":11235,"vw":31.94093},{"c":31.93,"h":31.955,"l":31.855,"n":641,"o":31.93,"t":"2026-10-12T19:45:00Z","v":52183,"vw":31.915065},{"c":32,"h":32,"l":32,"n":9,"o":32,"t":"2026-10-12T20:00:00Z","v":443,"vw":32},{"c":32.038,"h":32.038,"l":32.038,"n":1,"o":32.038,"t":"2026-10-12T20:45:00Z","v":100,"vw":32.038},{"c":31.95,"h":31.95,"l":31.88,"n":5,"o":31.88,"t":"2026-10-13T12:15:00Z","v":1000,"vw":31.940857},{"c":31.8,"h":31.88,"l":31.8,"n":4,"o":31.88,"t":"2026-10-13T12:45:00Z","v":252,"vw":31.848},{"c":31.69,"h":31.75,"l":31.69,"n":15,"o":31.75,"t":"2026-10-13T13:00:00Z","v":869,"vw":31.721953},{"c":31.57,"h":31.67,"l":31.52,"n":48,"o":31.67,"t":"2026-10-13T13:15:00Z","v":3807,"vw":31.584536},{"c":30.93,"h":31.67,"l":30.83,"n":1066,"o":31.56,"t":"2026-10-13T13:30:00Z","v":81871,"vw":31.173155},{"c":30.98,"h":31.05,"l":30.79,"n":676,"o":30.92,"t":"2026-10-13T13:45:00Z","v":32881,"vw":30.91412},{"c":31.1,"h":31.2,"l":30.98,"n":537,"o":30.985,"t":"2026-10-13T14:00:00Z","v":32142,"vw":31.101482},{"c":30.92,"h":31.16,"l":30.835,"n":362,"o":31.11,"t":"2026-10-13T14:15:00Z","v":22601,"vw":30.998174},{"c":30.88,"h":30.99,"l":30.855,"n":245,"o":30.94,"t":"2026-10-13T14:30:00Z","v":22410,"vw":30.909858},{"c":30.89,"h":30.91,"l":30.82,"n":293,"o":30.86,"t":"2026-10-13T14:45:00Z","v":15529,"vw":30.868071},{"c":30.81,"h":30.89,"l":30.73,"n":377,"o":30.89,"t":"2026-10-13T15:00:00Z","v":24640,"vw":30.811267},{"c":30.68,"h":30.83,"l":30.64,"n":272,"o":30.79,"t":"2026-10-13T15:15:00Z","v":14261,"vw":30.746194},{"c":30.52,"h":30.685,"l":30.49,"n":457,"o":30.68,"t":"2026-10-13T15:30:00Z","v":39386,"vw":30.572565},{"c":30.605,"h":30.66,"l":30.51,"n":343,"o":30.51,"t":"2026-10-13T15:45:00Z","v":18977,"vw":30.59819},{"c":30.6,"h":30.69,"l":30.56,"n":773,"o":30.6,"t":"2026-10-13T16:00:00Z","v":61165,"vw":30.622164},{"c":30.74,"h":30.79,"l":30.6,"n":264,"o":30.61,"t":"2026-10-13T16:15:00Z","v":21275,"vw":30.725544},{"c":30.67,"h":30.85,"l":30.6,"n":260,"o":30.76,"t":"2026-10-13T16:30:00Z","v":28632,"vw":30.710755},{"c":30.5,"h":30.69,"l":30.5,"n":407,"o":30.67,"t":"2026-10-13T16:45:00Z","v":24852,"vw":30.593496},{"c":30.6,"h":30.65,"l":30.45,"n":497,"o":30.49,"t":"2026-10-13T17:00:00Z","v":41414,"vw":30.567533},{"c":30.57,"h":30.58,"l":30.52,"n":238,"o":30.58,"t":"2026-10-13T17:15:00Z","v":19630,"vw":30.547019},{"c":30.4499,"h":30.5511,"l":30.43,"n":549,"o":30.5439,"t":"2026-10-13T17:30:00Z","v":63563,"vw":30.499568},{"c":30.29,"h":30.4392,"l":30.29,"n":415,"o":30.4354,"t":"2026-10-13T17:45:00Z","v":32713,"vw":30.367139},{"c":30.205,"h":30.375,"l":30.195,"n":437,"o":30.28,"t":"2026-10-13T18:00:00Z","v":39594,"vw":30.271948},{"c":30.29,"h":30.29,"l":30.18,"n":341,"o":30.21,"t":"2026-10-13T18:15:00Z","v":17104,"vw":30.226598},{"c":30.235,"h":30.315,"l":30.235,"n":601,"o":30.28,"t":"2026-10-13T18:30:00Z","v":41278,"vw":30.266672},{"c":30.22,"h":30.29,"l":30.22,"n":495,"o":30.245,"t":"2026-10-13T18:45:00Z","v":26665,"vw":30.272355},{"c":30.2799,"h":30.3,"l":30.21,"n":166,"o":30.2299,"t":"2026-10-13T19:00:00Z","v":16210,"vw":30.259693},{"c":30.24,"h":30.27,"l":30.21,"n":348,"o":30.27,"t":"2026-10-13T19:15:00Z","v":18385,"vw":30.243258},{"c":30.165,"h":30.3,"l":30.12,"n":839,"o":30.24,"t":"2026-10-13T19:30:00Z","v":55301,"vw":30.210396},{"c":30.125,"h":30.16,"l":30.06,"n":1256,"o":30.15,"t":"2026-10-13T19:45:00Z","v":114164,"vw":30.109823},{"c":30.1,"h":30.15,"l":30.1,"n":7,"o":30.15,"t":"2026-10-13T20:00:00Z","v":2108,"vw":30.104772},{"c":30.17,"h":30.17,"l":30.17,"n":1,"o":30.17,"t":"2026-10-13T20:15:00Z","v":100,"vw":30.17},{"c":30.2028,"h":30.2028,"l":30.2028,"n":1,"o":30.2028,"t":"2026-10-13T20:30:00Z","v":300,"vw":30.2028},{"c":30.2099,"h":30.2099,"l":30.2099,"n":1,"o":30.2099,"t":"2026-10-13T20:45:00Z","v":500,"vw":30.2099},{"c":30.23,"h":30.23,"l":30.23,"n":3,"o":30.23,"t":"2026-10-13T21:00:00Z","v":203,"vw":30.23},{"c":30.2362,"h":30.24,"l":30.23,"n":7,"o":30.23,"t":"2026-10-13T21:15:00Z","v":7813,"vw":30.234834},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-13T21:30:00Z","v":100,"vw":30.25},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-10-13T22:45:00Z","v":748,"vw":30.2},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-10-13T23:00:00Z","v":202,"vw":30.2},{"c":30.22,"h":30.22,"l":30.22,"n":8,"o":30.22,"t":"2026-10-13T23:15:00Z","v":500,"vw":30.22},{"c":30.2268,"h":30.2268,"l":30.2268,"n":1,"o":30.2268,"t":"2026-10-13T23:30:00Z","v":100,"vw":30.2268},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-10-13T23:45:00Z","v":100,"vw":30.16},{"c":29.72,"h":30.0606,"l":29.72,"n":87,"o":30.0606,"t":"2026-10-14T11:00:00Z","v":16859,"vw":29.755515},{"c":29.745,"h":29.75,"l":29.745,"n":5,"o":29.745,"t":"2026-10-14T11:15:00Z","v":739,"vw":29.747328},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-10-14T11:30:00Z","v":2475,"vw":29.64},{"c":29.83,"h":29.83,"l":29.83,"n":2,"o":29.83,"t":"2026-10-14T12:00:00Z","v":233,"vw":29.83},{"c":29.83,"h":29.83,"l":29.83,"n":1,"o":29.83,"t":"2026-10-14T12:15:00Z","v":100,"vw":29.83},{"c":29.75,"h":29.82,"l":29.75,"n":7,"o":29.82,"t":"2026-10-14T12:30:00Z","v":311,"vw":29.779661},{"c":29.67,"h":29.67,"l":29.66,"n":3,"o":29.66,"t":"2026-10-14T13:00:00Z","v":201,"vw":29.665},{"c":29.78,"h":29.78,"l":29.78,"n":4,"o":29.78,"t":"2026-10-14T13:15:00Z","v":163,"vw":29.78},{"c":30.4569,"h":30.51,"l":29.82,"n":906,"o":29.92,"t":"2026-10-14T13:30:00Z","v":72625,"vw":30.171354},{"c":30.41,"h":30.48,"l":30.2401,"n":415,"o":30.389,"t":"2026-10-14T13:45:00Z","v":28171,"vw":30.342644},{"c":30.58,"h":30.76,"l":30.43,"n":324,"o":30.43,"t":"2026-10-14T14:00:00Z","v":28921,"vw":30.564592},{"c":30.49,"h":30.66,"l":30.44,"n":401,"o":30.56,"t":"2026-10-14T14:15:00Z","v":29593,"vw":30.531825},{"c":30.65,"h":30.71,"l":30.495,"n":210,"o":30.495,"t":"2026-10-14T14:30:00Z","v":23056,"vw":30.600781},{"c":30.53,"h":30.68,"l":30.47,"n":80,"o":30.68,"t":"2026-10-14T14:45:00Z","v":3263,"vw":30.5725},{"c":30.48,"h":30.6,"l":30.48,"n":154,"o":30.52,"t":"2026-10-14T15:00:00Z","v":7770,"vw":30.527158},{"c":30.69,"h":30.69,"l":30.52,"n":179,"o":30.52,"t":"2026-10-14T15:15:00Z","v":10740,"vw":30.634402},{"c":30.76,"h":30.83,"l":30.64,"n":137,"o":30.65,"t":"2026-10-14T15:30:00Z","v":10196,"vw":30.720792},{"c":30.68,"h":30.77,"l":30.66,"n":386,"o":30.77,"t":"2026-10-14T15:45:00Z","v":41262,"vw":30.721452},{"c":30.8044,"h":30.82,"l":30.67,"n":276,"o":30.67,"t":"2026-10-14T16:00:00Z","v":14763,"vw":30.745521},{"c":30.71,"h":30.745,"l":30.69,"n":116,"o":30.74,"t":"2026-10-14T16:15:00Z","v":6242,"vw":30.713485},{"c":30.61,"h":30.68,"l":30.58,"n":167,"o":30.68,"t":"2026-10-14T16:30:00Z","v":16786,"vw":30.637706},{"c":30.6,"h":30.66,"l":30.6,"n":211,"o":30.63,"t":"2026-10-14T16:45:00Z","v":11990,"vw":30.640855},{"c":30.66,"h":30.7,"l":30.56,"n":588,"o":30.59,"t":"2026-10-14T17:00:00Z","v":47987,"vw":30.637364},{"c":30.73,"h":30.78,"l":30.67,"n":203,"o":30.68,"t":"2026-10-14T17:15:00Z","v":12662,"vw":30.720356},{"c":30.64,"h":30.76,"l":30.64,"n":604,"o":30.69,"t":"2026-10-14T17:30:00Z","v":49988,"vw":30.717225},{"c":30.62,"h":30.73,"l":30.6,"n":252,"o":30.65,"t":"2026-10-14T17:45:00Z","v":15724,"vw":30.659385},{"c":30.6,"h":30.685,"l":30.59,"n":259,"o":30.61,"t":"2026-10-14T18:00:00Z","v":17638,"vw":30.649204},{"c":30.65,"h":30.69,"l":30.58,"n":140,"o":30.6,"t":"2026-10-14T18:15:00Z","v":9069,"vw":30.633742},{"c":30.59,"h":30.63,"l":30.57,"n":177,"o":30.63,"t":"2026-10-14T18:30:00Z","v":12893,"vw":30.593053},{"c":30.67,"h":30.69,"l":30.59,"n":147,"o":30.6,"t":"2026-10-14T18:45:00Z","v":8252,"vw":30.66624},{"c":30.73,"h":30.78,"l":30.681,"n":199,"o":30.69,"t":"2026-10-14T19:00:00Z","v":14007,"vw":30.744067},{"c":30.85,"h":30.85,"l":30.71,"n":350,"o":30.72,"t":"2026-10-14T19:15:00Z","v":20462,"vw":30.785143},{"c":30.67,"h":30.8857,"l":30.67,"n":354,"o":30.85,"t":"2026-10-14T19:30:00Z","v":31026,"vw":30.805786},{"c":30.71,"h":30.805,"l":30.63,"n":614,"o":30.68,"t":"2026-10-14T19:45:00Z","v":38514,"vw":30.724749},{"c":30.72,"h":30.72,"l":30.72,"n":6,"o":30.72,"t":"2026-10-14T20:00:00Z","v":548,"vw":30.72},{"c":30.54,"h":30.54,"l":30.3451,"n":2,"o":30.3451,"t":"2026-10-14T20:30:00Z","v":2181,"vw":30.362973},{"c":30.3,"h":30.3,"l":30.3,"n":11,"o":30.3,"t":"2026-10-15T09:00:00Z","v":370,"vw":30.3},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-15T11:15:00Z","v":150,"vw":30.3},{"c":30.54,"h":30.54,"l":30.5,"n":3,"o":30.5,"t":"2026-10-15T12:00:00Z","v":236,"vw":30.5219},{"c":30.8148,"h":30.8148,"l":30.8148,"n":1,"o":30.8148,"t":"2026-10-15T12:30:00Z","v":125,"vw":30.8148},{"c":30.393,"h":30.393,"l":30.393,"n":1,"o":30.393,"t":"2026-10-15T12:45:00Z","v":600,"vw":30.393},{"c":31.13,"h":31.56,"l":30.72,"n":778,"o":30.79,"t":"2026-10-15T13:30:00Z","v":43367,"vw":31.275929},{"c":31.6299,"h":31.97,"l":31.19,"n":734,"o":31.19,"t":"2026-10-15T13:45:00Z","v":51902,"vw":31.636248},{"c":31.61,"h":31.7789,"l":31.38,"n":551,"o":31.68,"t":"2026-10-15T14:00:00Z","v":30485,"vw":31.546749},{"c":31.65,"h":31.71,"l":31.49,"n":476,"o":31.56,"t":"2026-10-15T14:15:00Z","v":88179,"vw":31.56119},{"c":31.59,"h":31.74,"l":31.52,"n":285,"o":31.64,"t":"2026-10-15T14:30:00Z","v":20095,"vw":31.626196},{"c":31.51,"h":31.62,"l":31.45,"n":253,"o":31.49,"t":"2026-10-15T14:45:00Z","v":20150,"vw":31.535221},{"c":31.67,"h":31.75,"l":31.52,"n":307,"o":31.52,"t":"2026-10-15T15:00:00Z","v":12552,"vw":31.650593},{"c":31.4902,"h":31.61,"l":31.38,"n":54,"o":31.59,"t":"2026-10-15T15:15:00Z","v":2534,"vw":31.4854},{"c":31.41,"h":31.55,"l":31.41,"n":137,"o":31.42,"t":"2026-10-15T15:30:00Z","v":11015,"vw":31.452574},{"c":31.5,"h":31.53,"l":31.4,"n":199,"o":31.44,"t":"2026-10-15T15:45:00Z","v":8858,"vw":31.465876},{"c":31.31,"h":31.5,"l":31.305,"n":211,"o":31.49,"t":"2026-10-15T16:00:00Z","v":12772,"vw":31.394831},{"c":31.45,"h":31.55,"l":31.32,"n":303,"o":31.32,"t":"2026-10-15T16:15:00Z","v":15740,"vw":31.448114},{"c":31.61,"h":31.61,"l":31.37,"n":744,"o":31.45,"t":"2026-10-15T16:30:00Z","v":55405,"vw":31.475539},{"c":31.65,"h":31.68,"l":31.57,"n":487,"o":31.61,"t":"2026-10-15T16:45:00Z","v":22773,"vw":31.63347},{"c":31.4939,"h":31.65,"l":31.49,"n":364,"o":31.62,"t":"2026-10-15T17:00:00Z","v":18849,"vw":31.587446},{"c":31.55,"h":31.55,"l":31.48,"n":203,"o":31.49,"t":"2026-10-15T17:15:00Z","v":10689,"vw":31.521159},{"c":31.58,"h":31.65,"l":31.53,"n":236,"o":31.53,"t":"2026-10-15T17:30:00Z","v":13081,"vw":31.593518},{"c":31.4,"h":31.6,"l":31.39,"n":151,"o":31.6,"t":"2026-10-15T17:45:00Z","v":8413,"vw":31.483281},{"c":31.5,"h":31.5,"l":31.38,"n":248,"o":31.385,"t":"2026-10-15T18:00:00Z","v":14203,"vw":31.43602},{"c":31.66,"h":31.66,"l":31.495,"n":558,"o":31.5,"t":"2026-10-15T18:15:00Z","v":32314,"vw":31.546767},{"c":31.76,"h":31.76,"l":31.66,"n":217,"o":31.66,"t":"2026-10-15T18:30:00Z","v":13605,"vw":31.715838},{"c":31.83,"h":31.88,"l":31.76,"n":383,"o":31.76,"t":"2026-10-15T18:45:00Z","v":19260,"vw":31.825952},{"c":31.81,"h":31.86,"l":31.77,"n":370,"o":31.83,"t":"2026-10-15T19:00:00Z","v":23193,"vw":31.810897},{"c":31.845,"h":31.86,"l":31.765,"n":459,"o":31.8,"t":"2026-10-15T19:15:00Z","v":28919,"vw":31.79957},{"c":31.89,"h":31.93,"l":31.83,"n":894,"o":31.86,"t":"2026-10-15T19:30:00Z","v":50400,"vw":31.874075},{"c":31.63,"h":31.89,"l":31.62,"n":589,"o":31.87,"t":"2026-10-15T19:45:00Z","v":34201,"vw":31.723732},{"c":31.86,"h":31.86,"l":31.65,"n":8,"o":31.65,"t":"2026-10-15T20:00:00Z","v":602,"vw":31.731081},{"c":31.64,"h":31.64,"l":31.64,"n":2,"o":31.64,"t":"2026-10-15T20:30:00Z","v":140,"vw":31.64},{"c":31.74,"h":31.74,"l":31.74,"n":2,"o":31.74,"t":"2026-10-15T21:00:00Z","v":110,"vw":31.74},{"c":31.64,"h":31.64,"l":31.64,"n":2,"o":31.64,"t":"2026-10-15T23:30:00Z","v":353,"vw":31.64},{"c":31.93,"h":31.93,"l":31.93,"n":1,"o":31.93,"t":"2026-10-16T08:15:00Z","v":117,"vw":31.93},{"c":31.65,"h":31.67,"l":31.65,"n":7,"o":31.67,"t":"2026-10-16T10:30:00Z","v":1262,"vw":31.660724},{"c":31.6,"h":31.6,"l":31.6,"n":2,"o":31.6,"t":"2026-10-16T10:45:00Z","v":246,"vw":31.6},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-16T11:00:00Z","v":100,"vw":31.7},{"c":31.319,"h":31.319,"l":31.319,"n":1,"o":31.319,"t":"2026-10-16T11:15:00Z","v":200,"vw":31.319},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-10-16T12:30:00Z","v":1000,"vw":31.5},{"c":31.2,"h":31.34,"l":30.89,"n":480,"o":31.21,"t":"2026-10-16T13:30:00Z","v":36300,"vw":31.092459},{"c":31.4201,"h":31.43,"l":30.93,"n":312,"o":31.16,"t":"2026-10-16T13:45:00Z","v":20204,"vw":31.194931},{"c":31.195,"h":31.485,"l":31.05,"n":254,"o":31.485,"t":"2026-10-16T14:00:00Z","v":18354,"vw":31.207108},{"c":31.2,"h":31.38,"l":31.05,"n":170,"o":31.09,"t":"2026-10-16T14:15:00Z","v":9491,"vw":31.222929},{"c":31,"h":31.22,"l":30.96,"n":249,"o":31.18,"t":"2026-10-16T14:30:00Z","v":15368,"vw":31.066529},{"c":30.93,"h":30.96,"l":30.83,"n":421,"o":30.95,"t":"2026-10-16T14:45:00Z","v":34823,"vw":30.90032},{"c":31.1,"h":31.16,"l":30.88,"n":108,"o":30.935,"t":"2026-10-16T15:00:00Z","v":9532,"vw":31.014105},{"c":31.07,"h":31.11,"l":30.99,"n":154,"o":31.11,"t":"2026-10-16T15:15:00Z","v":8556,"vw":31.069465},{"c":30.96,"h":31.09,"l":30.96,"n":37,"o":31.09,"t":"2026-10-16T15:30:00Z","v":2132,"vw":31.054444},{"c":30.82,"h":31.07,"l":30.75,"n":207,"o":31.02,"t":"2026-10-16T15:45:00Z","v":12038,"vw":30.846284},{"c":30.77,"h":30.88,"l":30.77,"n":251,"o":30.82,"t":"2026-10-16T16:00:00Z","v":13211,"vw":30.834929},{"c":30.52,"h":30.79,"l":30.48,"n":287,"o":30.78,"t":"2026-10-16T16:15:00Z","v":13522,"vw":30.639818},{"c":30.47,"h":30.57,"l":30.385,"n":356,"o":30.53,"t":"2026-10-16T16:30:00Z","v":20082,"vw":30.488273},{"c":30.23,"h":30.45,"l":30.23,"n":445,"o":30.45,"t":"2026-10-16T16:45:00Z","v":22016,"vw":30.310775},{"c":30.27,"h":30.36,"l":30.19,"n":232,"o":30.25,"t":"2026-10-16T17:00:00Z","v":17502,"vw":30.291442},{"c":30.11,"h":30.36,"l":30.11,"n":539,"o":30.28,"t":"2026-10-16T17:15:00Z","v":41615,"vw":30.190978},{"c":30.2,"h":30.33,"l":30.045,"n":1518,"o":30.12,"t":"2026-10-16T17:30:00Z","v":105403,"vw":30.152851},{"c":30.235,"h":30.25,"l":30.13,"n":267,"o":30.13,"t":"2026-10-16T17:45:00Z","v":13040,"vw":30.207774},{"c":30.1124,"h":30.29,"l":30.1124,"n":472,"o":30.23,"t":"2026-10-16T18:00:00Z","v":36012,"vw":30.196396},{"c":30.23,"h":30.27,"l":30.08,"n":186,"o":30.095,"t":"2026-10-16T18:15:00Z","v":8901,"vw":30.183584},{"c":30.075,"h":30.24,"l":30.045,"n":251,"o":30.24,"t":"2026-10-16T18:30:00Z","v":20199,"vw":30.08894},{"c":30.05,"h":30.18,"l":30.01,"n":717,"o":30.07,"t":"2026-10-16T18:45:00Z","v":45389,"vw":30.07221},{"c":30.14,"h":30.225,"l":30.05,"n":828,"o":30.05,"t":"2026-10-16T19:00:00Z","v":49620,"vw":30.159999},{"c":30.13,"h":30.15,"l":30.07,"n":530,"o":30.12,"t":"2026-10-16T19:15:00Z","v":28148,"vw":30.099958},{"c":30.07,"h":30.14,"l":30.03,"n":1227,"o":30.12,"t":"2026-10-16T19:30:00Z","v":71935,"vw":30.083391},{"c":29.9,"h":30.08,"l":29.8705,"n":1659,"o":30.05,"t":"2026-10-16T19:45:00Z","v":108116,"vw":29.941641},{"c":30.2,"h":30.2,"l":29.88,"n":39,"o":29.91,"t":"2026-10-16T20:00:00Z","v":2723,"vw":29.976304},{"c":30.1,"h":30.1,"l":30,"n":5,"o":30,"t":"2026-10-16T20:15:00Z","v":916,"vw":30.08599},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-16T20:45:00Z","v":500,"vw":30},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-16T21:00:00Z","v":170,"vw":30.3},{"c":30.1887,"h":30.1887,"l":30.1887,"n":1,"o":30.1887,"t":"2026-10-16T21:45:00Z","v":300,"vw":30.1887},{"c":29.95,"h":29.96,"l":29.95,"n":9,"o":29.96,"t":"2026-10-16T22:15:00Z","v":266,"vw":29.955},{"c":30,"h":30.05,"l":30,"n":3,"o":30.05,"t":"2026-10-16T22:45:00Z","v":900,"vw":30.027778},{"c":29.95,"h":30,"l":29.95,"n":11,"o":30,"t":"2026-10-16T23:00:00Z","v":805,"vw":29.974286},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-16T23:15:00Z","v":100,"vw":29.93},{"c":30.3,"h":30.3,"l":30.26,"n":17,"o":30.3,"t":"2026-10-19T11:00:00Z","v":611,"vw":30.282143},{"c":30.38,"h":30.38,"l":30.3,"n":6,"o":30.3,"t":"2026-10-19T11:30:00Z","v":250,"vw":30.346245},{"c":30.47,"h":30.48,"l":30.47,"n":21,"o":30.48,"t":"2026-10-19T12:00:00Z","v":883,"vw":30.478333},{"c":30.55,"h":30.55,"l":30.54,"n":9,"o":30.54,"t":"2026-10-19T12:15:00Z","v":987,"vw":30.541667},{"c":30.6,"h":30.6,"l":30.55,"n":7,"o":30.55,"t":"2026-10-19T12:45:00Z","v":948,"vw":30.578001},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-19T13:00:00Z","v":400,"vw":30.5},{"c":30.24,"h":30.41,"l":30.11,"n":81,"o":30.41,"t":"2026-10-19T13:15:00Z","v":5197,"vw":30.199338},{"c":29.43,"h":30.39,"l":29.43,"n":739,"o":30.39,"t":"2026-10-19T13:30:00Z","v":77315,"vw":29.93057},{"c":29.56,"h":29.56,"l":29.35,"n":315,"o":29.44,"t":"2026-10-19T13:45:00Z","v":21829,"vw":29.430504},{"c":29.8,"h":29.8694,"l":29.48,"n":383,"o":29.5434,"t":"2026-10-19T14:00:00Z","v":28327,"vw":29.680726},{"c":29.9625,"h":30.01,"l":29.77,"n":398,"o":29.82,"t":"2026-10-19T14:15:00Z","v":30908,"vw":29.913076},{"c":30.1,"h":30.1,"l":29.82,"n":287,"o":29.92,"t":"2026-10-19T14:30:00Z","v":27032,"vw":30.021101},{"c":30.1,"h":30.22,"l":30.06,"n":325,"o":30.07,"t":"2026-10-19T14:45:00Z","v":20603,"vw":30.164054},{"c":30.27,"h":30.29,"l":30.09,"n":345,"o":30.11,"t":"2026-10-19T15:00:00Z","v":22634,"vw":30.212524},{"c":30.11,"h":30.27,"l":30.08,"n":238,"o":30.27,"t":"2026-10-19T15:15:00Z","v":22421,"vw":30.141441},{"c":30.06,"h":30.11,"l":30,"n":118,"o":30.11,"t":"2026-10-19T15:30:00Z","v":7683,"vw":30.05284},{"c":30.08,"h":30.14,"l":30.01,"n":383,"o":30.075,"t":"2026-10-19T15:45:00Z","v":22165,"vw":30.07851},{"c":30.06,"h":30.19,"l":29.98,"n":340,"o":30.07,"t":"2026-10-19T16:00:00Z","v":19896,"vw":30.087394},{"c":30.11,"h":30.19,"l":30.07,"n":154,"o":30.07,"t":"2026-10-19T16:15:00Z","v":9636,"vw":30.141848},{"c":30.16,"h":30.18,"l":30.05,"n":390,"o":30.09,"t":"2026-10-19T16:30:00Z","v":26640,"vw":30.136707},{"c":30.16,"h":30.24,"l":30.125,"n":172,"o":30.17,"t":"2026-10-19T16:45:00Z","v":8902,"vw":30.167628},{"c":30.04,"h":30.18,"l":30.02,"n":247,"o":30.18,"t":"2026-10-19T17:00:00Z","v":12618,"vw":30.104187},{"c":30.07,"h":30.12,"l":30.06,"n":130,"o":30.08,"t":"2026-10-19T17:15:00Z","v":14019,"vw":30.087274},{"c":30.09,"h":30.2,"l":30.07,"n":80,"o":30.07,"t":"2026-10-19T17:30:00Z","v":4999,"vw":30.117308},{"c":30.06,"h":30.11,"l":29.98,"n":309,"o":30.09,"t":"2026-10-19T17:45:00Z","v":17717,"vw":30.051038},{"c":30.04,"h":30.1,"l":30.04,"n":124,"o":30.04,"t":"2026-10-19T18:00:00Z","v":5334,"vw":30.07589},{"c":30.26,"h":30.26,"l":30.03,"n":288,"o":30.045,"t":"2026-10-19T18:15:00Z","v":23731,"vw":30.199686},{"c":30.14,"h":30.34,"l":30.14,"n":407,"o":30.29,"t":"2026-10-19T18:30:00Z","v":31513,"vw":30.294124},{"c":30.09,"h":30.17,"l":30.09,"n":91,"o":30.1261,"t":"2026-10-19T18:45:00Z","v":6159,"vw":30.121783},{"c":30.21,"h":30.21,"l":30.08,"n":134,"o":30.08,"t":"2026-10-19T19:00:00Z","v":7642,"vw":30.154221},{"c":30.21,"h":30.29,"l":30.2,"n":406,"o":30.2,"t":"2026-10-19T19:15:00Z","v":30105,"vw":30.239009},{"c":30.02,"h":30.26,"l":30.01,"n":888,"o":30.21,"t":"2026-10-19T19:30:00Z","v":62212,"vw":30.116349},{"c":30.18,"h":30.18,"l":29.95,"n":1452,"o":30.01,"t":"2026-10-19T19:45:00Z","v":84102,"vw":30.090983},{"c":30.18,"h":30.18,"l":30.18,"n":8,"o":30.18,"t":"2026-10-19T20:00:00Z","v":3479,"vw":30.18},{"c":29.9419,"h":29.9419,"l":29.9419,"n":1,"o":29.9419,"t":"2026-10-19T21:15:00Z","v":100,"vw":29.9419},{"c":30.17,"h":30.17,"l":30.17,"n":1,"o":30.17,"t":"2026-10-19T23:00:00Z","v":350,"vw":30.17},{"c":29.64,"h":29.7,"l":29.64,"n":5,"o":29.7,"t":"2026-10-20T11:00:00Z","v":771,"vw":29.691667},{"c":29.55,"h":29.56,"l":29.55,"n":13,"o":29.56,"t":"2026-10-20T11:15:00Z","v":444,"vw":29.5575},{"c":29.4187,"h":29.4187,"l":29.4187,"n":2,"o":29.4187,"t":"2026-10-20T11:30:00Z","v":320,"vw":29.4187},{"c":29.46,"h":29.6,"l":29.46,"n":18,"o":29.55,"t":"2026-10-20T11:45:00Z","v":2631,"vw":29.545737},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-20T12:00:00Z","v":382,"vw":29.5},{"c":29.63,"h":29.63,"l":29.5,"n":6,"o":29.5,"t":"2026-10-20T12:15:00Z","v":867,"vw":29.556366},{"c":29.52,"h":29.64,"l":29.52,"n":6,"o":29.575,"t":"2026-10-20T12:30:00Z","v":1250,"vw":29.551071},{"c":29.53,"h":29.53,"l":29.53,"n":4,"o":29.53,"t":"2026-10-20T13:00:00Z","v":290,"vw":29.53},{"c":29.55,"h":29.55,"l":29.55,"n":5,"o":29.55,"t":"2026-10-20T13:15:00Z","v":846,"vw":29.55},{"c":30.29,"h":30.41,"l":29.55,"n":919,"o":29.65,"t":"2026-10-20T13:30:00Z","v":66999,"vw":29.941457},{"c":30.04,"h":30.46,"l":29.99,"n":823,"o":30.31,"t":"2026-10-20T13:45:00Z","v":44148,"vw":30.203768},{"c":30.08,"h":30.31,"l":29.94,"n":560,"o":29.99,"t":"2026-10-20T14:00:00Z","v":37412,"vw":30.11174},{"c":31,"h":31,"l":30.065,"n":861,"o":30.07,"t":"2026-10-20T14:15:00Z","v":59087,"vw":30.647226},{"c":31.14,"h":31.14,"l":30.83,"n":1263,"o":31.01,"t":"2026-10-20T14:30:00Z","v":67568,"vw":30.96332},{"c":30.79,"h":31.18,"l":30.75,"n":798,"o":31.13,"t":"2026-10-20T14:45:00Z","v":50141,"vw":30.907361},{"c":30.6,"h":30.79,"l":30.47,"n":722,"o":30.78,"t":"2026-10-20T15:00:00Z","v":38881,"vw":30.628271},{"c":30.49,"h":30.69,"l":30.41,"n":555,"o":30.63,"t":"2026-10-20T15:15:00Z","v":26362,"vw":30.512951},{"c":30.62,"h":30.65,"l":30.46,"n":279,"o":30.46,"t":"2026-10-20T15:30:00Z","v":25190,"vw":30.603396},{"c":30.51,"h":30.65,"l":30.49,"n":197,"o":30.63,"t":"2026-10-20T15:45:00Z","v":9881,"vw":30.578095},{"c":30.34,"h":30.49,"l":30.34,"n":139,"o":30.48,"t":"2026-10-20T16:00:00Z","v":8509,"vw":30.423523},{"c":30.34,"h":30.38,"l":30.315,"n":67,"o":30.38,"t":"2026-10-20T16:15:00Z","v":3245,"vw":30.351372},{"c":30.2,"h":30.32,"l":30.2,"n":161,"o":30.31,"t":"2026-10-20T16:30:00Z","v":9755,"vw":30.27038},{"c":30.12,"h":30.19,"l":30.09,"n":219,"o":30.19,"t":"2026-10-20T16:45:00Z","v":12281,"vw":30.137668},{"c":30.2,"h":30.245,"l":30.11,"n":917,"o":30.16,"t":"2026-10-20T17:00:00Z","v":57239,"vw":30.186046},{"c":30.21,"h":30.24,"l":30.17,"n":109,"o":30.2055,"t":"2026-10-20T17:15:00Z","v":6808,"vw":30.21615},{"c":30.18,"h":30.2477,"l":30.18,"n":115,"o":30.21,"t":"2026-10-20T17:30:00Z","v":8118,"vw":30.214068},{"c":30.16,"h":30.235,"l":30.16,"n":257,"o":30.2,"t":"2026-10-20T17:45:00Z","v":18165,"vw":30.196101},{"c":30.04,"h":30.19,"l":29.982,"n":248,"o":30.16,"t":"2026-10-20T18:00:00Z","v":15594,"vw":30.064156},{"c":30.16,"h":30.18,"l":30.05,"n":254,"o":30.05,"t":"2026-10-20T18:15:00Z","v":12922,"vw":30.13811},{"c":30.08,"h":30.17,"l":30.05,"n":297,"o":30.17,"t":"2026-10-20T18:30:00Z","v":17419,"vw":30.144671},{"c":30.11,"h":30.12,"l":30.07,"n":226,"o":30.09,"t":"2026-10-20T18:45:00Z","v":12415,"vw":30.098998},{"c":30.15,"h":30.15,"l":30.06,"n":768,"o":30.09,"t":"2026-10-20T19:00:00Z","v":44806,"vw":30.09718},{"c":30.08,"h":30.16,"l":30.08,"n":1438,"o":30.16,"t":"2026-10-20T19:15:00Z","v":92200,"vw":30.124662},{"c":30.01,"h":30.13,"l":30.01,"n":967,"o":30.09,"t":"2026-10-20T19:30:00Z","v":57845,"vw":30.060898},{"c":30.035,"h":30.045,"l":29.94,"n":1098,"o":30,"t":"2026-10-20T19:45:00Z","v":84924,"vw":29.999276},{"c":29.992,"h":30.07,"l":29.96,"n":8,"o":30.07,"t":"2026-10-20T20:00:00Z","v":1491,"vw":30.024332},{"c":30.15,"h":30.2385,"l":30.15,"n":2,"o":30.2385,"t":"2026-10-20T21:30:00Z","v":450,"vw":30.199167},{"c":30.2249,"h":30.24,"l":30.2249,"n":2,"o":30.24,"t":"2026-10-20T22:00:00Z","v":1100,"vw":30.226273},{"c":29.96,"h":29.96,"l":29.95,"n":8,"o":29.95,"t":"2026-10-21T08:00:00Z","v":2119,"vw":29.950504},{"c":29.9,"h":29.91,"l":29.9,"n":5,"o":29.91,"t":"2026-10-21T09:15:00Z","v":593,"vw":29.906745},{"c":29.81,"h":29.81,"l":29.81,"n":4,"o":29.81,"t":"2026-10-21T10:00:00Z","v":706,"vw":29.81},{"c":29.74,"h":29.74,"l":29.74,"n":1,"o":29.74,"t":"2026-10-21T10:15:00Z","v":400,"vw":29.74},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-21T10:45:00Z","v":100,"vw":29.85},{"c":30.12,"h":30.12,"l":29.9,"n":4,"o":29.9,"t":"2026-10-21T11:00:00Z","v":260,"vw":30.01},{"c":30.0767,"h":30.0767,"l":30.0767,"n":1,"o":30.0767,"t":"2026-10-21T11:15:00Z","v":100,"vw":30.0767},{"c":30.06,"h":30.06,"l":30.06,"n":1,"o":30.06,"t":"2026-10-21T11:30:00Z","v":100,"vw":30.06},{"c":30.1,"h":30.1,"l":30.1,"n":3,"o":30.1,"t":"2026-10-21T11:45:00Z","v":200,"vw":30.1},{"c":30.13,"h":30.13,"l":30.13,"n":1,"o":30.13,"t":"2026-10-21T12:30:00Z","v":250,"vw":30.13},{"c":30.12,"h":30.12,"l":30.12,"n":2,"o":30.12,"t":"2026-10-21T12:45:00Z","v":250,"vw":30.12},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-10-21T13:15:00Z","v":250,"vw":30.15},{"c":30.65,"h":30.73,"l":30.13,"n":766,"o":30.23,"t":"2026-10-21T13:30:00Z","v":52120,"vw":30.417515},{"c":30.29,"h":30.69,"l":30.25,"n":498,"o":30.69,"t":"2026-10-21T13:45:00Z","v":38026,"vw":30.42499},{"c":29.86,"h":30.26,"l":29.84,"n":436,"o":30.26,"t":"2026-10-21T14:00:00Z","v":22315,"vw":30.020342},{"c":30.06,"h":30.09,"l":29.87,"n":424,"o":29.89,"t":"2026-10-21T14:15:00Z","v":26215,"vw":29.947923},{"c":30.13,"h":30.13,"l":29.8574,"n":355,"o":30.07,"t":"2026-10-21T14:30:00Z","v":23802,"vw":29.961957},{"c":29.99,"h":30.08,"l":29.95,"n":67,"o":30.08,"t":"2026-10-21T14:45:00Z","v":9275,"vw":29.990695},{"c":30.105,"h":30.18,"l":29.98,"n":278,"o":30,"t":"2026-10-21T15:00:00Z","v":19137,"vw":30.080619},{"c":30.39,"h":30.44,"l":30.12,"n":616,"o":30.13,"t":"2026-10-21T15:15:00Z","v":40180,"vw":30.272784},{"c":30.26,"h":30.48,"l":30.23,"n":352,"o":30.445,"t":"2026-10-21T15:30:00Z","v":26958,"vw":30.378193},{"c":30.32,"h":30.33,"l":30.2054,"n":331,"o":30.26,"t":"2026-10-21T15:45:00Z","v":17583,"vw":30.250176},{"c":30.32,"h":30.42,"l":30.32,"n":106,"o":30.33,"t":"2026-10-21T16:00:00Z","v":6087,"vw":30.352763},{"c":30.35,"h":30.39,"l":30.32,"n":138,"o":30.32,"t":"2026-10-21T16:15:00Z","v":6797,"vw":30.347643},{"c":30.685,"h":30.9,"l":30.325,"n":1061,"o":30.325,"t":"2026-10-21T16:30:00Z","v":59343,"vw":30.68679},{"c":30.6,"h":30.77,"l":30.53,"n":398,"o":30.72,"t":"2026-10-21T16:45:00Z","v":24887,"vw":30.613914},{"c":30.6,"h":30.735,"l":30.6,"n":186,"o":30.6,"t":"2026-10-21T17:00:00Z","v":7516,"vw":30.667423},{"c":30.3928,"h":30.6,"l":30.39,"n":120,"o":30.59,"t":"2026-10-21T17:15:00Z","v":7648,"vw":30.517856},{"c":30.38,"h":30.4,"l":30.31,"n":170,"o":30.39,"t":"2026-10-21T17:30:00Z","v":10291,"vw":30.370717},{"c":30.43,"h":30.6,"l":30.3822,"n":270,"o":30.39,"t":"2026-10-21T17:45:00Z","v":13176,"vw":30.50268},{"c":30.4,"h":30.41,"l":30.34,"n":54,"o":30.38,"t":"2026-10-21T18:00:00Z","v":3181,"vw":30.37676},{"c":30.45,"h":30.45,"l":30.3,"n":74,"o":30.37,"t":"2026-10-21T18:15:00Z","v":5395,"vw":30.350865},{"c":30.42,"h":30.43,"l":30.4086,"n":22,"o":30.42,"t":"2026-10-21T18:30:00Z","v":1587,"vw":30.418583},{"c":30.05,"h":30.43,"l":30.03,"n":1053,"o":30.43,"t":"2026-10-21T18:45:00Z","v":60350,"vw":30.198455},{"c":29.97,"h":30.1,"l":29.84,"n":752,"o":30.06,"t":"2026-10-21T19:00:00Z","v":50272,"vw":29.974653},{"c":30.25,"h":30.31,"l":29.97,"n":1606,"o":29.97,"t":"2026-10-21T19:15:00Z","v":95449,"vw":30.155013},{"c":30.285,"h":30.3878,"l":30.21,"n":1274,"o":30.27,"t":"2026-10-21T19:30:00Z","v":80646,"vw":30.251587},{"c":30.33,"h":30.35,"l":30.23,"n":627,"o":30.29,"t":"2026-10-21T19:45:00Z","v":46142,"vw":30.295723},{"c":30.33,"h":30.37,"l":30.33,"n":8,"o":30.37,"t":"2026-10-21T20:00:00Z","v":7618,"vw":30.368949},{"c":30.3892,"h":30.3892,"l":30.3306,"n":2,"o":30.3306,"t":"2026-10-21T20:30:00Z","v":964,"vw":30.340569},{"c":30.35,"h":30.35,"l":30.35,"n":10,"o":30.35,"t":"2026-10-21T20:45:00Z","v":2510,"vw":30.35},{"c":30.3892,"h":30.3892,"l":30.3892,"n":1,"o":30.3892,"t":"2026-10-21T21:00:00Z","v":400,"vw":30.3892},{"c":30.33,"h":30.33,"l":30.33,"n":11,"o":30.33,"t":"2026-10-21T22:15:00Z","v":688,"vw":30.33},{"c":30.1091,"h":30.1091,"l":30.1091,"n":1,"o":30.1091,"t":"2026-10-21T23:15:00Z","v":250,"vw":30.1091},{"c":29.85,"h":29.85,"l":29.85,"n":13,"o":29.85,"t":"2026-10-22T08:00:00Z","v":338,"vw":29.85},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-22T09:45:00Z","v":100,"vw":29.75},{"c":29.71,"h":30,"l":29.71,"n":22,"o":29.82,"t":"2026-10-22T11:00:00Z","v":2950,"vw":29.81465},{"c":29.86,"h":29.86,"l":29.86,"n":2,"o":29.86,"t":"2026-10-22T11:30:00Z","v":137,"vw":29.86},{"c":29.9,"h":29.9,"l":29.88,"n":5,"o":29.9,"t":"2026-10-22T12:00:00Z","v":401,"vw":29.895},{"c":29.7294,"h":29.86,"l":29.7294,"n":8,"o":29.86,"t":"2026-10-22T12:45:00Z","v":1364,"vw":29.8431},{"c":29.74,"h":29.79,"l":29.73,"n":168,"o":29.73,"t":"2026-10-22T13:15:00Z","v":5478,"vw":29.752769},{"c":30.2,"h":30.35,"l":29.8,"n":1227,"o":29.89,"t":"2026-10-22T13:30:00Z","v":85107,"vw":30.128363},{"c":30.72,"h":30.72,"l":30.16,"n":478,"o":30.19,"t":"2026-10-22T13:45:00Z","v":50926,"vw":30.377864},{"c":31.13,"h":31.22,"l":30.66,"n":771,"o":30.77,"t":"2026-10-22T14:00:00Z","v":54304,"vw":30.931558},{"c":31.28,"h":31.31,"l":30.93,"n":634,"o":31.185,"t":"2026-10-22T14:15:00Z","v":40902,"vw":31.125957},{"c":31.43,"h":31.57,"l":31.28,"n":703,"o":31.28,"t":"2026-10-22T14:30:00Z","v":54580,"vw":31.4185},{"c":31.58,"h":31.58,"l":31.38,"n":488,"o":31.45,"t":"2026-10-22T14:45:00Z","v":27725,"vw":31.500774},{"c":31.56,"h":31.58,"l":31.2544,"n":545,"o":31.58,"t":"2026-10-22T15:00:00Z","v":37633,"vw":31.432797},{"c":31.93,"h":32.01,"l":31.58,"n":604,"o":31.59,"t":"2026-10-22T15:15:00Z","v":36107,"vw":31.741497},{"c":31.88,"h":32.14,"l":31.84,"n":1101,"o":31.92,"t":"2026-10-22T15:30:00Z","v":70867,"vw":32.023863},{"c":31.73,"h":31.905,"l":31.65,"n":376,"o":31.84,"t":"2026-10-22T15:45:00Z","v":19549,"vw":31.774497},{"c":31.56,"h":31.74,"l":31.54,"n":468,"o":31.74,"t":"2026-10-22T16:00:00Z","v":27964,"vw":31.623519},{"c":31.44,"h":31.52,"l":31.42,"n":328,"o":31.5,"t":"2026-10-22T16:15:00Z","v":15464,"vw":31.46503},{"c":31.325,"h":31.55,"l":31.31,"n":555,"o":31.49,"t":"2026-10-22T16:30:00Z","v":31493,"vw":31.45468},{"c":31.1,"h":31.32,"l":31.08,"n":765,"o":31.32,"t":"2026-10-22T16:45:00Z","v":75412,"vw":31.216172},{"c":31.2,"h":31.25,"l":31.09,"n":507,"o":31.14,"t":"2026-10-22T17:00:00Z","v":27296,"vw":31.171054},{"c":31.14,"h":31.29,"l":31.14,"n":347,"o":31.26,"t":"2026-10-22T17:15:00Z","v":15820,"vw":31.254781},{"c":31.08,"h":31.17,"l":31.03,"n":324,"o":31.14,"t":"2026-10-22T17:30:00Z","v":14750,"vw":31.108843},{"c":30.87,"h":31.09,"l":30.84,"n":535,"o":31.09,"t":"2026-10-22T17:45:00Z","v":28541,"vw":30.972896},{"c":30.94,"h":30.96,"l":30.85,"n":430,"o":30.9,"t":"2026-10-22T18:00:00Z","v":24214,"vw":30.899043},{"c":30.82,"h":30.98,"l":30.8,"n":492,"o":30.95,"t":"2026-10-22T18:15:00Z","v":25699,"vw":30.90791},{"c":30.82,"h":30.93,"l":30.82,"n":434,"o":30.86,"t":"2026-10-22T18:30:00Z","v":25979,"vw":30.894146},{"c":30.83,"h":30.86,"l":30.78,"n":838,"o":30.84,"t":"2026-10-22T18:45:00Z","v":48872,"vw":30.825214},{"c":30.96,"h":31.05,"l":30.85,"n":363,"o":30.85,"t":"2026-10-22T19:00:00Z","v":22797,"vw":30.945222},{"c":30.94,"h":31.01,"l":30.88,"n":1137,"o":30.95,"t":"2026-10-22T19:15:00Z","v":71550,"vw":30.944557},{"c":31.03,"h":31.1,"l":30.96,"n":1345,"o":30.97,"t":"2026-10-22T19:30:00Z","v":84660,"vw":31.033202},{"c":31,"h":31.09,"l":30.91,"n":1610,"o":31.05,"t":"2026-10-22T19:45:00Z","v":109601,"vw":31.008448},{"c":31,"h":31,"l":31,"n":8,"o":31,"t":"2026-10-22T20:00:00Z","v":6078,"vw":31},{"c":31.1,"h":31.1,"l":31.1,"n":9,"o":31.1,"t":"2026-10-22T21:45:00Z","v":400,"vw":31.1},{"c":31.052,"h":31.052,"l":31.052,"n":5,"o":31.052,"t":"2026-10-22T23:30:00Z","v":564,"vw":31.052}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.26748898000398225,"strike":40.82511019996018,"iv":0.7003745729613913,"gamma":0.028707442139684555,"theta":-0.018903789435029145,"vega":0.01526198521367257,"rho":0.002156842785890597,"breakevenPct":32.556771548271485},{"delta":0.15,"premium":0.4985530427224,"strike":40.471060854448,"iv":0.8122581895105943,"gamma":0.0335713950472939,"theta":-0.029218242997764404,"vega":0.02028432380466538,"rho":0.0031880801587004033,"breakevenPct":32.160044829581935},{"delta":0.2,"premium":0.6352562354222662,"strike":37.598291763851556,"iv":0.7138845808749557,"gamma":0.04485292576770326,"theta":-0.030724839545975668,"vega":0.024355715135583864,"rho":0.004266774980528883,"breakevenPct":23.334025804109118},{"delta":0.25,"premium":0.8013339920948617,"strike":35.99407114624506,"iv":0.6741219367588933,"gamma":0.05392845849802372,"theta":-0.0330201581027668,"vega":0.02771600790513834,"rho":0.005334580324395584,"breakevenPct":18.694855284967478},{"delta":0.3,"premium":1.023666007905138,"strike":35.00592885375494,"iv":0.6777780632411067,"gamma":0.05867154150197629,"theta":-0.0363798418972332,"vega":0.03038399209486166,"rho":0.006377319701377586,"breakevenPct":16.224499553742184},{"delta":0.35,"premium":1.2911037891268533,"strike":34.18121911037891,"iv":0.6938481054365733,"gamma":0.06091070840197694,"theta":-0.03967512355848435,"vega":0.0322831960461285,"rho":0.007388303960418553,"breakevenPct":14.426848062921831},{"delta":0.4,"premium":1.6131184407796102,"strike":33.41529235382309,"iv":0.720320539730135,"gamma":0.061166116941529236,"theta":-0.04297271364317841,"vega":0.033635532233883055,"rho":0.008361692552438824,"breakevenPct":12.994873530976445},{"delta":0.45,"premium":1.867168674698795,"strike":32.55220883534137,"iv":0.7077174698795181,"gamma":0.06404497991967871,"theta":-0.04341184738955823,"vega":0.034523895582329316,"rho":0.009383329334475719,"breakevenPct":11.030250032387613},{"delta":0.5,"premium":2.1529220779220783,"strike":31.675324675324674,"iv":0.6899896103896104,"gamma":0.06604675324675324,"theta":-0.04273896103896104,"vega":0.03473506493506493,"rho":0.010382933299596053,"breakevenPct":9.12337662337663},{"delta":0.55,"premium":2.596451104100947,"strike":30.949526813880126,"iv":0.7261400630914826,"gamma":0.06238990536277602,"theta":-0.044778864353312305,"vega":0.034544479495268135,"rho":0.011271539598172746,"breakevenPct":8.212831993487336},{"delta":0.6,"premium":2.9316246056782336,"strike":30.160883280757098,"iv":0.7095785488958991,"gamma":0.06223217665615142,"theta":-0.04288611987381704,"vega":0.03367697160883281,"rho":0.012236162285621974,"breakevenPct":6.750025440113973},{"delta":0.65,"premium":3.576811594202899,"strike":29.278985507246375,"iv":0.7599155797101449,"gamma":0.05585507246376811,"theta":-0.04401413043478261,"vega":0.03227427536231884,"rho":0.012970369086538284,"breakevenPct":5.98644226273959},{"delta":0.7,"premium":4.1209106239460365,"strike":28.416526138279934,"iv":0.7686220910623947,"gamma":0.05159123102866779,"theta":-0.042032715008431705,"vega":0.030282967959527826,"rho":0.0137785617177322,"breakevenPct":4.959473426535386},{"delta":0.75,"premium":4.691891891891892,"strike":27.51158301158301,"iv":0.7642003861003861,"gamma":0.047467181467181464,"theta":-0.03844169884169884,"vega":0.027685907335907336,"rho":0.014564889127896052,"breakevenPct":3.8821771079835576},{"delta":0.8,"premium":5.365738963531671,"strike":26.5489443378119,"iv":0.7619243761996161,"gamma":0.041838771593090206,"theta":-0.034074088291746636,"vega":0.024340882917466406,"rho":0.015272956550929811,"breakevenPct":2.9505912946566717},{"delta":0.85,"premium":6.265297450424928,"strike":25.393767705382437,"iv":0.7721688385269122,"gamma":0.03453824362606233,"theta":-0.029181303116147313,"vega":0.020320679886685553,"rho":0.01580445146131751,"breakevenPct":2.126016631636666},{"delta":0.9,"premium":7.871250000000001,"strike":23.5875,"iv":0.84077625,"gamma":0.023896249999999997,"theta":-0.02432125,"vega":0.01528625,"rho":0.015783453670846614,"breakevenPct":1.4798387096774173}],"put":[{"delta":0.1,"premium":0.5612334985746595,"strike":21.348019828959146,"iv":1.199761340269136,"gamma":0.01730786227984189,"theta":-0.03085173424897864,"vega":0.015216916911010993,"rho":-0.002937205972787272,"breakevenPct":32.94585054714682},{"delta":0.15,"premium":0.6611444798364758,"strike":24.861444798364758,"iv":0.8729980773973183,"gamma":0.03071249777036666,"theta":-0.030094391917620218,"vega":0.020271306299709475,"rho":-0.004276745763389916,"breakevenPct":21.934515101521672},{"delta":0.2,"premium":0.7929842277557139,"strike":26.701760828202595,"iv":0.7313403528074396,"gamma":0.04369325068650744,"theta":-0.02997314045376345,"vega":0.024357032383923217,"rho":-0.005611627063185907,"breakevenPct":16.423301288881028},{"delta":0.25,"premium":1.0063457330415755,"strike":27.75054704595186,"iv":0.6978991247264771,"gamma":0.052154704595185994,"theta":-0.032325601750547044,"vega":0.02770153172866521,"rho":-0.007013761498774641,"breakevenPct":13.728382861579732},{"delta":0.3,"premium":1.3550287356321837,"strike":28.554597701149426,"iv":0.7194313218390804,"gamma":0.05502097701149425,"theta":-0.03642672413793103,"vega":0.030230172413793104,"rho":-0.008524180127241737,"breakevenPct":12.259454949944388},{"delta":0.35,"premium":1.7121416526138278,"strike":29.320404721753793,"iv":0.7375170320404721,"gamma":0.057362225969645866,"theta":-0.039692242833052276,"vega":0.03227672849915683,"rho":-0.010040519779231743,"breakevenPct":10.941086873742048},{"delta":0.4,"premium":2.001990811638591,"strike":30.14854517611026,"iv":0.7126382848392037,"gamma":0.06200612557427259,"theta":-0.039877182235834606,"vega":0.033663399693721285,"rho":-0.011508750902528205,"breakevenPct":9.204663340413967},{"delta":0.45,"premium":2.2699846860643182,"strike":30.914241960183766,"iv":0.6793304747320061,"gamma":0.06667687595712098,"theta":-0.038728637059724354,"vega":0.034505666156202146,"rho":-0.012959946859884532,"breakevenPct":7.599170083485651},{"delta":0.5,"premium":2.922066549912434,"strike":31.777583187390544,"iv":0.728553415061296,"gamma":0.06269001751313485,"theta":-0.04171033274956217,"vega":0.034755516637478105,"rho":-0.014694601297561637,"breakevenPct":6.917688266199654},{"delta":0.55,"premium":3.4282399999999997,"strike":32.5968,"iv":0.73122688,"gamma":0.06175808,"theta":-0.04128704,"vega":0.03444192,"rho":-0.016322362870923503,"breakevenPct":5.9078709677419345},{"delta":0.6,"premium":3.850883652430044,"strike":33.36524300441826,"iv":0.7085920471281296,"gamma":0.0621460972017673,"theta":-0.03871988217967599,"vega":0.03361561119293078,"rho":-0.017886103166307017,"breakevenPct":4.792389187134778},{"delta":0.65,"premium":4.282564102564103,"strike":34.11794871794872,"iv":0.6825553846153846,"gamma":0.061998974358974356,"theta":-0.03538717948717948,"vega":0.032328717948717944,"rho":-0.019454400518762807,"breakevenPct":3.7568238213399474},{"delta":0.7,"premium":4.880854700854701,"strike":34.97264957264957,"iv":0.6728117948717949,"gamma":0.059092991452991454,"theta":-0.0323957264957265,"vega":0.030362905982905985,"rho":-0.021149247313745564,"breakevenPct":2.9296939619520224},{"delta":0.75,"premium":5.567279411764706,"strike":35.88970588235294,"iv":0.6616455882352941,"gamma":0.05490735294117647,"theta":-0.028563235294117646,"vega":0.027719852941176473,"rho":-0.02290924547463689,"breakevenPct":2.1857210626185912},{"delta":0.8,"premium":6.59276649746193,"strike":37.109137055837564,"iv":0.6691743654822334,"gamma":0.047867005076142125,"theta":-0.024863451776649736,"vega":0.024461675126903545,"rho":-0.024928796921733436,"breakevenPct":1.5600949729818234},{"delta":0.85,"premium":9.35448430493273,"strike":40.00448430493273,"iv":0.7737417040358742,"gamma":0.03501614349775787,"theta":-0.023170852017937213,"vega":0.020363677130044847,"rho":-0.02830326498754463,"breakevenPct":1.1290322580645207},{"delta":0.9,"premium":8.654212860310421,"strike":39.534368070953434,"iv":0.619350332594235,"gamma":0.031971618625277164,"theta":-0.012412860310421287,"vega":0.015228159645232817,"rho":-0.028964171691239604,"breakevenPct":0.38659609469995015}]},"raw":{"call":[{"delta":0.1,"premium":0.26748898000398225,"strike":40.82511019996018,"iv":0.7003745729613913,"gamma":0.028707442139684555,"theta":-0.018903789435029145,"vega":0.01526198521367257,"rho":0.002156842785890597,"breakevenPct":32.556771548271485},{"delta":0.15,"premium":0.4985530427224,"strike":40.471060854448,"iv":0.8122581895105943,"gamma":0.0335713950472939,"theta":-0.029218242997764404,"vega":0.02028432380466538,"rho":0.0031880801587004033,"breakevenPct":32.160044829581935},{"delta":0.2,"premium":0.6352562354222662,"strike":37.598291763851556,"iv":0.7138845808749557,"gamma":0.04485292576770326,"theta":-0.030724839545975668,"vega":0.024355715135583864,"rho":0.004266774980528883,"breakevenPct":23.334025804109118},{"delta":0.25,"premium":0.8013339920948617,"strike":35.99407114624506,"iv":0.6741219367588933,"gamma":0.05392845849802372,"theta":-0.0330201581027668,"vega":0.02771600790513834,"rho":0.005334580324395584,"breakevenPct":18.694855284967478},{"delta":0.3,"premium":1.023666007905138,"strike":35.00592885375494,"iv":0.6777780632411067,"gamma":0.05867154150197629,"theta":-0.0363798418972332,"vega":0.03038399209486166,"rho":0.006377319701377586,"breakevenPct":16.224499553742184},{"delta":0.35,"premium":1.2911037891268533,"strike":34.18121911037891,"iv":0.6938481054365733,"gamma":0.06091070840197694,"theta":-0.03967512355848435,"vega":0.0322831960461285,"rho":0.007388303960418553,"breakevenPct":14.426848062921831},{"delta":0.4,"premium":1.6131184407796102,"strike":33.41529235382309,"iv":0.720320539730135,"gamma":0.061166116941529236,"theta":-0.04297271364317841,"vega":0.033635532233883055,"rho":0.008361692552438824,"breakevenPct":12.994873530976445},{"delta":0.45,"premium":1.867168674698795,"strike":32.55220883534137,"iv":0.7077174698795181,"gamma":0.06404497991967871,"theta":-0.04341184738955823,"vega":0.034523895582329316,"rho":0.009383329334475719,"breakevenPct":11.030250032387613},{"delta":0.5,"premium":2.1529220779220783,"strike":31.675324675324674,"iv":0.6899896103896104,"gamma":0.06604675324675324,"theta":-0.04273896103896104,"vega":0.03473506493506493,"rho":0.010382933299596053,"breakevenPct":9.12337662337663},{"delta":0.55,"premium":2.596451104100947,"strike":30.949526813880126,"iv":0.7261400630914826,"gamma":0.06238990536277602,"theta":-0.044778864353312305,"vega":0.034544479495268135,"rho":0.011271539598172746,"breakevenPct":8.212831993487336},{"delta":0.6,"premium":2.9316246056782336,"strike":30.160883280757098,"iv":0.7095785488958991,"gamma":0.06223217665615142,"theta":-0.04288611987381704,"vega":0.03367697160883281,"rho":0.012236162285621974,"breakevenPct":6.750025440113973},{"delta":0.65,"premium":3.576811594202899,"strike":29.278985507246375,"iv":0.7599155797101449,"gamma":0.05585507246376811,"theta":-0.04401413043478261,"vega":0.03227427536231884,"rho":0.012970369086538284,"breakevenPct":5.98644226273959},{"delta":0.7,"premium":4.1209106239460365,"strike":28.416526138279934,"iv":0.7686220910623947,"gamma":0.05159123102866779,"theta":-0.042032715008431705,"vega":0.030282967959527826,"rho":0.0137785617177322,"breakevenPct":4.959473426535386},{"delta":0.75,"premium":4.691891891891892,"strike":27.51158301158301,"iv":0.7642003861003861,"gamma":0.047467181467181464,"theta":-0.03844169884169884,"vega":0.027685907335907336,"rho":0.014564889127896052,"breakevenPct":3.8821771079835576},{"delta":0.8,"premium":5.365738963531671,"strike":26.5489443378119,"iv":0.7619243761996161,"gamma":0.041838771593090206,"theta":-0.034074088291746636,"vega":0.024340882917466406,"rho":0.015272956550929811,"breakevenPct":2.9505912946566717},{"delta":0.85,"premium":6.265297450424928,"strike":25.393767705382437,"iv":0.7721688385269122,"gamma":0.03453824362606233,"theta":-0.029181303116147313,"vega":0.020320679886685553,"rho":0.01580445146131751,"breakevenPct":2.126016631636666},{"delta":0.9,"premium":7.871250000000001,"strike":23.5875,"iv":0.84077625,"gamma":0.023896249999999997,"theta":-0.02432125,"vega":0.01528625,"rho":0.015783453670846614,"breakevenPct":1.4798387096774173}],"put":[{"delta":0.1,"premium":0.5612334985746595,"strike":21.348019828959146,"iv":1.199761340269136,"gamma":0.01730786227984189,"theta":-0.03085173424897864,"vega":0.015216916911010993,"rho":-0.002937205972787272,"breakevenPct":32.94585054714682},{"delta":0.15,"premium":0.6611444798364758,"strike":24.861444798364758,"iv":0.8729980773973183,"gamma":0.03071249777036666,"theta":-0.030094391917620218,"vega":0.020271306299709475,"rho":-0.004276745763389916,"breakevenPct":21.934515101521672},{"delta":0.2,"premium":0.7929842277557139,"strike":26.701760828202595,"iv":0.7313403528074396,"gamma":0.04369325068650744,"theta":-0.02997314045376345,"vega":0.024357032383923217,"rho":-0.005611627063185907,"breakevenPct":16.423301288881028},{"delta":0.25,"premium":1.0063457330415755,"strike":27.75054704595186,"iv":0.6978991247264771,"gamma":0.052154704595185994,"theta":-0.032325601750547044,"vega":0.02770153172866521,"rho":-0.007013761498774641,"breakevenPct":13.728382861579732},{"delta":0.3,"premium":1.3550287356321837,"strike":28.554597701149426,"iv":0.7194313218390804,"gamma":0.05502097701149425,"theta":-0.03642672413793103,"vega":0.030230172413793104,"rho":-0.008524180127241737,"breakevenPct":12.259454949944388},{"delta":0.35,"premium":1.7121416526138278,"strike":29.320404721753793,"iv":0.7375170320404721,"gamma":0.057362225969645866,"theta":-0.039692242833052276,"vega":0.03227672849915683,"rho":-0.010040519779231743,"breakevenPct":10.941086873742048},{"delta":0.4,"premium":2.001990811638591,"strike":30.14854517611026,"iv":0.7126382848392037,"gamma":0.06200612557427259,"theta":-0.039877182235834606,"vega":0.033663399693721285,"rho":-0.011508750902528205,"breakevenPct":9.204663340413967},{"delta":0.45,"premium":2.2699846860643182,"strike":30.914241960183766,"iv":0.6793304747320061,"gamma":0.06667687595712098,"theta":-0.038728637059724354,"vega":0.034505666156202146,"rho":-0.012959946859884532,"breakevenPct":7.599170083485651},{"delta":0.5,"premium":2.922066549912434,"strike":31.777583187390544,"iv":0.728553415061296,"gamma":0.06269001751313485,"theta":-0.04171033274956217,"vega":0.034755516637478105,"rho":-0.014694601297561637,"breakevenPct":6.917688266199654},{"delta":0.55,"premium":3.4282399999999997,"strike":32.5968,"iv":0.73122688,"gamma":0.06175808,"theta":-0.04128704,"vega":0.03444192,"rho":-0.016322362870923503,"breakevenPct":5.9078709677419345},{"delta":0.6,"premium":3.850883652430044,"strike":33.36524300441826,"iv":0.7085920471281296,"gamma":0.0621460972017673,"theta":-0.03871988217967599,"vega":0.03361561119293078,"rho":-0.017886103166307017,"breakevenPct":4.792389187134778},{"delta":0.65,"premium":4.282564102564103,"strike":34.11794871794872,"iv":0.6825553846153846,"gamma":0.061998974358974356,"theta":-0.03538717948717948,"vega":0.032328717948717944,"rho":-0.019454400518762807,"breakevenPct":3.7568238213399474},{"delta":0.7,"premium":4.880854700854701,"strike":34.97264957264957,"iv":0.6728117948717949,"gamma":0.059092991452991454,"theta":-0.0323957264957265,"vega":0.030362905982905985,"rho":-0.021149247313745564,"breakevenPct":2.9296939619520224},{"delta":0.75,"premium":5.567279411764706,"strike":35.88970588235294,"iv":0.6616455882352941,"gamma":0.05490735294117647,"theta":-0.028563235294117646,"vega":0.027719852941176473,"rho":-0.02290924547463689,"breakevenPct":2.1857210626185912},{"delta":0.8,"premium":6.59276649746193,"strike":37.109137055837564,"iv":0.6691743654822334,"gamma":0.047867005076142125,"theta":-0.024863451776649736,"vega":0.024461675126903545,"rho":-0.024928796921733436,"breakevenPct":1.5600949729818234},{"delta":0.85,"premium":9.35448430493273,"strike":40.00448430493273,"iv":0.7737417040358742,"gamma":0.03501614349775787,"theta":-0.023170852017937213,"vega":0.020363677130044847,"rho":-0.02830326498754463,"breakevenPct":1.1290322580645207},{"delta":0.9,"premium":8.654212860310421,"strike":39.534368070953434,"iv":0.619350332594235,"gamma":0.031971618625277164,"theta":-0.012412860310421287,"vega":0.015228159645232817,"rho":-0.028964171691239604,"breakevenPct":0.38659609469995015}]}},"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"}}