{"symbol":"EZPW","url":"https://intraalpha.com/companies/EZPW","capturedAt":"2026-10-22T23:00:59.511Z","state":"partial","quote":{"symbol":"EZPW","last_price":29.46,"prev_close":33.2,"regular_close":29.35,"change":-3.74,"change_pct":-11.2651,"regular_change":-3.85,"regular_change_pct":-11.5964,"extended_change":0.11,"extended_change_pct":0.3748,"bid":28.5,"ask":30.5,"bid_size":200,"ask_size":300,"volume":2987126,"vwap":29.870235,"open":32.76,"high":32.76,"low":28.485,"close":29.35,"trade_count":29731,"last_trade_at":"2026-10-22T20:25:17.27281335Z","last_quote_at":"2026-10-22T20:25:17.278083319Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:58.257511763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:04.458Z","bars":[{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-15T12:45:00Z","v":100,"vw":32.8},{"c":31.856,"h":31.856,"l":31.856,"n":1,"o":31.856,"t":"2026-10-15T12:50:00Z","v":517,"vw":31.856},{"c":31.57,"h":31.57,"l":31.57,"n":2,"o":31.57,"t":"2026-10-15T13:00:00Z","v":1000,"vw":31.57},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-15T13:15:00Z","v":10000,"vw":33},{"c":32.54,"h":32.82,"l":32.39,"n":54,"o":32.82,"t":"2026-10-15T13:30:00Z","v":8871,"vw":32.780025},{"c":32.665,"h":32.72,"l":32.2,"n":64,"o":32.535,"t":"2026-10-15T13:35:00Z","v":3415,"vw":32.536118},{"c":32.495,"h":32.72,"l":32.43,"n":55,"o":32.665,"t":"2026-10-15T13:40:00Z","v":3137,"vw":32.5906},{"c":32.43,"h":32.5499,"l":32.31,"n":176,"o":32.43,"t":"2026-10-15T13:45:00Z","v":8033,"vw":32.428122},{"c":32.36,"h":32.65,"l":32.36,"n":131,"o":32.4,"t":"2026-10-15T13:50:00Z","v":8233,"vw":32.488046},{"c":32.365,"h":32.365,"l":32.365,"n":24,"o":32.365,"t":"2026-10-15T13:55:00Z","v":505,"vw":32.365},{"c":32.515,"h":32.62,"l":32.36,"n":89,"o":32.42,"t":"2026-10-15T14:00:00Z","v":4064,"vw":32.50528},{"c":32.46,"h":32.52,"l":32.46,"n":32,"o":32.52,"t":"2026-10-15T14:05:00Z","v":1014,"vw":32.510551},{"c":32.52,"h":32.545,"l":32.47,"n":156,"o":32.49,"t":"2026-10-15T14:10:00Z","v":6187,"vw":32.496817},{"c":32.455,"h":32.51,"l":32.455,"n":22,"o":32.47,"t":"2026-10-15T14:15:00Z","v":581,"vw":32.472375},{"c":32.405,"h":32.49,"l":32.405,"n":73,"o":32.455,"t":"2026-10-15T14:20:00Z","v":3830,"vw":32.462187},{"c":32.405,"h":32.49,"l":32.405,"n":77,"o":32.42,"t":"2026-10-15T14:25:00Z","v":3952,"vw":32.43181},{"c":32.46,"h":32.46,"l":32.37,"n":111,"o":32.37,"t":"2026-10-15T14:30:00Z","v":5098,"vw":32.422236},{"c":32.69,"h":32.695,"l":32.46,"n":134,"o":32.46,"t":"2026-10-15T14:35:00Z","v":5333,"vw":32.592204},{"c":32.855,"h":32.915,"l":32.71,"n":192,"o":32.71,"t":"2026-10-15T14:40:00Z","v":7122,"vw":32.825536},{"c":32.69,"h":32.82,"l":32.685,"n":182,"o":32.82,"t":"2026-10-15T14:45:00Z","v":7131,"vw":32.782422},{"c":32.75,"h":32.775,"l":32.65,"n":151,"o":32.675,"t":"2026-10-15T14:50:00Z","v":6824,"vw":32.724195},{"c":32.78,"h":32.7854,"l":32.74,"n":70,"o":32.77,"t":"2026-10-15T14:55:00Z","v":2699,"vw":32.768878},{"c":32.82,"h":32.895,"l":32.75,"n":153,"o":32.75,"t":"2026-10-15T15:00:00Z","v":9413,"vw":32.835751},{"c":32.86,"h":32.925,"l":32.86,"n":129,"o":32.89,"t":"2026-10-15T15:05:00Z","v":3157,"vw":32.894968},{"c":32.96,"h":32.96,"l":32.84,"n":242,"o":32.91,"t":"2026-10-15T15:10:00Z","v":9571,"vw":32.880072},{"c":33.08,"h":33.165,"l":32.97,"n":238,"o":32.97,"t":"2026-10-15T15:15:00Z","v":31942,"vw":33.028703},{"c":33.085,"h":33.14,"l":32.995,"n":119,"o":33.08,"t":"2026-10-15T15:20:00Z","v":5255,"vw":33.090377},{"c":33.14,"h":33.14,"l":33.085,"n":66,"o":33.095,"t":"2026-10-15T15:25:00Z","v":1308,"vw":33.105},{"c":33.05,"h":33.15,"l":33.04,"n":166,"o":33.04,"t":"2026-10-15T15:30:00Z","v":12355,"vw":33.131676},{"c":33.16,"h":33.19,"l":33.05,"n":90,"o":33.13,"t":"2026-10-15T15:35:00Z","v":2850,"vw":33.117222},{"c":33.12,"h":33.155,"l":33.09,"n":125,"o":33.15,"t":"2026-10-15T15:40:00Z","v":7588,"vw":33.142698},{"c":32.955,"h":33.1699,"l":32.955,"n":281,"o":33.119118,"t":"2026-10-15T15:45:00Z","v":7732,"vw":33.104636},{"c":33.095,"h":33.125,"l":32.93,"n":113,"o":32.93,"t":"2026-10-15T15:50:00Z","v":6039,"vw":33.049008},{"c":32.955,"h":33.095,"l":32.955,"n":84,"o":33.07,"t":"2026-10-15T15:55:00Z","v":2425,"vw":33.045299},{"c":32.91,"h":33.0299,"l":32.84,"n":83,"o":32.935,"t":"2026-10-15T16:00:00Z","v":1796,"vw":32.941333},{"c":32.92,"h":32.99,"l":32.91,"n":118,"o":32.96,"t":"2026-10-15T16:05:00Z","v":6007,"vw":32.962178},{"c":33,"h":33,"l":32.92,"n":62,"o":32.92,"t":"2026-10-15T16:10:00Z","v":3011,"vw":32.976215},{"c":32.94,"h":33.025,"l":32.89,"n":121,"o":33,"t":"2026-10-15T16:15:00Z","v":9135,"vw":32.980447},{"c":32.96,"h":33,"l":32.96,"n":44,"o":32.975,"t":"2026-10-15T16:20:00Z","v":1153,"vw":32.979242},{"c":32.96,"h":33.015,"l":32.96,"n":50,"o":32.99,"t":"2026-10-15T16:25:00Z","v":2805,"vw":32.995834},{"c":32.9,"h":32.95,"l":32.9,"n":72,"o":32.95,"t":"2026-10-15T16:30:00Z","v":2448,"vw":32.933125},{"c":32.9,"h":32.97,"l":32.89,"n":74,"o":32.89,"t":"2026-10-15T16:35:00Z","v":3231,"vw":32.921556},{"c":32.88,"h":32.89,"l":32.88,"n":30,"o":32.89,"t":"2026-10-15T16:40:00Z","v":444,"vw":32.885},{"c":32.92,"h":32.92,"l":32.87,"n":106,"o":32.91,"t":"2026-10-15T16:45:00Z","v":4834,"vw":32.897596},{"c":32.93,"h":32.93,"l":32.88,"n":82,"o":32.89,"t":"2026-10-15T16:50:00Z","v":2613,"vw":32.91433},{"c":32.88,"h":32.925,"l":32.83,"n":127,"o":32.925,"t":"2026-10-15T16:55:00Z","v":6193,"vw":32.893463},{"c":32.9,"h":32.91,"l":32.84,"n":114,"o":32.865,"t":"2026-10-15T17:05:00Z","v":4792,"vw":32.895659},{"c":32.92,"h":32.92,"l":32.87,"n":80,"o":32.9,"t":"2026-10-15T17:10:00Z","v":1659,"vw":32.897509},{"c":32.89,"h":32.91,"l":32.86,"n":74,"o":32.91,"t":"2026-10-15T17:15:00Z","v":2646,"vw":32.883684},{"c":32.91,"h":32.92,"l":32.9,"n":73,"o":32.9,"t":"2026-10-15T17:20:00Z","v":2923,"vw":32.90875},{"c":32.9,"h":32.91,"l":32.89,"n":25,"o":32.91,"t":"2026-10-15T17:25:00Z","v":2070,"vw":32.906322},{"c":32.77,"h":32.91,"l":32.75,"n":146,"o":32.91,"t":"2026-10-15T17:30:00Z","v":5401,"vw":32.818056},{"c":32.63,"h":32.71,"l":32.54,"n":49,"o":32.71,"t":"2026-10-15T17:35:00Z","v":2170,"vw":32.65871},{"c":32.64,"h":32.7,"l":32.64,"n":51,"o":32.66,"t":"2026-10-15T17:40:00Z","v":1559,"vw":32.665798},{"c":32.69,"h":32.74,"l":32.67,"n":93,"o":32.715,"t":"2026-10-15T17:45:00Z","v":3704,"vw":32.712696},{"c":32.8,"h":32.8,"l":32.67,"n":96,"o":32.67,"t":"2026-10-15T17:50:00Z","v":3354,"vw":32.724574},{"c":32.8199,"h":32.84,"l":32.795,"n":86,"o":32.84,"t":"2026-10-15T17:55:00Z","v":2646,"vw":32.81086},{"c":32.86,"h":32.86,"l":32.795,"n":49,"o":32.795,"t":"2026-10-15T18:00:00Z","v":2176,"vw":32.837439},{"c":32.885,"h":32.92,"l":32.855,"n":125,"o":32.855,"t":"2026-10-15T18:05:00Z","v":4795,"vw":32.887761},{"c":32.94,"h":32.94,"l":32.91,"n":136,"o":32.92,"t":"2026-10-15T18:10:00Z","v":4386,"vw":32.923929},{"c":32.86,"h":33.09,"l":32.86,"n":90,"o":32.924,"t":"2026-10-15T18:15:00Z","v":3851,"vw":33.017168},{"c":32.93,"h":32.945,"l":32.85,"n":41,"o":32.94,"t":"2026-10-15T18:20:00Z","v":2090,"vw":32.931289},{"c":32.89,"h":32.91,"l":32.88,"n":70,"o":32.89,"t":"2026-10-15T18:25:00Z","v":3063,"vw":32.897889},{"c":32.925,"h":32.94,"l":32.85,"n":104,"o":32.875,"t":"2026-10-15T18:30:00Z","v":2711,"vw":32.905631},{"c":32.92,"h":32.935,"l":32.9,"n":137,"o":32.925,"t":"2026-10-15T18:35:00Z","v":5568,"vw":32.918233},{"c":32.985,"h":32.985,"l":32.92,"n":106,"o":32.92,"t":"2026-10-15T18:40:00Z","v":4808,"vw":32.9425},{"c":33.03,"h":33.03,"l":32.86,"n":158,"o":32.97,"t":"2026-10-15T18:45:00Z","v":5557,"vw":32.963001},{"c":32.99,"h":33.04,"l":32.94,"n":146,"o":32.95,"t":"2026-10-15T18:50:00Z","v":7752,"vw":32.994491},{"c":32.99,"h":32.99,"l":32.92,"n":106,"o":32.95,"t":"2026-10-15T18:55:00Z","v":2973,"vw":32.964848},{"c":33.04,"h":33.05,"l":33,"n":139,"o":33,"t":"2026-10-15T19:00:00Z","v":4605,"vw":33.031575},{"c":33.1,"h":33.1,"l":33.03,"n":133,"o":33.03,"t":"2026-10-15T19:05:00Z","v":4352,"vw":33.065955},{"c":33.11,"h":33.12,"l":33.09,"n":90,"o":33.12,"t":"2026-10-15T19:10:00Z","v":2740,"vw":33.106648},{"c":33.105,"h":33.14,"l":33.07,"n":159,"o":33.115,"t":"2026-10-15T19:15:00Z","v":7697,"vw":33.123396},{"c":33.13,"h":33.13,"l":33.08,"n":110,"o":33.08,"t":"2026-10-15T19:20:00Z","v":3942,"vw":33.122002},{"c":33.09,"h":33.15,"l":33.08,"n":186,"o":33.12,"t":"2026-10-15T19:25:00Z","v":7303,"vw":33.12445},{"c":33.1,"h":33.14,"l":33.06,"n":247,"o":33.06,"t":"2026-10-15T19:30:00Z","v":8033,"vw":33.100152},{"c":33.13,"h":33.13,"l":33.09,"n":191,"o":33.12,"t":"2026-10-15T19:35:00Z","v":6459,"vw":33.114788},{"c":33.16,"h":33.175,"l":33.12,"n":183,"o":33.12,"t":"2026-10-15T19:40:00Z","v":5924,"vw":33.148678},{"c":33.07,"h":33.17,"l":33.07,"n":275,"o":33.17,"t":"2026-10-15T19:45:00Z","v":7997,"vw":33.120051},{"c":32.9,"h":33.07,"l":32.9,"n":410,"o":33.01,"t":"2026-10-15T19:50:00Z","v":12859,"vw":33.032623},{"c":33.13,"h":33.17,"l":32.96,"n":1525,"o":32.96,"t":"2026-10-15T19:55:00Z","v":80792,"vw":33.115215},{"c":33.13,"h":33.13,"l":33.13,"n":14,"o":33.13,"t":"2026-10-15T20:00:00Z","v":70745,"vw":33.13},{"c":33.34,"h":33.34,"l":33.34,"n":7,"o":33.34,"t":"2026-10-16T08:20:00Z","v":299,"vw":33.34},{"c":33.36,"h":33.36,"l":33.35,"n":4,"o":33.35,"t":"2026-10-16T08:25:00Z","v":359,"vw":33.356667},{"c":33.35,"h":33.83,"l":33.32,"n":97,"o":33.72,"t":"2026-10-16T13:30:00Z","v":10425,"vw":33.489687},{"c":33.37,"h":33.43,"l":33.37,"n":19,"o":33.43,"t":"2026-10-16T13:35:00Z","v":553,"vw":33.408333},{"c":33.515,"h":33.535,"l":33.41,"n":28,"o":33.535,"t":"2026-10-16T13:40:00Z","v":2518,"vw":33.519541},{"c":33.545,"h":33.62,"l":33.52,"n":23,"o":33.52,"t":"2026-10-16T13:45:00Z","v":660,"vw":33.55125},{"c":33.33,"h":33.545,"l":33.33,"n":41,"o":33.545,"t":"2026-10-16T13:50:00Z","v":2204,"vw":33.459286},{"c":33.375,"h":33.425,"l":33.27,"n":26,"o":33.425,"t":"2026-10-16T13:55:00Z","v":1479,"vw":33.381563},{"c":33.6,"h":33.63,"l":33.32,"n":94,"o":33.37,"t":"2026-10-16T14:00:00Z","v":4880,"vw":33.45593},{"c":33.47,"h":33.53,"l":33.47,"n":52,"o":33.53,"t":"2026-10-16T14:05:00Z","v":1201,"vw":33.515834},{"c":33.2,"h":33.35,"l":33.2,"n":65,"o":33.31,"t":"2026-10-16T14:10:00Z","v":2355,"vw":33.302843},{"c":33.265,"h":33.29,"l":33.235,"n":40,"o":33.235,"t":"2026-10-16T14:15:00Z","v":1237,"vw":33.261219},{"c":33.41,"h":33.41,"l":33.27,"n":91,"o":33.3,"t":"2026-10-16T14:20:00Z","v":2221,"vw":33.318389},{"c":33.68,"h":33.68,"l":33.43,"n":216,"o":33.43,"t":"2026-10-16T14:25:00Z","v":10985,"vw":33.584287},{"c":33.8,"h":33.8,"l":33.67,"n":53,"o":33.67,"t":"2026-10-16T14:30:00Z","v":4561,"vw":33.749424},{"c":33.585,"h":33.77,"l":33.585,"n":108,"o":33.72,"t":"2026-10-16T14:35:00Z","v":3455,"vw":33.659748},{"c":33.514,"h":33.66,"l":33.475,"n":88,"o":33.585,"t":"2026-10-16T14:40:00Z","v":11556,"vw":33.603633},{"c":33.46,"h":33.495,"l":33.46,"n":17,"o":33.495,"t":"2026-10-16T14:45:00Z","v":335,"vw":33.4775},{"c":33.5699,"h":33.69,"l":33.51,"n":92,"o":33.51,"t":"2026-10-16T14:50:00Z","v":3100,"vw":33.574294},{"c":33.555,"h":33.5994,"l":33.555,"n":30,"o":33.56,"t":"2026-10-16T14:55:00Z","v":768,"vw":33.580646},{"c":33.61,"h":33.61,"l":33.48,"n":79,"o":33.52,"t":"2026-10-16T15:00:00Z","v":3184,"vw":33.518261},{"c":33.595,"h":33.615,"l":33.595,"n":20,"o":33.615,"t":"2026-10-16T15:05:00Z","v":519,"vw":33.6},{"c":33.62,"h":33.63,"l":33.595,"n":30,"o":33.595,"t":"2026-10-16T15:10:00Z","v":1212,"vw":33.613459},{"c":34.06,"h":34.11,"l":33.66,"n":404,"o":33.66,"t":"2026-10-16T15:15:00Z","v":9851,"vw":33.899645},{"c":34.18,"h":34.18,"l":34.065,"n":329,"o":34.065,"t":"2026-10-16T15:20:00Z","v":19575,"vw":34.12863},{"c":34.185,"h":34.22,"l":34.135,"n":90,"o":34.15,"t":"2026-10-16T15:25:00Z","v":2826,"vw":34.190493},{"c":33.95,"h":34.23,"l":33.95,"n":208,"o":34.23,"t":"2026-10-16T15:30:00Z","v":11569,"vw":34.060446},{"c":34.16,"h":34.17,"l":33.955,"n":131,"o":34.025,"t":"2026-10-16T15:35:00Z","v":5931,"vw":34.05906},{"c":34.005,"h":34.155,"l":33.98,"n":267,"o":34.145,"t":"2026-10-16T15:40:00Z","v":19605,"vw":34.056584},{"c":34.17,"h":34.19,"l":33.995,"n":127,"o":33.995,"t":"2026-10-16T15:45:00Z","v":11364,"vw":34.106051},{"c":34.105,"h":34.17,"l":34.105,"n":39,"o":34.17,"t":"2026-10-16T15:50:00Z","v":1145,"vw":34.138849},{"c":34.075,"h":34.155,"l":34.01,"n":130,"o":34.155,"t":"2026-10-16T15:55:00Z","v":7335,"vw":34.074991},{"c":33.94,"h":34.08,"l":33.895,"n":185,"o":34.03,"t":"2026-10-16T16:00:00Z","v":10425,"vw":33.984524},{"c":34.05,"h":34.06,"l":33.89,"n":88,"o":33.96,"t":"2026-10-16T16:05:00Z","v":7769,"vw":33.988874},{"c":34.11,"h":34.11,"l":34.03,"n":269,"o":34.055,"t":"2026-10-16T16:10:00Z","v":3119,"vw":34.067184},{"c":33.99,"h":34.22,"l":33.98,"n":369,"o":34.12,"t":"2026-10-16T16:15:00Z","v":25695,"vw":34.117952},{"c":33.975,"h":33.99,"l":33.945,"n":105,"o":33.98,"t":"2026-10-16T16:20:00Z","v":4396,"vw":33.974786},{"c":33.9,"h":33.975,"l":33.84,"n":60,"o":33.975,"t":"2026-10-16T16:25:00Z","v":2957,"vw":33.893895},{"c":33.525,"h":33.92,"l":33.47,"n":187,"o":33.92,"t":"2026-10-16T16:30:00Z","v":48334,"vw":33.529153},{"c":33.39,"h":33.61,"l":33.31,"n":93,"o":33.61,"t":"2026-10-16T16:35:00Z","v":4346,"vw":33.453764},{"c":33.345,"h":33.385,"l":33.29,"n":61,"o":33.385,"t":"2026-10-16T16:40:00Z","v":3001,"vw":33.330342},{"c":33.27,"h":33.335,"l":33.23,"n":101,"o":33.335,"t":"2026-10-16T16:45:00Z","v":5329,"vw":33.269649},{"c":33.178,"h":33.325,"l":33.178,"n":82,"o":33.28,"t":"2026-10-16T16:50:00Z","v":2755,"vw":33.262722},{"c":33.35,"h":33.41,"l":33.11,"n":130,"o":33.11,"t":"2026-10-16T16:55:00Z","v":5493,"vw":33.331892},{"c":33.21,"h":33.35,"l":33.21,"n":71,"o":33.35,"t":"2026-10-16T17:00:00Z","v":2121,"vw":33.290385},{"c":33.18,"h":33.2,"l":33.165,"n":37,"o":33.2,"t":"2026-10-16T17:05:00Z","v":1366,"vw":33.181875},{"c":33.2,"h":33.21,"l":33.17,"n":66,"o":33.18,"t":"2026-10-16T17:10:00Z","v":3991,"vw":33.191722},{"c":33.165,"h":33.21,"l":33.11,"n":87,"o":33.2,"t":"2026-10-16T17:15:00Z","v":4685,"vw":33.177873},{"c":32.95,"h":33.2,"l":32.95,"n":336,"o":33.12,"t":"2026-10-16T17:20:00Z","v":36915,"vw":33.067629},{"c":33.015,"h":33.06,"l":32.9825,"n":74,"o":32.9825,"t":"2026-10-16T17:25:00Z","v":3963,"vw":33.021261},{"c":33.05,"h":33.115,"l":33.04,"n":81,"o":33.04,"t":"2026-10-16T17:30:00Z","v":3216,"vw":33.07112},{"c":33.145,"h":33.17,"l":33.135,"n":27,"o":33.135,"t":"2026-10-16T17:35:00Z","v":1086,"vw":33.153051},{"c":33.155,"h":33.185,"l":33.135,"n":231,"o":33.145,"t":"2026-10-16T17:40:00Z","v":5269,"vw":33.164381},{"c":33.17,"h":33.22,"l":33.14,"n":379,"o":33.155,"t":"2026-10-16T17:45:00Z","v":28008,"vw":33.188185},{"c":33.18,"h":33.19,"l":33.166,"n":208,"o":33.17,"t":"2026-10-16T17:50:00Z","v":6413,"vw":33.185517},{"c":33.125,"h":33.16,"l":33.125,"n":65,"o":33.16,"t":"2026-10-16T17:55:00Z","v":2166,"vw":33.143077},{"c":32.98,"h":33.09,"l":32.93,"n":145,"o":33.09,"t":"2026-10-16T18:00:00Z","v":25086,"vw":33.001969},{"c":33.12,"h":33.12,"l":33.01,"n":191,"o":33.04,"t":"2026-10-16T18:05:00Z","v":6331,"vw":33.052799},{"c":33.12,"h":33.1525,"l":33.11,"n":77,"o":33.115,"t":"2026-10-16T18:10:00Z","v":2883,"vw":33.134204},{"c":33.05,"h":33.125,"l":33.05,"n":62,"o":33.125,"t":"2026-10-16T18:15:00Z","v":2578,"vw":33.07585},{"c":33.065,"h":33.0899,"l":32.991,"n":42,"o":33.0375,"t":"2026-10-16T18:20:00Z","v":3778,"vw":33.006783},{"c":33.04,"h":33.055,"l":33.04,"n":63,"o":33.045,"t":"2026-10-16T18:25:00Z","v":1609,"vw":33.045},{"c":33.075,"h":33.09,"l":33.02,"n":126,"o":33.03,"t":"2026-10-16T18:30:00Z","v":5322,"vw":33.057651},{"c":33.015,"h":33.075,"l":33.01,"n":113,"o":33.075,"t":"2026-10-16T18:35:00Z","v":3111,"vw":33.025269},{"c":33.01,"h":33.015,"l":32.99,"n":60,"o":33.015,"t":"2026-10-16T18:40:00Z","v":2819,"vw":33.003333},{"c":33.07,"h":33.07,"l":33,"n":114,"o":33.03,"t":"2026-10-16T18:45:00Z","v":5777,"vw":33.039968},{"c":33.06,"h":33.065,"l":33.04,"n":85,"o":33.065,"t":"2026-10-16T18:50:00Z","v":2772,"vw":33.053538},{"c":33.045,"h":33.055,"l":33.04,"n":67,"o":33.055,"t":"2026-10-16T18:55:00Z","v":1705,"vw":33.046429},{"c":33.025,"h":33.0746,"l":33.01,"n":117,"o":33.06,"t":"2026-10-16T19:00:00Z","v":4248,"vw":33.053552},{"c":32.95,"h":33.005,"l":32.915,"n":74,"o":33.005,"t":"2026-10-16T19:05:00Z","v":3654,"vw":32.953042},{"c":33.005,"h":33.045,"l":32.98,"n":84,"o":32.98,"t":"2026-10-16T19:10:00Z","v":3146,"vw":33.020263},{"c":33.045,"h":33.05,"l":32.965,"n":87,"o":33.03,"t":"2026-10-16T19:15:00Z","v":4056,"vw":33.028519},{"c":33.04,"h":33.0629,"l":33.03,"n":63,"o":33.03,"t":"2026-10-16T19:20:00Z","v":2201,"vw":33.043239},{"c":33.05,"h":33.07,"l":33,"n":123,"o":33.04,"t":"2026-10-16T19:25:00Z","v":4768,"vw":33.030695},{"c":33,"h":33.105,"l":33,"n":121,"o":33.07,"t":"2026-10-16T19:30:00Z","v":4159,"vw":33.039274},{"c":33.1375,"h":33.145,"l":33.02,"n":158,"o":33.02,"t":"2026-10-16T19:35:00Z","v":5872,"vw":33.069306},{"c":33.055,"h":33.11,"l":33.055,"n":222,"o":33.1,"t":"2026-10-16T19:40:00Z","v":10503,"vw":33.076659},{"c":32.99,"h":33.04,"l":32.98,"n":192,"o":33.04,"t":"2026-10-16T19:45:00Z","v":9029,"vw":33.007026},{"c":33.035,"h":33.04,"l":32.92,"n":467,"o":32.97,"t":"2026-10-16T19:50:00Z","v":20831,"vw":32.99485},{"c":33.02,"h":33.05,"l":32.93,"n":1635,"o":33.01,"t":"2026-10-16T19:55:00Z","v":90352,"vw":33.007799},{"c":33,"h":33,"l":33,"n":16,"o":33,"t":"2026-10-16T20:00:00Z","v":95738,"vw":33},{"c":33.66,"h":33.66,"l":33.66,"n":1,"o":33.66,"t":"2026-10-16T21:10:00Z","v":150,"vw":33.66},{"c":32.9279,"h":32.9279,"l":32.9279,"n":1,"o":32.9279,"t":"2026-10-16T23:05:00Z","v":125,"vw":32.9279},{"c":32.8099,"h":32.8099,"l":32.8099,"n":2,"o":32.8099,"t":"2026-10-16T23:35:00Z","v":202,"vw":32.8099},{"c":33.51,"h":34,"l":33.35,"n":99,"o":33.94,"t":"2026-10-19T13:30:00Z","v":11478,"vw":33.433816},{"c":33.365,"h":33.5252,"l":33.365,"n":33,"o":33.5252,"t":"2026-10-19T13:35:00Z","v":1543,"vw":33.418814},{"c":33.34,"h":33.365,"l":33.132,"n":30,"o":33.365,"t":"2026-10-19T13:40:00Z","v":3597,"vw":33.347117},{"c":33.275,"h":33.47,"l":33.275,"n":74,"o":33.45,"t":"2026-10-19T13:45:00Z","v":6540,"vw":33.405532},{"c":33.22,"h":33.345,"l":33.22,"n":20,"o":33.345,"t":"2026-10-19T13:50:00Z","v":2373,"vw":33.324887},{"c":33.3634,"h":33.3634,"l":33.285,"n":15,"o":33.285,"t":"2026-10-19T13:55:00Z","v":1233,"vw":33.292127},{"c":33.175,"h":33.2852,"l":33.14,"n":101,"o":33.2825,"t":"2026-10-19T14:00:00Z","v":3367,"vw":33.23361},{"c":33.21,"h":33.295,"l":33.085,"n":76,"o":33.095,"t":"2026-10-19T14:05:00Z","v":2950,"vw":33.172311},{"c":33.2035,"h":33.2841,"l":33.2035,"n":21,"o":33.2841,"t":"2026-10-19T14:10:00Z","v":430,"vw":33.24997},{"c":33.1828,"h":33.32,"l":33.1828,"n":40,"o":33.3,"t":"2026-10-19T14:15:00Z","v":842,"vw":33.258606},{"c":33,"h":33.32,"l":32.91,"n":423,"o":33.155,"t":"2026-10-19T14:20:00Z","v":47774,"vw":33.068997},{"c":33.0385,"h":33.05,"l":32.95,"n":66,"o":32.95,"t":"2026-10-19T14:25:00Z","v":2115,"vw":32.994444},{"c":33.085,"h":33.105,"l":32.95,"n":226,"o":33.015,"t":"2026-10-19T14:30:00Z","v":7618,"vw":33.024474},{"c":33.1,"h":33.18,"l":33.09,"n":99,"o":33.09,"t":"2026-10-19T14:35:00Z","v":5277,"vw":33.122097},{"c":33.09,"h":33.1682,"l":33.09,"n":151,"o":33.16,"t":"2026-10-19T14:40:00Z","v":8532,"vw":33.116621},{"c":33.205,"h":33.295,"l":33.11,"n":138,"o":33.11,"t":"2026-10-19T14:45:00Z","v":12713,"vw":33.188736},{"c":33.13,"h":33.26,"l":33.09,"n":127,"o":33.24,"t":"2026-10-19T14:50:00Z","v":7630,"vw":33.212226},{"c":33.23,"h":33.28,"l":33.14,"n":230,"o":33.19,"t":"2026-10-19T14:55:00Z","v":27144,"vw":33.230792},{"c":33.27,"h":33.31,"l":33.2281,"n":79,"o":33.31,"t":"2026-10-19T15:00:00Z","v":1488,"vw":33.259286},{"c":33.26,"h":33.27,"l":33.205,"n":45,"o":33.27,"t":"2026-10-19T15:05:00Z","v":820,"vw":33.229},{"c":33.36,"h":33.395,"l":33.29,"n":116,"o":33.29,"t":"2026-10-19T15:10:00Z","v":3425,"vw":33.338057},{"c":33.375,"h":33.39,"l":33.29,"n":57,"o":33.39,"t":"2026-10-19T15:15:00Z","v":1446,"vw":33.365276},{"c":33.49,"h":33.49,"l":33.3942,"n":71,"o":33.3942,"t":"2026-10-19T15:20:00Z","v":2699,"vw":33.440888},{"c":33.44,"h":33.505,"l":33.44,"n":36,"o":33.505,"t":"2026-10-19T15:25:00Z","v":1184,"vw":33.474643},{"c":33.455,"h":33.4978,"l":33.4,"n":40,"o":33.495,"t":"2026-10-19T15:30:00Z","v":829,"vw":33.460315},{"c":33.47,"h":33.48,"l":33.435,"n":47,"o":33.435,"t":"2026-10-19T15:35:00Z","v":1287,"vw":33.45},{"c":33.51,"h":33.51,"l":33.44,"n":56,"o":33.44,"t":"2026-10-19T15:40:00Z","v":1653,"vw":33.48175},{"c":33.5,"h":33.512,"l":33.4601,"n":68,"o":33.512,"t":"2026-10-19T15:45:00Z","v":1690,"vw":33.482412},{"c":33.4528,"h":33.5,"l":33.42,"n":62,"o":33.42,"t":"2026-10-19T15:50:00Z","v":2451,"vw":33.44692},{"c":33.405,"h":33.415,"l":33.405,"n":24,"o":33.415,"t":"2026-10-19T15:55:00Z","v":1489,"vw":33.408612},{"c":33.265,"h":33.38,"l":33.265,"n":101,"o":33.38,"t":"2026-10-19T16:00:00Z","v":3164,"vw":33.311618},{"c":33.2137,"h":33.33,"l":33.2137,"n":113,"o":33.2989,"t":"2026-10-19T16:05:00Z","v":3691,"vw":33.302069},{"c":33.155,"h":33.27,"l":33.0701,"n":61,"o":33.25,"t":"2026-10-19T16:10:00Z","v":2088,"vw":33.177562},{"c":33.135,"h":33.2,"l":33.135,"n":34,"o":33.1935,"t":"2026-10-19T16:15:00Z","v":818,"vw":33.174114},{"c":33.015,"h":33.125,"l":32.99,"n":85,"o":33.08,"t":"2026-10-19T16:20:00Z","v":2968,"vw":33.079392},{"c":33.179,"h":33.179,"l":33.12,"n":94,"o":33.12,"t":"2026-10-19T16:25:00Z","v":2559,"vw":33.130372},{"c":33.16,"h":33.1899,"l":33.13,"n":23,"o":33.16,"t":"2026-10-19T16:30:00Z","v":1308,"vw":33.154658},{"c":33.115,"h":33.115,"l":33.115,"n":12,"o":33.115,"t":"2026-10-19T16:35:00Z","v":143,"vw":33.115},{"c":33.115,"h":33.17,"l":33.115,"n":27,"o":33.17,"t":"2026-10-19T16:40:00Z","v":568,"vw":33.14415},{"c":33.145,"h":33.165,"l":33.1263,"n":98,"o":33.14,"t":"2026-10-19T16:45:00Z","v":4864,"vw":33.142156},{"c":33.1,"h":33.15,"l":33.1,"n":84,"o":33.145,"t":"2026-10-19T16:50:00Z","v":2039,"vw":33.119886},{"c":33.085,"h":33.085,"l":33.085,"n":8,"o":33.085,"t":"2026-10-19T16:55:00Z","v":172,"vw":33.085},{"c":33.03,"h":33.09,"l":33.03,"n":48,"o":33.09,"t":"2026-10-19T17:00:00Z","v":1270,"vw":33.065093},{"c":32.97,"h":33.03,"l":32.965,"n":71,"o":33.015,"t":"2026-10-19T17:05:00Z","v":3208,"vw":33.015567},{"c":33.025,"h":33.06,"l":32.99,"n":69,"o":32.99,"t":"2026-10-19T17:10:00Z","v":1836,"vw":33.021386},{"c":33.015,"h":33.07,"l":32.985,"n":150,"o":33.025,"t":"2026-10-19T17:15:00Z","v":3995,"vw":33.035961},{"c":33.0346,"h":33.075,"l":33.0346,"n":38,"o":33.05,"t":"2026-10-19T17:20:00Z","v":1094,"vw":33.05392},{"c":33.04,"h":33.045,"l":33.03,"n":18,"o":33.03,"t":"2026-10-19T17:25:00Z","v":630,"vw":33.03625},{"c":33.0375,"h":33.0375,"l":33.025,"n":18,"o":33.025,"t":"2026-10-19T17:30:00Z","v":406,"vw":33.03125},{"c":32.965,"h":33.02,"l":32.965,"n":104,"o":33.02,"t":"2026-10-19T17:35:00Z","v":4951,"vw":32.98936},{"c":32.96,"h":32.96,"l":32.96,"n":13,"o":32.96,"t":"2026-10-19T17:40:00Z","v":425,"vw":32.96},{"c":32.975,"h":32.975,"l":32.94,"n":35,"o":32.94,"t":"2026-10-19T17:45:00Z","v":949,"vw":32.964296},{"c":32.92,"h":32.93,"l":32.905,"n":58,"o":32.93,"t":"2026-10-19T17:50:00Z","v":1770,"vw":32.913872},{"c":32.93,"h":32.93,"l":32.93,"n":15,"o":32.93,"t":"2026-10-19T17:55:00Z","v":240,"vw":32.93},{"c":32.93,"h":32.93,"l":32.93,"n":30,"o":32.93,"t":"2026-10-19T18:00:00Z","v":464,"vw":32.93},{"c":32.885,"h":32.97,"l":32.885,"n":126,"o":32.97,"t":"2026-10-19T18:05:00Z","v":4091,"vw":32.900526},{"c":32.9325,"h":32.96,"l":32.9,"n":141,"o":32.9,"t":"2026-10-19T18:10:00Z","v":4550,"vw":32.940013},{"c":32.905,"h":32.905,"l":32.905,"n":32,"o":32.905,"t":"2026-10-19T18:15:00Z","v":490,"vw":32.905},{"c":32.89,"h":32.9051,"l":32.89,"n":41,"o":32.905,"t":"2026-10-19T18:20:00Z","v":935,"vw":32.899988},{"c":32.93,"h":32.93,"l":32.9,"n":47,"o":32.9,"t":"2026-10-19T18:25:00Z","v":1302,"vw":32.905114},{"c":32.99,"h":33.02,"l":32.895,"n":146,"o":32.9,"t":"2026-10-19T18:30:00Z","v":5183,"vw":32.943194},{"c":32.985,"h":32.985,"l":32.98,"n":49,"o":32.98,"t":"2026-10-19T18:35:00Z","v":1289,"vw":32.980833},{"c":32.99,"h":32.99,"l":32.985,"n":30,"o":32.985,"t":"2026-10-19T18:40:00Z","v":555,"vw":32.9875},{"c":32.98,"h":32.98,"l":32.97,"n":70,"o":32.97,"t":"2026-10-19T18:45:00Z","v":1429,"vw":32.976557},{"c":32.94,"h":33.03,"l":32.94,"n":87,"o":32.98,"t":"2026-10-19T18:50:00Z","v":2572,"vw":32.962429},{"c":33.01,"h":33.01,"l":32.94,"n":81,"o":32.94,"t":"2026-10-19T18:55:00Z","v":3452,"vw":32.970367},{"c":33.01,"h":33.03,"l":33.005,"n":89,"o":33.01,"t":"2026-10-19T19:00:00Z","v":2456,"vw":33.014105},{"c":32.945,"h":32.995,"l":32.945,"n":59,"o":32.995,"t":"2026-10-19T19:05:00Z","v":1772,"vw":32.962778},{"c":32.91,"h":32.945,"l":32.91,"n":67,"o":32.945,"t":"2026-10-19T19:10:00Z","v":1742,"vw":32.927143},{"c":32.9,"h":32.91,"l":32.83,"n":119,"o":32.91,"t":"2026-10-19T19:15:00Z","v":4773,"vw":32.873583},{"c":32.865,"h":32.9,"l":32.85,"n":87,"o":32.88,"t":"2026-10-19T19:20:00Z","v":3206,"vw":32.867436},{"c":32.8,"h":32.84,"l":32.8,"n":117,"o":32.84,"t":"2026-10-19T19:25:00Z","v":4060,"vw":32.825003},{"c":32.9,"h":32.925,"l":32.83,"n":240,"o":32.83,"t":"2026-10-19T19:30:00Z","v":8767,"vw":32.878222},{"c":32.955,"h":32.985,"l":32.9,"n":218,"o":32.9,"t":"2026-10-19T19:35:00Z","v":6373,"vw":32.930717},{"c":32.88,"h":32.97,"l":32.865,"n":323,"o":32.95,"t":"2026-10-19T19:40:00Z","v":18013,"vw":32.920741},{"c":32.83,"h":32.92,"l":32.82,"n":276,"o":32.91,"t":"2026-10-19T19:45:00Z","v":10830,"vw":32.864821},{"c":32.79,"h":32.82,"l":32.75,"n":391,"o":32.81,"t":"2026-10-19T19:50:00Z","v":17602,"vw":32.790666},{"c":32.77,"h":32.795,"l":32.69,"n":1230,"o":32.74,"t":"2026-10-19T19:55:00Z","v":58947,"vw":32.729504},{"c":32.75,"h":32.75,"l":32.75,"n":14,"o":32.75,"t":"2026-10-19T20:00:00Z","v":51181,"vw":32.75},{"c":32.63,"h":32.63,"l":32.63,"n":2,"o":32.63,"t":"2026-10-20T12:50:00Z","v":400,"vw":32.63},{"c":32.7025,"h":33.0728,"l":32.56,"n":27,"o":32.56,"t":"2026-10-20T13:30:00Z","v":11771,"vw":32.584665},{"c":32.805,"h":32.805,"l":32.7,"n":19,"o":32.7,"t":"2026-10-20T13:35:00Z","v":812,"vw":32.771667},{"c":32.9,"h":33.06,"l":32.69,"n":113,"o":32.98,"t":"2026-10-20T13:40:00Z","v":9923,"vw":32.980857},{"c":32.98,"h":33.12,"l":32.9,"n":245,"o":33.05,"t":"2026-10-20T13:45:00Z","v":18446,"vw":33.061249},{"c":33.07,"h":33.29,"l":33,"n":161,"o":33.015,"t":"2026-10-20T13:50:00Z","v":20159,"vw":33.051103},{"c":33.135,"h":33.29,"l":33.07,"n":300,"o":33.07,"t":"2026-10-20T13:55:00Z","v":26045,"vw":33.092187},{"c":33.12,"h":33.295,"l":33.08,"n":48,"o":33.28,"t":"2026-10-20T14:00:00Z","v":2853,"vw":33.194257},{"c":32.7901,"h":33.0275,"l":32.79,"n":35,"o":33.02,"t":"2026-10-20T14:05:00Z","v":1789,"vw":32.887134},{"c":32.8917,"h":32.91,"l":32.71,"n":40,"o":32.91,"t":"2026-10-20T14:10:00Z","v":2362,"vw":32.821852},{"c":32.84,"h":32.94,"l":32.75,"n":26,"o":32.75,"t":"2026-10-20T14:15:00Z","v":1128,"vw":32.836652},{"c":32.94,"h":33.08,"l":32.74,"n":94,"o":32.74,"t":"2026-10-20T14:20:00Z","v":3674,"vw":32.887041},{"c":32.89,"h":32.935,"l":32.8,"n":22,"o":32.935,"t":"2026-10-20T14:25:00Z","v":552,"vw":32.8875},{"c":32.955,"h":33.04,"l":32.955,"n":25,"o":33.04,"t":"2026-10-20T14:30:00Z","v":1081,"vw":32.998925},{"c":33.02,"h":33.05,"l":32.88,"n":90,"o":32.88,"t":"2026-10-20T14:35:00Z","v":4774,"vw":32.983219},{"c":33.0499,"h":33.0499,"l":32.96,"n":23,"o":32.99,"t":"2026-10-20T14:40:00Z","v":941,"vw":32.981079},{"c":32.94,"h":33,"l":32.94,"n":54,"o":33,"t":"2026-10-20T14:45:00Z","v":2223,"vw":32.966901},{"c":32.95,"h":32.9999,"l":32.95,"n":34,"o":32.98,"t":"2026-10-20T14:50:00Z","v":913,"vw":32.969975},{"c":33.155,"h":33.16,"l":33,"n":99,"o":33,"t":"2026-10-20T14:55:00Z","v":3792,"vw":33.0832},{"c":33.315,"h":33.32,"l":33.15,"n":92,"o":33.155,"t":"2026-10-20T15:00:00Z","v":4473,"vw":33.247736},{"c":33.4,"h":33.4,"l":33.325,"n":15,"o":33.325,"t":"2026-10-20T15:05:00Z","v":333,"vw":33.3625},{"c":33.185,"h":33.335,"l":33.185,"n":85,"o":33.335,"t":"2026-10-20T15:10:00Z","v":2237,"vw":33.274036},{"c":33.335,"h":33.335,"l":33.23,"n":39,"o":33.23,"t":"2026-10-20T15:15:00Z","v":1011,"vw":33.285178},{"c":33.33,"h":33.33,"l":33.33,"n":25,"o":33.33,"t":"2026-10-20T15:20:00Z","v":395,"vw":33.33},{"c":33.35,"h":33.385,"l":33.27,"n":19,"o":33.27,"t":"2026-10-20T15:25:00Z","v":676,"vw":33.347012},{"c":33.28,"h":33.3558,"l":33.28,"n":63,"o":33.3271,"t":"2026-10-20T15:30:00Z","v":1832,"vw":33.318973},{"c":33.26,"h":33.29,"l":33.26,"n":52,"o":33.26,"t":"2026-10-20T15:35:00Z","v":1699,"vw":33.277826},{"c":33.15,"h":33.3,"l":33.15,"n":87,"o":33.3,"t":"2026-10-20T15:40:00Z","v":2302,"vw":33.235655},{"c":33.31,"h":33.37,"l":33.215,"n":192,"o":33.24,"t":"2026-10-20T15:45:00Z","v":16484,"vw":33.319401},{"c":33.55,"h":33.55,"l":33.21,"n":163,"o":33.26,"t":"2026-10-20T15:50:00Z","v":18050,"vw":33.443434},{"c":33.32,"h":33.45,"l":33.23,"n":70,"o":33.45,"t":"2026-10-20T15:55:00Z","v":3875,"vw":33.37922},{"c":33.345,"h":33.38,"l":33.26,"n":13,"o":33.38,"t":"2026-10-20T16:00:00Z","v":404,"vw":33.328333},{"c":33.155,"h":33.325,"l":33.155,"n":47,"o":33.325,"t":"2026-10-20T16:05:00Z","v":2817,"vw":33.247347},{"c":33.15,"h":33.21,"l":33.15,"n":49,"o":33.21,"t":"2026-10-20T16:10:00Z","v":1969,"vw":33.159598},{"c":33.18,"h":33.18,"l":33.18,"n":7,"o":33.18,"t":"2026-10-20T16:15:00Z","v":118,"vw":33.18},{"c":33.13,"h":33.2,"l":33.13,"n":18,"o":33.2,"t":"2026-10-20T16:20:00Z","v":286,"vw":33.165},{"c":33.25,"h":33.25,"l":33.15,"n":36,"o":33.15,"t":"2026-10-20T16:25:00Z","v":1269,"vw":33.205},{"c":33.22,"h":33.24,"l":33.22,"n":43,"o":33.22,"t":"2026-10-20T16:30:00Z","v":1924,"vw":33.224445},{"c":33.29,"h":33.29,"l":33.23,"n":47,"o":33.235,"t":"2026-10-20T16:35:00Z","v":873,"vw":33.265829},{"c":33.33,"h":33.33,"l":33.285,"n":34,"o":33.285,"t":"2026-10-20T16:40:00Z","v":1532,"vw":33.298},{"c":33.35,"h":33.35,"l":33.31,"n":21,"o":33.31,"t":"2026-10-20T16:45:00Z","v":466,"vw":33.323333},{"c":33.2,"h":33.315,"l":33.2,"n":121,"o":33.315,"t":"2026-10-20T16:50:00Z","v":5837,"vw":33.289534},{"c":33.21,"h":33.21,"l":33.2,"n":32,"o":33.2,"t":"2026-10-20T16:55:00Z","v":972,"vw":33.204},{"c":33.25,"h":33.26,"l":33.25,"n":29,"o":33.26,"t":"2026-10-20T17:00:00Z","v":1314,"vw":33.257143},{"c":33.17,"h":33.18,"l":33.16,"n":44,"o":33.16,"t":"2026-10-20T17:05:00Z","v":1039,"vw":33.172048},{"c":33.18,"h":33.245,"l":33.175,"n":72,"o":33.175,"t":"2026-10-20T17:10:00Z","v":5443,"vw":33.213523},{"c":33.12,"h":33.13,"l":33.11,"n":47,"o":33.13,"t":"2026-10-20T17:15:00Z","v":1569,"vw":33.12},{"c":33.21,"h":33.215,"l":33.12,"n":111,"o":33.12,"t":"2026-10-20T17:20:00Z","v":7999,"vw":33.176894},{"c":33.17,"h":33.22,"l":33.16,"n":59,"o":33.2,"t":"2026-10-20T17:25:00Z","v":3884,"vw":33.193582},{"c":33.145,"h":33.18,"l":33.145,"n":58,"o":33.18,"t":"2026-10-20T17:30:00Z","v":2320,"vw":33.15718},{"c":33.16,"h":33.205,"l":33.16,"n":55,"o":33.19,"t":"2026-10-20T17:35:00Z","v":3282,"vw":33.195794},{"c":33.16,"h":33.18,"l":33.16,"n":32,"o":33.17,"t":"2026-10-20T17:40:00Z","v":1013,"vw":33.17},{"c":33.19,"h":33.19,"l":33.16,"n":44,"o":33.188,"t":"2026-10-20T17:45:00Z","v":5845,"vw":33.185632},{"c":33.14,"h":33.18,"l":33.14,"n":57,"o":33.18,"t":"2026-10-20T17:50:00Z","v":2284,"vw":33.169741},{"c":33.055,"h":33.105,"l":33.055,"n":49,"o":33.1,"t":"2026-10-20T17:55:00Z","v":1880,"vw":33.090902},{"c":33.11,"h":33.11,"l":33.1,"n":49,"o":33.1,"t":"2026-10-20T18:00:00Z","v":2103,"vw":33.107143},{"c":33.03,"h":33.12,"l":33.03,"n":96,"o":33.12,"t":"2026-10-20T18:05:00Z","v":5512,"vw":33.087534},{"c":33.12,"h":33.12,"l":32.9916,"n":90,"o":33.0488,"t":"2026-10-20T18:10:00Z","v":7538,"vw":33.03556},{"c":33.065,"h":33.1199,"l":33.06,"n":71,"o":33.06,"t":"2026-10-20T18:15:00Z","v":1663,"vw":33.071238},{"c":33.01,"h":33.07,"l":33.01,"n":53,"o":33.07,"t":"2026-10-20T18:20:00Z","v":2948,"vw":33.030642},{"c":32.93,"h":32.98,"l":32.9025,"n":76,"o":32.98,"t":"2026-10-20T18:25:00Z","v":3267,"vw":32.95448},{"c":32.99,"h":33.01,"l":32.96,"n":47,"o":32.96,"t":"2026-10-20T18:30:00Z","v":1619,"vw":32.994072},{"c":32.95,"h":32.96,"l":32.95,"n":54,"o":32.95,"t":"2026-10-20T18:35:00Z","v":1740,"vw":32.952857},{"c":32.8206,"h":32.91,"l":32.79,"n":37,"o":32.91,"t":"2026-10-20T18:40:00Z","v":1557,"vw":32.862459},{"c":32.87,"h":32.87,"l":32.83,"n":36,"o":32.83,"t":"2026-10-20T18:45:00Z","v":772,"vw":32.841166},{"c":32.83,"h":32.83,"l":32.81,"n":46,"o":32.825,"t":"2026-10-20T18:50:00Z","v":793,"vw":32.8225},{"c":32.76,"h":32.83,"l":32.76,"n":81,"o":32.83,"t":"2026-10-20T18:55:00Z","v":2211,"vw":32.802174},{"c":32.91,"h":32.91,"l":32.79,"n":217,"o":32.8,"t":"2026-10-20T19:00:00Z","v":15723,"vw":32.859593},{"c":32.91,"h":32.93,"l":32.91,"n":71,"o":32.92,"t":"2026-10-20T19:05:00Z","v":3056,"vw":32.917797},{"c":32.95,"h":32.96,"l":32.925,"n":50,"o":32.925,"t":"2026-10-20T19:10:00Z","v":2533,"vw":32.939643},{"c":32.925,"h":32.925,"l":32.92,"n":61,"o":32.92,"t":"2026-10-20T19:15:00Z","v":1493,"vw":32.922143},{"c":32.885,"h":33,"l":32.87,"n":159,"o":32.925,"t":"2026-10-20T19:20:00Z","v":12255,"vw":32.906691},{"c":33.095,"h":33.095,"l":32.935,"n":127,"o":32.935,"t":"2026-10-20T19:25:00Z","v":4994,"vw":33.054024},{"c":33.07,"h":33.12,"l":33.05,"n":134,"o":33.08,"t":"2026-10-20T19:30:00Z","v":5140,"vw":33.084483},{"c":33.03,"h":33.07,"l":33.02,"n":186,"o":33.06,"t":"2026-10-20T19:35:00Z","v":7570,"vw":33.039657},{"c":33.19,"h":33.21,"l":33.03,"n":181,"o":33.03,"t":"2026-10-20T19:40:00Z","v":8744,"vw":33.146098},{"c":33.22,"h":33.22,"l":33.18,"n":171,"o":33.21,"t":"2026-10-20T19:45:00Z","v":6965,"vw":33.201128},{"c":33.11,"h":33.21,"l":33.09,"n":381,"o":33.21,"t":"2026-10-20T19:50:00Z","v":13273,"vw":33.12963},{"c":33.069,"h":33.13,"l":32.94,"n":1041,"o":32.95,"t":"2026-10-20T19:55:00Z","v":54249,"vw":33.075536},{"c":33.05,"h":33.05,"l":33.05,"n":10,"o":33.05,"t":"2026-10-20T20:00:00Z","v":78049,"vw":33.05},{"c":33.41,"h":33.54,"l":33.41,"n":34,"o":33.53,"t":"2026-10-21T13:30:00Z","v":7806,"vw":33.526456},{"c":33.395,"h":33.48,"l":33.395,"n":13,"o":33.48,"t":"2026-10-21T13:35:00Z","v":1389,"vw":33.402083},{"c":33.385,"h":33.395,"l":33.385,"n":29,"o":33.395,"t":"2026-10-21T13:40:00Z","v":795,"vw":33.39125},{"c":33.38,"h":33.44,"l":33.38,"n":25,"o":33.44,"t":"2026-10-21T13:45:00Z","v":986,"vw":33.398868},{"c":33.15,"h":33.15,"l":33.15,"n":7,"o":33.15,"t":"2026-10-21T13:50:00Z","v":266,"vw":33.15},{"c":33.34,"h":33.34,"l":33.34,"n":42,"o":33.34,"t":"2026-10-21T13:55:00Z","v":1303,"vw":33.34},{"c":33.15,"h":33.34,"l":33.15,"n":20,"o":33.34,"t":"2026-10-21T14:00:00Z","v":3063,"vw":33.170266},{"c":33.06,"h":33.08,"l":33.06,"n":32,"o":33.08,"t":"2026-10-21T14:05:00Z","v":844,"vw":33.066667},{"c":33.27,"h":33.27,"l":33.16,"n":17,"o":33.16,"t":"2026-10-21T14:10:00Z","v":370,"vw":33.215},{"c":33.17,"h":33.17,"l":33.16,"n":40,"o":33.16,"t":"2026-10-21T14:15:00Z","v":1491,"vw":33.161429},{"c":33.35,"h":33.35,"l":33.16,"n":136,"o":33.16,"t":"2026-10-21T14:20:00Z","v":10117,"vw":33.242435},{"c":33.24,"h":33.34,"l":33.24,"n":26,"o":33.33,"t":"2026-10-21T14:25:00Z","v":2442,"vw":33.324484},{"c":33.295,"h":33.325,"l":33.25,"n":27,"o":33.325,"t":"2026-10-21T14:30:00Z","v":1148,"vw":33.306534},{"c":33.19,"h":33.27,"l":33.15,"n":94,"o":33.27,"t":"2026-10-21T14:35:00Z","v":4118,"vw":33.227175},{"c":33.21,"h":33.28,"l":33.185,"n":150,"o":33.2,"t":"2026-10-21T14:40:00Z","v":7352,"vw":33.233305},{"c":33.2,"h":33.2,"l":33.2,"n":7,"o":33.2,"t":"2026-10-21T14:45:00Z","v":181,"vw":33.2},{"c":33.23,"h":33.29,"l":33.19,"n":138,"o":33.29,"t":"2026-10-21T14:50:00Z","v":5050,"vw":33.21461},{"c":33.2,"h":33.205,"l":33.2,"n":12,"o":33.205,"t":"2026-10-21T14:55:00Z","v":710,"vw":33.203333},{"c":33.13,"h":33.2,"l":33.12,"n":75,"o":33.2,"t":"2026-10-21T15:00:00Z","v":2650,"vw":33.151599},{"c":33.07,"h":33.08,"l":33.07,"n":24,"o":33.08,"t":"2026-10-21T15:05:00Z","v":776,"vw":33.071872},{"c":33.1,"h":33.12,"l":33.08,"n":49,"o":33.12,"t":"2026-10-21T15:10:00Z","v":1477,"vw":33.096364},{"c":33.03,"h":33.14,"l":32.97,"n":145,"o":33.12,"t":"2026-10-21T15:15:00Z","v":6520,"vw":33.039539},{"c":33.13,"h":33.2,"l":33.12,"n":66,"o":33.13,"t":"2026-10-21T15:25:00Z","v":2277,"vw":33.148738},{"c":33.13,"h":33.21,"l":33.11,"n":29,"o":33.21,"t":"2026-10-21T15:30:00Z","v":984,"vw":33.134},{"c":33.09,"h":33.09,"l":33.09,"n":2,"o":33.09,"t":"2026-10-21T15:35:00Z","v":116,"vw":33.09},{"c":33.08,"h":33.08,"l":33.06,"n":29,"o":33.07,"t":"2026-10-21T15:40:00Z","v":1300,"vw":33.07},{"c":33.045,"h":33.0799,"l":33.0373,"n":22,"o":33.0799,"t":"2026-10-21T15:45:00Z","v":1171,"vw":33.045052},{"c":33.05,"h":33.11,"l":33.05,"n":103,"o":33.07,"t":"2026-10-21T15:50:00Z","v":4004,"vw":33.078808},{"c":33.07,"h":33.07,"l":33.07,"n":14,"o":33.07,"t":"2026-10-21T15:55:00Z","v":362,"vw":33.07},{"c":32.92,"h":32.99,"l":32.89,"n":63,"o":32.99,"t":"2026-10-21T16:00:00Z","v":3893,"vw":32.937754},{"c":32.93,"h":32.93,"l":32.89,"n":25,"o":32.89,"t":"2026-10-21T16:05:00Z","v":875,"vw":32.916207},{"c":32.9,"h":32.9,"l":32.9,"n":8,"o":32.9,"t":"2026-10-21T16:10:00Z","v":212,"vw":32.9},{"c":32.95,"h":32.95,"l":32.89,"n":113,"o":32.89,"t":"2026-10-21T16:15:00Z","v":4920,"vw":32.929262},{"c":32.96,"h":33.04,"l":32.955,"n":181,"o":32.96,"t":"2026-10-21T16:20:00Z","v":12521,"vw":32.997048},{"c":33.035,"h":33.05,"l":33,"n":50,"o":33,"t":"2026-10-21T16:25:00Z","v":2271,"vw":33.021654},{"c":32.99,"h":33.01,"l":32.99,"n":31,"o":33.01,"t":"2026-10-21T16:30:00Z","v":1482,"vw":33.003501},{"c":33.065,"h":33.1,"l":33.01,"n":62,"o":33.01,"t":"2026-10-21T16:35:00Z","v":3872,"vw":33.059613},{"c":32.98,"h":33.075,"l":32.95,"n":112,"o":33.075,"t":"2026-10-21T16:40:00Z","v":7064,"vw":32.99747},{"c":32.945,"h":33.02,"l":32.945,"n":58,"o":33.02,"t":"2026-10-21T16:50:00Z","v":1430,"vw":32.985833},{"c":33.12,"h":33.12,"l":32.99,"n":107,"o":32.99,"t":"2026-10-21T16:55:00Z","v":5364,"vw":33.083715},{"c":33.09,"h":33.12,"l":33.085,"n":66,"o":33.085,"t":"2026-10-21T17:00:00Z","v":3284,"vw":33.089376},{"c":33.16,"h":33.3,"l":33.09,"n":94,"o":33.09,"t":"2026-10-21T17:05:00Z","v":4461,"vw":33.208578},{"c":33.16,"h":33.23,"l":33.135,"n":88,"o":33.145,"t":"2026-10-21T17:10:00Z","v":2015,"vw":33.174545},{"c":33.21,"h":33.21,"l":33.13,"n":68,"o":33.16,"t":"2026-10-21T17:15:00Z","v":2041,"vw":33.184134},{"c":33.195,"h":33.245,"l":33.185,"n":146,"o":33.2,"t":"2026-10-21T17:20:00Z","v":5041,"vw":33.215859},{"c":33.155,"h":33.185,"l":33.14,"n":47,"o":33.185,"t":"2026-10-21T17:25:00Z","v":1980,"vw":33.157275},{"c":33.18,"h":33.19,"l":33.145,"n":43,"o":33.15,"t":"2026-10-21T17:30:00Z","v":2153,"vw":33.171323},{"c":33.16,"h":33.2,"l":33.16,"n":23,"o":33.2,"t":"2026-10-21T17:35:00Z","v":1264,"vw":33.174091},{"c":33.19,"h":33.2,"l":33.16,"n":38,"o":33.16,"t":"2026-10-21T17:40:00Z","v":1244,"vw":33.183333},{"c":33.23,"h":33.23,"l":33.165,"n":118,"o":33.165,"t":"2026-10-21T17:45:00Z","v":3684,"vw":33.202603},{"c":33.33,"h":33.38,"l":33.22,"n":183,"o":33.24,"t":"2026-10-21T17:50:00Z","v":9238,"vw":33.301418},{"c":33.38,"h":33.42,"l":33.32,"n":86,"o":33.37,"t":"2026-10-21T17:55:00Z","v":4253,"vw":33.366929},{"c":33.36,"h":33.37,"l":33.325,"n":54,"o":33.37,"t":"2026-10-21T18:00:00Z","v":2228,"vw":33.349728},{"c":33.31,"h":33.31,"l":33.28,"n":24,"o":33.28,"t":"2026-10-21T18:05:00Z","v":1465,"vw":33.30281},{"c":33.31,"h":33.31,"l":33.31,"n":56,"o":33.31,"t":"2026-10-21T18:10:00Z","v":1750,"vw":33.31},{"c":33.35,"h":33.35,"l":33.31,"n":67,"o":33.31,"t":"2026-10-21T18:15:00Z","v":2387,"vw":33.329259},{"c":33.34,"h":33.34,"l":33.335,"n":20,"o":33.34,"t":"2026-10-21T18:20:00Z","v":880,"vw":33.338731},{"c":33.4,"h":33.41,"l":33.3599,"n":72,"o":33.3599,"t":"2026-10-21T18:25:00Z","v":5206,"vw":33.366528},{"c":33.3746,"h":33.4,"l":33.3746,"n":30,"o":33.4,"t":"2026-10-21T18:30:00Z","v":814,"vw":33.386811},{"c":33.305,"h":33.39,"l":33.28,"n":124,"o":33.39,"t":"2026-10-21T18:35:00Z","v":4152,"vw":33.341849},{"c":33.23,"h":33.34,"l":33.23,"n":61,"o":33.285,"t":"2026-10-21T18:40:00Z","v":2900,"vw":33.311526},{"c":33.25,"h":33.33,"l":33.25,"n":81,"o":33.33,"t":"2026-10-21T18:45:00Z","v":2617,"vw":33.297692},{"c":33.265,"h":33.285,"l":33.23,"n":60,"o":33.26,"t":"2026-10-21T18:50:00Z","v":2049,"vw":33.260272},{"c":33.135,"h":33.23,"l":33.135,"n":87,"o":33.23,"t":"2026-10-21T18:55:00Z","v":2691,"vw":33.183988},{"c":32.99,"h":33.12,"l":32.9543,"n":127,"o":33.12,"t":"2026-10-21T19:00:00Z","v":3573,"vw":33.055328},{"c":33.0636,"h":33.1,"l":32.965,"n":149,"o":32.965,"t":"2026-10-21T19:05:00Z","v":3979,"vw":33.055243},{"c":33.06,"h":33.06,"l":32.925,"n":105,"o":33.055,"t":"2026-10-21T19:10:00Z","v":4528,"vw":33.013416},{"c":33.025,"h":33.08,"l":32.98,"n":166,"o":32.9975,"t":"2026-10-21T19:15:00Z","v":7898,"vw":33.031058},{"c":33.075,"h":33.075,"l":33.01,"n":98,"o":33.01,"t":"2026-10-21T19:20:00Z","v":3468,"vw":33.051175},{"c":33.18,"h":33.18,"l":33.1,"n":46,"o":33.1,"t":"2026-10-21T19:25:00Z","v":1256,"vw":33.119286},{"c":33.3,"h":33.3,"l":33.195,"n":155,"o":33.195,"t":"2026-10-21T19:30:00Z","v":4476,"vw":33.249286},{"c":33.295,"h":33.32,"l":33.295,"n":55,"o":33.295,"t":"2026-10-21T19:35:00Z","v":1442,"vw":33.297799},{"c":33.285,"h":33.285,"l":33.25,"n":107,"o":33.27,"t":"2026-10-21T19:40:00Z","v":5264,"vw":33.262024},{"c":33.32,"h":33.34,"l":33.28,"n":111,"o":33.29,"t":"2026-10-21T19:45:00Z","v":3242,"vw":33.311875},{"c":33.265,"h":33.32,"l":33.23,"n":288,"o":33.28,"t":"2026-10-21T19:50:00Z","v":10921,"vw":33.296501},{"c":33.195,"h":33.24,"l":33.15,"n":903,"o":33.23,"t":"2026-10-21T19:55:00Z","v":34507,"vw":33.208068},{"c":33.2,"h":33.2,"l":33.2,"n":17,"o":33.2,"t":"2026-10-21T20:00:00Z","v":48442,"vw":33.2},{"c":30.6,"h":32.76,"l":29.57,"n":1217,"o":32.76,"t":"2026-10-22T13:30:00Z","v":177329,"vw":30.806565},{"c":30.83,"h":31.52,"l":30.26,"n":1314,"o":30.65,"t":"2026-10-22T13:35:00Z","v":127782,"vw":31.188468},{"c":31.1,"h":31.41,"l":30.83,"n":220,"o":30.84,"t":"2026-10-22T13:40:00Z","v":20712,"vw":31.10602},{"c":30.9,"h":31.19,"l":30.89,"n":479,"o":31,"t":"2026-10-22T13:45:00Z","v":120557,"vw":30.939135},{"c":30.53,"h":30.9,"l":30.335,"n":347,"o":30.9,"t":"2026-10-22T13:50:00Z","v":23361,"vw":30.620879},{"c":30.76,"h":30.775,"l":30.3836,"n":332,"o":30.53,"t":"2026-10-22T13:55:00Z","v":50205,"vw":30.719001},{"c":30.39,"h":30.785,"l":29.745,"n":546,"o":30.75,"t":"2026-10-22T14:00:00Z","v":74281,"vw":30.388272},{"c":30.43,"h":30.925,"l":30.43,"n":489,"o":30.54,"t":"2026-10-22T14:05:00Z","v":61567,"vw":30.835225},{"c":30.2712,"h":30.86,"l":29.8801,"n":276,"o":30.375,"t":"2026-10-22T14:10:00Z","v":23566,"vw":30.381454},{"c":30.135,"h":30.38,"l":30.02,"n":144,"o":30.21,"t":"2026-10-22T14:15:00Z","v":8825,"vw":30.185748},{"c":29.915,"h":29.96,"l":29.55,"n":587,"o":29.94,"t":"2026-10-22T14:20:00Z","v":84282,"vw":29.83109},{"c":29.29,"h":29.915,"l":29.16,"n":662,"o":29.85,"t":"2026-10-22T14:25:00Z","v":76726,"vw":29.597155},{"c":29.46,"h":29.6,"l":29.305,"n":434,"o":29.305,"t":"2026-10-22T14:30:00Z","v":63508,"vw":29.431921},{"c":29.42,"h":29.54,"l":29.38,"n":354,"o":29.4675,"t":"2026-10-22T14:35:00Z","v":34240,"vw":29.421513},{"c":28.62,"h":29.44,"l":28.5008,"n":860,"o":29.4201,"t":"2026-10-22T14:40:00Z","v":144601,"vw":29.141367},{"c":28.96,"h":28.96,"l":28.485,"n":407,"o":28.68,"t":"2026-10-22T14:45:00Z","v":26544,"vw":28.703639},{"c":29.18,"h":29.24,"l":28.706,"n":295,"o":28.96,"t":"2026-10-22T14:50:00Z","v":31648,"vw":28.913442},{"c":29.12,"h":29.19,"l":28.89,"n":235,"o":29.1067,"t":"2026-10-22T14:55:00Z","v":36020,"vw":29.086486},{"c":28.97,"h":29.07,"l":28.92,"n":125,"o":29.07,"t":"2026-10-22T15:00:00Z","v":9107,"vw":29.008333},{"c":28.84,"h":28.98,"l":28.765,"n":223,"o":28.965,"t":"2026-10-22T15:05:00Z","v":23725,"vw":28.906223},{"c":28.87,"h":28.91,"l":28.825,"n":178,"o":28.84,"t":"2026-10-22T15:10:00Z","v":18811,"vw":28.844571},{"c":28.93,"h":29.105,"l":28.82,"n":241,"o":28.87,"t":"2026-10-22T15:15:00Z","v":12625,"vw":28.936523},{"c":29.05,"h":29.09,"l":28.925,"n":92,"o":28.925,"t":"2026-10-22T15:20:00Z","v":5818,"vw":29.005399},{"c":28.89,"h":29.0293,"l":28.6601,"n":315,"o":29.0293,"t":"2026-10-22T15:25:00Z","v":37304,"vw":28.82207},{"c":29.04,"h":29.04,"l":28.715,"n":275,"o":28.875,"t":"2026-10-22T15:30:00Z","v":15976,"vw":28.90517},{"c":29.46,"h":29.46,"l":28.7801,"n":227,"o":28.7801,"t":"2026-10-22T15:35:00Z","v":14728,"vw":29.229627},{"c":29.58,"h":29.6572,"l":29.365,"n":557,"o":29.58,"t":"2026-10-22T15:40:00Z","v":56943,"vw":29.47958},{"c":29.79,"h":29.84,"l":29.4,"n":602,"o":29.61,"t":"2026-10-22T15:45:00Z","v":46012,"vw":29.527735},{"c":29.915,"h":29.94,"l":29.75,"n":1033,"o":29.76,"t":"2026-10-22T15:50:00Z","v":95237,"vw":29.88569},{"c":29.97,"h":30.04,"l":29.835,"n":352,"o":29.939,"t":"2026-10-22T15:55:00Z","v":35293,"vw":29.975289},{"c":30.15,"h":30.155,"l":29.97,"n":148,"o":30.0715,"t":"2026-10-22T16:00:00Z","v":7553,"vw":30.068193},{"c":30.18,"h":30.22,"l":30.14,"n":362,"o":30.15,"t":"2026-10-22T16:05:00Z","v":27107,"vw":30.185504},{"c":30.31,"h":30.37,"l":30.145,"n":326,"o":30.155,"t":"2026-10-22T16:10:00Z","v":24373,"vw":30.227519},{"c":30.55,"h":30.55,"l":30.11,"n":391,"o":30.28,"t":"2026-10-22T16:15:00Z","v":52605,"vw":30.240921},{"c":30.42,"h":30.55,"l":30.41,"n":197,"o":30.47,"t":"2026-10-22T16:20:00Z","v":13934,"vw":30.455046},{"c":30.28,"h":30.4199,"l":30.0801,"n":368,"o":30.4199,"t":"2026-10-22T16:25:00Z","v":49660,"vw":30.303636},{"c":30.31,"h":30.345,"l":30.235,"n":295,"o":30.3178,"t":"2026-10-22T16:30:00Z","v":14822,"vw":30.304346},{"c":30.38,"h":30.6,"l":30.24,"n":213,"o":30.4,"t":"2026-10-22T16:35:00Z","v":25101,"vw":30.439349},{"c":30.15,"h":30.46,"l":30.1,"n":212,"o":30.36,"t":"2026-10-22T16:40:00Z","v":31946,"vw":30.198733},{"c":30.1,"h":30.15,"l":30.04,"n":198,"o":30.15,"t":"2026-10-22T16:45:00Z","v":16847,"vw":30.119029},{"c":30.21,"h":30.21,"l":30.05,"n":143,"o":30.06,"t":"2026-10-22T16:50:00Z","v":7481,"vw":30.11668},{"c":30.17,"h":30.26,"l":30.08,"n":356,"o":30.21,"t":"2026-10-22T16:55:00Z","v":28574,"vw":30.191041},{"c":30.08,"h":30.155,"l":30.01,"n":233,"o":30.1,"t":"2026-10-22T17:00:00Z","v":15044,"vw":30.060716},{"c":29.96,"h":30.07,"l":29.85,"n":204,"o":30.065,"t":"2026-10-22T17:05:00Z","v":14643,"vw":29.966485},{"c":29.96,"h":29.99,"l":29.8,"n":204,"o":29.95,"t":"2026-10-22T17:10:00Z","v":14629,"vw":29.914323},{"c":29.695,"h":29.98,"l":29.66,"n":233,"o":29.965,"t":"2026-10-22T17:15:00Z","v":24525,"vw":29.833237},{"c":29.84,"h":29.96,"l":29.75,"n":160,"o":29.76,"t":"2026-10-22T17:20:00Z","v":16332,"vw":29.857639},{"c":29.68,"h":29.845,"l":29.68,"n":166,"o":29.84,"t":"2026-10-22T17:25:00Z","v":9493,"vw":29.803946},{"c":29.9,"h":29.9,"l":29.64,"n":191,"o":29.72,"t":"2026-10-22T17:30:00Z","v":15540,"vw":29.849758},{"c":29.72,"h":29.93,"l":29.72,"n":193,"o":29.88,"t":"2026-10-22T17:35:00Z","v":26588,"vw":29.866114},{"c":29.76,"h":29.795,"l":29.71,"n":273,"o":29.73,"t":"2026-10-22T17:40:00Z","v":20604,"vw":29.737783},{"c":29.745,"h":29.855,"l":29.71,"n":314,"o":29.7601,"t":"2026-10-22T17:45:00Z","v":29991,"vw":29.772657},{"c":29.62,"h":29.7486,"l":29.61,"n":203,"o":29.745,"t":"2026-10-22T17:50:00Z","v":15642,"vw":29.697484},{"c":29.59,"h":29.65,"l":29.5,"n":500,"o":29.65,"t":"2026-10-22T17:55:00Z","v":85693,"vw":29.593573},{"c":29.52,"h":29.5901,"l":29.41,"n":271,"o":29.5901,"t":"2026-10-22T18:00:00Z","v":22991,"vw":29.480185},{"c":29.645,"h":29.825,"l":29.58,"n":282,"o":29.61,"t":"2026-10-22T18:05:00Z","v":21045,"vw":29.663137},{"c":29.425,"h":29.6,"l":29.26,"n":404,"o":29.59,"t":"2026-10-22T18:10:00Z","v":44830,"vw":29.471455},{"c":29.65,"h":29.65,"l":29.43,"n":75,"o":29.49,"t":"2026-10-22T18:15:00Z","v":6286,"vw":29.505224},{"c":29.685,"h":29.79,"l":29.5601,"n":216,"o":29.64,"t":"2026-10-22T18:20:00Z","v":9087,"vw":29.690398},{"c":29.625,"h":29.67,"l":29.57,"n":105,"o":29.65,"t":"2026-10-22T18:25:00Z","v":5143,"vw":29.61739},{"c":29.6828,"h":29.6828,"l":29.58,"n":186,"o":29.625,"t":"2026-10-22T18:30:00Z","v":7280,"vw":29.607606},{"c":29.7,"h":29.72,"l":29.6,"n":119,"o":29.6,"t":"2026-10-22T18:35:00Z","v":5998,"vw":29.682636},{"c":29.6901,"h":29.74,"l":29.68,"n":260,"o":29.685,"t":"2026-10-22T18:40:00Z","v":16525,"vw":29.700745},{"c":29.75,"h":29.845,"l":29.6926,"n":146,"o":29.6926,"t":"2026-10-22T18:45:00Z","v":8145,"vw":29.783705},{"c":29.415,"h":29.8,"l":29.31,"n":546,"o":29.75,"t":"2026-10-22T18:50:00Z","v":39304,"vw":29.661269},{"c":29.58,"h":29.58,"l":29.42,"n":101,"o":29.47,"t":"2026-10-22T18:55:00Z","v":5774,"vw":29.496292},{"c":29.82,"h":29.86,"l":29.545,"n":271,"o":29.545,"t":"2026-10-22T19:00:00Z","v":14709,"vw":29.661406},{"c":29.69,"h":29.87,"l":29.65,"n":231,"o":29.78,"t":"2026-10-22T19:05:00Z","v":11820,"vw":29.772719},{"c":29.485,"h":29.76,"l":29.4616,"n":345,"o":29.67,"t":"2026-10-22T19:10:00Z","v":16623,"vw":29.64107},{"c":29.4232,"h":29.64,"l":29.4232,"n":372,"o":29.54,"t":"2026-10-22T19:15:00Z","v":29082,"vw":29.509351},{"c":29.19,"h":29.4,"l":29.095,"n":510,"o":29.4,"t":"2026-10-22T19:20:00Z","v":32808,"vw":29.269439},{"c":29.405,"h":29.4125,"l":29.07,"n":409,"o":29.21,"t":"2026-10-22T19:25:00Z","v":31670,"vw":29.198276},{"c":29.39,"h":29.63,"l":29.33,"n":676,"o":29.45,"t":"2026-10-22T19:30:00Z","v":48578,"vw":29.48403},{"c":29.16,"h":29.395,"l":29.12,"n":422,"o":29.3901,"t":"2026-10-22T19:35:00Z","v":32885,"vw":29.263973},{"c":29.11,"h":29.16,"l":28.94,"n":658,"o":29.11,"t":"2026-10-22T19:40:00Z","v":51053,"vw":29.07819},{"c":29.1,"h":29.149,"l":28.995,"n":527,"o":29.12,"t":"2026-10-22T19:45:00Z","v":31299,"vw":29.078949},{"c":29.38,"h":29.38,"l":29.08,"n":917,"o":29.105,"t":"2026-10-22T19:50:00Z","v":57156,"vw":29.17956},{"c":29.36,"h":29.428,"l":29.31,"n":1892,"o":29.38,"t":"2026-10-22T19:55:00Z","v":164645,"vw":29.375314},{"c":29.35,"h":29.35,"l":29.35,"n":16,"o":29.35,"t":"2026-10-22T20:00:00Z","v":110976,"vw":29.35},{"c":29.44,"h":29.44,"l":29.44,"n":1,"o":29.44,"t":"2026-10-22T20:10:00Z","v":100,"vw":29.44},{"c":29.46,"h":29.46,"l":29.46,"n":5,"o":29.46,"t":"2026-10-22T20:25:00Z","v":104,"vw":29.46}],"history":[{"c":11.49,"h":11.69,"l":11.48,"n":5342,"o":11.63,"t":"2024-10-21T04:00:00Z","v":282106,"vw":11.559536},{"c":11.71,"h":11.74,"l":11.454,"n":6441,"o":11.48,"t":"2024-10-22T04:00:00Z","v":357401,"vw":11.615054},{"c":11.55,"h":11.855,"l":11.415,"n":7174,"o":11.7,"t":"2024-10-23T04:00:00Z","v":513351,"vw":11.547285},{"c":11.42,"h":11.7,"l":11.4,"n":6526,"o":11.58,"t":"2024-10-24T04:00:00Z","v":482873,"vw":11.557558},{"c":11.57,"h":11.585,"l":11.36,"n":4565,"o":11.47,"t":"2024-10-25T04:00:00Z","v":311364,"vw":11.508879},{"c":11.87,"h":11.88,"l":11.5001,"n":6736,"o":11.62,"t":"2024-10-28T04:00:00Z","v":1116855,"vw":11.796495},{"c":11.75,"h":11.91,"l":11.63,"n":5237,"o":11.88,"t":"2024-10-29T04:00:00Z","v":547621,"vw":11.760262},{"c":11.65,"h":11.86,"l":11.585,"n":4479,"o":11.73,"t":"2024-10-30T04:00:00Z","v":270719,"vw":11.663208},{"c":11.49,"h":11.64,"l":11.37,"n":4993,"o":11.64,"t":"2024-10-31T04:00:00Z","v":516860,"vw":11.490127},{"c":11.56,"h":11.76,"l":11.36,"n":5366,"o":11.62,"t":"2024-11-01T04:00:00Z","v":466686,"vw":11.567582},{"c":11.53,"h":11.64,"l":11.43,"n":3720,"o":11.48,"t":"2024-11-04T05:00:00Z","v":358823,"vw":11.54349},{"c":11.49,"h":11.75,"l":11.48,"n":5299,"o":11.52,"t":"2024-11-05T05:00:00Z","v":343507,"vw":11.537358},{"c":11.8,"h":11.91,"l":11.57,"n":6792,"o":11.86,"t":"2024-11-06T05:00:00Z","v":457336,"vw":11.736556},{"c":11.7,"h":11.79,"l":11.62,"n":5867,"o":11.79,"t":"2024-11-07T05:00:00Z","v":523952,"vw":11.690862},{"c":11.72,"h":11.79,"l":11.64,"n":5224,"o":11.7,"t":"2024-11-08T05:00:00Z","v":324918,"vw":11.720379},{"c":11.77,"h":12.03,"l":11.76,"n":5526,"o":11.84,"t":"2024-11-11T05:00:00Z","v":314879,"vw":11.870367},{"c":11.77,"h":11.8599,"l":11.69,"n":4436,"o":11.73,"t":"2024-11-12T05:00:00Z","v":244092,"vw":11.767661},{"c":11.85,"h":12.09,"l":11.76,"n":7299,"o":11.81,"t":"2024-11-13T05:00:00Z","v":566571,"vw":11.926291},{"c":12.02,"h":12.19,"l":11.09,"n":9808,"o":11.55,"t":"2024-11-14T05:00:00Z","v":1010165,"vw":11.984644},{"c":11.92,"h":12.025,"l":11.54,"n":7952,"o":11.95,"t":"2024-11-15T05:00:00Z","v":759024,"vw":11.820967},{"c":12.06,"h":12.11,"l":11.92,"n":6327,"o":11.99,"t":"2024-11-18T05:00:00Z","v":510783,"vw":12.026104},{"c":12.04,"h":12.075,"l":11.84,"n":7359,"o":11.95,"t":"2024-11-19T05:00:00Z","v":764150,"vw":11.996084},{"c":12.09,"h":12.38,"l":11.97,"n":5037,"o":12,"t":"2024-11-20T05:00:00Z","v":552786,"vw":12.142198},{"c":12.09,"h":12.175,"l":11.99,"n":5636,"o":12.07,"t":"2024-11-21T05:00:00Z","v":402072,"vw":12.091894},{"c":12.6,"h":12.64,"l":12.12,"n":12022,"o":12.12,"t":"2024-11-22T05:00:00Z","v":1526015,"vw":12.398198},{"c":12.62,"h":12.85,"l":12.585,"n":8915,"o":12.71,"t":"2024-11-25T05:00:00Z","v":676902,"vw":12.678659},{"c":12.54,"h":12.56,"l":12.335,"n":5080,"o":12.56,"t":"2024-11-26T05:00:00Z","v":455186,"vw":12.493202},{"c":12.65,"h":12.76,"l":12.58,"n":4467,"o":12.58,"t":"2024-11-27T05:00:00Z","v":511584,"vw":12.654318},{"c":12.8,"h":12.82,"l":12.6,"n":4651,"o":12.73,"t":"2024-11-29T05:00:00Z","v":234540,"vw":12.726733},{"c":12.65,"h":12.8,"l":12.47,"n":6561,"o":12.8,"t":"2024-12-02T05:00:00Z","v":424048,"vw":12.639548},{"c":12.57,"h":12.62,"l":12.46,"n":4332,"o":12.59,"t":"2024-12-03T05:00:00Z","v":229227,"vw":12.552228},{"c":12.64,"h":12.74,"l":12.44,"n":4282,"o":12.58,"t":"2024-12-04T05:00:00Z","v":274312,"vw":12.630388},{"c":12.51,"h":12.73,"l":12.41,"n":5022,"o":12.64,"t":"2024-12-05T05:00:00Z","v":447347,"vw":12.510749},{"c":12.26,"h":12.61,"l":12.12,"n":6561,"o":12.61,"t":"2024-12-06T05:00:00Z","v":546047,"vw":12.267497},{"c":12.11,"h":12.3944,"l":12.09,"n":6138,"o":12.21,"t":"2024-12-09T05:00:00Z","v":295169,"vw":12.181026},{"c":12.17,"h":12.2183,"l":12.03,"n":4667,"o":12.08,"t":"2024-12-10T05:00:00Z","v":867771,"vw":12.16323},{"c":12.3,"h":12.3552,"l":12.105,"n":4831,"o":12.25,"t":"2024-12-11T05:00:00Z","v":450878,"vw":12.259052},{"c":12.28,"h":12.46,"l":12.24,"n":6896,"o":12.3,"t":"2024-12-12T05:00:00Z","v":258915,"vw":12.298581},{"c":12.2,"h":12.34,"l":12.07,"n":6477,"o":12.34,"t":"2024-12-13T05:00:00Z","v":273707,"vw":12.176282},{"c":11.99,"h":12.43,"l":11.945,"n":6148,"o":12.2,"t":"2024-12-16T05:00:00Z","v":317347,"vw":12.076942},{"c":12,"h":12.07,"l":11.88,"n":5160,"o":11.99,"t":"2024-12-17T05:00:00Z","v":352952,"vw":11.98701},{"c":11.7,"h":12.185,"l":11.68,"n":7202,"o":12.07,"t":"2024-12-18T05:00:00Z","v":313359,"vw":11.875709},{"c":11.74,"h":11.87,"l":11.56,"n":5739,"o":11.81,"t":"2024-12-19T05:00:00Z","v":523172,"vw":11.699154},{"c":11.78,"h":11.85,"l":11.58,"n":6952,"o":11.65,"t":"2024-12-20T05:00:00Z","v":1332973,"vw":11.759857},{"c":11.74,"h":11.84,"l":11.66,"n":5353,"o":11.78,"t":"2024-12-23T05:00:00Z","v":326423,"vw":11.742946},{"c":11.88,"h":11.9,"l":11.71,"n":2552,"o":11.74,"t":"2024-12-24T05:00:00Z","v":170651,"vw":11.79363},{"c":12.29,"h":12.31,"l":11.78,"n":4380,"o":11.82,"t":"2024-12-26T05:00:00Z","v":271422,"vw":12.17649},{"c":12.325,"h":12.41,"l":12.15,"n":3810,"o":12.3,"t":"2024-12-27T05:00:00Z","v":290411,"vw":12.300995},{"c":12.26,"h":12.39,"l":12.03,"n":5160,"o":12.23,"t":"2024-12-30T05:00:00Z","v":297067,"vw":12.272846},{"c":12.22,"h":12.4,"l":12.2,"n":4886,"o":12.24,"t":"2024-12-31T05:00:00Z","v":314135,"vw":12.25829},{"c":12.12,"h":12.2881,"l":12.11,"n":4681,"o":12.22,"t":"2025-01-02T05:00:00Z","v":245061,"vw":12.173852},{"c":12.12,"h":12.2,"l":12.03,"n":4482,"o":12.17,"t":"2025-01-03T05:00:00Z","v":399282,"vw":12.128616},{"c":12.1,"h":12.28,"l":12.045,"n":4940,"o":12.2,"t":"2025-01-06T05:00:00Z","v":250625,"vw":12.100327},{"c":12.16,"h":12.165,"l":11.96,"n":5595,"o":12.1,"t":"2025-01-07T05:00:00Z","v":763057,"vw":12.106052},{"c":11.89,"h":12.15,"l":11.8594,"n":5193,"o":12.12,"t":"2025-01-08T05:00:00Z","v":291758,"vw":11.935536},{"c":11.82,"h":11.88,"l":11.685,"n":5484,"o":11.85,"t":"2025-01-10T05:00:00Z","v":283290,"vw":11.790064},{"c":12.17,"h":12.355,"l":11.75,"n":7145,"o":11.81,"t":"2025-01-13T05:00:00Z","v":495505,"vw":12.132776},{"c":12.13,"h":12.45,"l":12.01,"n":6444,"o":12.2,"t":"2025-01-14T05:00:00Z","v":815098,"vw":12.187099},{"c":12.14,"h":12.285,"l":12.06,"n":7065,"o":12.22,"t":"2025-01-15T05:00:00Z","v":596456,"vw":12.15185},{"c":12.24,"h":12.26,"l":12.08,"n":5986,"o":12.19,"t":"2025-01-16T05:00:00Z","v":293272,"vw":12.197365},{"c":12.3,"h":12.46,"l":12.24,"n":5399,"o":12.24,"t":"2025-01-17T05:00:00Z","v":269906,"vw":12.320713},{"c":12.47,"h":12.51,"l":12.3,"n":5859,"o":12.3,"t":"2025-01-21T05:00:00Z","v":444205,"vw":12.407422},{"c":12.4,"h":12.76,"l":12.33,"n":5814,"o":12.51,"t":"2025-01-22T05:00:00Z","v":294480,"vw":12.482451},{"c":12.4,"h":12.505,"l":12.29,"n":3838,"o":12.4,"t":"2025-01-23T05:00:00Z","v":185298,"vw":12.377296},{"c":12.46,"h":12.47,"l":12.27,"n":3867,"o":12.38,"t":"2025-01-24T05:00:00Z","v":229059,"vw":12.41054},{"c":12.36,"h":12.6499,"l":12.33,"n":4425,"o":12.5,"t":"2025-01-27T05:00:00Z","v":373563,"vw":12.394808},{"c":12.48,"h":12.5001,"l":12.2716,"n":4031,"o":12.29,"t":"2025-01-28T05:00:00Z","v":316038,"vw":12.462515},{"c":12.42,"h":12.5485,"l":12.32,"n":4337,"o":12.41,"t":"2025-01-29T05:00:00Z","v":509848,"vw":12.425226},{"c":12.23,"h":12.62,"l":12.19,"n":6758,"o":12.61,"t":"2025-01-30T05:00:00Z","v":701995,"vw":12.298702},{"c":12.01,"h":12.33,"l":11.855,"n":6511,"o":12.3,"t":"2025-01-31T05:00:00Z","v":681462,"vw":12.019831},{"c":11.93,"h":12.02,"l":11.6,"n":6205,"o":11.7,"t":"2025-02-03T05:00:00Z","v":704738,"vw":11.902001},{"c":12.07,"h":12.15,"l":11.8251,"n":4988,"o":11.93,"t":"2025-02-04T05:00:00Z","v":609189,"vw":12.081956},{"c":12.24,"h":12.41,"l":12.06,"n":7386,"o":12.07,"t":"2025-02-05T05:00:00Z","v":1247281,"vw":12.244244},{"c":12.36,"h":12.85,"l":12.2,"n":16019,"o":12.7,"t":"2025-02-06T05:00:00Z","v":1547122,"vw":12.514675},{"c":13.43,"h":13.555,"l":12.435,"n":15278,"o":12.48,"t":"2025-02-07T05:00:00Z","v":1770229,"vw":13.080685},{"c":13.41,"h":13.51,"l":13.06,"n":10391,"o":13.41,"t":"2025-02-10T05:00:00Z","v":850774,"vw":13.334333},{"c":13.96,"h":14.07,"l":13.49,"n":11285,"o":13.51,"t":"2025-02-11T05:00:00Z","v":1094511,"vw":13.902497},{"c":13.9,"h":14.1,"l":13.695,"n":8551,"o":13.99,"t":"2025-02-12T05:00:00Z","v":732096,"vw":13.896981},{"c":14.38,"h":14.45,"l":13.94,"n":7649,"o":14.02,"t":"2025-02-13T05:00:00Z","v":683115,"vw":14.231443},{"c":14.05,"h":14.5,"l":14.01,"n":5918,"o":14.35,"t":"2025-02-14T05:00:00Z","v":415485,"vw":14.233211},{"c":14,"h":14.23,"l":13.98,"n":7930,"o":14.08,"t":"2025-02-18T05:00:00Z","v":675105,"vw":14.078103},{"c":14.11,"h":14.41,"l":14,"n":5280,"o":14.11,"t":"2025-02-19T05:00:00Z","v":360651,"vw":14.18801},{"c":13.84,"h":14.094,"l":13.78,"n":7843,"o":14.08,"t":"2025-02-20T05:00:00Z","v":757586,"vw":13.86258},{"c":13.6,"h":13.93,"l":13.49,"n":7270,"o":13.82,"t":"2025-02-21T05:00:00Z","v":728570,"vw":13.619822},{"c":13.4,"h":13.56,"l":13.25,"n":8257,"o":13.55,"t":"2025-02-24T05:00:00Z","v":531465,"vw":13.42363},{"c":13.55,"h":13.58,"l":13.16,"n":5951,"o":13.43,"t":"2025-02-25T05:00:00Z","v":340955,"vw":13.454837},{"c":13.41,"h":13.63,"l":13.38,"n":7300,"o":13.54,"t":"2025-02-26T05:00:00Z","v":425481,"vw":13.463901},{"c":13.52,"h":13.71,"l":13.34,"n":5087,"o":13.42,"t":"2025-02-27T05:00:00Z","v":366728,"vw":13.557412},{"c":13.76,"h":13.76,"l":13.3962,"n":6099,"o":13.49,"t":"2025-02-28T05:00:00Z","v":632667,"vw":13.619766},{"c":13.54,"h":13.845,"l":13.495,"n":5340,"o":13.75,"t":"2025-03-03T05:00:00Z","v":615260,"vw":13.602227},{"c":13.28,"h":13.5,"l":13.25,"n":9778,"o":13.39,"t":"2025-03-04T05:00:00Z","v":685340,"vw":13.343712},{"c":13.29,"h":13.36,"l":13.1701,"n":6919,"o":13.28,"t":"2025-03-05T05:00:00Z","v":666424,"vw":13.289876},{"c":13.34,"h":13.55,"l":13.19,"n":6558,"o":13.24,"t":"2025-03-06T05:00:00Z","v":558960,"vw":13.330791},{"c":13.34,"h":13.49,"l":13.16,"n":6237,"o":13.26,"t":"2025-03-07T05:00:00Z","v":488271,"vw":13.321823},{"c":13.18,"h":13.53,"l":13.115,"n":9991,"o":13.23,"t":"2025-03-10T04:00:00Z","v":539427,"vw":13.290162},{"c":13.46,"h":13.5698,"l":13.09,"n":8657,"o":13.09,"t":"2025-03-11T04:00:00Z","v":526776,"vw":13.333397},{"c":13.36,"h":13.57,"l":13.28,"n":7361,"o":13.55,"t":"2025-03-12T04:00:00Z","v":424977,"vw":13.403459},{"c":13.14,"h":13.46,"l":13.14,"n":6604,"o":13.35,"t":"2025-03-13T04:00:00Z","v":415554,"vw":13.209576},{"c":13.45,"h":13.535,"l":13.2,"n":8519,"o":13.2,"t":"2025-03-14T04:00:00Z","v":504186,"vw":13.408104},{"c":13.81,"h":14.19,"l":13.62,"n":7588,"o":14.12,"t":"2025-03-17T04:00:00Z","v":418121,"vw":13.854608},{"c":13.95,"h":14.04,"l":13.74,"n":5695,"o":13.74,"t":"2025-03-18T04:00:00Z","v":344141,"vw":13.93193},{"c":14.2,"h":14.32,"l":13.89,"n":7127,"o":13.94,"t":"2025-03-19T04:00:00Z","v":385568,"vw":14.168634},{"c":13.88,"h":14.155,"l":13.88,"n":6576,"o":14.1,"t":"2025-03-20T04:00:00Z","v":468093,"vw":13.976592},{"c":14.25,"h":14.36,"l":13.77,"n":10810,"o":13.88,"t":"2025-03-21T04:00:00Z","v":1526263,"vw":14.204938},{"c":14.89,"h":14.94,"l":14.28,"n":13665,"o":14.36,"t":"2025-03-24T04:00:00Z","v":1189333,"vw":14.72282},{"c":14.88,"h":15,"l":14.62,"n":10752,"o":14.9,"t":"2025-03-25T04:00:00Z","v":775105,"vw":14.78331},{"c":14.99,"h":15.29,"l":14.85,"n":10399,"o":14.92,"t":"2025-03-26T04:00:00Z","v":915692,"vw":15.062952},{"c":15,"h":15.35,"l":14.9254,"n":11268,"o":14.99,"t":"2025-03-27T04:00:00Z","v":785621,"vw":15.079503},{"c":14.675,"h":15.04,"l":14.32,"n":11847,"o":15.04,"t":"2025-03-28T04:00:00Z","v":723972,"vw":14.677879},{"c":14.72,"h":14.97,"l":14.1,"n":8377,"o":14.16,"t":"2025-03-31T04:00:00Z","v":925041,"vw":14.717623},{"c":15.52,"h":16.35,"l":14.673,"n":36629,"o":14.72,"t":"2025-04-01T04:00:00Z","v":5944016,"vw":15.462589},{"c":15.32,"h":15.773,"l":15.245,"n":21565,"o":15.51,"t":"2025-04-02T04:00:00Z","v":4012672,"vw":15.437341},{"c":15.78,"h":15.91,"l":15.04,"n":19150,"o":15.09,"t":"2025-04-03T04:00:00Z","v":1768295,"vw":15.587611},{"c":15.23,"h":15.9,"l":15.19,"n":28931,"o":15.7,"t":"2025-04-04T04:00:00Z","v":2731903,"vw":15.501352},{"c":15.5,"h":15.89,"l":14.67,"n":21737,"o":15.13,"t":"2025-04-07T04:00:00Z","v":1981317,"vw":15.412133},{"c":15.25,"h":16.13,"l":15.14,"n":17059,"o":16.13,"t":"2025-04-08T04:00:00Z","v":1333588,"vw":15.43877},{"c":15.13,"h":15.765,"l":15.0635,"n":20759,"o":15.14,"t":"2025-04-09T04:00:00Z","v":1851458,"vw":15.332183},{"c":15.49,"h":15.63,"l":15,"n":19046,"o":15.05,"t":"2025-04-10T04:00:00Z","v":1565541,"vw":15.429869},{"c":15.66,"h":15.76,"l":15.2501,"n":13642,"o":15.57,"t":"2025-04-11T04:00:00Z","v":1044394,"vw":15.620038},{"c":15.59,"h":15.886,"l":15.55,"n":13079,"o":15.83,"t":"2025-04-14T04:00:00Z","v":947814,"vw":15.673484},{"c":15.76,"h":15.915,"l":15.62,"n":14279,"o":15.62,"t":"2025-04-15T04:00:00Z","v":1111405,"vw":15.780402},{"c":15.8,"h":16.06,"l":15.7201,"n":14736,"o":15.76,"t":"2025-04-16T04:00:00Z","v":1292276,"vw":15.841791},{"c":15.93,"h":16.01,"l":15.8,"n":14321,"o":15.81,"t":"2025-04-17T04:00:00Z","v":1171501,"vw":15.945278},{"c":15.76,"h":16.12,"l":15.55,"n":14290,"o":15.93,"t":"2025-04-21T04:00:00Z","v":4173853,"vw":15.741113},{"c":16.05,"h":16.105,"l":15.824,"n":15316,"o":16.02,"t":"2025-04-22T04:00:00Z","v":1314840,"vw":15.994994},{"c":16.02,"h":16.25,"l":15.905,"n":16260,"o":16.1,"t":"2025-04-23T04:00:00Z","v":1176270,"vw":16.023382},{"c":16.38,"h":16.49,"l":16.04,"n":30828,"o":16.1,"t":"2025-04-24T04:00:00Z","v":2124409,"vw":16.294683},{"c":16.32,"h":16.6,"l":16.27,"n":17417,"o":16.37,"t":"2025-04-25T04:00:00Z","v":5025135,"vw":16.388656},{"c":16.3,"h":16.5,"l":16.275,"n":20470,"o":16.38,"t":"2025-04-28T04:00:00Z","v":2146292,"vw":16.357964},{"c":15.93,"h":16.3,"l":15.87,"n":22001,"o":16.14,"t":"2025-04-29T04:00:00Z","v":3687132,"vw":15.962577},{"c":16.37,"h":16.405,"l":15.85,"n":24569,"o":15.98,"t":"2025-04-30T04:00:00Z","v":2911054,"vw":16.081225},{"c":15.67,"h":16.4787,"l":15.38,"n":29021,"o":16.41,"t":"2025-05-01T04:00:00Z","v":2864109,"vw":15.652596},{"c":15.65,"h":15.83,"l":15.2902,"n":21877,"o":15.54,"t":"2025-05-02T04:00:00Z","v":1912622,"vw":15.519061},{"c":15.5,"h":15.8,"l":15.34,"n":17868,"o":15.67,"t":"2025-05-05T04:00:00Z","v":1940173,"vw":15.467507},{"c":14.74,"h":15.4,"l":14.72,"n":18174,"o":15.38,"t":"2025-05-06T04:00:00Z","v":1420605,"vw":14.891389},{"c":14.66,"h":14.86,"l":14.62,"n":12028,"o":14.83,"t":"2025-05-07T04:00:00Z","v":721665,"vw":14.697066},{"c":14.8,"h":14.86,"l":14.5301,"n":12134,"o":14.7,"t":"2025-05-08T04:00:00Z","v":1131464,"vw":14.725829},{"c":14.84,"h":14.9844,"l":14.695,"n":9045,"o":14.89,"t":"2025-05-09T04:00:00Z","v":631643,"vw":14.813475},{"c":14.59,"h":15.05,"l":14.56,"n":13542,"o":15.05,"t":"2025-05-12T04:00:00Z","v":1364362,"vw":14.6213},{"c":14.17,"h":14.65,"l":14.055,"n":16919,"o":14.52,"t":"2025-05-13T04:00:00Z","v":1530266,"vw":14.216313},{"c":13.98,"h":14.28,"l":13.9,"n":25799,"o":14.15,"t":"2025-05-14T04:00:00Z","v":3048172,"vw":14.028213},{"c":13.69,"h":14.08,"l":13.581,"n":21112,"o":13.96,"t":"2025-05-15T04:00:00Z","v":2580431,"vw":13.67124},{"c":13.96,"h":14.05,"l":13.725,"n":13102,"o":13.73,"t":"2025-05-16T04:00:00Z","v":1175514,"vw":13.909692},{"c":13.9,"h":13.9866,"l":13.82,"n":8962,"o":13.9,"t":"2025-05-19T04:00:00Z","v":665345,"vw":13.892537},{"c":13.71,"h":13.8828,"l":13.65,"n":8771,"o":13.85,"t":"2025-05-20T04:00:00Z","v":638931,"vw":13.712386},{"c":13.43,"h":13.73,"l":13.41,"n":10637,"o":13.69,"t":"2025-05-21T04:00:00Z","v":769738,"vw":13.490549},{"c":13.14,"h":13.48,"l":13.115,"n":11921,"o":13.41,"t":"2025-05-22T04:00:00Z","v":914347,"vw":13.207622},{"c":13.4,"h":13.505,"l":12.95,"n":11054,"o":13.11,"t":"2025-05-23T04:00:00Z","v":841971,"vw":13.309756},{"c":13.37,"h":13.54,"l":13.305,"n":12252,"o":13.41,"t":"2025-05-27T04:00:00Z","v":782043,"vw":13.398957},{"c":13.11,"h":13.3787,"l":13.0707,"n":10072,"o":13.37,"t":"2025-05-28T04:00:00Z","v":605981,"vw":13.145276},{"c":13.42,"h":13.49,"l":12.92,"n":11743,"o":13.21,"t":"2025-05-29T04:00:00Z","v":1080276,"vw":13.301804},{"c":13.45,"h":13.595,"l":13.33,"n":10211,"o":13.42,"t":"2025-05-30T04:00:00Z","v":1128382,"vw":13.485166},{"c":13.25,"h":13.51,"l":13.22,"n":9057,"o":13.51,"t":"2025-06-02T04:00:00Z","v":665363,"vw":13.328672},{"c":13.31,"h":13.5,"l":12.96,"n":13401,"o":13.25,"t":"2025-06-03T04:00:00Z","v":1035187,"vw":13.234543},{"c":13.13,"h":13.305,"l":13.102,"n":7266,"o":13.25,"t":"2025-06-04T04:00:00Z","v":641704,"vw":13.171303},{"c":13.02,"h":13.12,"l":12.955,"n":11354,"o":13.1,"t":"2025-06-05T04:00:00Z","v":661959,"vw":13.015681},{"c":13.24,"h":13.275,"l":13.045,"n":9427,"o":13.14,"t":"2025-06-06T04:00:00Z","v":623391,"vw":13.17961},{"c":13.71,"h":13.88,"l":13.23,"n":13706,"o":13.24,"t":"2025-06-09T04:00:00Z","v":1160958,"vw":13.617099},{"c":13.74,"h":13.885,"l":13.525,"n":12118,"o":13.73,"t":"2025-06-10T04:00:00Z","v":774859,"vw":13.764145},{"c":13.71,"h":13.95,"l":13.675,"n":9562,"o":13.79,"t":"2025-06-11T04:00:00Z","v":777822,"vw":13.759564},{"c":13.41,"h":13.66,"l":13.3508,"n":7410,"o":13.61,"t":"2025-06-12T04:00:00Z","v":546525,"vw":13.466388},{"c":13.17,"h":13.41,"l":13.145,"n":6461,"o":13.38,"t":"2025-06-13T04:00:00Z","v":400032,"vw":13.231892},{"c":13.32,"h":13.48,"l":13.2,"n":12054,"o":13.2,"t":"2025-06-16T04:00:00Z","v":1233691,"vw":13.326879},{"c":13.3,"h":13.34,"l":12.85,"n":12725,"o":13.24,"t":"2025-06-17T04:00:00Z","v":983108,"vw":13.154411},{"c":13.26,"h":13.4,"l":13.21,"n":10159,"o":13.29,"t":"2025-06-18T04:00:00Z","v":690944,"vw":13.277754},{"c":13.25,"h":13.605,"l":13.19,"n":12990,"o":13.26,"t":"2025-06-20T04:00:00Z","v":1670663,"vw":13.331863},{"c":13.18,"h":13.22,"l":12.89,"n":10754,"o":13.2,"t":"2025-06-23T04:00:00Z","v":1256905,"vw":13.105303},{"c":13.32,"h":13.67,"l":13.14,"n":12940,"o":13.26,"t":"2025-06-24T04:00:00Z","v":862338,"vw":13.396293},{"c":13.43,"h":13.52,"l":13.285,"n":8265,"o":13.36,"t":"2025-06-25T04:00:00Z","v":975441,"vw":13.43205},{"c":13.62,"h":13.71,"l":13.3,"n":10543,"o":13.44,"t":"2025-06-26T04:00:00Z","v":588676,"vw":13.578631},{"c":13.62,"h":13.675,"l":13.425,"n":8116,"o":13.61,"t":"2025-06-27T04:00:00Z","v":555887,"vw":13.574351},{"c":13.88,"h":13.89,"l":13.605,"n":10831,"o":13.75,"t":"2025-06-30T04:00:00Z","v":776665,"vw":13.826984},{"c":13.77,"h":13.92,"l":13.6376,"n":12980,"o":13.81,"t":"2025-07-01T04:00:00Z","v":838455,"vw":13.783341},{"c":13.87,"h":13.885,"l":13.625,"n":10200,"o":13.8,"t":"2025-07-02T04:00:00Z","v":839513,"vw":13.794093},{"c":14.03,"h":14.08,"l":13.773,"n":5202,"o":13.92,"t":"2025-07-03T04:00:00Z","v":377022,"vw":13.981096},{"c":14.04,"h":14.2504,"l":13.94,"n":11663,"o":13.98,"t":"2025-07-07T04:00:00Z","v":796574,"vw":14.052019},{"c":13.66,"h":14.17,"l":13.565,"n":12968,"o":14.03,"t":"2025-07-08T04:00:00Z","v":891079,"vw":13.717651},{"c":13.39,"h":13.78,"l":13.335,"n":7221,"o":13.78,"t":"2025-07-09T04:00:00Z","v":400720,"vw":13.424607},{"c":13.82,"h":14.24,"l":13.555,"n":17425,"o":13.77,"t":"2025-07-10T04:00:00Z","v":1320038,"vw":13.962131},{"c":14.19,"h":14.295,"l":13.805,"n":10223,"o":13.84,"t":"2025-07-11T04:00:00Z","v":707579,"vw":14.168795},{"c":14.2,"h":14.255,"l":14,"n":10764,"o":14.21,"t":"2025-07-14T04:00:00Z","v":539697,"vw":14.154539},{"c":13.95,"h":14.185,"l":13.93,"n":8768,"o":14.15,"t":"2025-07-15T04:00:00Z","v":579433,"vw":13.991925},{"c":14.22,"h":14.22,"l":13.87,"n":10677,"o":14.01,"t":"2025-07-16T04:00:00Z","v":581383,"vw":14.11898},{"c":14.23,"h":14.37,"l":14.06,"n":11635,"o":14.31,"t":"2025-07-17T04:00:00Z","v":851587,"vw":14.21237},{"c":13.98,"h":14.3,"l":13.96,"n":8297,"o":14.23,"t":"2025-07-18T04:00:00Z","v":552302,"vw":14.055953},{"c":13.9,"h":14.03,"l":13.81,"n":7567,"o":13.98,"t":"2025-07-21T04:00:00Z","v":463624,"vw":13.90695},{"c":13.93,"h":14.085,"l":13.855,"n":8054,"o":13.9,"t":"2025-07-22T04:00:00Z","v":433991,"vw":13.973449},{"c":14.25,"h":14.29,"l":13.9163,"n":8135,"o":13.98,"t":"2025-07-23T04:00:00Z","v":444331,"vw":14.177446},{"c":13.5,"h":14.23,"l":13.365,"n":10947,"o":14.2,"t":"2025-07-24T04:00:00Z","v":768579,"vw":13.639215},{"c":13.39,"h":13.6914,"l":13.38,"n":7288,"o":13.54,"t":"2025-07-25T04:00:00Z","v":392945,"vw":13.444921},{"c":13.31,"h":13.51,"l":13.275,"n":9380,"o":13.36,"t":"2025-07-28T04:00:00Z","v":560915,"vw":13.354978},{"c":13.13,"h":13.45,"l":13.075,"n":8433,"o":13.38,"t":"2025-07-29T04:00:00Z","v":433295,"vw":13.237823},{"c":13.32,"h":13.67,"l":13.16,"n":16736,"o":13.17,"t":"2025-07-30T04:00:00Z","v":1275252,"vw":13.460792},{"c":14.32,"h":15.22,"l":14.21,"n":20175,"o":14.32,"t":"2025-07-31T04:00:00Z","v":1451852,"vw":14.553147},{"c":13.97,"h":14.28,"l":13.7415,"n":15903,"o":14.21,"t":"2025-08-01T04:00:00Z","v":1028059,"vw":14.027177},{"c":14.74,"h":14.78,"l":13.96,"n":19078,"o":13.96,"t":"2025-08-04T04:00:00Z","v":1606916,"vw":14.630504},{"c":14.68,"h":14.81,"l":14.5503,"n":9116,"o":14.78,"t":"2025-08-05T04:00:00Z","v":696153,"vw":14.692717},{"c":15.36,"h":15.39,"l":14.81,"n":15864,"o":14.86,"t":"2025-08-06T04:00:00Z","v":1211283,"vw":15.231215},{"c":15.28,"h":15.494,"l":15.12,"n":11185,"o":15.48,"t":"2025-08-07T04:00:00Z","v":665538,"vw":15.275769},{"c":15.28,"h":15.53,"l":15.225,"n":11009,"o":15.31,"t":"2025-08-08T04:00:00Z","v":589664,"vw":15.344808},{"c":15.6,"h":15.685,"l":15.22,"n":10220,"o":15.3,"t":"2025-08-11T04:00:00Z","v":693004,"vw":15.543288},{"c":15.82,"h":15.85,"l":15.565,"n":12650,"o":15.76,"t":"2025-08-12T04:00:00Z","v":642865,"vw":15.758596},{"c":15.95,"h":16.165,"l":15.82,"n":12283,"o":15.97,"t":"2025-08-13T04:00:00Z","v":723183,"vw":15.96521},{"c":15.9,"h":16.035,"l":15.76,"n":10520,"o":15.88,"t":"2025-08-14T04:00:00Z","v":546913,"vw":15.909049},{"c":16.07,"h":16.08,"l":15.68,"n":11549,"o":15.9,"t":"2025-08-15T04:00:00Z","v":1023568,"vw":15.970551},{"c":15.97,"h":16.34,"l":15.95,"n":11219,"o":16.1,"t":"2025-08-18T04:00:00Z","v":706743,"vw":16.076641},{"c":15.57,"h":15.94,"l":15.535,"n":12912,"o":15.92,"t":"2025-08-19T04:00:00Z","v":744485,"vw":15.681151},{"c":15.64,"h":15.725,"l":15.42,"n":10583,"o":15.51,"t":"2025-08-20T04:00:00Z","v":602717,"vw":15.587002},{"c":15.85,"h":15.89,"l":15.62,"n":9347,"o":15.64,"t":"2025-08-21T04:00:00Z","v":457182,"vw":15.809459},{"c":16,"h":16.0693,"l":15.79,"n":9189,"o":15.97,"t":"2025-08-22T04:00:00Z","v":546461,"vw":15.972857},{"c":16.22,"h":16.28,"l":15.96,"n":9307,"o":16,"t":"2025-08-25T04:00:00Z","v":632437,"vw":16.191106},{"c":16.53,"h":16.64,"l":16.2,"n":9782,"o":16.24,"t":"2025-08-26T04:00:00Z","v":518679,"vw":16.467119},{"c":16.4,"h":16.6616,"l":16.32,"n":8062,"o":16.5,"t":"2025-08-27T04:00:00Z","v":437794,"vw":16.447865},{"c":16.52,"h":16.65,"l":16.36,"n":8422,"o":16.37,"t":"2025-08-28T04:00:00Z","v":414057,"vw":16.512411},{"c":16.67,"h":16.67,"l":16.44,"n":6667,"o":16.63,"t":"2025-08-29T04:00:00Z","v":402007,"vw":16.592254},{"c":16.65,"h":16.8,"l":16.31,"n":9722,"o":16.52,"t":"2025-09-02T04:00:00Z","v":642612,"vw":16.660182},{"c":16.66,"h":16.87,"l":16.5,"n":9519,"o":16.66,"t":"2025-09-03T04:00:00Z","v":607043,"vw":16.650586},{"c":16.9,"h":16.92,"l":16.745,"n":9502,"o":16.75,"t":"2025-09-04T04:00:00Z","v":595163,"vw":16.856816},{"c":16.73,"h":16.93,"l":16.66,"n":8050,"o":16.91,"t":"2025-09-05T04:00:00Z","v":553201,"vw":16.753021},{"c":17.08,"h":17.225,"l":16.735,"n":11823,"o":16.83,"t":"2025-09-08T04:00:00Z","v":957277,"vw":17.046455},{"c":17.05,"h":17.2,"l":16.96,"n":11030,"o":17.05,"t":"2025-09-09T04:00:00Z","v":796525,"vw":17.080159},{"c":16.79,"h":17.26,"l":16.64,"n":10882,"o":17.11,"t":"2025-09-10T04:00:00Z","v":531745,"vw":16.83465},{"c":16.99,"h":17.035,"l":16.51,"n":10592,"o":16.79,"t":"2025-09-11T04:00:00Z","v":670542,"vw":16.800797},{"c":17.04,"h":17.16,"l":16.8,"n":7714,"o":16.94,"t":"2025-09-12T04:00:00Z","v":385125,"vw":17.002476},{"c":17.27,"h":17.529,"l":17.05,"n":15544,"o":17.12,"t":"2025-09-15T04:00:00Z","v":838733,"vw":17.25484},{"c":17.16,"h":17.335,"l":17.05,"n":10383,"o":17.25,"t":"2025-09-16T04:00:00Z","v":557950,"vw":17.155408},{"c":17.07,"h":17.495,"l":17.05,"n":14663,"o":17.21,"t":"2025-09-17T04:00:00Z","v":1084877,"vw":17.248566},{"c":17.89,"h":17.9,"l":17.025,"n":13680,"o":17.03,"t":"2025-09-18T04:00:00Z","v":1559940,"vw":17.70966},{"c":17.72,"h":18.04,"l":17.66,"n":16765,"o":17.96,"t":"2025-09-19T04:00:00Z","v":2779605,"vw":17.763136},{"c":18.03,"h":18.3363,"l":17.45,"n":12623,"o":17.64,"t":"2025-09-22T04:00:00Z","v":819650,"vw":17.996926},{"c":17.96,"h":18.35,"l":17.9016,"n":10348,"o":18.03,"t":"2025-09-23T04:00:00Z","v":780925,"vw":18.043804},{"c":18.09,"h":18.2299,"l":17.955,"n":10923,"o":17.99,"t":"2025-09-24T04:00:00Z","v":568136,"vw":18.111878},{"c":18.39,"h":18.55,"l":18.06,"n":11803,"o":18.08,"t":"2025-09-25T04:00:00Z","v":993831,"vw":18.323463},{"c":18.76,"h":18.89,"l":18.475,"n":17052,"o":18.51,"t":"2025-09-26T04:00:00Z","v":1204820,"vw":18.782397},{"c":19.15,"h":19.21,"l":18.83,"n":15182,"o":19.18,"t":"2025-09-29T04:00:00Z","v":1203178,"vw":19.084276},{"c":19.04,"h":19.24,"l":18.86,"n":14091,"o":19.1,"t":"2025-09-30T04:00:00Z","v":945889,"vw":19.066155},{"c":18.13,"h":19.0125,"l":18.07,"n":17437,"o":18.88,"t":"2025-10-01T04:00:00Z","v":1360170,"vw":18.502727},{"c":18.12,"h":18.16,"l":17.6108,"n":10757,"o":18.05,"t":"2025-10-02T04:00:00Z","v":623706,"vw":18.019991},{"c":18.18,"h":18.55,"l":18.1,"n":13103,"o":18.18,"t":"2025-10-03T04:00:00Z","v":1013487,"vw":18.284839},{"c":18.58,"h":19.035,"l":18.435,"n":13799,"o":18.58,"t":"2025-10-06T04:00:00Z","v":784162,"vw":18.624921},{"c":18.85,"h":18.875,"l":18.58,"n":11113,"o":18.69,"t":"2025-10-07T04:00:00Z","v":626958,"vw":18.802822},{"c":18.95,"h":19.05,"l":18.72,"n":12767,"o":18.98,"t":"2025-10-08T04:00:00Z","v":659292,"vw":18.909462},{"c":18.83,"h":19.2493,"l":18.73,"n":11756,"o":19.09,"t":"2025-10-09T04:00:00Z","v":705140,"vw":18.936966},{"c":18.49,"h":19.07,"l":18.4151,"n":10420,"o":18.96,"t":"2025-10-10T04:00:00Z","v":691896,"vw":18.604696},{"c":18.97,"h":19,"l":18.51,"n":8774,"o":18.76,"t":"2025-10-13T04:00:00Z","v":455282,"vw":18.822276},{"c":19.31,"h":19.41,"l":18.7101,"n":10749,"o":18.86,"t":"2025-10-14T04:00:00Z","v":586841,"vw":19.258303},{"c":19,"h":19.44,"l":18.84,"n":12229,"o":19.4,"t":"2025-10-15T04:00:00Z","v":4028230,"vw":19.044547},{"c":18.71,"h":19.1299,"l":18.61,"n":10411,"o":18.96,"t":"2025-10-16T04:00:00Z","v":672539,"vw":18.820409},{"c":18.55,"h":18.825,"l":18.37,"n":9765,"o":18.59,"t":"2025-10-17T04:00:00Z","v":545184,"vw":18.536526},{"c":18.75,"h":18.945,"l":18.6,"n":6732,"o":18.819,"t":"2025-10-20T04:00:00Z","v":435290,"vw":18.755406},{"c":17.61,"h":18.79,"l":17.56,"n":11811,"o":18.71,"t":"2025-10-21T04:00:00Z","v":1385613,"vw":17.878569},{"c":17.67,"h":17.73,"l":17.32,"n":10268,"o":17.54,"t":"2025-10-22T04:00:00Z","v":589374,"vw":17.57735},{"c":18.1,"h":18.165,"l":17.8,"n":9173,"o":17.84,"t":"2025-10-23T04:00:00Z","v":391155,"vw":18.028742},{"c":18.16,"h":18.428,"l":18.1,"n":6132,"o":18.33,"t":"2025-10-24T04:00:00Z","v":322274,"vw":18.207911},{"c":18.09,"h":18.35,"l":17.96,"n":7844,"o":18.32,"t":"2025-10-27T04:00:00Z","v":406686,"vw":18.127108},{"c":17.84,"h":18.06,"l":17.51,"n":9937,"o":18.06,"t":"2025-10-28T04:00:00Z","v":539006,"vw":17.762815},{"c":17.43,"h":17.96,"l":17.32,"n":8415,"o":17.75,"t":"2025-10-29T04:00:00Z","v":493908,"vw":17.542921},{"c":18.11,"h":18.33,"l":17.66,"n":12462,"o":17.66,"t":"2025-10-30T04:00:00Z","v":641987,"vw":18.107219},{"c":18.25,"h":18.43,"l":17.98,"n":10388,"o":18.17,"t":"2025-10-31T04:00:00Z","v":813139,"vw":18.209378},{"c":18.14,"h":18.545,"l":17.9,"n":10439,"o":18.52,"t":"2025-11-03T05:00:00Z","v":848323,"vw":18.187943},{"c":17.68,"h":18.11,"l":17.67,"n":10058,"o":17.91,"t":"2025-11-04T05:00:00Z","v":483082,"vw":17.805946},{"c":18,"h":18.115,"l":17.55,"n":8086,"o":17.56,"t":"2025-11-05T05:00:00Z","v":372274,"vw":17.958766},{"c":17.61,"h":18.15,"l":17.585,"n":9159,"o":18,"t":"2025-11-06T05:00:00Z","v":439025,"vw":17.748838},{"c":17.7,"h":17.73,"l":17.36,"n":9053,"o":17.54,"t":"2025-11-07T05:00:00Z","v":495276,"vw":17.630298},{"c":17.84,"h":18.12,"l":17.75,"n":9836,"o":17.75,"t":"2025-11-10T05:00:00Z","v":533156,"vw":17.933909},{"c":17.82,"h":17.8359,"l":17.5901,"n":7778,"o":17.73,"t":"2025-11-11T05:00:00Z","v":379906,"vw":17.74543},{"c":18,"h":18.02,"l":17.712,"n":10741,"o":17.82,"t":"2025-11-12T05:00:00Z","v":589380,"vw":17.966613},{"c":17.41,"h":18,"l":17.37,"n":12961,"o":18,"t":"2025-11-13T05:00:00Z","v":696655,"vw":17.544114},{"c":17.75,"h":17.98,"l":16.5,"n":13170,"o":17.015,"t":"2025-11-14T05:00:00Z","v":1033328,"vw":17.527948},{"c":17.91,"h":18.48,"l":17.75,"n":13134,"o":17.75,"t":"2025-11-17T05:00:00Z","v":766475,"vw":18.045399},{"c":17.89,"h":18.145,"l":17.78,"n":9345,"o":17.93,"t":"2025-11-18T05:00:00Z","v":578876,"vw":17.933097},{"c":17.9,"h":18.055,"l":17.73,"n":9889,"o":17.94,"t":"2025-11-19T05:00:00Z","v":607848,"vw":17.897663},{"c":17.61,"h":18.17,"l":17.47,"n":12145,"o":18.05,"t":"2025-11-20T05:00:00Z","v":905612,"vw":17.722821},{"c":17.84,"h":18.06,"l":17.31,"n":10111,"o":17.64,"t":"2025-11-21T05:00:00Z","v":772971,"vw":17.821183},{"c":18.03,"h":18.19,"l":17.6784,"n":8837,"o":17.92,"t":"2025-11-24T05:00:00Z","v":910844,"vw":18.022169},{"c":18.48,"h":18.555,"l":17.962,"n":10455,"o":18.1,"t":"2025-11-25T05:00:00Z","v":739597,"vw":18.400874},{"c":19.05,"h":19.16,"l":18.455,"n":9234,"o":18.56,"t":"2025-11-26T05:00:00Z","v":911198,"vw":18.978111},{"c":19.28,"h":19.4426,"l":19.06,"n":6374,"o":19.1,"t":"2025-11-28T05:00:00Z","v":331563,"vw":19.264412},{"c":19.35,"h":19.385,"l":19.02,"n":9164,"o":19.08,"t":"2025-12-01T05:00:00Z","v":699791,"vw":19.281621},{"c":20.12,"h":20.16,"l":19.19,"n":11771,"o":19.35,"t":"2025-12-02T05:00:00Z","v":1649851,"vw":19.804064},{"c":20.07,"h":20.13,"l":19.8175,"n":8668,"o":20.12,"t":"2025-12-03T05:00:00Z","v":592318,"vw":19.995991},{"c":20.01,"h":20.2856,"l":19.895,"n":8956,"o":20.09,"t":"2025-12-04T05:00:00Z","v":707235,"vw":20.075827},{"c":20.14,"h":20.16,"l":19.84,"n":8764,"o":19.95,"t":"2025-12-05T05:00:00Z","v":621297,"vw":20.047639},{"c":20.31,"h":20.85,"l":20.1,"n":16215,"o":20.39,"t":"2025-12-08T05:00:00Z","v":1693913,"vw":20.458273},{"c":20.45,"h":20.5,"l":19.86,"n":12625,"o":20.07,"t":"2025-12-09T05:00:00Z","v":923353,"vw":20.284545},{"c":21.04,"h":21.05,"l":20.19,"n":11023,"o":20.38,"t":"2025-12-10T05:00:00Z","v":7412874,"vw":20.672749},{"c":21.03,"h":21.4899,"l":20.89,"n":11901,"o":21.04,"t":"2025-12-11T05:00:00Z","v":3260126,"vw":21.120293},{"c":20.98,"h":21.2799,"l":20.81,"n":8992,"o":21.01,"t":"2025-12-12T05:00:00Z","v":765231,"vw":21.023428},{"c":20.53,"h":21.04,"l":20.44,"n":9403,"o":21.04,"t":"2025-12-15T05:00:00Z","v":959235,"vw":20.605064},{"c":20.38,"h":20.75,"l":20.32,"n":9798,"o":20.59,"t":"2025-12-16T05:00:00Z","v":808103,"vw":20.44486},{"c":19.78,"h":20.47,"l":19.76,"n":14965,"o":20.47,"t":"2025-12-17T05:00:00Z","v":995737,"vw":19.937077},{"c":19.61,"h":20.06,"l":19.56,"n":11979,"o":20.03,"t":"2025-12-18T05:00:00Z","v":706773,"vw":19.697131},{"c":19.22,"h":19.81,"l":19.09,"n":14548,"o":19.79,"t":"2025-12-19T05:00:00Z","v":2995528,"vw":19.258561},{"c":19.69,"h":19.93,"l":19.243,"n":9820,"o":19.38,"t":"2025-12-22T05:00:00Z","v":743508,"vw":19.643859},{"c":20.15,"h":20.345,"l":19.63,"n":7858,"o":19.63,"t":"2025-12-23T05:00:00Z","v":809956,"vw":20.123718},{"c":20.24,"h":20.55,"l":20.16,"n":4995,"o":20.21,"t":"2025-12-24T05:00:00Z","v":385069,"vw":20.295078},{"c":19.84,"h":20.2747,"l":19.815,"n":6170,"o":20.17,"t":"2025-12-26T05:00:00Z","v":374024,"vw":19.904465},{"c":19.89,"h":19.93,"l":19.63,"n":6112,"o":19.83,"t":"2025-12-29T05:00:00Z","v":393307,"vw":19.803686},{"c":19.69,"h":19.9899,"l":19.68,"n":6523,"o":19.9,"t":"2025-12-30T05:00:00Z","v":407506,"vw":19.774545},{"c":19.42,"h":19.7899,"l":19.36,"n":6092,"o":19.66,"t":"2025-12-31T05:00:00Z","v":656445,"vw":19.452516},{"c":20.06,"h":20.07,"l":19.44,"n":8916,"o":19.57,"t":"2026-01-02T05:00:00Z","v":816771,"vw":19.873623},{"c":20.22,"h":20.61,"l":19.9,"n":13949,"o":20.105,"t":"2026-01-05T05:00:00Z","v":1123440,"vw":20.349219},{"c":21.49,"h":21.74,"l":19.97,"n":14919,"o":20.4,"t":"2026-01-06T05:00:00Z","v":1457479,"vw":21.366649},{"c":21.22,"h":21.985,"l":21.06,"n":10609,"o":21.49,"t":"2026-01-07T05:00:00Z","v":856014,"vw":21.393622},{"c":21.46,"h":21.74,"l":21.22,"n":8015,"o":21.23,"t":"2026-01-08T05:00:00Z","v":481583,"vw":21.515246},{"c":21.37,"h":21.82,"l":21.29,"n":8979,"o":21.46,"t":"2026-01-09T05:00:00Z","v":573109,"vw":21.5001},{"c":21.91,"h":21.99,"l":21.435,"n":9661,"o":21.45,"t":"2026-01-12T05:00:00Z","v":569447,"vw":21.865455},{"c":21.345,"h":22.11,"l":21.25,"n":8275,"o":22.03,"t":"2026-01-13T05:00:00Z","v":589160,"vw":21.513544},{"c":21.39,"h":21.555,"l":20.9,"n":12624,"o":21.32,"t":"2026-01-14T05:00:00Z","v":863420,"vw":21.341245},{"c":21.54,"h":21.67,"l":21.25,"n":8785,"o":21.25,"t":"2026-01-15T05:00:00Z","v":700948,"vw":21.554804},{"c":21.43,"h":21.72,"l":21.335,"n":7622,"o":21.57,"t":"2026-01-16T05:00:00Z","v":796715,"vw":21.527687},{"c":21.18,"h":21.82,"l":21.18,"n":9008,"o":21.39,"t":"2026-01-20T05:00:00Z","v":724666,"vw":21.521475},{"c":21.27,"h":21.435,"l":20.93,"n":10851,"o":21.1,"t":"2026-01-21T05:00:00Z","v":695057,"vw":21.249252},{"c":21.79,"h":21.91,"l":21.43,"n":13080,"o":21.44,"t":"2026-01-22T05:00:00Z","v":1210728,"vw":21.720571},{"c":21.13,"h":22.08,"l":20.86,"n":14492,"o":21.86,"t":"2026-01-23T05:00:00Z","v":1107819,"vw":21.35001},{"c":21.5,"h":21.51,"l":20.87,"n":8496,"o":21.09,"t":"2026-01-26T05:00:00Z","v":401481,"vw":21.337514},{"c":21.33,"h":21.5,"l":21.05,"n":8065,"o":21.44,"t":"2026-01-27T05:00:00Z","v":325213,"vw":21.296171},{"c":20.98,"h":21.52,"l":20.94,"n":9140,"o":21.43,"t":"2026-01-28T05:00:00Z","v":622623,"vw":21.164426},{"c":21.09,"h":21.27,"l":20.6603,"n":11945,"o":21.13,"t":"2026-01-29T05:00:00Z","v":554511,"vw":20.994479},{"c":21.45,"h":21.49,"l":20.4,"n":11977,"o":20.82,"t":"2026-01-30T05:00:00Z","v":772979,"vw":21.26315},{"c":21.63,"h":21.92,"l":21.31,"n":13581,"o":21.38,"t":"2026-02-02T05:00:00Z","v":839203,"vw":21.6742},{"c":22.09,"h":22.15,"l":21.445,"n":15337,"o":21.63,"t":"2026-02-03T05:00:00Z","v":912590,"vw":21.937898},{"c":21.96,"h":22.28,"l":21.71,"n":16292,"o":22.15,"t":"2026-02-04T05:00:00Z","v":885942,"vw":21.950819},{"c":22.94,"h":23.47,"l":22.34,"n":34089,"o":23.38,"t":"2026-02-05T05:00:00Z","v":3456288,"vw":22.896184},{"c":25.63,"h":25.77,"l":23.46,"n":30088,"o":23.75,"t":"2026-02-06T05:00:00Z","v":2566964,"vw":25.132132},{"c":25.18,"h":26.35,"l":25.08,"n":19977,"o":26.21,"t":"2026-02-09T05:00:00Z","v":1989568,"vw":25.461903},{"c":24.74,"h":25.36,"l":24.57,"n":15177,"o":25.01,"t":"2026-02-10T05:00:00Z","v":1824565,"vw":24.807642},{"c":24.87,"h":25.395,"l":24.58,"n":12947,"o":24.97,"t":"2026-02-11T05:00:00Z","v":1100484,"vw":24.91565},{"c":24.34,"h":25.4999,"l":24.24,"n":10880,"o":25.19,"t":"2026-02-12T05:00:00Z","v":951806,"vw":24.585923},{"c":24.31,"h":24.625,"l":23.77,"n":9033,"o":24.28,"t":"2026-02-13T05:00:00Z","v":692243,"vw":24.22355},{"c":24.78,"h":25.07,"l":24.2901,"n":13237,"o":24.31,"t":"2026-02-17T05:00:00Z","v":1061420,"vw":24.748018},{"c":25.13,"h":25.17,"l":24.4444,"n":11863,"o":24.75,"t":"2026-02-18T05:00:00Z","v":1659767,"vw":24.995191},{"c":25.27,"h":25.42,"l":24.92,"n":13122,"o":25.16,"t":"2026-02-19T05:00:00Z","v":793215,"vw":25.21228},{"c":25.37,"h":25.42,"l":24.77,"n":12338,"o":25.23,"t":"2026-02-20T05:00:00Z","v":1721710,"vw":25.233659},{"c":25.12,"h":25.7385,"l":24.81,"n":14114,"o":25.5,"t":"2026-02-23T05:00:00Z","v":850946,"vw":25.169101},{"c":25.43,"h":25.435,"l":24.625,"n":13260,"o":25,"t":"2026-02-24T05:00:00Z","v":917403,"vw":25.093465},{"c":25.93,"h":26.09,"l":25.3601,"n":9619,"o":25.77,"t":"2026-02-25T05:00:00Z","v":595462,"vw":25.808615},{"c":26.4,"h":26.48,"l":25.74,"n":9335,"o":25.93,"t":"2026-02-26T05:00:00Z","v":585866,"vw":26.21918},{"c":26.53,"h":26.59,"l":26.01,"n":12517,"o":26.3,"t":"2026-02-27T05:00:00Z","v":867026,"vw":26.373822},{"c":27.17,"h":27.3,"l":25.9827,"n":14726,"o":26.08,"t":"2026-03-02T05:00:00Z","v":901425,"vw":26.936848},{"c":26.6,"h":26.9,"l":26.0554,"n":12576,"o":26.54,"t":"2026-03-03T05:00:00Z","v":606642,"vw":26.467875},{"c":26.46,"h":26.93,"l":26.31,"n":8460,"o":26.87,"t":"2026-03-04T05:00:00Z","v":742394,"vw":26.475283},{"c":25.15,"h":26.46,"l":25.04,"n":13130,"o":26.32,"t":"2026-03-05T05:00:00Z","v":966919,"vw":25.448361},{"c":25.33,"h":25.5699,"l":24.38,"n":12560,"o":24.65,"t":"2026-03-06T05:00:00Z","v":1110667,"vw":25.257084},{"c":26.69,"h":26.71,"l":24.5,"n":13846,"o":24.94,"t":"2026-03-09T04:00:00Z","v":973838,"vw":26.16804},{"c":26.4,"h":26.91,"l":26.24,"n":15753,"o":26.63,"t":"2026-03-10T04:00:00Z","v":1283417,"vw":26.559583},{"c":26.18,"h":26.4549,"l":25.9,"n":6780,"o":26.27,"t":"2026-03-11T04:00:00Z","v":429002,"vw":26.18741},{"c":25.98,"h":26.405,"l":25.49,"n":12206,"o":25.77,"t":"2026-03-12T04:00:00Z","v":791094,"vw":26.008454},{"c":25.87,"h":26.385,"l":25.82,"n":9835,"o":26.17,"t":"2026-03-13T04:00:00Z","v":601942,"vw":26.004291},{"c":25.8,"h":26.29,"l":25.675,"n":8700,"o":26.13,"t":"2026-03-16T04:00:00Z","v":713505,"vw":25.863941},{"c":26.17,"h":26.61,"l":25.89,"n":10686,"o":26,"t":"2026-03-17T04:00:00Z","v":931532,"vw":26.209366},{"c":25.85,"h":26.62,"l":25.82,"n":8283,"o":26.15,"t":"2026-03-18T04:00:00Z","v":572347,"vw":26.22426},{"c":25.8,"h":26.33,"l":25.59,"n":11467,"o":25.8,"t":"2026-03-19T04:00:00Z","v":573016,"vw":25.998193},{"c":25.44,"h":26.01,"l":25.2,"n":10370,"o":26.01,"t":"2026-03-20T04:00:00Z","v":1320689,"vw":25.458299},{"c":25.92,"h":26.2799,"l":25.61,"n":9635,"o":25.75,"t":"2026-03-23T04:00:00Z","v":611424,"vw":25.953094},{"c":26.22,"h":26.52,"l":25.94,"n":8474,"o":26,"t":"2026-03-24T04:00:00Z","v":536091,"vw":26.21855},{"c":25.6,"h":26.81,"l":25.56,"n":12413,"o":26.47,"t":"2026-03-25T04:00:00Z","v":776444,"vw":26.191714},{"c":25.28,"h":25.535,"l":24.902,"n":11384,"o":24.953,"t":"2026-03-26T04:00:00Z","v":853047,"vw":25.246202},{"c":25.21,"h":25.29,"l":24.43,"n":13653,"o":25.14,"t":"2026-03-27T04:00:00Z","v":969443,"vw":24.831953},{"c":25.05,"h":25.43,"l":24.8055,"n":10748,"o":25.25,"t":"2026-03-30T04:00:00Z","v":497605,"vw":25.109373},{"c":25.38,"h":25.46,"l":24.4,"n":11361,"o":25.39,"t":"2026-03-31T04:00:00Z","v":810794,"vw":25.121763},{"c":26.02,"h":26.275,"l":25.4001,"n":10005,"o":25.65,"t":"2026-04-01T04:00:00Z","v":432155,"vw":25.917963},{"c":27.19,"h":27.36,"l":25.77,"n":19982,"o":25.89,"t":"2026-04-02T04:00:00Z","v":1418989,"vw":27.054837},{"c":26.58,"h":27.4,"l":26.21,"n":11819,"o":27.19,"t":"2026-04-06T04:00:00Z","v":665683,"vw":26.610249},{"c":27.66,"h":27.7,"l":26.6275,"n":13693,"o":26.74,"t":"2026-04-07T04:00:00Z","v":906841,"vw":27.29843},{"c":28.03,"h":28.9,"l":27.67,"n":14188,"o":28.17,"t":"2026-04-08T04:00:00Z","v":1521944,"vw":28.09347},{"c":28.44,"h":28.87,"l":27.46,"n":13393,"o":28,"t":"2026-04-09T04:00:00Z","v":913512,"vw":28.411588},{"c":28.69,"h":28.765,"l":28.28,"n":11723,"o":28.32,"t":"2026-04-10T04:00:00Z","v":410112,"vw":28.576345},{"c":29.61,"h":29.625,"l":28.5,"n":12035,"o":28.5,"t":"2026-04-13T04:00:00Z","v":720371,"vw":29.362471},{"c":29.69,"h":29.99,"l":29.46,"n":9637,"o":29.5,"t":"2026-04-14T04:00:00Z","v":780303,"vw":29.758305},{"c":29.32,"h":29.75,"l":28.95,"n":10257,"o":29.75,"t":"2026-04-15T04:00:00Z","v":624141,"vw":29.258643},{"c":29.99,"h":30.1,"l":29.35,"n":8868,"o":29.47,"t":"2026-04-16T04:00:00Z","v":456598,"vw":29.877995},{"c":30.54,"h":30.87,"l":30.05,"n":8532,"o":30.16,"t":"2026-04-17T04:00:00Z","v":461315,"vw":30.561877},{"c":30.71,"h":30.96,"l":30.2302,"n":9050,"o":30.735,"t":"2026-04-20T04:00:00Z","v":575582,"vw":30.600318},{"c":30.6,"h":31,"l":30.3678,"n":8760,"o":30.86,"t":"2026-04-21T04:00:00Z","v":533170,"vw":30.639817},{"c":30.39,"h":31.078,"l":30.065,"n":8451,"o":30.935,"t":"2026-04-22T04:00:00Z","v":538687,"vw":30.455282},{"c":31.73,"h":32.46,"l":30.51,"n":17742,"o":30.6,"t":"2026-04-23T04:00:00Z","v":936891,"vw":31.624966},{"c":31.86,"h":32.2,"l":31.56,"n":10627,"o":31.77,"t":"2026-04-24T04:00:00Z","v":650242,"vw":31.848391},{"c":32.02,"h":32.28,"l":31.56,"n":10649,"o":32.15,"t":"2026-04-27T04:00:00Z","v":476797,"vw":31.921131},{"c":32.25,"h":32.5,"l":31.59,"n":11515,"o":31.59,"t":"2026-04-28T04:00:00Z","v":897510,"vw":32.223373},{"c":32.28,"h":32.53,"l":31.5367,"n":9172,"o":31.82,"t":"2026-04-29T04:00:00Z","v":511763,"vw":32.224861},{"c":32.78,"h":33.14,"l":32.14,"n":14033,"o":32.55,"t":"2026-04-30T04:00:00Z","v":1004965,"vw":32.681713},{"c":32.36,"h":33.045,"l":32.1648,"n":10833,"o":32.47,"t":"2026-05-01T04:00:00Z","v":498517,"vw":32.467008},{"c":32.61,"h":32.7631,"l":32.2875,"n":9422,"o":32.525,"t":"2026-05-04T04:00:00Z","v":432922,"vw":32.556977},{"c":33.41,"h":33.68,"l":32.67,"n":10530,"o":33.08,"t":"2026-05-05T04:00:00Z","v":500669,"vw":33.41647},{"c":33.44,"h":34.03,"l":32.87,"n":14252,"o":34.01,"t":"2026-05-06T04:00:00Z","v":818943,"vw":33.388077},{"c":32.88,"h":37.125,"l":31.76,"n":24537,"o":36.98,"t":"2026-05-07T04:00:00Z","v":1817382,"vw":33.1845},{"c":33.54,"h":34.35,"l":33.14,"n":12477,"o":33.88,"t":"2026-05-08T04:00:00Z","v":691591,"vw":33.542796},{"c":34.65,"h":35.22,"l":33.61,"n":15122,"o":34.02,"t":"2026-05-11T04:00:00Z","v":897158,"vw":34.616286},{"c":33.57,"h":34.41,"l":33.34,"n":14129,"o":34.38,"t":"2026-05-12T04:00:00Z","v":913153,"vw":33.76183},{"c":32.99,"h":34.12,"l":32.45,"n":13923,"o":33.74,"t":"2026-05-13T04:00:00Z","v":826297,"vw":33.072054},{"c":32.78,"h":33.26,"l":32.34,"n":10442,"o":33.26,"t":"2026-05-14T04:00:00Z","v":536897,"vw":32.765818},{"c":33,"h":33.1,"l":32.17,"n":10163,"o":32.45,"t":"2026-05-15T04:00:00Z","v":613673,"vw":32.774733},{"c":33.37,"h":34.04,"l":33.0481,"n":10612,"o":33.36,"t":"2026-05-18T04:00:00Z","v":556165,"vw":33.515266},{"c":31.93,"h":33.09,"l":31.66,"n":14417,"o":33.09,"t":"2026-05-19T04:00:00Z","v":806839,"vw":32.190948},{"c":33.28,"h":33.43,"l":31.93,"n":10766,"o":32.4,"t":"2026-05-20T04:00:00Z","v":720684,"vw":33.114141},{"c":33.44,"h":33.475,"l":32.75,"n":9569,"o":33.21,"t":"2026-05-21T04:00:00Z","v":503436,"vw":33.236148},{"c":33.79,"h":34.19,"l":33.64,"n":9963,"o":33.64,"t":"2026-05-22T04:00:00Z","v":500366,"vw":33.869167},{"c":34.62,"h":34.83,"l":33.8801,"n":10000,"o":34.23,"t":"2026-05-26T04:00:00Z","v":560788,"vw":34.503126},{"c":33.41,"h":34.83,"l":33.3301,"n":10513,"o":34.62,"t":"2026-05-27T04:00:00Z","v":603175,"vw":33.998936},{"c":32.15,"h":33.6405,"l":31.85,"n":14864,"o":33.37,"t":"2026-05-28T04:00:00Z","v":870985,"vw":32.399356},{"c":31.24,"h":32.355,"l":30.83,"n":13571,"o":32.07,"t":"2026-05-29T04:00:00Z","v":959327,"vw":31.31784},{"c":30.96,"h":31.88,"l":30.61,"n":14580,"o":31.07,"t":"2026-06-01T04:00:00Z","v":815766,"vw":31.26034},{"c":31.06,"h":31.21,"l":30,"n":13087,"o":31,"t":"2026-06-02T04:00:00Z","v":999344,"vw":30.69025},{"c":31.84,"h":32,"l":30.89,"n":13371,"o":31.06,"t":"2026-06-03T04:00:00Z","v":683202,"vw":31.713616},{"c":32.15,"h":32.47,"l":31.4019,"n":11478,"o":31.68,"t":"2026-06-04T04:00:00Z","v":648470,"vw":32.126075},{"c":31.95,"h":32.26,"l":31.62,"n":9995,"o":31.94,"t":"2026-06-05T04:00:00Z","v":572901,"vw":32.00377},{"c":31.23,"h":32.3,"l":31.21,"n":10626,"o":31.995,"t":"2026-06-08T04:00:00Z","v":583663,"vw":31.704107},{"c":32.07,"h":32.14,"l":31.16,"n":10957,"o":31.6,"t":"2026-06-09T04:00:00Z","v":570830,"vw":31.751762},{"c":29.04,"h":32.13,"l":27.86,"n":32714,"o":32.05,"t":"2026-06-10T04:00:00Z","v":2563730,"vw":29.42137},{"c":30.75,"h":30.83,"l":28.9201,"n":15962,"o":29.5,"t":"2026-06-11T04:00:00Z","v":1648587,"vw":30.107632},{"c":31.25,"h":31.78,"l":30.6,"n":9886,"o":30.76,"t":"2026-06-12T04:00:00Z","v":523394,"vw":31.271187},{"c":32.24,"h":32.27,"l":31.355,"n":10130,"o":31.4,"t":"2026-06-15T04:00:00Z","v":576335,"vw":31.865542},{"c":30.89,"h":32.3572,"l":30.33,"n":16506,"o":32.28,"t":"2026-06-16T04:00:00Z","v":1503015,"vw":31.049573},{"c":30.44,"h":31.505,"l":30.12,"n":22574,"o":30.8,"t":"2026-06-17T04:00:00Z","v":1751335,"vw":30.773601},{"c":31.72,"h":31.74,"l":30.1701,"n":13418,"o":30.49,"t":"2026-06-18T04:00:00Z","v":1380218,"vw":31.341158},{"c":31.51,"h":32.46,"l":31.485,"n":11239,"o":31.81,"t":"2026-06-22T04:00:00Z","v":868825,"vw":31.83159},{"c":32.38,"h":33.7395,"l":30.97,"n":16952,"o":31.06,"t":"2026-06-23T04:00:00Z","v":1165418,"vw":32.923053},{"c":32.43,"h":33.56,"l":32.23,"n":18295,"o":32.77,"t":"2026-06-24T04:00:00Z","v":1437368,"vw":32.557988},{"c":33.28,"h":34.37,"l":32.34,"n":17820,"o":32.75,"t":"2026-06-25T04:00:00Z","v":1197979,"vw":33.376489},{"c":32.52,"h":33.57,"l":32.38,"n":16704,"o":33.23,"t":"2026-06-26T04:00:00Z","v":1322572,"vw":32.652973},{"c":33.32,"h":33.385,"l":31.71,"n":20924,"o":32.95,"t":"2026-06-29T04:00:00Z","v":1389434,"vw":32.747948},{"c":34.57,"h":34.62,"l":33.2413,"n":18866,"o":33.32,"t":"2026-06-30T04:00:00Z","v":1566160,"vw":34.124645},{"c":35.53,"h":36.12,"l":33.42,"n":25298,"o":34.59,"t":"2026-07-01T04:00:00Z","v":1536424,"vw":35.348525},{"c":35.59,"h":36.11,"l":34.7001,"n":18787,"o":35.54,"t":"2026-07-02T04:00:00Z","v":1152127,"vw":35.423645},{"c":35.27,"h":36.63,"l":35.0101,"n":15069,"o":35.535,"t":"2026-07-06T04:00:00Z","v":1076861,"vw":35.542647},{"c":35.44,"h":35.7013,"l":34.48,"n":14210,"o":35.43,"t":"2026-07-07T04:00:00Z","v":773175,"vw":35.163854},{"c":32.16,"h":35.98,"l":32.115,"n":20330,"o":35.98,"t":"2026-07-08T04:00:00Z","v":1879065,"vw":33.133718},{"c":34.07,"h":34.325,"l":32.32,"n":11423,"o":32.71,"t":"2026-07-09T04:00:00Z","v":586064,"vw":33.848437},{"c":34.07,"h":34.32,"l":33.715,"n":11304,"o":33.96,"t":"2026-07-10T04:00:00Z","v":971575,"vw":34.102452},{"c":32.67,"h":34.445,"l":32.62,"n":10712,"o":34,"t":"2026-07-13T04:00:00Z","v":518204,"vw":32.960591},{"c":31.86,"h":33.35,"l":31.6801,"n":16813,"o":33.13,"t":"2026-07-14T04:00:00Z","v":1544325,"vw":32.281767},{"c":32.79,"h":32.93,"l":30.33,"n":16005,"o":31.83,"t":"2026-07-15T04:00:00Z","v":991389,"vw":32.019019},{"c":32.52,"h":34.09,"l":31.815,"n":16046,"o":32.39,"t":"2026-07-16T04:00:00Z","v":1074096,"vw":32.616245},{"c":32.09,"h":32.62,"l":31.33,"n":10624,"o":31.99,"t":"2026-07-17T04:00:00Z","v":578236,"vw":32.109272},{"c":31.96,"h":32.8825,"l":31.94,"n":8293,"o":32.46,"t":"2026-07-20T04:00:00Z","v":479929,"vw":32.29213},{"c":32.53,"h":32.58,"l":31.5,"n":8172,"o":32.39,"t":"2026-07-21T04:00:00Z","v":512232,"vw":32.36312},{"c":32.56,"h":32.99,"l":31.53,"n":11371,"o":32.63,"t":"2026-07-22T04:00:00Z","v":568109,"vw":32.466589},{"c":30.16,"h":33.07,"l":29.43,"n":18788,"o":32.35,"t":"2026-07-23T04:00:00Z","v":1739242,"vw":30.376741},{"c":29.54,"h":31.6238,"l":29.43,"n":14908,"o":30.56,"t":"2026-07-24T04:00:00Z","v":832451,"vw":30.106288},{"c":30.4,"h":30.55,"l":29.185,"n":11581,"o":29.77,"t":"2026-07-27T04:00:00Z","v":700545,"vw":30.051367},{"c":30.04,"h":30.8,"l":29.67,"n":9510,"o":30.42,"t":"2026-07-28T04:00:00Z","v":539087,"vw":30.002582},{"c":29.06,"h":29.91,"l":29,"n":9986,"o":29.53,"t":"2026-07-29T04:00:00Z","v":833241,"vw":29.235463},{"c":29.16,"h":30.04,"l":28.4301,"n":13071,"o":29.67,"t":"2026-07-30T04:00:00Z","v":1053538,"vw":29.012907},{"c":29.77,"h":30.23,"l":28.94,"n":11207,"o":29.57,"t":"2026-07-31T04:00:00Z","v":603208,"vw":29.764814},{"c":30.24,"h":30.46,"l":29.57,"n":10049,"o":29.57,"t":"2026-08-03T04:00:00Z","v":466627,"vw":30.14782},{"c":31,"h":31.36,"l":30.38,"n":15043,"o":30.42,"t":"2026-08-04T04:00:00Z","v":879454,"vw":31.011424},{"c":29.78,"h":31.8,"l":29.72,"n":19612,"o":30.91,"t":"2026-08-05T04:00:00Z","v":977124,"vw":30.356891},{"c":29.18,"h":30.115,"l":28.4509,"n":21472,"o":28.54,"t":"2026-08-06T04:00:00Z","v":1876776,"vw":29.36519},{"c":27.9,"h":29.61,"l":27.2,"n":22339,"o":29.19,"t":"2026-08-07T04:00:00Z","v":1760807,"vw":28.012643},{"c":27.18,"h":28.1,"l":27.03,"n":16512,"o":27.76,"t":"2026-08-10T04:00:00Z","v":1051017,"vw":27.435729},{"c":26.97,"h":27.29,"l":26.64,"n":13127,"o":27.05,"t":"2026-08-11T04:00:00Z","v":1938212,"vw":26.974041},{"c":28.91,"h":29.01,"l":27.11,"n":17704,"o":27.13,"t":"2026-08-12T04:00:00Z","v":1476399,"vw":28.076564},{"c":28.65,"h":29.85,"l":28.61,"n":14474,"o":29.22,"t":"2026-08-13T04:00:00Z","v":1116624,"vw":29.072452},{"c":29.49,"h":29.56,"l":28.09,"n":11188,"o":28.47,"t":"2026-08-14T04:00:00Z","v":746699,"vw":29.220374},{"c":29.29,"h":29.95,"l":28.99,"n":13577,"o":29.52,"t":"2026-08-17T04:00:00Z","v":850919,"vw":29.444503},{"c":29.17,"h":29.33,"l":28.7,"n":10114,"o":28.86,"t":"2026-08-18T04:00:00Z","v":979874,"vw":29.14575},{"c":28.75,"h":29.45,"l":28.695,"n":10478,"o":29.28,"t":"2026-08-19T04:00:00Z","v":909211,"vw":29.108658},{"c":28.76,"h":28.82,"l":28.0109,"n":10235,"o":28.5,"t":"2026-08-20T04:00:00Z","v":682712,"vw":28.547049},{"c":32.22,"h":33.31,"l":28.99,"n":27979,"o":29.14,"t":"2026-08-21T04:00:00Z","v":2355244,"vw":31.957794},{"c":35.05,"h":35.245,"l":32.13,"n":34478,"o":32.44,"t":"2026-08-24T04:00:00Z","v":2682072,"vw":34.469969},{"c":35.23,"h":35.37,"l":34.38,"n":18090,"o":35.05,"t":"2026-08-25T04:00:00Z","v":1163871,"vw":34.918104},{"c":33.9,"h":35.916,"l":33.44,"n":21284,"o":35.7,"t":"2026-08-26T04:00:00Z","v":1893335,"vw":34.279897},{"c":34.41,"h":34.91,"l":33.5,"n":10251,"o":33.5,"t":"2026-08-27T04:00:00Z","v":575706,"vw":34.392562},{"c":33,"h":34.87,"l":32.8,"n":10784,"o":34.5,"t":"2026-08-28T04:00:00Z","v":595565,"vw":33.361687},{"c":32.32,"h":33.125,"l":31.86,"n":12163,"o":32.7,"t":"2026-08-31T04:00:00Z","v":797598,"vw":32.369477},{"c":31.8,"h":32.4626,"l":31.45,"n":9271,"o":31.97,"t":"2026-09-01T04:00:00Z","v":527847,"vw":31.852726},{"c":32.59,"h":32.88,"l":31.6,"n":11002,"o":31.7,"t":"2026-09-02T04:00:00Z","v":608805,"vw":32.488303},{"c":33.3,"h":33.51,"l":32.61,"n":11142,"o":32.97,"t":"2026-09-03T04:00:00Z","v":763838,"vw":33.242931},{"c":33.32,"h":33.68,"l":32.84,"n":9122,"o":32.84,"t":"2026-09-04T04:00:00Z","v":524936,"vw":33.37538},{"c":33.09,"h":33.87,"l":33.0396,"n":8685,"o":33.21,"t":"2026-09-08T04:00:00Z","v":459923,"vw":33.334649},{"c":33.07,"h":33.44,"l":32.79,"n":10012,"o":33,"t":"2026-09-09T04:00:00Z","v":482609,"vw":33.152254},{"c":32.47,"h":33.1,"l":32.35,"n":9579,"o":33,"t":"2026-09-10T04:00:00Z","v":599074,"vw":32.543088},{"c":32.47,"h":33.025,"l":32.39,"n":8978,"o":32.98,"t":"2026-09-11T04:00:00Z","v":414641,"vw":32.594952},{"c":32.3,"h":32.755,"l":31.9879,"n":10977,"o":31.99,"t":"2026-09-14T04:00:00Z","v":469438,"vw":32.376277},{"c":30.34,"h":32.46,"l":29.42,"n":17764,"o":32.46,"t":"2026-09-15T04:00:00Z","v":1248973,"vw":30.443515},{"c":30.74,"h":31.335,"l":30.35,"n":15374,"o":30.6,"t":"2026-09-16T04:00:00Z","v":900814,"vw":30.76083},{"c":31.64,"h":31.925,"l":30.35,"n":13610,"o":31.08,"t":"2026-09-17T04:00:00Z","v":779241,"vw":31.483919},{"c":30.65,"h":31.59,"l":30.59,"n":10495,"o":31.33,"t":"2026-09-18T04:00:00Z","v":1474637,"vw":30.827992},{"c":30.11,"h":31.0158,"l":30.07,"n":9059,"o":30.85,"t":"2026-09-21T04:00:00Z","v":426652,"vw":30.436831},{"c":30.71,"h":31.18,"l":30.065,"n":10434,"o":30.34,"t":"2026-09-22T04:00:00Z","v":601505,"vw":30.579387},{"c":30.19,"h":30.49,"l":29.87,"n":8376,"o":30.27,"t":"2026-09-23T04:00:00Z","v":406079,"vw":30.179437},{"c":30.29,"h":31.0625,"l":29.99,"n":12061,"o":30.22,"t":"2026-09-24T04:00:00Z","v":1178317,"vw":30.54469},{"c":31.16,"h":31.365,"l":30.41,"n":7574,"o":30.74,"t":"2026-09-25T04:00:00Z","v":510094,"vw":31.049619},{"c":30.83,"h":31.44,"l":30.47,"n":7391,"o":31.44,"t":"2026-09-28T04:00:00Z","v":625150,"vw":30.9872},{"c":30.16,"h":31.04,"l":29.97,"n":8552,"o":31.04,"t":"2026-09-29T04:00:00Z","v":498805,"vw":30.45517},{"c":29.76,"h":30.47,"l":29.32,"n":10564,"o":30.375,"t":"2026-09-30T04:00:00Z","v":688192,"vw":29.798006},{"c":30.06,"h":30.305,"l":29.25,"n":10496,"o":29.43,"t":"2026-10-01T04:00:00Z","v":623998,"vw":29.773557},{"c":30.2,"h":31,"l":30.05,"n":7148,"o":30.34,"t":"2026-10-02T04:00:00Z","v":445286,"vw":30.504055},{"c":30.5,"h":30.77,"l":29.81,"n":8259,"o":30.2,"t":"2026-10-05T04:00:00Z","v":478644,"vw":30.469079},{"c":30.85,"h":30.95,"l":30.44,"n":6428,"o":30.73,"t":"2026-10-06T04:00:00Z","v":367842,"vw":30.791056},{"c":30.44,"h":30.7,"l":29.865,"n":9848,"o":30.65,"t":"2026-10-07T04:00:00Z","v":891615,"vw":30.349257},{"c":31.17,"h":31.49,"l":30.22,"n":9072,"o":30.22,"t":"2026-10-08T04:00:00Z","v":598187,"vw":31.021622},{"c":31.96,"h":32.355,"l":30.88,"n":10353,"o":31.35,"t":"2026-10-09T04:00:00Z","v":908860,"vw":31.874265},{"c":32.64,"h":33.31,"l":31.5,"n":10112,"o":32.26,"t":"2026-10-12T04:00:00Z","v":665585,"vw":32.736764},{"c":33.07,"h":33.25,"l":32.505,"n":9457,"o":32.97,"t":"2026-10-13T04:00:00Z","v":913417,"vw":32.915953},{"c":32.72,"h":33.07,"l":31.77,"n":11764,"o":33.02,"t":"2026-10-14T04:00:00Z","v":594709,"vw":32.500553},{"c":33.13,"h":33.19,"l":32.2,"n":11392,"o":32.82,"t":"2026-10-15T04:00:00Z","v":806104,"vw":32.97263},{"c":33,"h":34.23,"l":32.915,"n":11677,"o":33.72,"t":"2026-10-16T04:00:00Z","v":731330,"vw":33.335246},{"c":32.75,"h":34,"l":32.69,"n":9515,"o":33.94,"t":"2026-10-19T04:00:00Z","v":453425,"vw":33.006326},{"c":33.05,"h":33.55,"l":32.56,"n":8351,"o":32.56,"t":"2026-10-20T04:00:00Z","v":484878,"vw":33.081316},{"c":33.2,"h":33.54,"l":32.89,"n":7530,"o":33.53,"t":"2026-10-21T04:00:00Z","v":334866,"vw":33.190524},{"c":29.35,"h":32.76,"l":28.485,"n":29731,"o":32.76,"t":"2026-10-22T04:00:00Z","v":2987126,"vw":29.870235}],"volatilityBars":[{"c":30.4315,"h":30.4315,"l":30.4315,"n":1,"o":30.4315,"t":"2026-09-21T11:15:00Z","v":108,"vw":30.4315},{"c":30.6374,"h":31.0158,"l":30.5,"n":129,"o":30.85,"t":"2026-09-21T13:30:00Z","v":20395,"vw":30.788966},{"c":30.7501,"h":30.77,"l":30.38,"n":183,"o":30.5,"t":"2026-09-21T13:45:00Z","v":12724,"vw":30.602357},{"c":30.64,"h":30.83,"l":30.64,"n":142,"o":30.74,"t":"2026-09-21T14:00:00Z","v":4201,"vw":30.746884},{"c":30.65,"h":30.69,"l":30.545,"n":155,"o":30.61,"t":"2026-09-21T14:15:00Z","v":6129,"vw":30.642438},{"c":30.75,"h":30.75,"l":30.61,"n":206,"o":30.69,"t":"2026-09-21T14:30:00Z","v":6439,"vw":30.694764},{"c":30.62,"h":30.72,"l":30.62,"n":140,"o":30.71,"t":"2026-09-21T14:45:00Z","v":3549,"vw":30.693214},{"c":30.62,"h":30.63,"l":30.565,"n":307,"o":30.61,"t":"2026-09-21T15:00:00Z","v":9646,"vw":30.593182},{"c":30.6,"h":30.6318,"l":30.57,"n":149,"o":30.62,"t":"2026-09-21T15:15:00Z","v":3970,"vw":30.598575},{"c":30.56,"h":30.6499,"l":30.55,"n":92,"o":30.64,"t":"2026-09-21T15:30:00Z","v":9576,"vw":30.572178},{"c":30.505,"h":30.57,"l":30.505,"n":237,"o":30.56,"t":"2026-09-21T15:45:00Z","v":7383,"vw":30.531254},{"c":30.77,"h":30.79,"l":30.51,"n":535,"o":30.52,"t":"2026-09-21T16:00:00Z","v":44493,"vw":30.701217},{"c":30.82,"h":30.85,"l":30.68,"n":334,"o":30.76,"t":"2026-09-21T16:15:00Z","v":11554,"vw":30.779536},{"c":30.67,"h":30.82,"l":30.66,"n":221,"o":30.82,"t":"2026-09-21T16:30:00Z","v":6726,"vw":30.727745},{"c":30.55,"h":30.66,"l":30.54,"n":186,"o":30.66,"t":"2026-09-21T16:45:00Z","v":5062,"vw":30.590418},{"c":30.565,"h":30.57,"l":30.53,"n":126,"o":30.565,"t":"2026-09-21T17:00:00Z","v":8004,"vw":30.551416},{"c":30.66,"h":30.66,"l":30.55,"n":151,"o":30.57,"t":"2026-09-21T17:15:00Z","v":6612,"vw":30.603969},{"c":30.585,"h":30.635,"l":30.57,"n":96,"o":30.62,"t":"2026-09-21T17:30:00Z","v":2511,"vw":30.593},{"c":30.62,"h":30.65,"l":30.57,"n":174,"o":30.57,"t":"2026-09-21T17:45:00Z","v":5474,"vw":30.618711},{"c":30.675,"h":30.77,"l":30.555,"n":301,"o":30.59,"t":"2026-09-21T18:00:00Z","v":12948,"vw":30.660886},{"c":30.59,"h":30.675,"l":30.58,"n":173,"o":30.675,"t":"2026-09-21T18:15:00Z","v":4926,"vw":30.600507},{"c":30.455,"h":30.55,"l":30.351,"n":443,"o":30.55,"t":"2026-09-21T18:30:00Z","v":23770,"vw":30.412469},{"c":30.5075,"h":30.52,"l":30.45,"n":122,"o":30.465,"t":"2026-09-21T18:45:00Z","v":4114,"vw":30.491139},{"c":30.47,"h":30.5399,"l":30.47,"n":247,"o":30.49,"t":"2026-09-21T19:00:00Z","v":9290,"vw":30.495799},{"c":30.47,"h":30.585,"l":30.45,"n":305,"o":30.48,"t":"2026-09-21T19:15:00Z","v":13734,"vw":30.525413},{"c":30.3,"h":30.45,"l":30.27,"n":583,"o":30.45,"t":"2026-09-21T19:30:00Z","v":25405,"vw":30.360183},{"c":30.11,"h":30.35,"l":30.07,"n":1554,"o":30.3,"t":"2026-09-21T19:45:00Z","v":78215,"vw":30.171989},{"c":30.11,"h":30.11,"l":30.11,"n":18,"o":30.11,"t":"2026-09-21T20:00:00Z","v":59040,"vw":30.11},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-09-22T12:30:00Z","v":230,"vw":30.3},{"c":30.08,"h":30.34,"l":30.08,"n":67,"o":30.34,"t":"2026-09-22T13:30:00Z","v":9908,"vw":30.294247},{"c":30.4,"h":30.49,"l":30.065,"n":287,"o":30.27,"t":"2026-09-22T13:45:00Z","v":19265,"vw":30.261607},{"c":30.555,"h":30.57,"l":30.405,"n":197,"o":30.405,"t":"2026-09-22T14:00:00Z","v":6789,"vw":30.521726},{"c":30.35,"h":30.65,"l":30.35,"n":188,"o":30.48,"t":"2026-09-22T14:15:00Z","v":7725,"vw":30.53694},{"c":30.15,"h":30.325,"l":30.11,"n":303,"o":30.325,"t":"2026-09-22T14:30:00Z","v":12956,"vw":30.197964},{"c":30.32,"h":30.32,"l":30.16,"n":170,"o":30.165,"t":"2026-09-22T14:45:00Z","v":6339,"vw":30.203994},{"c":30.27,"h":30.33,"l":30.27,"n":130,"o":30.29,"t":"2026-09-22T15:00:00Z","v":2821,"vw":30.302},{"c":30.2,"h":30.31,"l":30.19,"n":286,"o":30.29,"t":"2026-09-22T15:15:00Z","v":11922,"vw":30.264644},{"c":30.24,"h":30.24,"l":30.18,"n":121,"o":30.18,"t":"2026-09-22T15:30:00Z","v":3937,"vw":30.219002},{"c":30.32,"h":30.32,"l":30.205,"n":122,"o":30.215,"t":"2026-09-22T15:45:00Z","v":3560,"vw":30.246534},{"c":30.3499,"h":30.3499,"l":30.28,"n":138,"o":30.29,"t":"2026-09-22T16:00:00Z","v":3646,"vw":30.312473},{"c":30.26,"h":30.3,"l":30.23,"n":113,"o":30.3,"t":"2026-09-22T16:15:00Z","v":3593,"vw":30.252369},{"c":30.25,"h":30.27,"l":30.23,"n":171,"o":30.23,"t":"2026-09-22T16:30:00Z","v":7501,"vw":30.260198},{"c":30.33,"h":30.34,"l":30.25,"n":257,"o":30.25,"t":"2026-09-22T16:45:00Z","v":13926,"vw":30.298118},{"c":30.22,"h":30.35,"l":30.22,"n":150,"o":30.35,"t":"2026-09-22T17:00:00Z","v":10632,"vw":30.264506},{"c":30.315,"h":30.48,"l":30.225,"n":754,"o":30.225,"t":"2026-09-22T17:15:00Z","v":56284,"vw":30.403915},{"c":30.25,"h":30.365,"l":30.2201,"n":245,"o":30.33,"t":"2026-09-22T17:30:00Z","v":7537,"vw":30.320446},{"c":30.3,"h":30.33,"l":30.2,"n":146,"o":30.25,"t":"2026-09-22T17:45:00Z","v":5217,"vw":30.272566},{"c":30.23,"h":30.29,"l":30.23,"n":167,"o":30.29,"t":"2026-09-22T18:00:00Z","v":7094,"vw":30.26194},{"c":30.27,"h":30.31,"l":30.26,"n":248,"o":30.2734,"t":"2026-09-22T18:15:00Z","v":11249,"vw":30.279161},{"c":30.375,"h":30.375,"l":30.285,"n":350,"o":30.285,"t":"2026-09-22T18:30:00Z","v":11462,"vw":30.322924},{"c":30.88,"h":30.88,"l":30.36,"n":354,"o":30.38,"t":"2026-09-22T18:45:00Z","v":16981,"vw":30.51924},{"c":30.61,"h":30.875,"l":30.59,"n":533,"o":30.875,"t":"2026-09-22T19:00:00Z","v":17636,"vw":30.721287},{"c":30.67,"h":30.67,"l":30.6,"n":399,"o":30.6,"t":"2026-09-22T19:15:00Z","v":13998,"vw":30.627874},{"c":31.12,"h":31.145,"l":30.67,"n":907,"o":30.67,"t":"2026-09-22T19:30:00Z","v":37634,"vw":30.970709},{"c":30.695,"h":31.18,"l":30.65,"n":2133,"o":31.14,"t":"2026-09-22T19:45:00Z","v":94856,"vw":30.868828},{"c":30.71,"h":30.71,"l":30.71,"n":21,"o":30.71,"t":"2026-09-22T20:00:00Z","v":179179,"vw":30.71},{"c":30,"h":30.6,"l":29.87,"n":236,"o":30.6,"t":"2026-09-23T13:30:00Z","v":33456,"vw":30.122186},{"c":30.11,"h":30.215,"l":30,"n":141,"o":30,"t":"2026-09-23T13:45:00Z","v":8446,"vw":30.090821},{"c":30.09,"h":30.15,"l":30,"n":134,"o":30.145,"t":"2026-09-23T14:00:00Z","v":6428,"vw":30.093519},{"c":30.13,"h":30.39,"l":30.06,"n":250,"o":30.1587,"t":"2026-09-23T14:15:00Z","v":14380,"vw":30.206713},{"c":30.04,"h":30.34,"l":30.04,"n":124,"o":30.085,"t":"2026-09-23T14:30:00Z","v":4512,"vw":30.175609},{"c":30.05,"h":30.05,"l":29.94,"n":310,"o":30.03,"t":"2026-09-23T14:45:00Z","v":27692,"vw":29.987734},{"c":30.28,"h":30.28,"l":30.07,"n":130,"o":30.07,"t":"2026-09-23T15:00:00Z","v":6497,"vw":30.21124},{"c":30.09,"h":30.315,"l":30.09,"n":199,"o":30.26,"t":"2026-09-23T15:15:00Z","v":8049,"vw":30.217521},{"c":30.215,"h":30.215,"l":30.06,"n":178,"o":30.07,"t":"2026-09-23T15:30:00Z","v":6831,"vw":30.088435},{"c":30.2,"h":30.2,"l":30.125,"n":141,"o":30.18,"t":"2026-09-23T15:45:00Z","v":4238,"vw":30.159747},{"c":30.23,"h":30.23,"l":30.18,"n":90,"o":30.21,"t":"2026-09-23T16:00:00Z","v":2499,"vw":30.202012},{"c":30.35,"h":30.49,"l":30.24,"n":421,"o":30.245,"t":"2026-09-23T16:15:00Z","v":43466,"vw":30.365612},{"c":30.31,"h":30.355,"l":30.3,"n":123,"o":30.355,"t":"2026-09-23T16:30:00Z","v":3679,"vw":30.315637},{"c":30.38,"h":30.38,"l":30.27,"n":199,"o":30.33,"t":"2026-09-23T16:45:00Z","v":4698,"vw":30.305561},{"c":30.32,"h":30.33,"l":30.27,"n":128,"o":30.33,"t":"2026-09-23T17:00:00Z","v":3599,"vw":30.309683},{"c":30.24,"h":30.34,"l":30.24,"n":223,"o":30.34,"t":"2026-09-23T17:15:00Z","v":6518,"vw":30.260395},{"c":30.28,"h":30.29,"l":30.21,"n":181,"o":30.26,"t":"2026-09-23T17:30:00Z","v":5484,"vw":30.254795},{"c":30.24,"h":30.28,"l":30.235,"n":125,"o":30.25,"t":"2026-09-23T17:45:00Z","v":3913,"vw":30.26008},{"c":30.18,"h":30.27,"l":30.16,"n":308,"o":30.25,"t":"2026-09-23T18:00:00Z","v":8502,"vw":30.219415},{"c":30.16,"h":30.23,"l":30.16,"n":138,"o":30.18,"t":"2026-09-23T18:15:00Z","v":3878,"vw":30.208537},{"c":30.16,"h":30.165,"l":30.1272,"n":148,"o":30.15,"t":"2026-09-23T18:30:00Z","v":5835,"vw":30.149142},{"c":30.17,"h":30.17,"l":30.08,"n":341,"o":30.13,"t":"2026-09-23T18:45:00Z","v":16058,"vw":30.127997},{"c":30.195,"h":30.2,"l":30.14,"n":266,"o":30.15,"t":"2026-09-23T19:00:00Z","v":10839,"vw":30.180131},{"c":30.04,"h":30.195,"l":30.04,"n":374,"o":30.195,"t":"2026-09-23T19:15:00Z","v":11663,"vw":30.129626},{"c":30.14,"h":30.17,"l":30.04,"n":457,"o":30.0412,"t":"2026-09-23T19:30:00Z","v":19192,"vw":30.099296},{"c":30.17,"h":30.3,"l":30.12,"n":1392,"o":30.14,"t":"2026-09-23T19:45:00Z","v":54467,"vw":30.181145},{"c":30.19,"h":30.19,"l":30.19,"n":13,"o":30.19,"t":"2026-09-23T20:00:00Z","v":61345,"vw":30.19},{"c":29.9961,"h":29.9961,"l":29.89,"n":2,"o":29.89,"t":"2026-09-24T11:15:00Z","v":665,"vw":29.969774},{"c":30.04,"h":30.38,"l":30.04,"n":110,"o":30.22,"t":"2026-09-24T13:30:00Z","v":14252,"vw":30.208811},{"c":30.305,"h":30.34,"l":29.99,"n":166,"o":30.01,"t":"2026-09-24T13:45:00Z","v":8593,"vw":30.220032},{"c":30.35,"h":30.4599,"l":30.26,"n":112,"o":30.31,"t":"2026-09-24T14:00:00Z","v":6042,"vw":30.369268},{"c":30.79,"h":30.84,"l":30.31,"n":482,"o":30.36,"t":"2026-09-24T14:15:00Z","v":173756,"vw":30.56589},{"c":30.92,"h":30.94,"l":30.79,"n":242,"o":30.82,"t":"2026-09-24T14:30:00Z","v":15748,"vw":30.885538},{"c":30.615,"h":30.96,"l":30.58,"n":380,"o":30.96,"t":"2026-09-24T14:45:00Z","v":28262,"vw":30.695452},{"c":30.59,"h":30.715,"l":30.59,"n":520,"o":30.64,"t":"2026-09-24T15:00:00Z","v":39153,"vw":30.677635},{"c":30.53,"h":30.6216,"l":30.49,"n":358,"o":30.58,"t":"2026-09-24T15:15:00Z","v":21351,"vw":30.55246},{"c":30.52,"h":30.525,"l":30.48,"n":238,"o":30.525,"t":"2026-09-24T15:30:00Z","v":12402,"vw":30.496343},{"c":30.5575,"h":30.64,"l":30.49,"n":325,"o":30.49,"t":"2026-09-24T15:45:00Z","v":24948,"vw":30.580625},{"c":30.61,"h":30.63,"l":30.51,"n":331,"o":30.53,"t":"2026-09-24T16:00:00Z","v":16934,"vw":30.579568},{"c":30.78,"h":31.0625,"l":30.64,"n":512,"o":30.64,"t":"2026-09-24T16:15:00Z","v":111237,"vw":30.746039},{"c":30.805,"h":30.85,"l":30.76,"n":406,"o":30.77,"t":"2026-09-24T16:30:00Z","v":19344,"vw":30.799172},{"c":30.7,"h":30.85,"l":30.68,"n":232,"o":30.77,"t":"2026-09-24T16:45:00Z","v":11099,"vw":30.776399},{"c":30.75,"h":30.75,"l":30.64,"n":246,"o":30.73,"t":"2026-09-24T17:00:00Z","v":9939,"vw":30.717719},{"c":30.64,"h":30.78,"l":30.64,"n":211,"o":30.77,"t":"2026-09-24T17:15:00Z","v":14354,"vw":30.719668},{"c":30.64,"h":30.7,"l":30.64,"n":198,"o":30.65,"t":"2026-09-24T17:30:00Z","v":8598,"vw":30.663631},{"c":30.77,"h":30.81,"l":30.7,"n":257,"o":30.7,"t":"2026-09-24T17:45:00Z","v":11715,"vw":30.762244},{"c":30.72,"h":30.765,"l":30.63,"n":245,"o":30.765,"t":"2026-09-24T18:00:00Z","v":12869,"vw":30.695969},{"c":30.715,"h":30.73,"l":30.62,"n":363,"o":30.73,"t":"2026-09-24T18:15:00Z","v":21082,"vw":30.677217},{"c":30.78,"h":30.79,"l":30.68,"n":279,"o":30.715,"t":"2026-09-24T18:30:00Z","v":14723,"vw":30.731774},{"c":30.75,"h":30.8,"l":30.72,"n":404,"o":30.79,"t":"2026-09-24T18:45:00Z","v":29123,"vw":30.783899},{"c":30.81,"h":30.82,"l":30.74,"n":373,"o":30.75,"t":"2026-09-24T19:00:00Z","v":44769,"vw":30.8018},{"c":30.585,"h":30.82,"l":30.55,"n":637,"o":30.81,"t":"2026-09-24T19:15:00Z","v":65917,"vw":30.634209},{"c":30.43,"h":30.65,"l":30.42,"n":847,"o":30.585,"t":"2026-09-24T19:30:00Z","v":76443,"vw":30.564255},{"c":30.29,"h":30.485,"l":30.225,"n":2881,"o":30.421,"t":"2026-09-24T19:45:00Z","v":289715,"vw":30.333523},{"c":30.29,"h":30.29,"l":30.29,"n":10,"o":30.29,"t":"2026-09-24T20:00:00Z","v":65927,"vw":30.29},{"c":30.77,"h":30.77,"l":30.535,"n":39,"o":30.74,"t":"2026-09-25T13:30:00Z","v":6835,"vw":30.741968},{"c":30.79,"h":30.8899,"l":30.41,"n":287,"o":30.62,"t":"2026-09-25T13:45:00Z","v":24069,"vw":30.646408},{"c":30.7175,"h":30.8225,"l":30.53,"n":141,"o":30.72,"t":"2026-09-25T14:00:00Z","v":11075,"vw":30.632418},{"c":30.64,"h":30.845,"l":30.64,"n":224,"o":30.76,"t":"2026-09-25T14:15:00Z","v":14655,"vw":30.747696},{"c":30.95,"h":30.95,"l":30.62,"n":254,"o":30.6582,"t":"2026-09-25T14:30:00Z","v":20695,"vw":30.732985},{"c":30.89,"h":31.07,"l":30.86,"n":175,"o":30.96,"t":"2026-09-25T14:45:00Z","v":7794,"vw":30.948259},{"c":30.86,"h":30.92,"l":30.79,"n":174,"o":30.89,"t":"2026-09-25T15:00:00Z","v":7090,"vw":30.853637},{"c":30.925,"h":30.94,"l":30.84,"n":126,"o":30.84,"t":"2026-09-25T15:15:00Z","v":10025,"vw":30.887208},{"c":30.95,"h":31.02,"l":30.93,"n":63,"o":30.93,"t":"2026-09-25T15:30:00Z","v":1906,"vw":30.980833},{"c":31.04,"h":31.04,"l":30.8,"n":155,"o":30.96,"t":"2026-09-25T15:45:00Z","v":6291,"vw":30.895654},{"c":31.16,"h":31.18,"l":30.9896,"n":140,"o":30.9896,"t":"2026-09-25T16:00:00Z","v":6473,"vw":31.064952},{"c":30.985,"h":31.11,"l":30.93,"n":283,"o":31.11,"t":"2026-09-25T16:15:00Z","v":13262,"vw":30.993213},{"c":30.885,"h":30.93,"l":30.84,"n":107,"o":30.93,"t":"2026-09-25T16:30:00Z","v":3315,"vw":30.897778},{"c":30.835,"h":30.85,"l":30.75,"n":125,"o":30.85,"t":"2026-09-25T16:45:00Z","v":6535,"vw":30.780231},{"c":30.96,"h":30.985,"l":30.86,"n":85,"o":30.87,"t":"2026-09-25T17:00:00Z","v":2454,"vw":30.9248},{"c":30.95,"h":30.95,"l":30.86,"n":72,"o":30.88,"t":"2026-09-25T17:15:00Z","v":3037,"vw":30.895334},{"c":31.34,"h":31.34,"l":30.935,"n":916,"o":30.935,"t":"2026-09-25T17:30:00Z","v":121660,"vw":31.117814},{"c":31.3,"h":31.36,"l":31.28,"n":247,"o":31.345,"t":"2026-09-25T17:45:00Z","v":13925,"vw":31.323561},{"c":31.31,"h":31.365,"l":31.285,"n":115,"o":31.3,"t":"2026-09-25T18:00:00Z","v":4958,"vw":31.316093},{"c":31.28,"h":31.34,"l":31.27,"n":199,"o":31.3,"t":"2026-09-25T18:15:00Z","v":6060,"vw":31.312765},{"c":31.185,"h":31.29,"l":31.165,"n":256,"o":31.29,"t":"2026-09-25T18:30:00Z","v":9819,"vw":31.200025},{"c":31.16,"h":31.245,"l":31.16,"n":181,"o":31.2,"t":"2026-09-25T18:45:00Z","v":6413,"vw":31.20664},{"c":31.155,"h":31.155,"l":31.03,"n":273,"o":31.11,"t":"2026-09-25T19:00:00Z","v":13585,"vw":31.096822},{"c":31.04,"h":31.17,"l":31.04,"n":268,"o":31.17,"t":"2026-09-25T19:15:00Z","v":11594,"vw":31.126584},{"c":31.14,"h":31.14,"l":31.05,"n":365,"o":31.06,"t":"2026-09-25T19:30:00Z","v":15486,"vw":31.089972},{"c":31.19,"h":31.22,"l":31.07,"n":1316,"o":31.14,"t":"2026-09-25T19:45:00Z","v":92640,"vw":31.136954},{"c":31.16,"h":31.16,"l":31.16,"n":9,"o":31.16,"t":"2026-09-25T20:00:00Z","v":57791,"vw":31.16},{"c":30.808,"h":30.808,"l":30.808,"n":1,"o":30.808,"t":"2026-09-25T20:45:00Z","v":180,"vw":30.808},{"c":31.1,"h":31.1,"l":31.08,"n":2,"o":31.08,"t":"2026-09-28T12:00:00Z","v":381,"vw":31.094751},{"c":31.99,"h":31.99,"l":31.09,"n":15,"o":31.44,"t":"2026-09-28T13:15:00Z","v":1021,"vw":31.473102},{"c":30.94,"h":31.44,"l":30.65,"n":122,"o":31.44,"t":"2026-09-28T13:30:00Z","v":113964,"vw":31.419448},{"c":30.9,"h":31.43,"l":30.7,"n":379,"o":31.1,"t":"2026-09-28T13:45:00Z","v":45436,"vw":31.092247},{"c":30.88,"h":31.01,"l":30.68,"n":201,"o":30.785,"t":"2026-09-28T14:00:00Z","v":13438,"vw":30.875831},{"c":30.9,"h":30.97,"l":30.8,"n":77,"o":30.94,"t":"2026-09-28T14:15:00Z","v":5542,"vw":30.925943},{"c":30.895,"h":30.98,"l":30.81,"n":235,"o":30.97,"t":"2026-09-28T14:30:00Z","v":10629,"vw":30.903381},{"c":31.005,"h":31.075,"l":30.89,"n":265,"o":30.89,"t":"2026-09-28T14:45:00Z","v":18233,"vw":30.994234},{"c":30.91,"h":31.05,"l":30.84,"n":335,"o":31.03,"t":"2026-09-28T15:00:00Z","v":19959,"vw":30.954294},{"c":30.79,"h":30.9,"l":30.757,"n":231,"o":30.9,"t":"2026-09-28T15:15:00Z","v":11223,"vw":30.79458},{"c":30.655,"h":30.77,"l":30.64,"n":214,"o":30.76,"t":"2026-09-28T15:30:00Z","v":12390,"vw":30.704402},{"c":30.6445,"h":30.76,"l":30.57,"n":202,"o":30.63,"t":"2026-09-28T15:45:00Z","v":8053,"vw":30.674439},{"c":30.59,"h":30.67,"l":30.47,"n":224,"o":30.64,"t":"2026-09-28T16:00:00Z","v":7686,"vw":30.585489},{"c":30.805,"h":30.805,"l":30.61,"n":136,"o":30.63,"t":"2026-09-28T16:15:00Z","v":5225,"vw":30.681875},{"c":30.64,"h":30.77,"l":30.64,"n":119,"o":30.77,"t":"2026-09-28T16:30:00Z","v":4266,"vw":30.678068},{"c":30.75,"h":30.77,"l":30.58,"n":225,"o":30.6,"t":"2026-09-28T16:45:00Z","v":7889,"vw":30.663094},{"c":30.945,"h":31.04,"l":30.71,"n":245,"o":30.79,"t":"2026-09-28T17:00:00Z","v":15220,"vw":30.94639},{"c":30.83,"h":30.9,"l":30.75,"n":127,"o":30.9,"t":"2026-09-28T17:15:00Z","v":4966,"vw":30.811603},{"c":30.78,"h":30.825,"l":30.675,"n":211,"o":30.825,"t":"2026-09-28T17:30:00Z","v":11719,"vw":30.751612},{"c":30.78,"h":30.84,"l":30.78,"n":92,"o":30.78,"t":"2026-09-28T17:45:00Z","v":4100,"vw":30.809286},{"c":30.85,"h":30.85,"l":30.75,"n":227,"o":30.79,"t":"2026-09-28T18:00:00Z","v":10347,"vw":30.810429},{"c":30.86,"h":30.89,"l":30.81,"n":188,"o":30.83,"t":"2026-09-28T18:15:00Z","v":8697,"vw":30.850002},{"c":30.86,"h":30.89,"l":30.85,"n":124,"o":30.87,"t":"2026-09-28T18:30:00Z","v":4433,"vw":30.868889},{"c":30.9125,"h":30.9125,"l":30.83,"n":206,"o":30.86,"t":"2026-09-28T18:45:00Z","v":6762,"vw":30.85949},{"c":30.835,"h":30.9,"l":30.81,"n":224,"o":30.9,"t":"2026-09-28T19:00:00Z","v":6513,"vw":30.850053},{"c":30.97,"h":30.97,"l":30.86,"n":167,"o":30.86,"t":"2026-09-28T19:15:00Z","v":7185,"vw":30.900299},{"c":30.95,"h":31.009,"l":30.875,"n":364,"o":30.94,"t":"2026-09-28T19:30:00Z","v":13203,"vw":30.937461},{"c":30.82,"h":31.03,"l":30.79,"n":1141,"o":30.94,"t":"2026-09-28T19:45:00Z","v":52628,"vw":30.880199},{"c":30.83,"h":30.83,"l":30.83,"n":13,"o":30.83,"t":"2026-09-28T20:00:00Z","v":179831,"vw":30.83},{"c":30.4338,"h":30.4338,"l":30.4338,"n":1,"o":30.4338,"t":"2026-09-28T21:30:00Z","v":500,"vw":30.4338},{"c":30.84,"h":30.84,"l":30.84,"n":2,"o":30.84,"t":"2026-09-29T12:45:00Z","v":101,"vw":30.84},{"c":30.78,"h":31.04,"l":30.78,"n":52,"o":31.04,"t":"2026-09-29T13:30:00Z","v":10092,"vw":31.027936},{"c":30.71,"h":31.035,"l":30.71,"n":114,"o":30.97,"t":"2026-09-29T13:45:00Z","v":69338,"vw":30.912496},{"c":30.92,"h":30.9761,"l":30.665,"n":221,"o":30.665,"t":"2026-09-29T14:00:00Z","v":10950,"vw":30.869568},{"c":30.8,"h":30.92,"l":30.785,"n":216,"o":30.92,"t":"2026-09-29T14:15:00Z","v":9826,"vw":30.811387},{"c":30.9,"h":30.925,"l":30.7501,"n":278,"o":30.86,"t":"2026-09-29T14:30:00Z","v":16998,"vw":30.845469},{"c":30.93,"h":31.02,"l":30.89,"n":236,"o":30.9,"t":"2026-09-29T14:45:00Z","v":9955,"vw":30.957569},{"c":30.81,"h":30.98,"l":30.81,"n":202,"o":30.94,"t":"2026-09-29T15:00:00Z","v":7774,"vw":30.874398},{"c":30.825,"h":30.885,"l":30.78,"n":277,"o":30.84,"t":"2026-09-29T15:15:00Z","v":22995,"vw":30.829497},{"c":30.625,"h":30.83,"l":30.61,"n":214,"o":30.83,"t":"2026-09-29T15:30:00Z","v":12337,"vw":30.678209},{"c":30.46,"h":30.59,"l":30.46,"n":211,"o":30.59,"t":"2026-09-29T15:45:00Z","v":8539,"vw":30.534389},{"c":30.42,"h":30.4651,"l":30.41,"n":178,"o":30.46,"t":"2026-09-29T16:00:00Z","v":14714,"vw":30.431162},{"c":30.31,"h":30.47,"l":30.31,"n":356,"o":30.4,"t":"2026-09-29T16:15:00Z","v":16309,"vw":30.376174},{"c":30.12,"h":30.405,"l":30.08,"n":299,"o":30.34,"t":"2026-09-29T16:30:00Z","v":16208,"vw":30.19185},{"c":30.12,"h":30.16,"l":30.07,"n":172,"o":30.11,"t":"2026-09-29T16:45:00Z","v":8039,"vw":30.110041},{"c":30.245,"h":30.245,"l":30.13,"n":173,"o":30.14,"t":"2026-09-29T17:00:00Z","v":10038,"vw":30.206385},{"c":30.2,"h":30.27,"l":30.16,"n":219,"o":30.27,"t":"2026-09-29T17:15:00Z","v":8325,"vw":30.218809},{"c":30.11,"h":30.19,"l":30.11,"n":190,"o":30.14,"t":"2026-09-29T17:30:00Z","v":5778,"vw":30.142479},{"c":30.08,"h":30.14,"l":30.02,"n":250,"o":30.12,"t":"2026-09-29T17:45:00Z","v":7662,"vw":30.072811},{"c":30.12,"h":30.19,"l":30.1,"n":190,"o":30.11,"t":"2026-09-29T18:00:00Z","v":5837,"vw":30.141948},{"c":30.16,"h":30.16,"l":30.11,"n":114,"o":30.12,"t":"2026-09-29T18:15:00Z","v":3473,"vw":30.139167},{"c":30.2206,"h":30.34,"l":30.16,"n":185,"o":30.18,"t":"2026-09-29T18:30:00Z","v":6392,"vw":30.215917},{"c":30.225,"h":30.42,"l":30.19,"n":345,"o":30.23,"t":"2026-09-29T18:45:00Z","v":20205,"vw":30.304102},{"c":30.11,"h":30.24,"l":30.11,"n":243,"o":30.21,"t":"2026-09-29T19:00:00Z","v":11477,"vw":30.174863},{"c":30.04,"h":30.11,"l":30.03,"n":278,"o":30.1,"t":"2026-09-29T19:15:00Z","v":9718,"vw":30.08065},{"c":30.05,"h":30.13,"l":30,"n":424,"o":30.04,"t":"2026-09-29T19:30:00Z","v":20167,"vw":30.060636},{"c":30.16,"h":30.17,"l":29.97,"n":1494,"o":30.035,"t":"2026-09-29T19:45:00Z","v":77476,"vw":30.068541},{"c":30.16,"h":30.16,"l":30.16,"n":17,"o":30.16,"t":"2026-09-29T20:00:00Z","v":59107,"vw":30.16},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-09-29T22:30:00Z","v":700,"vw":30.1},{"c":30.27,"h":30.27,"l":30.27,"n":1,"o":30.27,"t":"2026-09-30T12:30:00Z","v":324,"vw":30.27},{"c":30.26,"h":30.26,"l":30.26,"n":2,"o":30.26,"t":"2026-09-30T13:15:00Z","v":165,"vw":30.26},{"c":29.845,"h":30.47,"l":29.845,"n":214,"o":30.375,"t":"2026-09-30T13:30:00Z","v":24946,"vw":30.085085},{"c":29.995,"h":30.1,"l":29.765,"n":234,"o":29.86,"t":"2026-09-30T13:45:00Z","v":16609,"vw":29.893148},{"c":30.25,"h":30.25,"l":29.99,"n":228,"o":29.99,"t":"2026-09-30T14:00:00Z","v":11248,"vw":30.150181},{"c":30.135,"h":30.3699,"l":30.135,"n":210,"o":30.22,"t":"2026-09-30T14:15:00Z","v":27116,"vw":30.203734},{"c":30.175,"h":30.175,"l":30.045,"n":281,"o":30.135,"t":"2026-09-30T14:30:00Z","v":11437,"vw":30.121339},{"c":30.13,"h":30.29,"l":30.13,"n":273,"o":30.145,"t":"2026-09-30T14:45:00Z","v":10668,"vw":30.207084},{"c":30.1775,"h":30.29,"l":30.13,"n":344,"o":30.16,"t":"2026-09-30T15:00:00Z","v":12924,"vw":30.208268},{"c":30.08,"h":30.21,"l":30.06,"n":331,"o":30.175,"t":"2026-09-30T15:15:00Z","v":12969,"vw":30.108783},{"c":30,"h":30.05,"l":29.95,"n":259,"o":30.05,"t":"2026-09-30T15:30:00Z","v":11765,"vw":29.998493},{"c":30.095,"h":30.15,"l":29.995,"n":303,"o":29.995,"t":"2026-09-30T15:45:00Z","v":10299,"vw":30.08626},{"c":29.96,"h":30.14,"l":29.93,"n":360,"o":30.11,"t":"2026-09-30T16:00:00Z","v":18948,"vw":30.032783},{"c":29.81,"h":29.955,"l":29.78,"n":408,"o":29.955,"t":"2026-09-30T16:15:00Z","v":12994,"vw":29.842649},{"c":29.79,"h":29.84,"l":29.7,"n":490,"o":29.74,"t":"2026-09-30T16:30:00Z","v":73510,"vw":29.768249},{"c":29.745,"h":29.77,"l":29.64,"n":284,"o":29.765,"t":"2026-09-30T16:45:00Z","v":17003,"vw":29.729046},{"c":29.75,"h":29.78,"l":29.68,"n":502,"o":29.745,"t":"2026-09-30T17:00:00Z","v":33273,"vw":29.739646},{"c":29.5,"h":29.72,"l":29.5,"n":316,"o":29.72,"t":"2026-09-30T17:15:00Z","v":9473,"vw":29.591666},{"c":29.42,"h":29.5201,"l":29.41,"n":264,"o":29.5,"t":"2026-09-30T17:30:00Z","v":9582,"vw":29.468932},{"c":29.515,"h":29.515,"l":29.35,"n":381,"o":29.42,"t":"2026-09-30T17:45:00Z","v":15471,"vw":29.399226},{"c":29.47,"h":29.52,"l":29.47,"n":190,"o":29.52,"t":"2026-09-30T18:00:00Z","v":5181,"vw":29.486583},{"c":29.425,"h":29.48,"l":29.4,"n":204,"o":29.48,"t":"2026-09-30T18:15:00Z","v":8300,"vw":29.449083},{"c":29.42,"h":29.46,"l":29.42,"n":170,"o":29.42,"t":"2026-09-30T18:30:00Z","v":6332,"vw":29.447514},{"c":29.48,"h":29.48,"l":29.36,"n":305,"o":29.4,"t":"2026-09-30T18:45:00Z","v":13432,"vw":29.394814},{"c":29.375,"h":29.49,"l":29.375,"n":434,"o":29.45,"t":"2026-09-30T19:00:00Z","v":25239,"vw":29.431082},{"c":29.71,"h":29.72,"l":29.32,"n":829,"o":29.375,"t":"2026-09-30T19:15:00Z","v":50253,"vw":29.527426},{"c":29.77,"h":29.88,"l":29.65,"n":540,"o":29.7,"t":"2026-09-30T19:30:00Z","v":19938,"vw":29.727863},{"c":29.75,"h":29.96,"l":29.74,"n":1444,"o":29.76,"t":"2026-09-30T19:45:00Z","v":55413,"vw":29.825875},{"c":29.76,"h":29.76,"l":29.76,"n":13,"o":29.76,"t":"2026-09-30T20:00:00Z","v":113857,"vw":29.76},{"c":29.76,"h":29.76,"l":29.74,"n":26,"o":29.74,"t":"2026-09-30T23:30:00Z","v":379,"vw":29.75},{"c":29.46,"h":29.6,"l":29.3,"n":85,"o":29.43,"t":"2026-10-01T13:30:00Z","v":11648,"vw":29.484246},{"c":29.6,"h":29.69,"l":29.25,"n":507,"o":29.455,"t":"2026-10-01T13:45:00Z","v":37918,"vw":29.469554},{"c":29.62,"h":29.71,"l":29.49,"n":475,"o":29.59,"t":"2026-10-01T14:00:00Z","v":29775,"vw":29.539784},{"c":29.5399,"h":29.81,"l":29.3701,"n":855,"o":29.75,"t":"2026-10-01T14:15:00Z","v":62337,"vw":29.5009},{"c":29.495,"h":29.55,"l":29.41,"n":1357,"o":29.45,"t":"2026-10-01T14:30:00Z","v":99355,"vw":29.488617},{"c":29.8,"h":29.85,"l":29.5,"n":320,"o":29.5,"t":"2026-10-01T14:45:00Z","v":46452,"vw":29.602204},{"c":29.805,"h":29.84,"l":29.67,"n":217,"o":29.83,"t":"2026-10-01T15:00:00Z","v":7948,"vw":29.732649},{"c":29.75,"h":29.84,"l":29.71,"n":166,"o":29.78,"t":"2026-10-01T15:15:00Z","v":13407,"vw":29.751281},{"c":29.81,"h":29.86,"l":29.69,"n":170,"o":29.71,"t":"2026-10-01T15:30:00Z","v":8802,"vw":29.738516},{"c":29.905,"h":29.92,"l":29.81,"n":234,"o":29.81,"t":"2026-10-01T15:45:00Z","v":6973,"vw":29.875792},{"c":29.95,"h":29.98,"l":29.905,"n":315,"o":29.905,"t":"2026-10-01T16:00:00Z","v":16075,"vw":29.945158},{"c":29.945,"h":29.955,"l":29.9,"n":220,"o":29.945,"t":"2026-10-01T16:15:00Z","v":6851,"vw":29.938933},{"c":30.07,"h":30.2,"l":29.965,"n":225,"o":29.97,"t":"2026-10-01T16:30:00Z","v":6582,"vw":30.039937},{"c":30.05,"h":30.125,"l":30.02,"n":183,"o":30.105,"t":"2026-10-01T16:45:00Z","v":8037,"vw":30.090249},{"c":30.085,"h":30.12,"l":30.02,"n":184,"o":30.02,"t":"2026-10-01T17:00:00Z","v":6278,"vw":30.09674},{"c":30.195,"h":30.22,"l":30.05,"n":128,"o":30.05,"t":"2026-10-01T17:15:00Z","v":4035,"vw":30.124657},{"c":30.215,"h":30.305,"l":30.11,"n":298,"o":30.22,"t":"2026-10-01T17:30:00Z","v":11294,"vw":30.212346},{"c":30.09,"h":30.175,"l":30.075,"n":184,"o":30.17,"t":"2026-10-01T17:45:00Z","v":6755,"vw":30.122098},{"c":30.14,"h":30.14,"l":30.04,"n":241,"o":30.07,"t":"2026-10-01T18:00:00Z","v":8199,"vw":30.06789},{"c":30.1827,"h":30.25,"l":30.125,"n":272,"o":30.14,"t":"2026-10-01T18:15:00Z","v":19385,"vw":30.15669},{"c":30.175,"h":30.23,"l":30.16,"n":156,"o":30.18,"t":"2026-10-01T18:30:00Z","v":5319,"vw":30.204325},{"c":30.17,"h":30.23,"l":30.14,"n":286,"o":30.15,"t":"2026-10-01T18:45:00Z","v":11102,"vw":30.192156},{"c":30.185,"h":30.2,"l":30.16,"n":180,"o":30.18,"t":"2026-10-01T19:00:00Z","v":5526,"vw":30.184659},{"c":30.2,"h":30.22,"l":30.16,"n":335,"o":30.21,"t":"2026-10-01T19:15:00Z","v":12200,"vw":30.18719},{"c":30.01,"h":30.21,"l":29.98,"n":509,"o":30.19,"t":"2026-10-01T19:30:00Z","v":24950,"vw":30.074792},{"c":30.08,"h":30.155,"l":29.99,"n":1125,"o":29.99,"t":"2026-10-01T19:45:00Z","v":69431,"vw":30.036618},{"c":30.06,"h":30.06,"l":30.06,"n":15,"o":30.06,"t":"2026-10-01T20:00:00Z","v":57876,"vw":30.06},{"c":30,"h":30.04,"l":30,"n":11,"o":30.04,"t":"2026-10-02T08:00:00Z","v":798,"vw":30.017246},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-02T10:30:00Z","v":151,"vw":30.01},{"c":30.595,"h":30.765,"l":30.34,"n":194,"o":30.34,"t":"2026-10-02T13:30:00Z","v":15264,"vw":30.456882},{"c":30.36,"h":30.96,"l":30.34,"n":238,"o":30.635,"t":"2026-10-02T13:45:00Z","v":17268,"vw":30.743004},{"c":30.57,"h":30.6347,"l":30.315,"n":147,"o":30.36,"t":"2026-10-02T14:00:00Z","v":9392,"vw":30.423815},{"c":30.65,"h":30.655,"l":30.49,"n":154,"o":30.55,"t":"2026-10-02T14:15:00Z","v":7090,"vw":30.609707},{"c":30.75,"h":30.87,"l":30.6,"n":194,"o":30.61,"t":"2026-10-02T14:30:00Z","v":7884,"vw":30.742216},{"c":30.865,"h":31,"l":30.765,"n":291,"o":30.815,"t":"2026-10-02T14:45:00Z","v":25296,"vw":30.920566},{"c":30.685,"h":30.94,"l":30.63,"n":208,"o":30.94,"t":"2026-10-02T15:00:00Z","v":14174,"vw":30.743303},{"c":30.65,"h":30.69,"l":30.54,"n":246,"o":30.69,"t":"2026-10-02T15:15:00Z","v":10784,"vw":30.62692},{"c":30.69,"h":30.74,"l":30.65,"n":140,"o":30.6514,"t":"2026-10-02T15:30:00Z","v":5931,"vw":30.70326},{"c":30.625,"h":30.725,"l":30.51,"n":192,"o":30.63,"t":"2026-10-02T15:45:00Z","v":12329,"vw":30.65822},{"c":30.79,"h":30.79,"l":30.635,"n":164,"o":30.635,"t":"2026-10-02T16:00:00Z","v":7406,"vw":30.680039},{"c":30.71,"h":30.75,"l":30.68,"n":72,"o":30.735,"t":"2026-10-02T16:15:00Z","v":3425,"vw":30.726267},{"c":30.72,"h":30.74,"l":30.665,"n":136,"o":30.7,"t":"2026-10-02T16:30:00Z","v":4902,"vw":30.69963},{"c":30.78,"h":30.83,"l":30.74,"n":96,"o":30.74,"t":"2026-10-02T16:45:00Z","v":6763,"vw":30.782324},{"c":30.815,"h":30.96,"l":30.815,"n":134,"o":30.82,"t":"2026-10-02T17:00:00Z","v":9597,"vw":30.84839},{"c":30.575,"h":30.825,"l":30.575,"n":172,"o":30.825,"t":"2026-10-02T17:15:00Z","v":10740,"vw":30.720669},{"c":30.635,"h":30.665,"l":30.56,"n":122,"o":30.56,"t":"2026-10-02T17:30:00Z","v":4412,"vw":30.624258},{"c":30.655,"h":30.74,"l":30.62,"n":253,"o":30.68,"t":"2026-10-02T17:45:00Z","v":9876,"vw":30.672364},{"c":30.69,"h":30.69,"l":30.63,"n":149,"o":30.63,"t":"2026-10-02T18:00:00Z","v":7217,"vw":30.664047},{"c":30.65,"h":30.74,"l":30.65,"n":97,"o":30.74,"t":"2026-10-02T18:15:00Z","v":3806,"vw":30.670765},{"c":30.655,"h":30.7,"l":30.64,"n":254,"o":30.685,"t":"2026-10-02T18:30:00Z","v":17816,"vw":30.677966},{"c":30.66,"h":30.69,"l":30.61,"n":209,"o":30.69,"t":"2026-10-02T18:45:00Z","v":7820,"vw":30.636657},{"c":30.6,"h":30.7,"l":30.6,"n":201,"o":30.66,"t":"2026-10-02T19:00:00Z","v":10204,"vw":30.647953},{"c":30.34,"h":30.64,"l":30.34,"n":559,"o":30.555,"t":"2026-10-02T19:15:00Z","v":54888,"vw":30.569856},{"c":30.22,"h":30.38,"l":30.2,"n":431,"o":30.33,"t":"2026-10-02T19:30:00Z","v":17971,"vw":30.296954},{"c":30.185,"h":30.25,"l":30.05,"n":1006,"o":30.21,"t":"2026-10-02T19:45:00Z","v":52276,"vw":30.156913},{"c":30.2,"h":30.2,"l":30.2,"n":10,"o":30.2,"t":"2026-10-02T20:00:00Z","v":73974,"vw":30.2},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-02T23:30:00Z","v":597,"vw":30},{"c":30.235,"h":30.24,"l":29.81,"n":240,"o":30.2,"t":"2026-10-05T13:30:00Z","v":17243,"vw":30.042446},{"c":30.12,"h":30.3773,"l":30.11,"n":159,"o":30.2275,"t":"2026-10-05T13:45:00Z","v":6713,"vw":30.241326},{"c":30.26,"h":30.33,"l":30,"n":245,"o":30.2,"t":"2026-10-05T14:00:00Z","v":7955,"vw":30.119467},{"c":30.27,"h":30.39,"l":30.185,"n":240,"o":30.185,"t":"2026-10-05T14:15:00Z","v":11549,"vw":30.333142},{"c":30.2,"h":30.32,"l":30.16,"n":322,"o":30.32,"t":"2026-10-05T14:30:00Z","v":10842,"vw":30.249819},{"c":30.355,"h":30.355,"l":30.18,"n":339,"o":30.185,"t":"2026-10-05T14:45:00Z","v":10209,"vw":30.244487},{"c":30.37,"h":30.46,"l":30.315,"n":238,"o":30.39,"t":"2026-10-05T15:00:00Z","v":9576,"vw":30.362103},{"c":30.46,"h":30.49,"l":30.365,"n":270,"o":30.365,"t":"2026-10-05T15:15:00Z","v":9994,"vw":30.4315},{"c":30.48,"h":30.505,"l":30.4,"n":287,"o":30.48,"t":"2026-10-05T15:30:00Z","v":7598,"vw":30.456832},{"c":30.44,"h":30.4857,"l":30.41,"n":96,"o":30.45,"t":"2026-10-05T15:45:00Z","v":2333,"vw":30.45},{"c":30.505,"h":30.505,"l":30.39,"n":221,"o":30.39,"t":"2026-10-05T16:00:00Z","v":7298,"vw":30.431896},{"c":30.595,"h":30.64,"l":30.5,"n":167,"o":30.515,"t":"2026-10-05T16:15:00Z","v":5929,"vw":30.566975},{"c":30.715,"h":30.765,"l":30.61,"n":254,"o":30.64,"t":"2026-10-05T16:30:00Z","v":11535,"vw":30.669526},{"c":30.69,"h":30.72,"l":30.65,"n":175,"o":30.715,"t":"2026-10-05T16:45:00Z","v":6682,"vw":30.690504},{"c":30.605,"h":30.73,"l":30.575,"n":342,"o":30.73,"t":"2026-10-05T17:00:00Z","v":16227,"vw":30.626058},{"c":30.65,"h":30.66,"l":30.595,"n":129,"o":30.6075,"t":"2026-10-05T17:15:00Z","v":7175,"vw":30.623061},{"c":30.56,"h":30.65,"l":30.49,"n":170,"o":30.65,"t":"2026-10-05T17:30:00Z","v":7837,"vw":30.564796},{"c":30.41,"h":30.6,"l":30.41,"n":288,"o":30.6,"t":"2026-10-05T17:45:00Z","v":11473,"vw":30.508225},{"c":30.46,"h":30.48,"l":30.39,"n":225,"o":30.42,"t":"2026-10-05T18:00:00Z","v":5765,"vw":30.423758},{"c":30.38,"h":30.475,"l":30.29,"n":287,"o":30.47,"t":"2026-10-05T18:15:00Z","v":13753,"vw":30.401975},{"c":30.29,"h":30.34,"l":30.24,"n":248,"o":30.32,"t":"2026-10-05T18:30:00Z","v":10328,"vw":30.28629},{"c":30.46,"h":30.48,"l":30.27,"n":240,"o":30.27,"t":"2026-10-05T18:45:00Z","v":9282,"vw":30.394638},{"c":30.7,"h":30.7,"l":30.43,"n":166,"o":30.43,"t":"2026-10-05T19:00:00Z","v":6565,"vw":30.499009},{"c":30.59,"h":30.77,"l":30.52,"n":324,"o":30.52,"t":"2026-10-05T19:15:00Z","v":25530,"vw":30.616755},{"c":30.64,"h":30.67,"l":30.52,"n":406,"o":30.6,"t":"2026-10-05T19:30:00Z","v":16686,"vw":30.590426},{"c":30.54,"h":30.68,"l":30.43,"n":973,"o":30.65,"t":"2026-10-05T19:45:00Z","v":45302,"vw":30.529699},{"c":30.5,"h":30.5,"l":30.5,"n":23,"o":30.5,"t":"2026-10-05T20:00:00Z","v":165174,"vw":30.5},{"c":30.44,"h":30.88,"l":30.44,"n":71,"o":30.73,"t":"2026-10-06T13:30:00Z","v":8131,"vw":30.62274},{"c":30.68,"h":30.725,"l":30.475,"n":70,"o":30.515,"t":"2026-10-06T13:45:00Z","v":2802,"vw":30.661652},{"c":30.77,"h":30.77,"l":30.62,"n":126,"o":30.695,"t":"2026-10-06T14:00:00Z","v":8486,"vw":30.670841},{"c":30.55,"h":30.735,"l":30.55,"n":143,"o":30.735,"t":"2026-10-06T14:15:00Z","v":5109,"vw":30.633425},{"c":30.65,"h":30.675,"l":30.55,"n":82,"o":30.55,"t":"2026-10-06T14:30:00Z","v":3132,"vw":30.606837},{"c":30.59,"h":30.73,"l":30.59,"n":155,"o":30.65,"t":"2026-10-06T14:45:00Z","v":6802,"vw":30.654481},{"c":30.58,"h":30.6299,"l":30.56,"n":115,"o":30.56,"t":"2026-10-06T15:00:00Z","v":7858,"vw":30.591239},{"c":30.65,"h":30.6578,"l":30.55,"n":195,"o":30.59,"t":"2026-10-06T15:15:00Z","v":6042,"vw":30.617238},{"c":30.735,"h":30.735,"l":30.62,"n":117,"o":30.62,"t":"2026-10-06T15:30:00Z","v":5162,"vw":30.654674},{"c":30.655,"h":30.74,"l":30.655,"n":93,"o":30.74,"t":"2026-10-06T15:45:00Z","v":3733,"vw":30.686594},{"c":30.67,"h":30.68,"l":30.6464,"n":75,"o":30.67,"t":"2026-10-06T16:00:00Z","v":2878,"vw":30.663864},{"c":30.68,"h":30.69,"l":30.655,"n":90,"o":30.66,"t":"2026-10-06T16:15:00Z","v":5343,"vw":30.671396},{"c":30.71,"h":30.725,"l":30.69,"n":86,"o":30.71,"t":"2026-10-06T16:30:00Z","v":2826,"vw":30.7125},{"c":30.72,"h":30.74,"l":30.7,"n":82,"o":30.71,"t":"2026-10-06T16:45:00Z","v":3404,"vw":30.716374},{"c":30.76,"h":30.76,"l":30.72,"n":122,"o":30.72,"t":"2026-10-06T17:00:00Z","v":4124,"vw":30.742067},{"c":30.82,"h":30.82,"l":30.75,"n":214,"o":30.76,"t":"2026-10-06T17:15:00Z","v":16796,"vw":30.780186},{"c":30.7501,"h":30.805,"l":30.73,"n":178,"o":30.75,"t":"2026-10-06T17:30:00Z","v":10147,"vw":30.753309},{"c":30.765,"h":30.77,"l":30.72,"n":117,"o":30.77,"t":"2026-10-06T17:45:00Z","v":5105,"vw":30.740864},{"c":30.78,"h":30.78,"l":30.75,"n":105,"o":30.75,"t":"2026-10-06T18:00:00Z","v":4132,"vw":30.762242},{"c":30.76,"h":30.805,"l":30.76,"n":119,"o":30.78,"t":"2026-10-06T18:15:00Z","v":7338,"vw":30.778587},{"c":30.845,"h":30.845,"l":30.755,"n":176,"o":30.755,"t":"2026-10-06T18:30:00Z","v":7557,"vw":30.809441},{"c":30.89,"h":30.89,"l":30.77,"n":212,"o":30.82,"t":"2026-10-06T18:45:00Z","v":9482,"vw":30.844048},{"c":30.79,"h":30.92,"l":30.79,"n":230,"o":30.92,"t":"2026-10-06T19:00:00Z","v":11932,"vw":30.861689},{"c":30.8,"h":30.83,"l":30.785,"n":182,"o":30.83,"t":"2026-10-06T19:15:00Z","v":6650,"vw":30.798747},{"c":30.82,"h":30.835,"l":30.73,"n":559,"o":30.8,"t":"2026-10-06T19:30:00Z","v":26450,"vw":30.788532},{"c":30.84,"h":30.95,"l":30.72,"n":1434,"o":30.8,"t":"2026-10-06T19:45:00Z","v":105137,"vw":30.835444},{"c":30.85,"h":30.85,"l":30.85,"n":17,"o":30.85,"t":"2026-10-06T20:00:00Z","v":64369,"vw":30.85},{"c":33.09,"h":33.09,"l":33.09,"n":1,"o":33.09,"t":"2026-10-06T21:45:00Z","v":1000,"vw":33.09},{"c":33.75,"h":33.75,"l":33.75,"n":3,"o":33.75,"t":"2026-10-06T23:00:00Z","v":150,"vw":33.75},{"c":30.25,"h":30.7,"l":30.25,"n":168,"o":30.6,"t":"2026-10-07T13:30:00Z","v":10550,"vw":30.556747},{"c":30.3225,"h":30.355,"l":30.25,"n":234,"o":30.26,"t":"2026-10-07T13:45:00Z","v":12560,"vw":30.306054},{"c":30.32,"h":30.42,"l":30.31,"n":204,"o":30.33,"t":"2026-10-07T14:00:00Z","v":6602,"vw":30.363466},{"c":30.23,"h":30.44,"l":30.23,"n":256,"o":30.33,"t":"2026-10-07T14:15:00Z","v":11980,"vw":30.344024},{"c":30.29,"h":30.405,"l":30.09,"n":510,"o":30.25,"t":"2026-10-07T14:30:00Z","v":45938,"vw":30.237844},{"c":30.22,"h":30.36,"l":30.22,"n":239,"o":30.29,"t":"2026-10-07T14:45:00Z","v":10847,"vw":30.277876},{"c":30.19,"h":30.26,"l":30.035,"n":382,"o":30.26,"t":"2026-10-07T15:00:00Z","v":37279,"vw":30.074783},{"c":30.11,"h":30.18,"l":30.1,"n":220,"o":30.18,"t":"2026-10-07T15:15:00Z","v":10721,"vw":30.120751},{"c":30.05,"h":30.135,"l":30.04,"n":277,"o":30.105,"t":"2026-10-07T15:30:00Z","v":15077,"vw":30.096091},{"c":29.88,"h":30.04,"l":29.87,"n":215,"o":30.02,"t":"2026-10-07T15:45:00Z","v":10088,"vw":29.95542},{"c":30.0857,"h":30.12,"l":29.865,"n":347,"o":29.885,"t":"2026-10-07T16:00:00Z","v":31923,"vw":29.95077},{"c":30.12,"h":30.15,"l":30.075,"n":255,"o":30.13,"t":"2026-10-07T16:15:00Z","v":15274,"vw":30.11509},{"c":30.125,"h":30.14,"l":30.11,"n":140,"o":30.125,"t":"2026-10-07T16:30:00Z","v":6796,"vw":30.124188},{"c":30.11,"h":30.17,"l":30.09,"n":297,"o":30.14,"t":"2026-10-07T16:45:00Z","v":16250,"vw":30.102475},{"c":30.41,"h":30.445,"l":30.084,"n":291,"o":30.084,"t":"2026-10-07T17:00:00Z","v":22508,"vw":30.316684},{"c":30.34,"h":30.41,"l":30.34,"n":234,"o":30.405,"t":"2026-10-07T17:15:00Z","v":11643,"vw":30.39212},{"c":30.385,"h":30.39,"l":30.33,"n":175,"o":30.33,"t":"2026-10-07T17:30:00Z","v":9168,"vw":30.3563},{"c":30.48,"h":30.485,"l":30.385,"n":407,"o":30.385,"t":"2026-10-07T17:45:00Z","v":41794,"vw":30.445764},{"c":30.45,"h":30.535,"l":30.405,"n":270,"o":30.48,"t":"2026-10-07T18:00:00Z","v":14446,"vw":30.490247},{"c":30.38,"h":30.49,"l":30.34,"n":288,"o":30.43,"t":"2026-10-07T18:15:00Z","v":29771,"vw":30.425615},{"c":30.38,"h":30.5,"l":30.29,"n":350,"o":30.38,"t":"2026-10-07T18:30:00Z","v":16837,"vw":30.440903},{"c":30.255,"h":30.36,"l":30.255,"n":270,"o":30.36,"t":"2026-10-07T18:45:00Z","v":15156,"vw":30.29854},{"c":30.27,"h":30.28,"l":30.23,"n":311,"o":30.24,"t":"2026-10-07T19:00:00Z","v":11829,"vw":30.249129},{"c":30.5775,"h":30.595,"l":30.26,"n":516,"o":30.27,"t":"2026-10-07T19:15:00Z","v":50136,"vw":30.503205},{"c":30.47,"h":30.625,"l":30.4,"n":660,"o":30.575,"t":"2026-10-07T19:30:00Z","v":48490,"vw":30.561951},{"c":30.47,"h":30.49,"l":30.33,"n":1511,"o":30.47,"t":"2026-10-07T19:45:00Z","v":80247,"vw":30.413995},{"c":30.44,"h":30.44,"l":30.44,"n":17,"o":30.44,"t":"2026-10-07T20:00:00Z","v":285525,"vw":30.44},{"c":30.43,"h":30.43,"l":30.43,"n":2,"o":30.43,"t":"2026-10-07T23:00:00Z","v":115,"vw":30.43},{"c":30.36,"h":30.6,"l":30.22,"n":33,"o":30.22,"t":"2026-10-08T13:30:00Z","v":4527,"vw":30.274306},{"c":30.47,"h":30.6,"l":30.43,"n":150,"o":30.455,"t":"2026-10-08T13:45:00Z","v":6941,"vw":30.496235},{"c":30.69,"h":30.69,"l":30.2901,"n":263,"o":30.45,"t":"2026-10-08T14:00:00Z","v":18325,"vw":30.560988},{"c":30.53,"h":30.685,"l":30.53,"n":131,"o":30.64,"t":"2026-10-08T14:15:00Z","v":11771,"vw":30.661928},{"c":30.63,"h":30.63,"l":30.51,"n":239,"o":30.59,"t":"2026-10-08T14:30:00Z","v":18903,"vw":30.542527},{"c":30.52,"h":30.62,"l":30.4596,"n":527,"o":30.56,"t":"2026-10-08T14:45:00Z","v":43908,"vw":30.533311},{"c":30.47,"h":30.53,"l":30.45,"n":250,"o":30.52,"t":"2026-10-08T15:00:00Z","v":13008,"vw":30.496401},{"c":30.55,"h":30.59,"l":30.44,"n":289,"o":30.46,"t":"2026-10-08T15:15:00Z","v":15019,"vw":30.504428},{"c":30.505,"h":30.53,"l":30.47,"n":131,"o":30.53,"t":"2026-10-08T15:30:00Z","v":6653,"vw":30.49354},{"c":30.42,"h":30.507,"l":30.365,"n":227,"o":30.49,"t":"2026-10-08T15:45:00Z","v":8608,"vw":30.442349},{"c":30.54,"h":30.55,"l":30.39,"n":179,"o":30.43,"t":"2026-10-08T16:00:00Z","v":6458,"vw":30.46364},{"c":30.7,"h":30.805,"l":30.56,"n":222,"o":30.56,"t":"2026-10-08T16:15:00Z","v":9792,"vw":30.725547},{"c":30.67,"h":30.67,"l":30.62,"n":142,"o":30.66,"t":"2026-10-08T16:30:00Z","v":3902,"vw":30.651579},{"c":30.77,"h":30.77,"l":30.54,"n":356,"o":30.69,"t":"2026-10-08T16:45:00Z","v":23663,"vw":30.625208},{"c":30.8419,"h":30.87,"l":30.66,"n":184,"o":30.74,"t":"2026-10-08T17:00:00Z","v":4627,"vw":30.754435},{"c":30.745,"h":30.89,"l":30.725,"n":195,"o":30.89,"t":"2026-10-08T17:15:00Z","v":15803,"vw":30.80235},{"c":31.05,"h":31.05,"l":30.81,"n":246,"o":30.81,"t":"2026-10-08T17:30:00Z","v":9411,"vw":30.904706},{"c":30.99,"h":31.06,"l":30.9183,"n":265,"o":31.06,"t":"2026-10-08T17:45:00Z","v":10805,"vw":31.00491},{"c":31.355,"h":31.42,"l":30.97,"n":333,"o":30.97,"t":"2026-10-08T18:00:00Z","v":38159,"vw":31.180313},{"c":31.36,"h":31.49,"l":31.33,"n":110,"o":31.49,"t":"2026-10-08T18:15:00Z","v":13876,"vw":31.368985},{"c":31.33,"h":31.43,"l":31.24,"n":392,"o":31.36,"t":"2026-10-08T18:30:00Z","v":28563,"vw":31.296695},{"c":31.32,"h":31.34,"l":31.29,"n":388,"o":31.33,"t":"2026-10-08T18:45:00Z","v":19516,"vw":31.319685},{"c":31.39,"h":31.42,"l":31.32,"n":367,"o":31.32,"t":"2026-10-08T19:00:00Z","v":22343,"vw":31.3868},{"c":31.355,"h":31.48,"l":31.355,"n":498,"o":31.39,"t":"2026-10-08T19:15:00Z","v":41008,"vw":31.455078},{"c":31.335,"h":31.46,"l":31.3,"n":428,"o":31.41,"t":"2026-10-08T19:30:00Z","v":24804,"vw":31.393323},{"c":31.19,"h":31.409,"l":31.145,"n":1223,"o":31.335,"t":"2026-10-08T19:45:00Z","v":65852,"vw":31.239822},{"c":31.17,"h":31.17,"l":31.17,"n":11,"o":31.17,"t":"2026-10-08T20:00:00Z","v":94228,"vw":31.17},{"c":30.55,"h":30.55,"l":30.55,"n":1,"o":30.55,"t":"2026-10-08T21:15:00Z","v":150,"vw":30.55},{"c":31.51,"h":31.59,"l":30.88,"n":132,"o":31.35,"t":"2026-10-09T13:30:00Z","v":12267,"vw":31.338091},{"c":31.475,"h":31.505,"l":31.39,"n":119,"o":31.505,"t":"2026-10-09T13:45:00Z","v":26684,"vw":31.462664},{"c":31.535,"h":31.545,"l":31.42,"n":261,"o":31.485,"t":"2026-10-09T14:00:00Z","v":26521,"vw":31.511379},{"c":31.555,"h":31.6,"l":31.495,"n":271,"o":31.535,"t":"2026-10-09T14:15:00Z","v":14514,"vw":31.560044},{"c":31.48,"h":31.55,"l":31.475,"n":116,"o":31.55,"t":"2026-10-09T14:30:00Z","v":4376,"vw":31.520096},{"c":31.51,"h":31.56,"l":31.46,"n":207,"o":31.46,"t":"2026-10-09T14:45:00Z","v":9295,"vw":31.504878},{"c":31.51,"h":31.51,"l":31.471,"n":113,"o":31.48,"t":"2026-10-09T15:00:00Z","v":5218,"vw":31.492494},{"c":31.59,"h":31.61,"l":31.52,"n":208,"o":31.52,"t":"2026-10-09T15:15:00Z","v":8771,"vw":31.558545},{"c":31.57,"h":31.67,"l":31.57,"n":157,"o":31.58,"t":"2026-10-09T15:30:00Z","v":9434,"vw":31.619367},{"c":31.6,"h":31.61,"l":31.55,"n":210,"o":31.55,"t":"2026-10-09T15:45:00Z","v":6166,"vw":31.584915},{"c":31.615,"h":31.69,"l":31.55,"n":283,"o":31.61,"t":"2026-10-09T16:00:00Z","v":27204,"vw":31.648346},{"c":31.76,"h":31.84,"l":31.615,"n":249,"o":31.615,"t":"2026-10-09T16:15:00Z","v":10501,"vw":31.757139},{"c":31.705,"h":31.79,"l":31.665,"n":220,"o":31.78,"t":"2026-10-09T16:30:00Z","v":7638,"vw":31.751635},{"c":31.735,"h":31.76,"l":31.73,"n":163,"o":31.74,"t":"2026-10-09T16:45:00Z","v":7556,"vw":31.750667},{"c":31.73,"h":31.75,"l":31.72,"n":105,"o":31.73,"t":"2026-10-09T17:00:00Z","v":4326,"vw":31.72892},{"c":31.92,"h":31.92,"l":31.72,"n":273,"o":31.725,"t":"2026-10-09T17:15:00Z","v":12828,"vw":31.826314},{"c":32.165,"h":32.165,"l":31.9,"n":528,"o":31.95,"t":"2026-10-09T17:30:00Z","v":39205,"vw":31.992574},{"c":32.215,"h":32.24,"l":32.09,"n":294,"o":32.22,"t":"2026-10-09T17:45:00Z","v":10920,"vw":32.169574},{"c":32.03,"h":32.355,"l":32.03,"n":756,"o":32.225,"t":"2026-10-09T18:00:00Z","v":34954,"vw":32.193035},{"c":32.07,"h":32.08,"l":32.03,"n":219,"o":32.07,"t":"2026-10-09T18:15:00Z","v":6824,"vw":32.062416},{"c":31.95,"h":32.11,"l":31.9,"n":676,"o":32.08,"t":"2026-10-09T18:30:00Z","v":38495,"vw":32.038109},{"c":31.955,"h":31.985,"l":31.91,"n":331,"o":31.95,"t":"2026-10-09T18:45:00Z","v":15748,"vw":31.94082},{"c":31.99,"h":32.11,"l":31.95,"n":997,"o":31.97,"t":"2026-10-09T19:00:00Z","v":103464,"vw":32.049704},{"c":31.94,"h":31.99,"l":31.91,"n":310,"o":31.95,"t":"2026-10-09T19:15:00Z","v":11837,"vw":31.950752},{"c":31.945,"h":32.02,"l":31.925,"n":542,"o":31.925,"t":"2026-10-09T19:30:00Z","v":18110,"vw":31.988258},{"c":31.93,"h":31.98,"l":31.9,"n":1565,"o":31.955,"t":"2026-10-09T19:45:00Z","v":82605,"vw":31.943975},{"c":31.96,"h":31.96,"l":31.96,"n":19,"o":31.96,"t":"2026-10-09T20:00:00Z","v":337326,"vw":31.96},{"c":32.17,"h":32.17,"l":32.17,"n":7,"o":32.17,"t":"2026-10-12T08:00:00Z","v":464,"vw":32.17},{"c":32,"h":32.35,"l":32,"n":9,"o":32.31,"t":"2026-10-12T12:30:00Z","v":700,"vw":32.184081},{"c":32.03,"h":32.26,"l":31.5,"n":303,"o":32.26,"t":"2026-10-12T13:30:00Z","v":54475,"vw":31.786661},{"c":32.295,"h":32.315,"l":31.96,"n":101,"o":31.96,"t":"2026-10-12T13:45:00Z","v":5163,"vw":32.169119},{"c":32.605,"h":32.605,"l":32.18,"n":416,"o":32.21,"t":"2026-10-12T14:00:00Z","v":26191,"vw":32.377293},{"c":32.72,"h":32.79,"l":32.55,"n":251,"o":32.605,"t":"2026-10-12T14:15:00Z","v":14746,"vw":32.640795},{"c":32.69,"h":32.81,"l":32.62,"n":196,"o":32.69,"t":"2026-10-12T14:30:00Z","v":11293,"vw":32.714002},{"c":32.9845,"h":33.04,"l":32.7,"n":528,"o":32.72,"t":"2026-10-12T14:45:00Z","v":44551,"vw":32.945601},{"c":32.99,"h":33.24,"l":32.9356,"n":721,"o":33,"t":"2026-10-12T15:00:00Z","v":60759,"vw":33.134097},{"c":33.19,"h":33.27,"l":32.985,"n":254,"o":32.985,"t":"2026-10-12T15:15:00Z","v":18811,"vw":33.119878},{"c":33.3,"h":33.31,"l":33.1975,"n":223,"o":33.1999,"t":"2026-10-12T15:30:00Z","v":10601,"vw":33.242792},{"c":33.125,"h":33.31,"l":33.07,"n":393,"o":33.3,"t":"2026-10-12T15:45:00Z","v":36580,"vw":33.193856},{"c":33.11,"h":33.14,"l":33.1013,"n":134,"o":33.12,"t":"2026-10-12T16:00:00Z","v":5196,"vw":33.127399},{"c":33.095,"h":33.14,"l":33.04,"n":364,"o":33.08,"t":"2026-10-12T16:15:00Z","v":22510,"vw":33.072535},{"c":33.08,"h":33.14,"l":33.06,"n":297,"o":33.11,"t":"2026-10-12T16:30:00Z","v":11827,"vw":33.098474},{"c":33.01,"h":33.07,"l":32.9282,"n":358,"o":33.07,"t":"2026-10-12T16:45:00Z","v":22243,"vw":33.007632},{"c":32.93,"h":32.99,"l":32.8547,"n":334,"o":32.99,"t":"2026-10-12T17:00:00Z","v":16573,"vw":32.928196},{"c":32.83,"h":32.92,"l":32.79,"n":212,"o":32.92,"t":"2026-10-12T17:15:00Z","v":10600,"vw":32.835873},{"c":32.89,"h":32.93,"l":32.76,"n":212,"o":32.85,"t":"2026-10-12T17:30:00Z","v":12608,"vw":32.814885},{"c":32.91,"h":32.96,"l":32.8468,"n":184,"o":32.905,"t":"2026-10-12T17:45:00Z","v":5871,"vw":32.882395},{"c":32.9,"h":32.92,"l":32.85,"n":179,"o":32.91,"t":"2026-10-12T18:00:00Z","v":6278,"vw":32.889483},{"c":32.91,"h":32.945,"l":32.9,"n":164,"o":32.92,"t":"2026-10-12T18:15:00Z","v":8227,"vw":32.925484},{"c":32.93,"h":32.945,"l":32.89,"n":148,"o":32.91,"t":"2026-10-12T18:30:00Z","v":7097,"vw":32.922688},{"c":32.945,"h":32.955,"l":32.89,"n":210,"o":32.91,"t":"2026-10-12T18:45:00Z","v":9893,"vw":32.927617},{"c":32.77,"h":33,"l":32.77,"n":298,"o":32.945,"t":"2026-10-12T19:00:00Z","v":17910,"vw":32.918559},{"c":32.6,"h":32.74,"l":32.515,"n":438,"o":32.74,"t":"2026-10-12T19:15:00Z","v":21999,"vw":32.604131},{"c":32.63,"h":32.65,"l":32.51,"n":662,"o":32.595,"t":"2026-10-12T19:30:00Z","v":28093,"vw":32.563686},{"c":32.645,"h":32.685,"l":32.54,"n":1297,"o":32.63,"t":"2026-10-12T19:45:00Z","v":73998,"vw":32.614388},{"c":32.64,"h":32.64,"l":32.64,"n":14,"o":32.64,"t":"2026-10-12T20:00:00Z","v":82456,"vw":32.64},{"c":32.79,"h":32.99,"l":32.505,"n":658,"o":32.97,"t":"2026-10-13T13:30:00Z","v":80403,"vw":32.659931},{"c":32.61,"h":32.85,"l":32.53,"n":277,"o":32.74,"t":"2026-10-13T13:45:00Z","v":19626,"vw":32.642227},{"c":32.65,"h":32.75,"l":32.56,"n":208,"o":32.64,"t":"2026-10-13T14:00:00Z","v":26320,"vw":32.616519},{"c":32.74,"h":32.74,"l":32.515,"n":166,"o":32.63,"t":"2026-10-13T14:15:00Z","v":10088,"vw":32.622748},{"c":32.84,"h":32.94,"l":32.75,"n":116,"o":32.78,"t":"2026-10-13T14:30:00Z","v":7345,"vw":32.811386},{"c":32.91,"h":32.97,"l":32.83,"n":522,"o":32.85,"t":"2026-10-13T14:45:00Z","v":35318,"vw":32.911251},{"c":32.99,"h":33,"l":32.87,"n":278,"o":32.905,"t":"2026-10-13T15:00:00Z","v":17867,"vw":32.907526},{"c":32.98,"h":33.04,"l":32.93,"n":383,"o":32.98,"t":"2026-10-13T15:15:00Z","v":41860,"vw":32.983852},{"c":32.98,"h":33.09,"l":32.97,"n":237,"o":33.01,"t":"2026-10-13T15:30:00Z","v":12135,"vw":33.009531},{"c":33.0264,"h":33.05,"l":32.9,"n":281,"o":32.96,"t":"2026-10-13T15:45:00Z","v":23746,"vw":32.974174},{"c":32.94,"h":33.015,"l":32.87,"n":325,"o":33.015,"t":"2026-10-13T16:00:00Z","v":26222,"vw":32.943125},{"c":32.92,"h":32.99,"l":32.92,"n":228,"o":32.96,"t":"2026-10-13T16:15:00Z","v":18309,"vw":32.947041},{"c":32.925,"h":32.94,"l":32.88,"n":155,"o":32.93,"t":"2026-10-13T16:30:00Z","v":5413,"vw":32.907988},{"c":32.84,"h":32.9,"l":32.83,"n":191,"o":32.9,"t":"2026-10-13T16:45:00Z","v":10689,"vw":32.852391},{"c":32.915,"h":32.915,"l":32.795,"n":209,"o":32.82,"t":"2026-10-13T17:00:00Z","v":8021,"vw":32.835565},{"c":33.01,"h":33.04,"l":32.95,"n":229,"o":32.95,"t":"2026-10-13T17:15:00Z","v":14277,"vw":33.004695},{"c":33.07,"h":33.08,"l":33.03,"n":112,"o":33.035,"t":"2026-10-13T17:30:00Z","v":6027,"vw":33.053594},{"c":32.93,"h":33.04,"l":32.9,"n":199,"o":33.04,"t":"2026-10-13T17:45:00Z","v":9982,"vw":32.966598},{"c":32.98,"h":33.145,"l":32.94,"n":349,"o":32.94,"t":"2026-10-13T18:00:00Z","v":26174,"vw":33.073592},{"c":32.88,"h":33,"l":32.84,"n":141,"o":32.975,"t":"2026-10-13T18:15:00Z","v":6069,"vw":32.894623},{"c":32.96,"h":32.97,"l":32.865,"n":253,"o":32.88,"t":"2026-10-13T18:30:00Z","v":14468,"vw":32.918125},{"c":32.965,"h":32.98,"l":32.88,"n":165,"o":32.945,"t":"2026-10-13T18:45:00Z","v":6898,"vw":32.949963},{"c":32.95,"h":33,"l":32.94,"n":258,"o":32.96,"t":"2026-10-13T19:00:00Z","v":8782,"vw":32.95646},{"c":33,"h":33,"l":32.9,"n":342,"o":32.915,"t":"2026-10-13T19:15:00Z","v":15732,"vw":32.950805},{"c":33.005,"h":33.065,"l":32.94,"n":450,"o":32.98,"t":"2026-10-13T19:30:00Z","v":19210,"vw":33.002727},{"c":33.06,"h":33.25,"l":32.99,"n":1885,"o":33.01,"t":"2026-10-13T19:45:00Z","v":80777,"vw":33.140873},{"c":33.07,"h":33.07,"l":33.07,"n":13,"o":33.07,"t":"2026-10-13T20:00:00Z","v":349513,"vw":33.07},{"c":32.93,"h":32.93,"l":32.93,"n":1,"o":32.93,"t":"2026-10-13T22:15:00Z","v":600,"vw":32.93},{"c":33.58,"h":33.58,"l":33.58,"n":1,"o":33.58,"t":"2026-10-14T12:30:00Z","v":100,"vw":33.58},{"c":32.18,"h":33.07,"l":32.11,"n":305,"o":33.02,"t":"2026-10-14T13:30:00Z","v":19872,"vw":32.675468},{"c":31.86,"h":32.21,"l":31.78,"n":315,"o":32.205,"t":"2026-10-14T13:45:00Z","v":13922,"vw":32.082778},{"c":31.865,"h":32.1499,"l":31.8,"n":193,"o":31.865,"t":"2026-10-14T14:00:00Z","v":9884,"vw":31.941438},{"c":31.84,"h":31.9,"l":31.81,"n":112,"o":31.865,"t":"2026-10-14T14:15:00Z","v":4309,"vw":31.863817},{"c":31.885,"h":31.955,"l":31.77,"n":248,"o":31.865,"t":"2026-10-14T14:30:00Z","v":8505,"vw":31.848753},{"c":31.835,"h":31.93,"l":31.7812,"n":136,"o":31.835,"t":"2026-10-14T14:45:00Z","v":5108,"vw":31.837908},{"c":31.9,"h":31.9,"l":31.785,"n":260,"o":31.84,"t":"2026-10-14T15:00:00Z","v":10326,"vw":31.857099},{"c":32.355,"h":32.355,"l":31.88,"n":395,"o":31.88,"t":"2026-10-14T15:15:00Z","v":24338,"vw":32.076075},{"c":32.355,"h":32.49,"l":32.3083,"n":293,"o":32.46,"t":"2026-10-14T15:30:00Z","v":7377,"vw":32.423672},{"c":32.315,"h":32.41,"l":32.2765,"n":210,"o":32.3425,"t":"2026-10-14T15:45:00Z","v":5997,"vw":32.340372},{"c":32.23,"h":32.335,"l":32.19,"n":438,"o":32.33,"t":"2026-10-14T16:00:00Z","v":22473,"vw":32.273473},{"c":32.34,"h":32.4,"l":32.19,"n":234,"o":32.19,"t":"2026-10-14T16:15:00Z","v":15312,"vw":32.254716},{"c":32.515,"h":32.5984,"l":32.3418,"n":341,"o":32.36,"t":"2026-10-14T16:30:00Z","v":18671,"vw":32.49652},{"c":32.495,"h":32.5,"l":32.43,"n":287,"o":32.49,"t":"2026-10-14T16:45:00Z","v":8504,"vw":32.4613},{"c":32.44,"h":32.49,"l":32.415,"n":244,"o":32.49,"t":"2026-10-14T17:00:00Z","v":10154,"vw":32.450701},{"c":32.28,"h":32.49,"l":32.275,"n":321,"o":32.43,"t":"2026-10-14T17:15:00Z","v":26067,"vw":32.423022},{"c":32.29,"h":32.345,"l":32.225,"n":327,"o":32.2401,"t":"2026-10-14T17:30:00Z","v":16125,"vw":32.275775},{"c":32.36,"h":32.505,"l":32.28,"n":467,"o":32.29,"t":"2026-10-14T17:45:00Z","v":20113,"vw":32.35732},{"c":32.44,"h":32.5,"l":32.34,"n":370,"o":32.34,"t":"2026-10-14T18:00:00Z","v":12423,"vw":32.388342},{"c":32.41,"h":32.45,"l":32.3757,"n":283,"o":32.44,"t":"2026-10-14T18:15:00Z","v":8653,"vw":32.413654},{"c":32.55,"h":32.63,"l":32.42,"n":260,"o":32.42,"t":"2026-10-14T18:30:00Z","v":7563,"vw":32.530654},{"c":32.63,"h":32.63,"l":32.53,"n":447,"o":32.54,"t":"2026-10-14T18:45:00Z","v":14805,"vw":32.569248},{"c":32.58,"h":32.62,"l":32.53,"n":465,"o":32.61,"t":"2026-10-14T19:00:00Z","v":20655,"vw":32.588767},{"c":32.65,"h":32.72,"l":32.58,"n":401,"o":32.58,"t":"2026-10-14T19:15:00Z","v":13420,"vw":32.642448},{"c":32.515,"h":32.81,"l":32.515,"n":828,"o":32.65,"t":"2026-10-14T19:30:00Z","v":37322,"vw":32.69861},{"c":32.72,"h":32.75,"l":32.425,"n":2457,"o":32.53,"t":"2026-10-14T19:45:00Z","v":132465,"vw":32.658176},{"c":32.72,"h":32.72,"l":32.72,"n":11,"o":32.72,"t":"2026-10-14T20:00:00Z","v":88912,"vw":32.72},{"c":31.856,"h":32.8,"l":31.856,"n":2,"o":32.8,"t":"2026-10-15T12:45:00Z","v":617,"vw":32.008998},{"c":31.57,"h":31.57,"l":31.57,"n":2,"o":31.57,"t":"2026-10-15T13:00:00Z","v":1000,"vw":31.57},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-15T13:15:00Z","v":10000,"vw":33},{"c":32.495,"h":32.82,"l":32.2,"n":173,"o":32.82,"t":"2026-10-15T13:30:00Z","v":15423,"vw":32.698772},{"c":32.365,"h":32.65,"l":32.31,"n":331,"o":32.43,"t":"2026-10-15T13:45:00Z","v":16771,"vw":32.460317},{"c":32.52,"h":32.62,"l":32.36,"n":277,"o":32.42,"t":"2026-10-15T14:00:00Z","v":11265,"vw":32.500926},{"c":32.405,"h":32.51,"l":32.405,"n":172,"o":32.47,"t":"2026-10-15T14:15:00Z","v":8363,"vw":32.449444},{"c":32.855,"h":32.915,"l":32.37,"n":437,"o":32.37,"t":"2026-10-15T14:30:00Z","v":17553,"vw":32.637317},{"c":32.78,"h":32.82,"l":32.65,"n":403,"o":32.82,"t":"2026-10-15T14:45:00Z","v":16654,"vw":32.757955},{"c":32.96,"h":32.96,"l":32.75,"n":524,"o":32.75,"t":"2026-10-15T15:00:00Z","v":22141,"vw":32.860898},{"c":33.14,"h":33.165,"l":32.97,"n":423,"o":32.97,"t":"2026-10-15T15:15:00Z","v":38505,"vw":33.038345},{"c":33.12,"h":33.19,"l":33.04,"n":381,"o":33.04,"t":"2026-10-15T15:30:00Z","v":22793,"vw":33.133988},{"c":32.955,"h":33.1699,"l":32.93,"n":478,"o":33.119118,"t":"2026-10-15T15:45:00Z","v":16196,"vw":33.072533},{"c":33,"h":33.0299,"l":32.84,"n":263,"o":32.935,"t":"2026-10-15T16:00:00Z","v":10814,"vw":32.962798},{"c":32.96,"h":33.025,"l":32.89,"n":215,"o":33,"t":"2026-10-15T16:15:00Z","v":13093,"vw":32.983709},{"c":32.88,"h":32.97,"l":32.88,"n":176,"o":32.95,"t":"2026-10-15T16:30:00Z","v":6123,"vw":32.924137},{"c":32.88,"h":32.93,"l":32.83,"n":315,"o":32.91,"t":"2026-10-15T16:45:00Z","v":13640,"vw":32.898502},{"c":32.92,"h":32.92,"l":32.84,"n":194,"o":32.865,"t":"2026-10-15T17:00:00Z","v":6451,"vw":32.896006},{"c":32.9,"h":32.92,"l":32.86,"n":172,"o":32.91,"t":"2026-10-15T17:15:00Z","v":7639,"vw":32.899747},{"c":32.64,"h":32.91,"l":32.54,"n":246,"o":32.91,"t":"2026-10-15T17:30:00Z","v":9130,"vw":32.752884},{"c":32.8199,"h":32.84,"l":32.67,"n":275,"o":32.715,"t":"2026-10-15T17:45:00Z","v":9704,"vw":32.7475},{"c":32.94,"h":32.94,"l":32.795,"n":310,"o":32.795,"t":"2026-10-15T18:00:00Z","v":11357,"vw":32.886834},{"c":32.89,"h":33.09,"l":32.85,"n":201,"o":32.924,"t":"2026-10-15T18:15:00Z","v":9004,"vw":32.957022},{"c":32.985,"h":32.985,"l":32.85,"n":347,"o":32.875,"t":"2026-10-15T18:30:00Z","v":13087,"vw":32.923864},{"c":32.99,"h":33.04,"l":32.86,"n":410,"o":32.97,"t":"2026-10-15T18:45:00Z","v":16282,"vw":32.980922},{"c":33.11,"h":33.12,"l":33,"n":362,"o":33,"t":"2026-10-15T19:00:00Z","v":11697,"vw":33.062592},{"c":33.09,"h":33.15,"l":33.07,"n":455,"o":33.115,"t":"2026-10-15T19:15:00Z","v":18942,"vw":33.123579},{"c":33.16,"h":33.175,"l":33.06,"n":621,"o":33.06,"t":"2026-10-15T19:30:00Z","v":20416,"vw":33.118865},{"c":33.13,"h":33.17,"l":32.9,"n":2210,"o":33.17,"t":"2026-10-15T19:45:00Z","v":101648,"vw":33.106915},{"c":33.13,"h":33.13,"l":33.13,"n":14,"o":33.13,"t":"2026-10-15T20:00:00Z","v":70745,"vw":33.13},{"c":33.36,"h":33.36,"l":33.34,"n":11,"o":33.34,"t":"2026-10-16T08:15:00Z","v":658,"vw":33.3525},{"c":33.515,"h":33.83,"l":33.32,"n":144,"o":33.72,"t":"2026-10-16T13:30:00Z","v":13496,"vw":33.493018},{"c":33.375,"h":33.62,"l":33.27,"n":90,"o":33.52,"t":"2026-10-16T13:45:00Z","v":4343,"vw":33.443363},{"c":33.2,"h":33.63,"l":33.2,"n":211,"o":33.37,"t":"2026-10-16T14:00:00Z","v":8436,"vw":33.424386},{"c":33.68,"h":33.68,"l":33.235,"n":347,"o":33.235,"t":"2026-10-16T14:15:00Z","v":14443,"vw":33.521605},{"c":33.514,"h":33.8,"l":33.475,"n":249,"o":33.67,"t":"2026-10-16T14:30:00Z","v":19572,"vw":33.645542},{"c":33.555,"h":33.69,"l":33.46,"n":139,"o":33.495,"t":"2026-10-16T14:45:00Z","v":4203,"vw":33.568819},{"c":33.62,"h":33.63,"l":33.48,"n":129,"o":33.52,"t":"2026-10-16T15:00:00Z","v":4915,"vw":33.547519},{"c":34.185,"h":34.22,"l":33.66,"n":823,"o":33.66,"t":"2026-10-16T15:15:00Z","v":32252,"vw":34.066298},{"c":34.005,"h":34.23,"l":33.95,"n":606,"o":34.23,"t":"2026-10-16T15:30:00Z","v":37105,"vw":34.057995},{"c":34.075,"h":34.19,"l":33.995,"n":296,"o":33.995,"t":"2026-10-16T15:45:00Z","v":19844,"vw":34.096601},{"c":34.11,"h":34.11,"l":33.89,"n":542,"o":34.03,"t":"2026-10-16T16:00:00Z","v":21313,"vw":33.992053},{"c":33.9,"h":34.22,"l":33.84,"n":534,"o":34.12,"t":"2026-10-16T16:15:00Z","v":33048,"vw":34.079705},{"c":33.345,"h":33.92,"l":33.29,"n":341,"o":33.92,"t":"2026-10-16T16:30:00Z","v":55681,"vw":33.515553},{"c":33.35,"h":33.41,"l":33.11,"n":313,"o":33.335,"t":"2026-10-16T16:45:00Z","v":13577,"vw":33.294406},{"c":33.2,"h":33.35,"l":33.165,"n":174,"o":33.35,"t":"2026-10-16T17:00:00Z","v":7478,"vw":33.214436},{"c":33.015,"h":33.21,"l":32.95,"n":497,"o":33.2,"t":"2026-10-16T17:15:00Z","v":45563,"vw":33.074752},{"c":33.155,"h":33.185,"l":33.04,"n":339,"o":33.04,"t":"2026-10-16T17:30:00Z","v":9571,"vw":33.126068},{"c":33.125,"h":33.22,"l":33.125,"n":652,"o":33.155,"t":"2026-10-16T17:45:00Z","v":36587,"vw":33.185789},{"c":33.12,"h":33.1525,"l":32.93,"n":413,"o":33.09,"t":"2026-10-16T18:00:00Z","v":34300,"vw":33.019205},{"c":33.04,"h":33.125,"l":32.991,"n":167,"o":33.125,"t":"2026-10-16T18:15:00Z","v":7965,"vw":33.031565},{"c":33.01,"h":33.09,"l":32.99,"n":299,"o":33.03,"t":"2026-10-16T18:30:00Z","v":11252,"vw":33.035049},{"c":33.045,"h":33.07,"l":33,"n":266,"o":33.03,"t":"2026-10-16T18:45:00Z","v":10254,"vw":33.044016},{"c":33.005,"h":33.0746,"l":32.915,"n":275,"o":33.06,"t":"2026-10-16T19:00:00Z","v":11048,"vw":33.009033},{"c":33.05,"h":33.07,"l":32.965,"n":273,"o":33.03,"t":"2026-10-16T19:15:00Z","v":11025,"vw":33.031842},{"c":33.055,"h":33.145,"l":33,"n":501,"o":33.07,"t":"2026-10-16T19:30:00Z","v":20534,"vw":33.067809},{"c":33.02,"h":33.05,"l":32.92,"n":2294,"o":33.04,"t":"2026-10-16T19:45:00Z","v":120212,"vw":33.005666},{"c":33,"h":33,"l":33,"n":16,"o":33,"t":"2026-10-16T20:00:00Z","v":95738,"vw":33},{"c":33.66,"h":33.66,"l":33.66,"n":1,"o":33.66,"t":"2026-10-16T21:00:00Z","v":150,"vw":33.66},{"c":32.9279,"h":32.9279,"l":32.9279,"n":1,"o":32.9279,"t":"2026-10-16T23:00:00Z","v":125,"vw":32.9279},{"c":32.8099,"h":32.8099,"l":32.8099,"n":2,"o":32.8099,"t":"2026-10-16T23:30:00Z","v":202,"vw":32.8099},{"c":33.34,"h":34,"l":33.132,"n":162,"o":33.94,"t":"2026-10-19T13:30:00Z","v":16618,"vw":33.412706},{"c":33.3634,"h":33.47,"l":33.22,"n":109,"o":33.45,"t":"2026-10-19T13:45:00Z","v":10146,"vw":33.370648},{"c":33.2035,"h":33.295,"l":33.085,"n":198,"o":33.2825,"t":"2026-10-19T14:00:00Z","v":6747,"vw":33.203539},{"c":33.0385,"h":33.32,"l":32.91,"n":529,"o":33.3,"t":"2026-10-19T14:15:00Z","v":50731,"vw":33.069243},{"c":33.09,"h":33.18,"l":32.95,"n":476,"o":33.015,"t":"2026-10-19T14:30:00Z","v":21427,"vw":33.087184},{"c":33.23,"h":33.295,"l":33.09,"n":495,"o":33.11,"t":"2026-10-19T14:45:00Z","v":47487,"vw":33.216905},{"c":33.36,"h":33.395,"l":33.205,"n":240,"o":33.31,"t":"2026-10-19T15:00:00Z","v":5733,"vw":33.296839},{"c":33.44,"h":33.505,"l":33.29,"n":164,"o":33.39,"t":"2026-10-19T15:15:00Z","v":5329,"vw":33.428326},{"c":33.51,"h":33.51,"l":33.4,"n":143,"o":33.495,"t":"2026-10-19T15:30:00Z","v":3769,"vw":33.464723},{"c":33.405,"h":33.512,"l":33.405,"n":154,"o":33.512,"t":"2026-10-19T15:45:00Z","v":5630,"vw":33.445795},{"c":33.155,"h":33.38,"l":33.0701,"n":275,"o":33.38,"t":"2026-10-19T16:00:00Z","v":8943,"vw":33.27473},{"c":33.179,"h":33.2,"l":32.99,"n":213,"o":33.1935,"t":"2026-10-19T16:15:00Z","v":6345,"vw":33.10884},{"c":33.115,"h":33.1899,"l":33.115,"n":62,"o":33.16,"t":"2026-10-19T16:30:00Z","v":2019,"vw":33.149631},{"c":33.085,"h":33.165,"l":33.085,"n":190,"o":33.14,"t":"2026-10-19T16:45:00Z","v":7075,"vw":33.135292},{"c":33.025,"h":33.09,"l":32.965,"n":188,"o":33.09,"t":"2026-10-19T17:00:00Z","v":6314,"vw":33.026582},{"c":33.04,"h":33.075,"l":32.985,"n":206,"o":33.025,"t":"2026-10-19T17:15:00Z","v":5719,"vw":33.03856},{"c":32.96,"h":33.0375,"l":32.96,"n":135,"o":33.025,"t":"2026-10-19T17:30:00Z","v":5782,"vw":32.989257},{"c":32.93,"h":32.975,"l":32.905,"n":108,"o":32.94,"t":"2026-10-19T17:45:00Z","v":2959,"vw":32.929757},{"c":32.9325,"h":32.97,"l":32.885,"n":297,"o":32.93,"t":"2026-10-19T18:00:00Z","v":9105,"vw":32.920538},{"c":32.93,"h":32.93,"l":32.89,"n":120,"o":32.905,"t":"2026-10-19T18:15:00Z","v":2727,"vw":32.902822},{"c":32.99,"h":33.02,"l":32.895,"n":225,"o":32.9,"t":"2026-10-19T18:30:00Z","v":7027,"vw":32.950341},{"c":33.01,"h":33.03,"l":32.94,"n":238,"o":32.97,"t":"2026-10-19T18:45:00Z","v":7453,"vw":32.969846},{"c":32.91,"h":33.03,"l":32.91,"n":215,"o":33.01,"t":"2026-10-19T19:00:00Z","v":5970,"vw":32.976111},{"c":32.8,"h":32.91,"l":32.8,"n":323,"o":32.91,"t":"2026-10-19T19:15:00Z","v":12039,"vw":32.856305},{"c":32.88,"h":32.985,"l":32.83,"n":781,"o":32.83,"t":"2026-10-19T19:30:00Z","v":33153,"vw":32.911118},{"c":32.77,"h":32.92,"l":32.69,"n":1897,"o":32.91,"t":"2026-10-19T19:45:00Z","v":87379,"vw":32.756542},{"c":32.75,"h":32.75,"l":32.75,"n":14,"o":32.75,"t":"2026-10-19T20:00:00Z","v":51181,"vw":32.75},{"c":32.63,"h":32.63,"l":32.63,"n":2,"o":32.63,"t":"2026-10-20T12:45:00Z","v":400,"vw":32.63},{"c":32.9,"h":33.0728,"l":32.56,"n":159,"o":32.56,"t":"2026-10-20T13:30:00Z","v":22506,"vw":32.755504},{"c":33.135,"h":33.29,"l":32.9,"n":706,"o":33.05,"t":"2026-10-20T13:45:00Z","v":64650,"vw":33.070753},{"c":32.8917,"h":33.295,"l":32.71,"n":123,"o":33.28,"t":"2026-10-20T14:00:00Z","v":7004,"vw":32.998985},{"c":32.89,"h":33.08,"l":32.74,"n":142,"o":32.75,"t":"2026-10-20T14:15:00Z","v":5354,"vw":32.873688},{"c":33.0499,"h":33.05,"l":32.88,"n":138,"o":33.04,"t":"2026-10-20T14:30:00Z","v":6796,"vw":32.984557},{"c":33.155,"h":33.16,"l":32.94,"n":187,"o":33,"t":"2026-10-20T14:45:00Z","v":6928,"vw":33.032294},{"c":33.185,"h":33.4,"l":33.15,"n":192,"o":33.155,"t":"2026-10-20T15:00:00Z","v":7043,"vw":33.259605},{"c":33.35,"h":33.385,"l":33.23,"n":83,"o":33.23,"t":"2026-10-20T15:15:00Z","v":2082,"vw":33.317468},{"c":33.15,"h":33.3558,"l":33.15,"n":202,"o":33.3271,"t":"2026-10-20T15:30:00Z","v":5833,"vw":33.277779},{"c":33.32,"h":33.55,"l":33.21,"n":425,"o":33.24,"t":"2026-10-20T15:45:00Z","v":38409,"vw":33.383608},{"c":33.15,"h":33.38,"l":33.15,"n":109,"o":33.38,"t":"2026-10-20T16:00:00Z","v":5190,"vw":33.224135},{"c":33.25,"h":33.25,"l":33.13,"n":61,"o":33.18,"t":"2026-10-20T16:15:00Z","v":1673,"vw":33.195454},{"c":33.33,"h":33.33,"l":33.22,"n":124,"o":33.22,"t":"2026-10-20T16:30:00Z","v":4329,"vw":33.257569},{"c":33.21,"h":33.35,"l":33.2,"n":174,"o":33.31,"t":"2026-10-20T16:45:00Z","v":7275,"vw":33.28304},{"c":33.18,"h":33.26,"l":33.16,"n":145,"o":33.26,"t":"2026-10-20T17:00:00Z","v":7796,"vw":33.215249},{"c":33.17,"h":33.22,"l":33.11,"n":217,"o":33.13,"t":"2026-10-20T17:15:00Z","v":13452,"vw":33.177873},{"c":33.16,"h":33.205,"l":33.145,"n":145,"o":33.18,"t":"2026-10-20T17:30:00Z","v":6615,"vw":33.180132},{"c":33.055,"h":33.19,"l":33.055,"n":150,"o":33.188,"t":"2026-10-20T17:45:00Z","v":10009,"vw":33.169046},{"c":33.12,"h":33.12,"l":32.9916,"n":235,"o":33.1,"t":"2026-10-20T18:00:00Z","v":15153,"vw":33.062419},{"c":32.93,"h":33.1199,"l":32.9025,"n":200,"o":33.06,"t":"2026-10-20T18:15:00Z","v":7878,"vw":33.007104},{"c":32.8206,"h":33.01,"l":32.79,"n":138,"o":32.96,"t":"2026-10-20T18:30:00Z","v":4916,"vw":32.939145},{"c":32.76,"h":32.87,"l":32.76,"n":163,"o":32.83,"t":"2026-10-20T18:45:00Z","v":3776,"vw":32.814383},{"c":32.95,"h":32.96,"l":32.79,"n":338,"o":32.8,"t":"2026-10-20T19:00:00Z","v":21312,"vw":32.875593},{"c":33.095,"h":33.095,"l":32.87,"n":347,"o":32.92,"t":"2026-10-20T19:15:00Z","v":18742,"vw":32.943268},{"c":33.19,"h":33.21,"l":33.02,"n":501,"o":33.08,"t":"2026-10-20T19:30:00Z","v":21454,"vw":33.093085},{"c":33.069,"h":33.22,"l":32.94,"n":1593,"o":33.21,"t":"2026-10-20T19:45:00Z","v":74487,"vw":33.096407},{"c":33.05,"h":33.05,"l":33.05,"n":10,"o":33.05,"t":"2026-10-20T20:00:00Z","v":78049,"vw":33.05},{"c":33.385,"h":33.54,"l":33.385,"n":76,"o":33.53,"t":"2026-10-21T13:30:00Z","v":9990,"vw":33.503699},{"c":33.34,"h":33.44,"l":33.15,"n":74,"o":33.44,"t":"2026-10-21T13:45:00Z","v":2555,"vw":33.349173},{"c":33.27,"h":33.34,"l":33.06,"n":69,"o":33.34,"t":"2026-10-21T14:00:00Z","v":4277,"vw":33.163586},{"c":33.24,"h":33.35,"l":33.16,"n":202,"o":33.16,"t":"2026-10-21T14:15:00Z","v":14050,"vw":33.254375},{"c":33.21,"h":33.325,"l":33.15,"n":271,"o":33.325,"t":"2026-10-21T14:30:00Z","v":12618,"vw":33.238937},{"c":33.2,"h":33.29,"l":33.19,"n":157,"o":33.2,"t":"2026-10-21T14:45:00Z","v":5941,"vw":33.211714},{"c":33.1,"h":33.2,"l":33.07,"n":148,"o":33.2,"t":"2026-10-21T15:00:00Z","v":4903,"vw":33.117625},{"c":33.13,"h":33.2,"l":32.97,"n":211,"o":33.12,"t":"2026-10-21T15:15:00Z","v":8797,"vw":33.064609},{"c":33.08,"h":33.21,"l":33.06,"n":60,"o":33.21,"t":"2026-10-21T15:30:00Z","v":2400,"vw":33.097508},{"c":33.07,"h":33.11,"l":33.0373,"n":139,"o":33.0799,"t":"2026-10-21T15:45:00Z","v":5537,"vw":33.069766},{"c":32.9,"h":32.99,"l":32.89,"n":96,"o":32.99,"t":"2026-10-21T16:00:00Z","v":4980,"vw":32.93337},{"c":33.035,"h":33.05,"l":32.89,"n":344,"o":32.89,"t":"2026-10-21T16:15:00Z","v":19712,"vw":32.983964},{"c":32.98,"h":33.1,"l":32.95,"n":205,"o":33.01,"t":"2026-10-21T16:30:00Z","v":12418,"vw":33.016042},{"c":33.12,"h":33.12,"l":32.945,"n":165,"o":33.02,"t":"2026-10-21T16:45:00Z","v":6794,"vw":33.0704},{"c":33.16,"h":33.3,"l":33.085,"n":248,"o":33.085,"t":"2026-10-21T17:00:00Z","v":9760,"vw":33.157985},{"c":33.155,"h":33.245,"l":33.13,"n":261,"o":33.16,"t":"2026-10-21T17:15:00Z","v":9062,"vw":33.192451},{"c":33.19,"h":33.2,"l":33.145,"n":104,"o":33.15,"t":"2026-10-21T17:30:00Z","v":4661,"vw":33.175059},{"c":33.38,"h":33.42,"l":33.165,"n":387,"o":33.165,"t":"2026-10-21T17:45:00Z","v":17175,"vw":33.296605},{"c":33.31,"h":33.37,"l":33.28,"n":134,"o":33.37,"t":"2026-10-21T18:00:00Z","v":5443,"vw":33.324192},{"c":33.4,"h":33.41,"l":33.31,"n":159,"o":33.31,"t":"2026-10-21T18:15:00Z","v":8473,"vw":33.356383},{"c":33.23,"h":33.4,"l":33.23,"n":215,"o":33.4,"t":"2026-10-21T18:30:00Z","v":7866,"vw":33.331482},{"c":33.135,"h":33.33,"l":33.135,"n":228,"o":33.33,"t":"2026-10-21T18:45:00Z","v":7357,"vw":33.243309},{"c":33.06,"h":33.12,"l":32.925,"n":381,"o":33.12,"t":"2026-10-21T19:00:00Z","v":12080,"vw":33.038349},{"c":33.18,"h":33.18,"l":32.98,"n":310,"o":32.9975,"t":"2026-10-21T19:15:00Z","v":12622,"vw":33.043841},{"c":33.285,"h":33.32,"l":33.195,"n":317,"o":33.195,"t":"2026-10-21T19:30:00Z","v":11182,"vw":33.262904},{"c":33.195,"h":33.34,"l":33.15,"n":1302,"o":33.29,"t":"2026-10-21T19:45:00Z","v":48670,"vw":33.234486},{"c":33.2,"h":33.2,"l":33.2,"n":17,"o":33.2,"t":"2026-10-21T20:00:00Z","v":48442,"vw":33.2},{"c":31.1,"h":32.76,"l":29.57,"n":2751,"o":32.76,"t":"2026-10-22T13:30:00Z","v":325823,"vw":30.975713},{"c":30.76,"h":31.19,"l":30.335,"n":1158,"o":31,"t":"2026-10-22T13:45:00Z","v":194123,"vw":30.851851},{"c":30.2712,"h":30.925,"l":29.745,"n":1311,"o":30.75,"t":"2026-10-22T14:00:00Z","v":159414,"vw":30.561419},{"c":29.29,"h":30.38,"l":29.16,"n":1393,"o":30.21,"t":"2026-10-22T14:15:00Z","v":169833,"vw":29.739174},{"c":28.62,"h":29.6,"l":28.5008,"n":1648,"o":29.305,"t":"2026-10-22T14:30:00Z","v":242349,"vw":29.255976},{"c":29.12,"h":29.24,"l":28.485,"n":937,"o":28.68,"t":"2026-10-22T14:45:00Z","v":94212,"vw":28.934636},{"c":28.87,"h":29.07,"l":28.765,"n":526,"o":29.07,"t":"2026-10-22T15:00:00Z","v":51643,"vw":28.901168},{"c":28.89,"h":29.105,"l":28.6601,"n":648,"o":28.87,"t":"2026-10-22T15:15:00Z","v":55747,"vw":28.861082},{"c":29.58,"h":29.6572,"l":28.715,"n":1059,"o":28.875,"t":"2026-10-22T15:30:00Z","v":87647,"vw":29.346636},{"c":29.97,"h":30.04,"l":29.4,"n":1987,"o":29.61,"t":"2026-10-22T15:45:00Z","v":176542,"vw":29.811108},{"c":30.31,"h":30.37,"l":29.97,"n":836,"o":30.0715,"t":"2026-10-22T16:00:00Z","v":59033,"vw":30.1911},{"c":30.28,"h":30.55,"l":30.0801,"n":956,"o":30.28,"t":"2026-10-22T16:15:00Z","v":116199,"vw":30.290561},{"c":30.15,"h":30.6,"l":30.1,"n":720,"o":30.3178,"t":"2026-10-22T16:30:00Z","v":71869,"vw":30.303089},{"c":30.17,"h":30.26,"l":30.04,"n":697,"o":30.15,"t":"2026-10-22T16:45:00Z","v":52902,"vw":30.158149},{"c":29.96,"h":30.155,"l":29.8,"n":641,"o":30.1,"t":"2026-10-22T17:00:00Z","v":44316,"vw":29.980937},{"c":29.68,"h":29.98,"l":29.66,"n":559,"o":29.965,"t":"2026-10-22T17:15:00Z","v":50350,"vw":29.837109},{"c":29.76,"h":29.93,"l":29.64,"n":657,"o":29.72,"t":"2026-10-22T17:30:00Z","v":62732,"vw":29.822413},{"c":29.59,"h":29.855,"l":29.5,"n":1017,"o":29.7601,"t":"2026-10-22T17:45:00Z","v":131326,"vw":29.644517},{"c":29.425,"h":29.825,"l":29.26,"n":957,"o":29.5901,"t":"2026-10-22T18:00:00Z","v":88866,"vw":29.517643},{"c":29.625,"h":29.79,"l":29.43,"n":396,"o":29.49,"t":"2026-10-22T18:15:00Z","v":20516,"vw":29.599749},{"c":29.6901,"h":29.74,"l":29.58,"n":565,"o":29.625,"t":"2026-10-22T18:30:00Z","v":29803,"vw":29.676781},{"c":29.58,"h":29.845,"l":29.31,"n":793,"o":29.6926,"t":"2026-10-22T18:45:00Z","v":53223,"vw":29.661111},{"c":29.485,"h":29.87,"l":29.4616,"n":847,"o":29.545,"t":"2026-10-22T19:00:00Z","v":43152,"vw":29.686757},{"c":29.405,"h":29.64,"l":29.07,"n":1291,"o":29.54,"t":"2026-10-22T19:15:00Z","v":93560,"vw":29.322898},{"c":29.11,"h":29.63,"l":28.94,"n":1756,"o":29.45,"t":"2026-10-22T19:30:00Z","v":132516,"vw":29.281937},{"c":29.36,"h":29.428,"l":28.995,"n":3336,"o":29.12,"t":"2026-10-22T19:45:00Z","v":253100,"vw":29.30236},{"c":29.44,"h":29.44,"l":29.35,"n":17,"o":29.35,"t":"2026-10-22T20:00:00Z","v":111076,"vw":29.350081},{"c":29.46,"h":29.46,"l":29.46,"n":5,"o":29.46,"t":"2026-10-22T20:15:00Z","v":104,"vw":29.46}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23020139209878374,"strike":37.65604176296351,"iv":0.6269804413446082,"gamma":0.033935286165474234,"theta":-0.01604218863512707,"vega":0.01454103897413948,"rho":0.002076603281026521,"breakevenPct":28.602318924176156},{"delta":0.15,"premium":0.5835478903212905,"strike":41.645210967870945,"iv":1.0270547445644662,"gamma":0.027483308763773234,"theta":-0.034725197307112945,"vega":0.01932162992567037,"rho":0.0029783522459557827,"breakevenPct":43.34269809298112},{"delta":0.2,"premium":0.5578878725107055,"strike":35.18780648835013,"iv":0.6574434280642089,"gamma":0.0519317371537792,"theta":-0.026894386717957935,"vega":0.023284576012012812,"rho":0.004115088580708341,"breakevenPct":21.33636918146921},{"delta":0.25,"premium":0.7061827956989247,"strike":33.884408602150536,"iv":0.619210752688172,"gamma":0.0613247311827957,"theta":-0.028318817204301076,"vega":0.02602204301075269,"rho":0.005148596785219243,"breakevenPct":17.4154494156465},{"delta":0.3,"premium":0.8629928315412185,"strike":32.76433691756272,"iv":0.594121146953405,"gamma":0.07028530465949821,"theta":-0.030245340501792114,"vega":0.02875501792114695,"rho":0.006176321236884072,"breakevenPct":14.145722162606724},{"delta":0.35,"premium":1.0622191780821915,"strike":31.976712328767125,"iv":0.5837206575342465,"gamma":0.07497457534246575,"theta":-0.03134887671232877,"vega":0.030174465753424657,"rho":0.0071793047897617205,"breakevenPct":12.148443675659584},{"delta":0.4,"premium":1.2745479452054793,"strike":31.291780821917808,"iv":0.5778576438356164,"gamma":0.07834443835616439,"theta":-0.032198191780821915,"vega":0.03118816438356164,"rho":0.008174645866050663,"breakevenPct":10.544225278762003},{"delta":0.45,"premium":1.486876712328767,"strike":30.606849315068494,"iv":0.5719946301369863,"gamma":0.08171430136986302,"theta":-0.03304750684931507,"vega":0.03220186301369863,"rho":0.009169986942339604,"breakevenPct":8.940006881864425},{"delta":0.5,"premium":1.7195997947665467,"strike":29.92688558234992,"iv":0.5686775782452539,"gamma":0.08419404822986147,"theta":-0.03379707542329399,"vega":0.03298886608517188,"rho":0.010151075845981659,"breakevenPct":7.421878401617345},{"delta":0.55,"premium":2.110826064648538,"strike":29.285531041559775,"iv":0.5851475628527449,"gamma":0.07975587480759364,"theta":-0.03377142124166239,"vega":0.03201400718317086,"rho":0.01102139786396459,"breakevenPct":6.572834712180282},{"delta":0.6,"premium":2.502052334530528,"strike":28.644176500769625,"iv":0.601617547460236,"gamma":0.07531770138532581,"theta":-0.03374576706003078,"vega":0.03103914828116983,"rho":0.011891719881947519,"breakevenPct":5.723791022743222},{"delta":0.65,"premium":2.8932786044125196,"strike":28.002821959979478,"iv":0.618087532067727,"gamma":0.07087952796305798,"theta":-0.033720112878399176,"vega":0.030064289379168805,"rho":0.012762041899930451,"breakevenPct":4.874747333306159},{"delta":0.7,"premium":3.3664098613251148,"strike":27.291987673343606,"iv":0.6395867488443759,"gamma":0.06538644067796612,"theta":-0.03336718027734977,"vega":0.028684283513097077,"rho":0.0135695999603118,"breakevenPct":4.067880294191173},{"delta":0.75,"premium":4.136825885978428,"strike":26.328967642526965,"iv":0.679340215716487,"gamma":0.05606440677966102,"theta":-0.031826348228043144,"vega":0.025833744221879815,"rho":0.014149348100509638,"breakevenPct":3.414098874763718},{"delta":0.8,"premium":4.907241910631742,"strike":25.36594761171032,"iv":0.7190936825885978,"gamma":0.04674237288135592,"theta":-0.030285516178736517,"vega":0.022983204930662554,"rho":0.014729096240707475,"breakevenPct":2.760317455336262},{"delta":0.85,"premium":7.183159743557836,"strike":22.99680833984057,"iv":0.9550786360624032,"gamma":0.032661743930257794,"theta":-0.03190378883199729,"vega":0.01910921877149547,"rho":0.014118939636586477,"breakevenPct":2.4438835145906443},{"delta":0.9,"premium":9.601381068214248,"strike":20.481244677005044,"iv":1.185164411654678,"gamma":0.018360025133407884,"theta":-0.032101344611626406,"vega":0.014542591131772033,"rho":0.013395023529623592,"breakevenPct":2.1134614569561836}],"put":[{"delta":0.1,"premium":0.9230059837348739,"strike":17.699935888554922,"iv":1.8840838799524569,"gamma":0.014527544569069514,"theta":-0.045280949915506276,"vega":0.014520543404622742,"rho":-0.003108030537953811,"breakevenPct":43.051833316971994},{"delta":0.15,"premium":0.4316785714285715,"strike":25.039285714285715,"iv":0.6176291428571429,"gamma":0.04542328571428572,"theta":-0.020073857142857143,"vega":0.019343,"rho":-0.0039410319478237026,"breakevenPct":16.471123072446904},{"delta":0.2,"premium":0.5834642857142858,"strike":25.932142857142857,"iv":0.5842005714285714,"gamma":0.057316142857142864,"theta":-0.021752428571428572,"vega":0.022593,"rho":-0.005257240681983886,"breakevenPct":13.955605663854142},{"delta":0.25,"premium":0.7352500000000001,"strike":26.825,"iv":0.5507719999999999,"gamma":0.069209,"theta":-0.023431,"vega":0.025842999999999998,"rho":-0.006573449416144069,"breakevenPct":11.44008825526138},{"delta":0.3,"premium":0.9097506678539626,"strike":27.63579697239537,"iv":0.5249296527159394,"gamma":0.07901478183437222,"theta":-0.02485752448797863,"vega":0.028560730186999107,"rho":-0.007903578797670556,"breakevenPct":9.280222998841126},{"delta":0.35,"premium":1.1546304541406947,"strike":28.19234194122885,"iv":0.5225921638468388,"gamma":0.08235405164737311,"theta":-0.025503116651825468,"vega":0.029629296527159392,"rho":-0.009276839365299197,"breakevenPct":8.222296377840616},{"delta":0.4,"premium":1.3995102404274267,"strike":28.748886910062332,"iv":0.5202546749777381,"gamma":0.085693321460374,"theta":-0.026148708815672307,"vega":0.030697862867319677,"rho":-0.010650099932927842,"breakevenPct":7.164369756840104},{"delta":0.45,"premium":1.6443900267141587,"strike":29.305431878895817,"iv":0.5179171861086376,"gamma":0.0890325912733749,"theta":-0.026794300979519146,"vega":0.03176642920747996,"rho":-0.012023360500556482,"breakevenPct":6.106443135839594},{"delta":0.5,"premium":1.8892698130008905,"strike":29.861976847729295,"iv":0.515579697239537,"gamma":0.09237186108637578,"theta":-0.027439893143365986,"vega":0.032834995547640244,"rho":-0.013396621068185125,"breakevenPct":5.048516514839084},{"delta":0.55,"premium":2.617283950617285,"strike":30.72530864197531,"iv":0.5756358024691359,"gamma":0.08417716049382715,"theta":-0.030095061728395066,"vega":0.03249074074074074,"rho":-0.015129087563448792,"breakevenPct":4.589189778146556},{"delta":0.6,"premium":3.504629629629629,"strike":31.689814814814813,"iv":0.6562685185185184,"gamma":0.07217870370370372,"theta":-0.033412962962962964,"vega":0.03168055555555555,"rho":-0.0169800155880389,"breakevenPct":4.327273641598151},{"delta":0.65,"premium":4.368380062305296,"strike":32.65576323987539,"iv":0.7233644859813084,"gamma":0.06142087227414331,"theta":-0.03568286604361371,"vega":0.030638629283489097,"rho":-0.01881473111039947,"breakevenPct":3.9803693904613278},{"delta":0.7,"premium":5.108255451713395,"strike":33.62928348909657,"iv":0.719392523364486,"gamma":0.05717632398753895,"theta":-0.032450778816199385,"vega":0.028380062305295953,"rho":-0.02056433099605495,"breakevenPct":3.1872775377353113},{"delta":0.75,"premium":5.848130841121496,"strike":34.60280373831776,"iv":0.7154205607476636,"gamma":0.05293177570093458,"theta":-0.029218691588785047,"vega":0.026121495327102805,"rho":-0.02231393088171043,"breakevenPct":2.394185685009293},{"delta":0.8,"premium":9.702603045997254,"strike":38.6103689491842,"iv":0.8762927605511531,"gamma":0.04209583604746035,"theta":-0.02927820125919981,"vega":0.022909665373358604,"rho":-0.026525928352959267,"breakevenPct":1.8745217135541492},{"delta":0.85,"premium":15.703621704776376,"strike":44.70896514713046,"iv":1.1507737749956675,"gamma":0.02671718072222451,"theta":-0.03160624392676705,"vega":0.019040856882410313,"rho":-0.03243498361968459,"breakevenPct":1.5433012818937968},{"delta":0.9,"premium":8.172041420118342,"strike":37.52218934911242,"iv":0.6185754437869821,"gamma":0.03414911242603551,"theta":-0.011801183431952663,"vega":0.01458846153846154,"rho":-0.027627562483395644,"breakevenPct":0.372885509185053}]},"raw":{"call":[{"delta":0.1,"premium":0.23020139209878374,"strike":37.65604176296351,"iv":0.6269804413446082,"gamma":0.033935286165474234,"theta":-0.01604218863512707,"vega":0.01454103897413948,"rho":0.002076603281026521,"breakevenPct":28.602318924176156},{"delta":0.15,"premium":0.5835478903212905,"strike":41.645210967870945,"iv":1.0270547445644662,"gamma":0.027483308763773234,"theta":-0.034725197307112945,"vega":0.01932162992567037,"rho":0.0029783522459557827,"breakevenPct":43.34269809298112},{"delta":0.2,"premium":0.5578878725107055,"strike":35.18780648835013,"iv":0.6574434280642089,"gamma":0.0519317371537792,"theta":-0.026894386717957935,"vega":0.023284576012012812,"rho":0.004115088580708341,"breakevenPct":21.33636918146921},{"delta":0.25,"premium":0.7061827956989247,"strike":33.884408602150536,"iv":0.619210752688172,"gamma":0.0613247311827957,"theta":-0.028318817204301076,"vega":0.02602204301075269,"rho":0.005148596785219243,"breakevenPct":17.4154494156465},{"delta":0.3,"premium":0.8629928315412185,"strike":32.76433691756272,"iv":0.594121146953405,"gamma":0.07028530465949821,"theta":-0.030245340501792114,"vega":0.02875501792114695,"rho":0.006176321236884072,"breakevenPct":14.145722162606724},{"delta":0.35,"premium":1.0622191780821915,"strike":31.976712328767125,"iv":0.5837206575342465,"gamma":0.07497457534246575,"theta":-0.03134887671232877,"vega":0.030174465753424657,"rho":0.0071793047897617205,"breakevenPct":12.148443675659584},{"delta":0.4,"premium":1.2745479452054793,"strike":31.291780821917808,"iv":0.5778576438356164,"gamma":0.07834443835616439,"theta":-0.032198191780821915,"vega":0.03118816438356164,"rho":0.008174645866050663,"breakevenPct":10.544225278762003},{"delta":0.45,"premium":1.486876712328767,"strike":30.606849315068494,"iv":0.5719946301369863,"gamma":0.08171430136986302,"theta":-0.03304750684931507,"vega":0.03220186301369863,"rho":0.009169986942339604,"breakevenPct":8.940006881864425},{"delta":0.5,"premium":1.7195997947665467,"strike":29.92688558234992,"iv":0.5686775782452539,"gamma":0.08419404822986147,"theta":-0.03379707542329399,"vega":0.03298886608517188,"rho":0.010151075845981659,"breakevenPct":7.421878401617345},{"delta":0.55,"premium":2.110826064648538,"strike":29.285531041559775,"iv":0.5851475628527449,"gamma":0.07975587480759364,"theta":-0.03377142124166239,"vega":0.03201400718317086,"rho":0.01102139786396459,"breakevenPct":6.572834712180282},{"delta":0.6,"premium":2.502052334530528,"strike":28.644176500769625,"iv":0.601617547460236,"gamma":0.07531770138532581,"theta":-0.03374576706003078,"vega":0.03103914828116983,"rho":0.011891719881947519,"breakevenPct":5.723791022743222},{"delta":0.65,"premium":2.8932786044125196,"strike":28.002821959979478,"iv":0.618087532067727,"gamma":0.07087952796305798,"theta":-0.033720112878399176,"vega":0.030064289379168805,"rho":0.012762041899930451,"breakevenPct":4.874747333306159},{"delta":0.7,"premium":3.3664098613251148,"strike":27.291987673343606,"iv":0.6395867488443759,"gamma":0.06538644067796612,"theta":-0.03336718027734977,"vega":0.028684283513097077,"rho":0.0135695999603118,"breakevenPct":4.067880294191173},{"delta":0.75,"premium":4.136825885978428,"strike":26.328967642526965,"iv":0.679340215716487,"gamma":0.05606440677966102,"theta":-0.031826348228043144,"vega":0.025833744221879815,"rho":0.014149348100509638,"breakevenPct":3.414098874763718},{"delta":0.8,"premium":4.907241910631742,"strike":25.36594761171032,"iv":0.7190936825885978,"gamma":0.04674237288135592,"theta":-0.030285516178736517,"vega":0.022983204930662554,"rho":0.014729096240707475,"breakevenPct":2.760317455336262},{"delta":0.85,"premium":7.183159743557836,"strike":22.99680833984057,"iv":0.9550786360624032,"gamma":0.032661743930257794,"theta":-0.03190378883199729,"vega":0.01910921877149547,"rho":0.014118939636586477,"breakevenPct":2.4438835145906443},{"delta":0.9,"premium":9.601381068214248,"strike":20.481244677005044,"iv":1.185164411654678,"gamma":0.018360025133407884,"theta":-0.032101344611626406,"vega":0.014542591131772033,"rho":0.013395023529623592,"breakevenPct":2.1134614569561836}],"put":[{"delta":0.1,"premium":0.9230059837348739,"strike":17.699935888554922,"iv":1.8840838799524569,"gamma":0.014527544569069514,"theta":-0.045280949915506276,"vega":0.014520543404622742,"rho":-0.003108030537953811,"breakevenPct":43.051833316971994},{"delta":0.15,"premium":0.4316785714285715,"strike":25.039285714285715,"iv":0.6176291428571429,"gamma":0.04542328571428572,"theta":-0.020073857142857143,"vega":0.019343,"rho":-0.0039410319478237026,"breakevenPct":16.471123072446904},{"delta":0.2,"premium":0.5834642857142858,"strike":25.932142857142857,"iv":0.5842005714285714,"gamma":0.057316142857142864,"theta":-0.021752428571428572,"vega":0.022593,"rho":-0.005257240681983886,"breakevenPct":13.955605663854142},{"delta":0.25,"premium":0.7352500000000001,"strike":26.825,"iv":0.5507719999999999,"gamma":0.069209,"theta":-0.023431,"vega":0.025842999999999998,"rho":-0.006573449416144069,"breakevenPct":11.44008825526138},{"delta":0.3,"premium":0.9097506678539626,"strike":27.63579697239537,"iv":0.5249296527159394,"gamma":0.07901478183437222,"theta":-0.02485752448797863,"vega":0.028560730186999107,"rho":-0.007903578797670556,"breakevenPct":9.280222998841126},{"delta":0.35,"premium":1.1546304541406947,"strike":28.19234194122885,"iv":0.5225921638468388,"gamma":0.08235405164737311,"theta":-0.025503116651825468,"vega":0.029629296527159392,"rho":-0.009276839365299197,"breakevenPct":8.222296377840616},{"delta":0.4,"premium":1.3995102404274267,"strike":28.748886910062332,"iv":0.5202546749777381,"gamma":0.085693321460374,"theta":-0.026148708815672307,"vega":0.030697862867319677,"rho":-0.010650099932927842,"breakevenPct":7.164369756840104},{"delta":0.45,"premium":1.6443900267141587,"strike":29.305431878895817,"iv":0.5179171861086376,"gamma":0.0890325912733749,"theta":-0.026794300979519146,"vega":0.03176642920747996,"rho":-0.012023360500556482,"breakevenPct":6.106443135839594},{"delta":0.5,"premium":1.8892698130008905,"strike":29.861976847729295,"iv":0.515579697239537,"gamma":0.09237186108637578,"theta":-0.027439893143365986,"vega":0.032834995547640244,"rho":-0.013396621068185125,"breakevenPct":5.048516514839084},{"delta":0.55,"premium":2.617283950617285,"strike":30.72530864197531,"iv":0.5756358024691359,"gamma":0.08417716049382715,"theta":-0.030095061728395066,"vega":0.03249074074074074,"rho":-0.015129087563448792,"breakevenPct":4.589189778146556},{"delta":0.6,"premium":3.504629629629629,"strike":31.689814814814813,"iv":0.6562685185185184,"gamma":0.07217870370370372,"theta":-0.033412962962962964,"vega":0.03168055555555555,"rho":-0.0169800155880389,"breakevenPct":4.327273641598151},{"delta":0.65,"premium":4.368380062305296,"strike":32.65576323987539,"iv":0.7233644859813084,"gamma":0.06142087227414331,"theta":-0.03568286604361371,"vega":0.030638629283489097,"rho":-0.01881473111039947,"breakevenPct":3.9803693904613278},{"delta":0.7,"premium":5.108255451713395,"strike":33.62928348909657,"iv":0.719392523364486,"gamma":0.05717632398753895,"theta":-0.032450778816199385,"vega":0.028380062305295953,"rho":-0.02056433099605495,"breakevenPct":3.1872775377353113},{"delta":0.75,"premium":5.848130841121496,"strike":34.60280373831776,"iv":0.7154205607476636,"gamma":0.05293177570093458,"theta":-0.029218691588785047,"vega":0.026121495327102805,"rho":-0.02231393088171043,"breakevenPct":2.394185685009293},{"delta":0.8,"premium":9.702603045997254,"strike":38.6103689491842,"iv":0.8762927605511531,"gamma":0.04209583604746035,"theta":-0.02927820125919981,"vega":0.022909665373358604,"rho":-0.026525928352959267,"breakevenPct":1.8745217135541492},{"delta":0.85,"premium":15.703621704776376,"strike":44.70896514713046,"iv":1.1507737749956675,"gamma":0.02671718072222451,"theta":-0.03160624392676705,"vega":0.019040856882410313,"rho":-0.03243498361968459,"breakevenPct":1.5433012818937968},{"delta":0.9,"premium":8.172041420118342,"strike":37.52218934911242,"iv":0.6185754437869821,"gamma":0.03414911242603551,"theta":-0.011801183431952663,"vega":0.01458846153846154,"rho":-0.027627562483395644,"breakevenPct":0.372885509185053}]}},"errors":["fundamentals:provider_http_429"],"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"}}