{"symbol":"FHEQ","url":"https://intraalpha.com/companies/FHEQ","capturedAt":"2026-10-22T23:59:01.878Z","state":"ready","quote":{"symbol":"FHEQ","last_price":33.47,"prev_close":33.785,"regular_close":33.47,"change":-0.315,"change_pct":-0.9324,"regular_change":-0.315,"regular_change_pct":-0.9324,"extended_change":0,"extended_change_pct":0,"bid":16.72,"ask":50.14,"bid_size":200,"ask_size":200,"volume":94329,"vwap":33.468735,"open":33.68,"high":33.68,"low":33.37,"close":33.47,"trade_count":445,"last_trade_at":"2026-10-22T22:30:02.989440709Z","last_quote_at":"2026-10-22T20:05:00.333446502Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:55.70032853-04:00","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,"fundProfile":{"net_assets":985600000,"net_expense_ratio":0.0048,"portfolio_turnover":0.86,"dividend_yield":0.0059,"inception_date":"2024-04-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:59:01.500371+00:00"},"optionObservedAt":"2026-10-22T19:55:03.987Z","bars":[{"c":33.64,"h":33.76,"l":33.61,"n":12,"o":33.72,"t":"2026-10-15T13:30:00Z","v":3384,"vw":33.648848},{"c":33.63,"h":33.63,"l":33.63,"n":4,"o":33.63,"t":"2026-10-15T13:35:00Z","v":400,"vw":33.63},{"c":33.64,"h":33.65,"l":33.64,"n":3,"o":33.65,"t":"2026-10-15T13:40:00Z","v":1516,"vw":33.649336},{"c":33.62693,"h":33.62693,"l":33.6,"n":3,"o":33.6,"t":"2026-10-15T13:45:00Z","v":736,"vw":33.604976},{"c":33.59,"h":33.59,"l":33.59,"n":2,"o":33.59,"t":"2026-10-15T13:50:00Z","v":599,"vw":33.59},{"c":33.6,"h":33.6,"l":33.575,"n":4,"o":33.575,"t":"2026-10-15T13:55:00Z","v":2400,"vw":33.5925},{"c":33.66,"h":33.66,"l":33.61,"n":22,"o":33.61,"t":"2026-10-15T14:00:00Z","v":4204,"vw":33.638406},{"c":33.66,"h":33.667,"l":33.65,"n":13,"o":33.667,"t":"2026-10-15T14:05:00Z","v":1971,"vw":33.659375},{"c":33.645,"h":33.67,"l":33.635,"n":8,"o":33.635,"t":"2026-10-15T14:25:00Z","v":1055,"vw":33.644385},{"c":33.65,"h":33.65,"l":33.63,"n":3,"o":33.64,"t":"2026-10-15T14:35:00Z","v":14028,"vw":33.632677},{"c":33.69,"h":33.69,"l":33.675,"n":6,"o":33.675,"t":"2026-10-15T14:45:00Z","v":600,"vw":33.6825},{"c":33.69,"h":33.69,"l":33.69,"n":2,"o":33.69,"t":"2026-10-15T14:50:00Z","v":230,"vw":33.69},{"c":33.77,"h":33.77,"l":33.77,"n":3,"o":33.77,"t":"2026-10-15T15:15:00Z","v":349,"vw":33.77},{"c":33.7075,"h":33.7075,"l":33.7075,"n":3,"o":33.7075,"t":"2026-10-15T15:20:00Z","v":619,"vw":33.7075},{"c":33.725,"h":33.725,"l":33.6923,"n":3,"o":33.6923,"t":"2026-10-15T15:25:00Z","v":2002,"vw":33.700749},{"c":33.6901,"h":33.6901,"l":33.6901,"n":3,"o":33.6901,"t":"2026-10-15T15:50:00Z","v":368,"vw":33.6901},{"c":33.7252,"h":33.7252,"l":33.72,"n":3,"o":33.72,"t":"2026-10-15T16:00:00Z","v":377,"vw":33.722628},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-10-15T16:20:00Z","v":5080,"vw":33.69},{"c":33.73,"h":33.73,"l":33.71,"n":8,"o":33.71,"t":"2026-10-15T16:35:00Z","v":1706,"vw":33.724839},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-15T16:40:00Z","v":188,"vw":33.7},{"c":33.7392,"h":33.7392,"l":33.715,"n":3,"o":33.715,"t":"2026-10-15T16:45:00Z","v":1525,"vw":33.728489},{"c":33.71,"h":33.71,"l":33.67,"n":4,"o":33.67,"t":"2026-10-15T16:50:00Z","v":2091,"vw":33.681743},{"c":33.735,"h":33.735,"l":33.73,"n":4,"o":33.73,"t":"2026-10-15T17:15:00Z","v":2725,"vw":33.733853},{"c":33.7,"h":33.7,"l":33.7,"n":3,"o":33.7,"t":"2026-10-15T17:20:00Z","v":969,"vw":33.7},{"c":33.74,"h":33.74,"l":33.74,"n":1,"o":33.74,"t":"2026-10-15T17:30:00Z","v":100,"vw":33.74},{"c":33.75,"h":33.75,"l":33.74,"n":2,"o":33.74,"t":"2026-10-15T17:35:00Z","v":500,"vw":33.748},{"c":33.7802,"h":33.7802,"l":33.7802,"n":5,"o":33.7802,"t":"2026-10-15T17:50:00Z","v":306,"vw":33.7802},{"c":33.725,"h":33.725,"l":33.725,"n":1,"o":33.725,"t":"2026-10-15T18:05:00Z","v":164,"vw":33.725},{"c":33.735,"h":33.735,"l":33.735,"n":1,"o":33.735,"t":"2026-10-15T18:10:00Z","v":300,"vw":33.735},{"c":33.705,"h":33.705,"l":33.705,"n":1,"o":33.705,"t":"2026-10-15T18:20:00Z","v":196,"vw":33.705},{"c":33.685,"h":33.685,"l":33.685,"n":2,"o":33.685,"t":"2026-10-15T18:25:00Z","v":670,"vw":33.685},{"c":33.705,"h":33.705,"l":33.705,"n":1,"o":33.705,"t":"2026-10-15T18:45:00Z","v":184,"vw":33.705},{"c":33.72,"h":33.72,"l":33.72,"n":2,"o":33.72,"t":"2026-10-15T18:55:00Z","v":225,"vw":33.72},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-15T19:00:00Z","v":1319,"vw":33.73},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-15T19:10:00Z","v":1144,"vw":33.8},{"c":33.795,"h":33.795,"l":33.795,"n":1,"o":33.795,"t":"2026-10-15T19:20:00Z","v":2504,"vw":33.795},{"c":33.8,"h":33.8,"l":33.795,"n":6,"o":33.7975,"t":"2026-10-15T19:30:00Z","v":920,"vw":33.796511},{"c":33.8,"h":33.81,"l":33.7801,"n":4,"o":33.8013,"t":"2026-10-15T19:45:00Z","v":1336,"vw":33.794799},{"c":33.79,"h":33.79,"l":33.79,"n":2,"o":33.79,"t":"2026-10-15T19:50:00Z","v":355,"vw":33.79},{"c":33.79,"h":33.79,"l":33.765,"n":13,"o":33.79,"t":"2026-10-15T19:55:00Z","v":3441,"vw":33.781025},{"c":33.79,"h":33.86,"l":33.79,"n":4,"o":33.86,"t":"2026-10-16T13:30:00Z","v":2137,"vw":33.841474},{"c":33.73,"h":33.73,"l":33.73,"n":3,"o":33.73,"t":"2026-10-16T13:40:00Z","v":6250,"vw":33.73},{"c":33.74,"h":33.74,"l":33.74,"n":1,"o":33.74,"t":"2026-10-16T14:00:00Z","v":148,"vw":33.74},{"c":33.72,"h":33.72,"l":33.72,"n":1,"o":33.72,"t":"2026-10-16T14:15:00Z","v":302,"vw":33.72},{"c":33.69,"h":33.69,"l":33.69,"n":12,"o":33.69,"t":"2026-10-16T14:30:00Z","v":5526,"vw":33.69},{"c":33.745,"h":33.745,"l":33.71,"n":3,"o":33.71,"t":"2026-10-16T14:35:00Z","v":1557,"vw":33.740498},{"c":33.7,"h":33.71,"l":33.7,"n":2,"o":33.71,"t":"2026-10-16T14:40:00Z","v":1610,"vw":33.700621},{"c":33.72,"h":33.72,"l":33.71,"n":3,"o":33.71,"t":"2026-10-16T14:45:00Z","v":208,"vw":33.715},{"c":33.74,"h":33.74,"l":33.74,"n":3,"o":33.74,"t":"2026-10-16T14:50:00Z","v":187,"vw":33.74},{"c":33.675,"h":33.685,"l":33.675,"n":4,"o":33.685,"t":"2026-10-16T15:05:00Z","v":1492,"vw":33.682163},{"c":33.6347,"h":33.6347,"l":33.6347,"n":1,"o":33.6347,"t":"2026-10-16T15:10:00Z","v":822,"vw":33.6347},{"c":33.675,"h":33.675,"l":33.64,"n":6,"o":33.64,"t":"2026-10-16T15:15:00Z","v":2421,"vw":33.660512},{"c":33.62,"h":33.64,"l":33.62,"n":2,"o":33.64,"t":"2026-10-16T15:30:00Z","v":656,"vw":33.634146},{"c":33.655,"h":33.655,"l":33.64,"n":3,"o":33.64,"t":"2026-10-16T15:45:00Z","v":600,"vw":33.6525},{"c":33.6642,"h":33.6642,"l":33.6642,"n":1,"o":33.6642,"t":"2026-10-16T15:50:00Z","v":1472,"vw":33.6642},{"c":33.65,"h":33.65,"l":33.625,"n":5,"o":33.625,"t":"2026-10-16T15:55:00Z","v":31465,"vw":33.639035},{"c":33.62,"h":33.62,"l":33.62,"n":1,"o":33.62,"t":"2026-10-16T16:15:00Z","v":100,"vw":33.62},{"c":33.635,"h":33.635,"l":33.635,"n":1,"o":33.635,"t":"2026-10-16T16:20:00Z","v":503,"vw":33.635},{"c":33.625,"h":33.625,"l":33.6,"n":4,"o":33.625,"t":"2026-10-16T16:25:00Z","v":5591,"vw":33.610741},{"c":33.63,"h":33.63,"l":33.61,"n":31,"o":33.61,"t":"2026-10-16T16:30:00Z","v":3808,"vw":33.610843},{"c":33.595,"h":33.595,"l":33.595,"n":1,"o":33.595,"t":"2026-10-16T16:40:00Z","v":147,"vw":33.595},{"c":33.62,"h":33.62,"l":33.62,"n":3,"o":33.62,"t":"2026-10-16T16:45:00Z","v":213,"vw":33.62},{"c":33.57,"h":33.57,"l":33.57,"n":1,"o":33.57,"t":"2026-10-16T17:30:00Z","v":100,"vw":33.57},{"c":33.57,"h":33.57,"l":33.57,"n":1,"o":33.57,"t":"2026-10-16T17:35:00Z","v":100,"vw":33.57},{"c":33.595,"h":33.595,"l":33.595,"n":2,"o":33.595,"t":"2026-10-16T17:40:00Z","v":1154,"vw":33.595},{"c":33.56,"h":33.5695,"l":33.555,"n":4,"o":33.5695,"t":"2026-10-16T17:50:00Z","v":1387,"vw":33.559546},{"c":33.58,"h":33.58,"l":33.58,"n":2,"o":33.58,"t":"2026-10-16T17:55:00Z","v":124,"vw":33.58},{"c":33.56,"h":33.56,"l":33.545,"n":5,"o":33.545,"t":"2026-10-16T18:00:00Z","v":475,"vw":33.55125},{"c":33.57,"h":33.57,"l":33.54,"n":6,"o":33.54,"t":"2026-10-16T18:05:00Z","v":2806,"vw":33.556336},{"c":33.535,"h":33.535,"l":33.5212,"n":4,"o":33.5212,"t":"2026-10-16T18:20:00Z","v":570,"vw":33.529048},{"c":33.52,"h":33.54,"l":33.515,"n":5,"o":33.54,"t":"2026-10-16T18:25:00Z","v":1990,"vw":33.52098},{"c":33.52,"h":33.52,"l":33.52,"n":9,"o":33.52,"t":"2026-10-16T18:30:00Z","v":900,"vw":33.52},{"c":33.505,"h":33.52,"l":33.505,"n":2,"o":33.52,"t":"2026-10-16T18:35:00Z","v":330,"vw":33.509545},{"c":33.495,"h":33.5232,"l":33.495,"n":4,"o":33.5232,"t":"2026-10-16T18:40:00Z","v":2215,"vw":33.506715},{"c":33.51,"h":33.53,"l":33.505,"n":30,"o":33.51,"t":"2026-10-16T18:45:00Z","v":4870,"vw":33.516465},{"c":33.48,"h":33.5,"l":33.48,"n":4,"o":33.5,"t":"2026-10-16T18:50:00Z","v":1200,"vw":33.496817},{"c":33.52,"h":33.52,"l":33.5,"n":9,"o":33.5,"t":"2026-10-16T18:55:00Z","v":1679,"vw":33.516984},{"c":33.48,"h":33.5,"l":33.48,"n":4,"o":33.5,"t":"2026-10-16T19:05:00Z","v":352,"vw":33.493333},{"c":33.495,"h":33.495,"l":33.495,"n":2,"o":33.495,"t":"2026-10-16T19:10:00Z","v":500,"vw":33.495},{"c":33.495,"h":33.515,"l":33.495,"n":4,"o":33.515,"t":"2026-10-16T19:15:00Z","v":1720,"vw":33.509869},{"c":33.51,"h":33.51,"l":33.51,"n":2,"o":33.51,"t":"2026-10-16T19:20:00Z","v":300,"vw":33.51},{"c":33.53,"h":33.53,"l":33.53,"n":6,"o":33.53,"t":"2026-10-16T19:25:00Z","v":1350,"vw":33.53},{"c":33.537,"h":33.537,"l":33.52,"n":2,"o":33.52,"t":"2026-10-16T19:30:00Z","v":659,"vw":33.524102},{"c":33.538,"h":33.538,"l":33.51,"n":3,"o":33.51,"t":"2026-10-16T19:35:00Z","v":1000,"vw":33.526186},{"c":33.47,"h":33.5,"l":33.47,"n":6,"o":33.5,"t":"2026-10-16T19:40:00Z","v":3414,"vw":33.474225},{"c":33.5199,"h":33.5199,"l":33.5199,"n":2,"o":33.5199,"t":"2026-10-16T19:45:00Z","v":755,"vw":33.5199},{"c":33.53,"h":33.53,"l":33.5,"n":6,"o":33.52,"t":"2026-10-16T19:50:00Z","v":3312,"vw":33.505997},{"c":33.525,"h":33.525,"l":33.48,"n":5,"o":33.51,"t":"2026-10-16T19:55:00Z","v":1688,"vw":33.494046},{"c":33.54,"h":33.54,"l":33.54,"n":3,"o":33.54,"t":"2026-10-16T20:00:00Z","v":118,"vw":33.54},{"c":30.2,"h":30.2,"l":30.2,"n":6,"o":30.2,"t":"2026-10-16T23:45:00Z","v":1605,"vw":30.2},{"c":34.03,"h":34.03,"l":33.67,"n":2,"o":33.67,"t":"2026-10-19T13:30:00Z","v":510,"vw":33.818235},{"c":33.685,"h":33.685,"l":33.64,"n":9,"o":33.685,"t":"2026-10-19T13:35:00Z","v":834,"vw":33.679375},{"c":33.685,"h":33.685,"l":33.685,"n":2,"o":33.685,"t":"2026-10-19T13:45:00Z","v":205,"vw":33.685},{"c":33.53,"h":33.74,"l":33.53,"n":18,"o":33.685,"t":"2026-10-19T13:50:00Z","v":4733,"vw":33.591966},{"c":33.53,"h":33.53,"l":33.53,"n":2,"o":33.53,"t":"2026-10-19T13:55:00Z","v":180,"vw":33.53},{"c":33.685,"h":33.685,"l":33.685,"n":2,"o":33.685,"t":"2026-10-19T14:20:00Z","v":3520,"vw":33.685},{"c":34.0399,"h":34.0399,"l":34.0399,"n":1,"o":34.0399,"t":"2026-10-19T14:25:00Z","v":500,"vw":34.0399},{"c":33.6766,"h":33.6766,"l":33.6766,"n":1,"o":33.6766,"t":"2026-10-19T14:30:00Z","v":343,"vw":33.6766},{"c":33.7581,"h":33.7581,"l":33.7581,"n":3,"o":33.7581,"t":"2026-10-19T14:35:00Z","v":357,"vw":33.7581},{"c":33.655,"h":33.655,"l":33.655,"n":1,"o":33.655,"t":"2026-10-19T14:40:00Z","v":111,"vw":33.655},{"c":33.6825,"h":33.6825,"l":33.6825,"n":2,"o":33.6825,"t":"2026-10-19T15:10:00Z","v":292,"vw":33.6825},{"c":33.665,"h":33.665,"l":33.665,"n":1,"o":33.665,"t":"2026-10-19T15:15:00Z","v":225,"vw":33.665},{"c":33.68,"h":33.68,"l":33.68,"n":2,"o":33.68,"t":"2026-10-19T15:20:00Z","v":128,"vw":33.68},{"c":33.7,"h":33.705,"l":33.69,"n":6,"o":33.69,"t":"2026-10-19T15:25:00Z","v":391,"vw":33.698333},{"c":33.72,"h":33.72,"l":33.72,"n":3,"o":33.72,"t":"2026-10-19T15:30:00Z","v":307,"vw":33.72},{"c":33.68,"h":33.71,"l":33.68,"n":4,"o":33.705,"t":"2026-10-19T15:40:00Z","v":1399,"vw":33.703602},{"c":33.71,"h":33.7199,"l":33.7,"n":5,"o":33.705,"t":"2026-10-19T15:50:00Z","v":1298,"vw":33.70498},{"c":33.7,"h":33.71,"l":33.69,"n":13,"o":33.71,"t":"2026-10-19T15:55:00Z","v":1872,"vw":33.698619},{"c":33.655,"h":33.665,"l":33.645,"n":8,"o":33.66,"t":"2026-10-19T16:05:00Z","v":1817,"vw":33.65217},{"c":33.655,"h":33.655,"l":33.655,"n":1,"o":33.655,"t":"2026-10-19T16:10:00Z","v":900,"vw":33.655},{"c":33.6535,"h":33.655,"l":33.63,"n":10,"o":33.6518,"t":"2026-10-19T16:15:00Z","v":1828,"vw":33.644225},{"c":33.655,"h":33.655,"l":33.655,"n":3,"o":33.655,"t":"2026-10-19T16:20:00Z","v":701,"vw":33.655},{"c":33.65,"h":33.66,"l":33.635,"n":22,"o":33.65,"t":"2026-10-19T16:25:00Z","v":2179,"vw":33.647642},{"c":33.65,"h":33.66,"l":33.65,"n":5,"o":33.66,"t":"2026-10-19T16:30:00Z","v":600,"vw":33.656},{"c":33.6301,"h":33.66,"l":33.6301,"n":11,"o":33.6377,"t":"2026-10-19T16:35:00Z","v":1122,"vw":33.650949},{"c":33.65,"h":33.65,"l":33.65,"n":2,"o":33.65,"t":"2026-10-19T16:40:00Z","v":298,"vw":33.65},{"c":33.65,"h":33.65,"l":33.64,"n":5,"o":33.64,"t":"2026-10-19T16:45:00Z","v":584,"vw":33.644107},{"c":33.625,"h":33.625,"l":33.625,"n":2,"o":33.625,"t":"2026-10-19T17:00:00Z","v":250,"vw":33.625},{"c":33.63,"h":33.63,"l":33.63,"n":1,"o":33.63,"t":"2026-10-19T17:10:00Z","v":100,"vw":33.63},{"c":33.6451,"h":33.66,"l":33.64,"n":6,"o":33.64,"t":"2026-10-19T17:15:00Z","v":1388,"vw":33.642644},{"c":33.63,"h":33.63,"l":33.63,"n":2,"o":33.63,"t":"2026-10-19T17:20:00Z","v":1500,"vw":33.63},{"c":33.635,"h":33.635,"l":33.635,"n":5,"o":33.635,"t":"2026-10-19T17:30:00Z","v":5218,"vw":33.635},{"c":33.63,"h":33.63,"l":33.63,"n":4,"o":33.63,"t":"2026-10-19T17:35:00Z","v":2260,"vw":33.63},{"c":33.63,"h":33.63,"l":33.63,"n":2,"o":33.63,"t":"2026-10-19T17:55:00Z","v":5574,"vw":33.63},{"c":33.64,"h":33.64,"l":33.64,"n":4,"o":33.64,"t":"2026-10-19T18:00:00Z","v":280,"vw":33.64},{"c":33.62,"h":33.62,"l":33.62,"n":2,"o":33.62,"t":"2026-10-19T18:10:00Z","v":499,"vw":33.62},{"c":33.64,"h":33.65,"l":33.62,"n":7,"o":33.65,"t":"2026-10-19T18:20:00Z","v":2591,"vw":33.641057},{"c":33.63,"h":33.63,"l":33.63,"n":1,"o":33.63,"t":"2026-10-19T18:25:00Z","v":185,"vw":33.63},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-10-19T18:30:00Z","v":300,"vw":33.6},{"c":33.6,"h":33.6,"l":33.6,"n":4,"o":33.6,"t":"2026-10-19T18:35:00Z","v":512,"vw":33.6},{"c":33.63,"h":33.63,"l":33.63,"n":1,"o":33.63,"t":"2026-10-19T18:40:00Z","v":4540,"vw":33.63},{"c":33.66,"h":33.66,"l":33.66,"n":2,"o":33.66,"t":"2026-10-19T18:45:00Z","v":800,"vw":33.66},{"c":33.66,"h":33.66,"l":33.6101,"n":6,"o":33.64,"t":"2026-10-19T18:50:00Z","v":917,"vw":33.636945},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-19T19:00:00Z","v":100,"vw":33.65},{"c":33.65,"h":33.65,"l":33.65,"n":2,"o":33.65,"t":"2026-10-19T19:05:00Z","v":122,"vw":33.65},{"c":33.62,"h":33.64,"l":33.62,"n":2,"o":33.64,"t":"2026-10-19T19:10:00Z","v":200,"vw":33.63},{"c":33.66,"h":33.66,"l":33.66,"n":3,"o":33.66,"t":"2026-10-19T19:30:00Z","v":275,"vw":33.66},{"c":33.66,"h":33.68,"l":33.63,"n":14,"o":33.66,"t":"2026-10-19T19:35:00Z","v":6109,"vw":33.666874},{"c":33.655,"h":33.67,"l":33.655,"n":4,"o":33.67,"t":"2026-10-19T19:40:00Z","v":615,"vw":33.661863},{"c":33.635,"h":33.635,"l":33.62,"n":7,"o":33.62,"t":"2026-10-19T19:50:00Z","v":1287,"vw":33.633333},{"c":33.61,"h":33.64,"l":33.61,"n":23,"o":33.635,"t":"2026-10-19T19:55:00Z","v":3230,"vw":33.628484},{"c":33.91,"h":33.9117,"l":33.68,"n":23,"o":33.91,"t":"2026-10-19T21:30:00Z","v":5130,"vw":33.88717},{"c":32.03,"h":32.03,"l":32.03,"n":1,"o":32.03,"t":"2026-10-19T23:35:00Z","v":100,"vw":32.03},{"c":33.59,"h":33.7,"l":33.59,"n":4,"o":33.7,"t":"2026-10-20T13:30:00Z","v":1285,"vw":33.691122},{"c":33.6543,"h":33.6549,"l":33.61,"n":19,"o":33.61,"t":"2026-10-20T13:55:00Z","v":6690,"vw":33.629612},{"c":33.65,"h":33.67,"l":33.61,"n":10,"o":33.67,"t":"2026-10-20T14:00:00Z","v":595,"vw":33.636954},{"c":33.69,"h":33.69,"l":33.66,"n":7,"o":33.67,"t":"2026-10-20T14:05:00Z","v":739,"vw":33.667776},{"c":33.68,"h":33.7,"l":33.68,"n":3,"o":33.7,"t":"2026-10-20T14:10:00Z","v":300,"vw":33.69},{"c":33.71,"h":33.71,"l":33.71,"n":5,"o":33.71,"t":"2026-10-20T14:15:00Z","v":384,"vw":33.71},{"c":33.75,"h":33.75,"l":33.72,"n":5,"o":33.72,"t":"2026-10-20T14:20:00Z","v":334,"vw":33.736667},{"c":33.77,"h":33.79,"l":33.76,"n":7,"o":33.76,"t":"2026-10-20T14:25:00Z","v":863,"vw":33.771164},{"c":33.77,"h":33.8,"l":33.74,"n":4,"o":33.74,"t":"2026-10-20T14:30:00Z","v":319,"vw":33.768302},{"c":33.77,"h":33.77,"l":33.77,"n":2,"o":33.77,"t":"2026-10-20T14:35:00Z","v":200,"vw":33.77},{"c":33.78,"h":33.78,"l":33.76,"n":4,"o":33.76,"t":"2026-10-20T14:40:00Z","v":1371,"vw":33.762262},{"c":33.76,"h":33.78,"l":33.76,"n":7,"o":33.78,"t":"2026-10-20T14:45:00Z","v":3469,"vw":33.768817},{"c":33.78,"h":33.79,"l":33.74,"n":7,"o":33.765,"t":"2026-10-20T14:50:00Z","v":1138,"vw":33.76564},{"c":33.8,"h":33.8,"l":33.77,"n":10,"o":33.79,"t":"2026-10-20T14:55:00Z","v":466,"vw":33.7825},{"c":33.78,"h":33.78,"l":33.77,"n":7,"o":33.78,"t":"2026-10-20T15:00:00Z","v":491,"vw":33.777126},{"c":33.77,"h":33.78,"l":33.76,"n":3,"o":33.78,"t":"2026-10-20T15:05:00Z","v":354,"vw":33.768475},{"c":33.68,"h":33.76,"l":33.68,"n":3,"o":33.76,"t":"2026-10-20T15:10:00Z","v":300,"vw":33.716667},{"c":33.73,"h":33.73,"l":33.72,"n":3,"o":33.72,"t":"2026-10-20T15:15:00Z","v":219,"vw":33.725},{"c":33.72,"h":33.73,"l":33.72,"n":3,"o":33.73,"t":"2026-10-20T15:20:00Z","v":240,"vw":33.725},{"c":33.71,"h":33.72,"l":33.71,"n":2,"o":33.72,"t":"2026-10-20T15:25:00Z","v":200,"vw":33.715},{"c":33.7,"h":33.7,"l":33.7,"n":2,"o":33.7,"t":"2026-10-20T15:30:00Z","v":200,"vw":33.7},{"c":33.7,"h":33.7,"l":33.68,"n":2,"o":33.68,"t":"2026-10-20T15:35:00Z","v":200,"vw":33.69},{"c":33.71,"h":33.71,"l":33.7,"n":2,"o":33.7,"t":"2026-10-20T15:40:00Z","v":200,"vw":33.705},{"c":33.7,"h":33.71,"l":33.7,"n":3,"o":33.71,"t":"2026-10-20T15:45:00Z","v":300,"vw":33.703333},{"c":33.71,"h":33.71,"l":33.7,"n":3,"o":33.7,"t":"2026-10-20T15:50:00Z","v":257,"vw":33.705},{"c":33.72,"h":33.72,"l":33.7,"n":3,"o":33.7,"t":"2026-10-20T15:55:00Z","v":203,"vw":33.71},{"c":33.69,"h":33.69,"l":33.6401,"n":6,"o":33.67,"t":"2026-10-20T16:10:00Z","v":863,"vw":33.667837},{"c":33.6896,"h":33.6896,"l":33.6896,"n":1,"o":33.6896,"t":"2026-10-20T16:45:00Z","v":237,"vw":33.6896},{"c":33.665,"h":33.665,"l":33.665,"n":1,"o":33.665,"t":"2026-10-20T16:50:00Z","v":1124,"vw":33.665},{"c":33.65,"h":33.67,"l":33.65,"n":6,"o":33.665,"t":"2026-10-20T17:15:00Z","v":1718,"vw":33.663158},{"c":33.67,"h":33.67,"l":33.67,"n":5,"o":33.67,"t":"2026-10-20T17:20:00Z","v":3327,"vw":33.67},{"c":33.67,"h":33.67,"l":33.67,"n":1,"o":33.67,"t":"2026-10-20T17:30:00Z","v":100,"vw":33.67},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-10-20T17:55:00Z","v":1796,"vw":33.69},{"c":33.6792,"h":33.6792,"l":33.6792,"n":1,"o":33.6792,"t":"2026-10-20T18:00:00Z","v":183,"vw":33.6792},{"c":33.67,"h":33.67,"l":33.67,"n":2,"o":33.67,"t":"2026-10-20T18:05:00Z","v":177,"vw":33.67},{"c":33.675,"h":33.675,"l":33.675,"n":2,"o":33.675,"t":"2026-10-20T18:10:00Z","v":115,"vw":33.675},{"c":33.675,"h":33.675,"l":33.675,"n":1,"o":33.675,"t":"2026-10-20T18:15:00Z","v":107,"vw":33.675},{"c":33.67,"h":33.67,"l":33.65,"n":3,"o":33.65,"t":"2026-10-20T18:20:00Z","v":428,"vw":33.664019},{"c":33.67,"h":33.67,"l":33.67,"n":6,"o":33.67,"t":"2026-10-20T18:25:00Z","v":751,"vw":33.67},{"c":33.66,"h":33.66,"l":33.66,"n":1,"o":33.66,"t":"2026-10-20T18:35:00Z","v":179,"vw":33.66},{"c":33.63,"h":33.67,"l":33.63,"n":6,"o":33.66,"t":"2026-10-20T18:40:00Z","v":953,"vw":33.661772},{"c":33.635,"h":33.635,"l":33.635,"n":5,"o":33.635,"t":"2026-10-20T18:45:00Z","v":610,"vw":33.635},{"c":33.64,"h":33.6532,"l":33.64,"n":7,"o":33.6532,"t":"2026-10-20T18:50:00Z","v":567,"vw":33.647148},{"c":33.6699,"h":33.6699,"l":33.64,"n":4,"o":33.64,"t":"2026-10-20T18:55:00Z","v":1087,"vw":33.64863},{"c":33.66,"h":33.66,"l":33.645,"n":13,"o":33.6495,"t":"2026-10-20T19:00:00Z","v":1275,"vw":33.655443},{"c":33.65,"h":33.65,"l":33.6492,"n":3,"o":33.6492,"t":"2026-10-20T19:05:00Z","v":450,"vw":33.649733},{"c":33.66,"h":33.66,"l":33.65,"n":5,"o":33.65,"t":"2026-10-20T19:10:00Z","v":485,"vw":33.655584},{"c":33.655,"h":33.66,"l":33.655,"n":9,"o":33.66,"t":"2026-10-20T19:15:00Z","v":1586,"vw":33.656056},{"c":33.6298,"h":33.65,"l":33.6298,"n":9,"o":33.65,"t":"2026-10-20T19:20:00Z","v":1688,"vw":33.644411},{"c":33.66,"h":33.66,"l":33.65,"n":6,"o":33.65,"t":"2026-10-20T19:30:00Z","v":1335,"vw":33.657154},{"c":33.64,"h":33.64,"l":33.64,"n":2,"o":33.64,"t":"2026-10-20T19:35:00Z","v":506,"vw":33.64},{"c":33.625,"h":33.625,"l":33.625,"n":2,"o":33.625,"t":"2026-10-20T19:40:00Z","v":412,"vw":33.625},{"c":33.67,"h":33.67,"l":33.635,"n":6,"o":33.635,"t":"2026-10-20T19:45:00Z","v":3085,"vw":33.655795},{"c":33.64,"h":33.64,"l":33.61,"n":6,"o":33.61,"t":"2026-10-20T19:50:00Z","v":6161,"vw":33.633384},{"c":33.67,"h":33.67,"l":33.658,"n":6,"o":33.658,"t":"2026-10-20T19:55:00Z","v":1455,"vw":33.665545},{"c":33.68,"h":33.68,"l":33.68,"n":6,"o":33.68,"t":"2026-10-20T20:00:00Z","v":294,"vw":33.68},{"c":33.71,"h":33.78,"l":33.65,"n":7,"o":33.78,"t":"2026-10-21T13:30:00Z","v":899,"vw":33.734327},{"c":33.685,"h":33.685,"l":33.685,"n":1,"o":33.685,"t":"2026-10-21T13:40:00Z","v":715,"vw":33.685},{"c":33.68,"h":33.68,"l":33.68,"n":2,"o":33.68,"t":"2026-10-21T14:00:00Z","v":101,"vw":33.68},{"c":33.6101,"h":33.6101,"l":33.6101,"n":1,"o":33.6101,"t":"2026-10-21T14:05:00Z","v":1503,"vw":33.6101},{"c":33.62,"h":33.62,"l":33.62,"n":1,"o":33.62,"t":"2026-10-21T14:10:00Z","v":994,"vw":33.62},{"c":33.645,"h":33.645,"l":33.645,"n":1,"o":33.645,"t":"2026-10-21T14:25:00Z","v":1500,"vw":33.645},{"c":33.6899,"h":33.6899,"l":33.6899,"n":2,"o":33.6899,"t":"2026-10-21T14:30:00Z","v":185,"vw":33.6899},{"c":33.66,"h":33.66,"l":33.66,"n":1,"o":33.66,"t":"2026-10-21T14:35:00Z","v":261,"vw":33.66},{"c":33.7,"h":33.7,"l":33.7,"n":4,"o":33.7,"t":"2026-10-21T15:00:00Z","v":477,"vw":33.7},{"c":33.6717,"h":33.6717,"l":33.6717,"n":1,"o":33.6717,"t":"2026-10-21T15:05:00Z","v":100,"vw":33.6717},{"c":33.67,"h":33.67,"l":33.67,"n":1,"o":33.67,"t":"2026-10-21T15:10:00Z","v":132,"vw":33.67},{"c":33.71,"h":33.71,"l":33.71,"n":1,"o":33.71,"t":"2026-10-21T15:20:00Z","v":100,"vw":33.71},{"c":33.72,"h":33.72,"l":33.72,"n":3,"o":33.72,"t":"2026-10-21T15:25:00Z","v":400,"vw":33.72},{"c":33.7,"h":33.73,"l":33.7,"n":5,"o":33.7001,"t":"2026-10-21T15:30:00Z","v":5803,"vw":33.719136},{"c":33.72,"h":33.72,"l":33.72,"n":2,"o":33.72,"t":"2026-10-21T15:40:00Z","v":371,"vw":33.72},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-10-21T15:45:00Z","v":617,"vw":33.76},{"c":33.76,"h":33.76,"l":33.75,"n":3,"o":33.75,"t":"2026-10-21T15:50:00Z","v":401,"vw":33.757403},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-21T16:05:00Z","v":1758,"vw":33.75},{"c":33.745,"h":33.745,"l":33.745,"n":1,"o":33.745,"t":"2026-10-21T16:15:00Z","v":959,"vw":33.745},{"c":33.745,"h":33.745,"l":33.745,"n":1,"o":33.745,"t":"2026-10-21T16:20:00Z","v":226,"vw":33.745},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-21T16:30:00Z","v":600,"vw":33.73},{"c":33.75,"h":33.75,"l":33.74,"n":5,"o":33.75,"t":"2026-10-21T16:35:00Z","v":916,"vw":33.742647},{"c":33.7646,"h":33.7646,"l":33.7646,"n":1,"o":33.7646,"t":"2026-10-21T16:50:00Z","v":100,"vw":33.7646},{"c":33.7943,"h":33.7943,"l":33.7943,"n":1,"o":33.7943,"t":"2026-10-21T16:55:00Z","v":300,"vw":33.7943},{"c":33.7767,"h":33.7767,"l":33.7767,"n":1,"o":33.7767,"t":"2026-10-21T17:00:00Z","v":209,"vw":33.7767},{"c":33.79,"h":33.79,"l":33.79,"n":1,"o":33.79,"t":"2026-10-21T17:20:00Z","v":300,"vw":33.79},{"c":33.795,"h":33.795,"l":33.795,"n":1,"o":33.795,"t":"2026-10-21T17:25:00Z","v":143,"vw":33.795},{"c":33.79,"h":33.79,"l":33.79,"n":2,"o":33.79,"t":"2026-10-21T17:30:00Z","v":200,"vw":33.79},{"c":33.79,"h":33.79,"l":33.79,"n":27,"o":33.79,"t":"2026-10-21T17:35:00Z","v":10000,"vw":33.79},{"c":33.79,"h":33.7927,"l":33.79,"n":2,"o":33.7927,"t":"2026-10-21T17:40:00Z","v":1100,"vw":33.792209},{"c":33.795,"h":33.795,"l":33.795,"n":2,"o":33.795,"t":"2026-10-21T17:45:00Z","v":654,"vw":33.795},{"c":33.795,"h":33.795,"l":33.795,"n":1,"o":33.795,"t":"2026-10-21T17:50:00Z","v":1000,"vw":33.795},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-21T17:55:00Z","v":182,"vw":33.81},{"c":33.8,"h":33.8,"l":33.79,"n":5,"o":33.79,"t":"2026-10-21T18:05:00Z","v":853,"vw":33.791464},{"c":33.795,"h":33.82,"l":33.795,"n":2,"o":33.82,"t":"2026-10-21T18:15:00Z","v":297,"vw":33.80468},{"c":33.8,"h":33.82,"l":33.8,"n":4,"o":33.816,"t":"2026-10-21T18:25:00Z","v":3603,"vw":33.804346},{"c":33.827,"h":33.827,"l":33.8,"n":3,"o":33.8,"t":"2026-10-21T18:30:00Z","v":1243,"vw":33.8227},{"c":33.805,"h":33.805,"l":33.805,"n":1,"o":33.805,"t":"2026-10-21T18:35:00Z","v":112,"vw":33.805},{"c":33.8005,"h":33.82,"l":33.795,"n":4,"o":33.795,"t":"2026-10-21T18:40:00Z","v":3375,"vw":33.806825},{"c":33.75,"h":33.77,"l":33.75,"n":3,"o":33.77,"t":"2026-10-21T18:50:00Z","v":510,"vw":33.757843},{"c":33.75,"h":33.775,"l":33.75,"n":9,"o":33.775,"t":"2026-10-21T18:55:00Z","v":1319,"vw":33.753243},{"c":33.71,"h":33.71,"l":33.71,"n":1,"o":33.71,"t":"2026-10-21T19:00:00Z","v":100,"vw":33.71},{"c":33.72,"h":33.72,"l":33.7,"n":5,"o":33.7,"t":"2026-10-21T19:05:00Z","v":1344,"vw":33.710744},{"c":33.74,"h":33.74,"l":33.72,"n":7,"o":33.72,"t":"2026-10-21T19:10:00Z","v":6185,"vw":33.73903},{"c":33.725,"h":33.725,"l":33.725,"n":1,"o":33.725,"t":"2026-10-21T19:20:00Z","v":140,"vw":33.725},{"c":33.78,"h":33.78,"l":33.75,"n":10,"o":33.77,"t":"2026-10-21T19:25:00Z","v":892,"vw":33.766389},{"c":33.755,"h":33.755,"l":33.755,"n":2,"o":33.755,"t":"2026-10-21T19:30:00Z","v":284,"vw":33.755},{"c":33.755,"h":33.755,"l":33.748,"n":3,"o":33.748,"t":"2026-10-21T19:35:00Z","v":326,"vw":33.751812},{"c":33.75,"h":33.78,"l":33.75,"n":7,"o":33.78,"t":"2026-10-21T19:40:00Z","v":662,"vw":33.765},{"c":33.7999,"h":33.8,"l":33.78,"n":5,"o":33.79,"t":"2026-10-21T19:45:00Z","v":1142,"vw":33.79312},{"c":33.785,"h":33.785,"l":33.785,"n":2,"o":33.785,"t":"2026-10-21T19:50:00Z","v":1600,"vw":33.785},{"c":33.79,"h":33.79,"l":33.785,"n":3,"o":33.785,"t":"2026-10-21T19:55:00Z","v":791,"vw":33.787105},{"c":33.785,"h":33.785,"l":33.785,"n":3,"o":33.785,"t":"2026-10-21T20:00:00Z","v":181,"vw":33.785},{"c":33.57,"h":33.68,"l":33.51,"n":5,"o":33.68,"t":"2026-10-22T13:30:00Z","v":6623,"vw":33.647451},{"c":33.55,"h":33.58,"l":33.55,"n":21,"o":33.58,"t":"2026-10-22T13:35:00Z","v":6591,"vw":33.567352},{"c":33.535,"h":33.56,"l":33.535,"n":2,"o":33.56,"t":"2026-10-22T13:40:00Z","v":1140,"vw":33.553311},{"c":33.54,"h":33.54,"l":33.54,"n":4,"o":33.54,"t":"2026-10-22T13:50:00Z","v":3880,"vw":33.54},{"c":33.54,"h":33.54,"l":33.4901,"n":3,"o":33.4901,"t":"2026-10-22T13:55:00Z","v":1703,"vw":33.534052},{"c":33.555,"h":33.555,"l":33.555,"n":2,"o":33.555,"t":"2026-10-22T14:00:00Z","v":340,"vw":33.555},{"c":33.52,"h":33.52,"l":33.5,"n":11,"o":33.5,"t":"2026-10-22T14:15:00Z","v":3109,"vw":33.517374},{"c":33.48,"h":33.495,"l":33.48,"n":4,"o":33.495,"t":"2026-10-22T14:20:00Z","v":862,"vw":33.486578},{"c":33.4201,"h":33.47,"l":33.4201,"n":13,"o":33.47,"t":"2026-10-22T14:25:00Z","v":2348,"vw":33.461562},{"c":33.42,"h":33.42,"l":33.385,"n":8,"o":33.385,"t":"2026-10-22T14:30:00Z","v":2775,"vw":33.404838},{"c":33.4,"h":33.42,"l":33.3966,"n":3,"o":33.42,"t":"2026-10-22T14:35:00Z","v":2029,"vw":33.407789},{"c":33.42,"h":33.43,"l":33.42,"n":2,"o":33.43,"t":"2026-10-22T14:40:00Z","v":2340,"vw":33.427436},{"c":33.405,"h":33.4292,"l":33.405,"n":4,"o":33.42,"t":"2026-10-22T14:45:00Z","v":2240,"vw":33.427029},{"c":33.415,"h":33.415,"l":33.41,"n":5,"o":33.41,"t":"2026-10-22T14:55:00Z","v":3376,"vw":33.413219},{"c":33.415,"h":33.415,"l":33.415,"n":2,"o":33.415,"t":"2026-10-22T15:00:00Z","v":236,"vw":33.415},{"c":33.435,"h":33.435,"l":33.435,"n":2,"o":33.435,"t":"2026-10-22T15:10:00Z","v":454,"vw":33.435},{"c":33.42,"h":33.43,"l":33.42,"n":4,"o":33.43,"t":"2026-10-22T15:30:00Z","v":389,"vw":33.426599},{"c":33.41,"h":33.415,"l":33.41,"n":4,"o":33.415,"t":"2026-10-22T15:40:00Z","v":325,"vw":33.411667},{"c":33.42,"h":33.44,"l":33.415,"n":15,"o":33.415,"t":"2026-10-22T15:45:00Z","v":4063,"vw":33.42637},{"c":33.44,"h":33.44,"l":33.44,"n":7,"o":33.44,"t":"2026-10-22T15:50:00Z","v":406,"vw":33.44},{"c":33.445,"h":33.445,"l":33.445,"n":1,"o":33.445,"t":"2026-10-22T15:55:00Z","v":100,"vw":33.445},{"c":33.455,"h":33.48,"l":33.455,"n":9,"o":33.455,"t":"2026-10-22T16:05:00Z","v":748,"vw":33.462271},{"c":33.5088,"h":33.5088,"l":33.5088,"n":1,"o":33.5088,"t":"2026-10-22T16:20:00Z","v":742,"vw":33.5088},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-22T16:30:00Z","v":100,"vw":33.45},{"c":33.45,"h":33.45,"l":33.45,"n":2,"o":33.45,"t":"2026-10-22T16:35:00Z","v":175,"vw":33.45},{"c":33.405,"h":33.405,"l":33.405,"n":1,"o":33.405,"t":"2026-10-22T16:40:00Z","v":120,"vw":33.405},{"c":33.43,"h":33.43,"l":33.43,"n":3,"o":33.43,"t":"2026-10-22T16:45:00Z","v":220,"vw":33.43},{"c":33.39,"h":33.39,"l":33.39,"n":2,"o":33.39,"t":"2026-10-22T16:50:00Z","v":105,"vw":33.39},{"c":33.4289,"h":33.4289,"l":33.4289,"n":1,"o":33.4289,"t":"2026-10-22T17:05:00Z","v":882,"vw":33.4289},{"c":33.4144,"h":33.43,"l":33.39,"n":6,"o":33.39,"t":"2026-10-22T17:10:00Z","v":1409,"vw":33.418863},{"c":33.4,"h":33.425,"l":33.4,"n":6,"o":33.425,"t":"2026-10-22T17:15:00Z","v":308,"vw":33.4125},{"c":33.435,"h":33.4546,"l":33.435,"n":3,"o":33.445,"t":"2026-10-22T17:35:00Z","v":505,"vw":33.448701},{"c":33.46,"h":33.46,"l":33.45,"n":6,"o":33.45,"t":"2026-10-22T17:40:00Z","v":800,"vw":33.4525},{"c":33.46,"h":33.46,"l":33.44,"n":2,"o":33.44,"t":"2026-10-22T17:45:00Z","v":275,"vw":33.452727},{"c":33.425,"h":33.45,"l":33.425,"n":13,"o":33.45,"t":"2026-10-22T17:50:00Z","v":17583,"vw":33.436929},{"c":33.44,"h":33.44,"l":33.44,"n":1,"o":33.44,"t":"2026-10-22T17:55:00Z","v":255,"vw":33.44},{"c":33.41,"h":33.44,"l":33.38,"n":12,"o":33.44,"t":"2026-10-22T18:00:00Z","v":1738,"vw":33.427351},{"c":33.415,"h":33.43,"l":33.37,"n":31,"o":33.37,"t":"2026-10-22T18:05:00Z","v":4772,"vw":33.417477},{"c":33.44,"h":33.44,"l":33.44,"n":1,"o":33.44,"t":"2026-10-22T18:15:00Z","v":325,"vw":33.44},{"c":33.42,"h":33.42,"l":33.42,"n":1,"o":33.42,"t":"2026-10-22T18:20:00Z","v":105,"vw":33.42},{"c":33.42,"h":33.42,"l":33.42,"n":6,"o":33.42,"t":"2026-10-22T18:25:00Z","v":1162,"vw":33.42},{"c":33.41,"h":33.41,"l":33.41,"n":2,"o":33.41,"t":"2026-10-22T18:30:00Z","v":612,"vw":33.41},{"c":33.42,"h":33.42,"l":33.42,"n":2,"o":33.42,"t":"2026-10-22T18:40:00Z","v":3801,"vw":33.42},{"c":33.41,"h":33.41,"l":33.41,"n":1,"o":33.41,"t":"2026-10-22T18:55:00Z","v":739,"vw":33.41},{"c":33.405,"h":33.41,"l":33.405,"n":7,"o":33.41,"t":"2026-10-22T19:00:00Z","v":1091,"vw":33.406375},{"c":33.4199,"h":33.4199,"l":33.405,"n":5,"o":33.41,"t":"2026-10-22T19:05:00Z","v":808,"vw":33.416688},{"c":33.41,"h":33.41,"l":33.41,"n":5,"o":33.41,"t":"2026-10-22T19:20:00Z","v":410,"vw":33.41},{"c":33.41,"h":33.41,"l":33.4,"n":4,"o":33.4,"t":"2026-10-22T19:25:00Z","v":357,"vw":33.406154},{"c":33.405,"h":33.405,"l":33.405,"n":1,"o":33.405,"t":"2026-10-22T19:35:00Z","v":100,"vw":33.405},{"c":33.405,"h":33.405,"l":33.405,"n":6,"o":33.405,"t":"2026-10-22T19:40:00Z","v":788,"vw":33.405},{"c":33.4,"h":33.42,"l":33.39,"n":13,"o":33.4,"t":"2026-10-22T19:45:00Z","v":1749,"vw":33.399643},{"c":33.425,"h":33.44,"l":33.42,"n":8,"o":33.42,"t":"2026-10-22T19:50:00Z","v":1325,"vw":33.430985},{"c":33.46,"h":33.46,"l":33.46,"n":3,"o":33.46,"t":"2026-10-22T19:55:00Z","v":102,"vw":33.46},{"c":33.47,"h":33.47,"l":33.47,"n":3,"o":33.47,"t":"2026-10-22T20:00:00Z","v":205,"vw":33.47}],"history":[{"c":27.425,"h":27.54,"l":27.34,"n":45,"o":27.54,"t":"2024-10-21T04:00:00Z","v":3718,"vw":27.479898},{"c":27.4332,"h":27.46,"l":27.34,"n":30,"o":27.4,"t":"2024-10-22T04:00:00Z","v":4696,"vw":27.380687},{"c":27.1888,"h":27.26,"l":27.0709,"n":26,"o":27.26,"t":"2024-10-23T04:00:00Z","v":2715,"vw":27.198736},{"c":27.23,"h":27.24,"l":27.2,"n":75,"o":27.2,"t":"2024-10-24T04:00:00Z","v":33708,"vw":27.223999},{"c":27.2449,"h":27.375,"l":27.235,"n":34,"o":27.35,"t":"2024-10-25T04:00:00Z","v":11164,"vw":27.351208},{"c":27.3201,"h":27.44,"l":27.3201,"n":22,"o":27.44,"t":"2024-10-28T04:00:00Z","v":31194,"vw":27.380105},{"c":27.387,"h":27.43,"l":27.35,"n":24,"o":27.35,"t":"2024-10-29T04:00:00Z","v":2278,"vw":27.385613},{"c":27.3308,"h":27.46,"l":27.3308,"n":29,"o":27.46,"t":"2024-10-30T04:00:00Z","v":1983,"vw":27.400875},{"c":27.0238,"h":27.0811,"l":27.0238,"n":19,"o":27.07,"t":"2024-10-31T04:00:00Z","v":719881,"vw":27.023858},{"c":27.08,"h":27.21,"l":27.08,"n":44,"o":27.21,"t":"2024-11-01T04:00:00Z","v":10068,"vw":27.196043},{"c":26.99,"h":27.03,"l":26.99,"n":36,"o":27.03,"t":"2024-11-04T05:00:00Z","v":6664,"vw":27.022036},{"c":27.225,"h":27.225,"l":27.16,"n":21,"o":27.16,"t":"2024-11-05T05:00:00Z","v":4435,"vw":27.166871},{"c":27.7954,"h":27.7954,"l":27.79,"n":17,"o":27.79,"t":"2024-11-06T05:00:00Z","v":413,"vw":27.79},{"c":27.98,"h":28.05,"l":27.91,"n":98,"o":28.05,"t":"2024-11-07T05:00:00Z","v":18083,"vw":27.977264},{"c":28.0629,"h":28.12,"l":28.0219,"n":59,"o":28.12,"t":"2024-11-08T05:00:00Z","v":9523,"vw":28.060623},{"c":28.13,"h":28.29,"l":28.0519,"n":140,"o":28.29,"t":"2024-11-11T05:00:00Z","v":46100,"vw":28.142029},{"c":28.0504,"h":28.23,"l":27.9717,"n":61,"o":28.23,"t":"2024-11-12T05:00:00Z","v":4519,"vw":28.104898},{"c":28.03,"h":28.1,"l":28.0015,"n":57,"o":28.03,"t":"2024-11-13T05:00:00Z","v":14178,"vw":28.070279},{"c":27.84,"h":27.97,"l":27.84,"n":261,"o":27.97,"t":"2024-11-14T05:00:00Z","v":29129,"vw":27.892699},{"c":27.56,"h":27.66,"l":27.4701,"n":197,"o":27.65,"t":"2024-11-15T05:00:00Z","v":55078,"vw":27.52521},{"c":27.65,"h":27.65,"l":27.4701,"n":42,"o":27.56,"t":"2024-11-18T05:00:00Z","v":6240,"vw":27.555818},{"c":27.66,"h":27.66,"l":27.45,"n":68,"o":27.56,"t":"2024-11-19T05:00:00Z","v":10453,"vw":27.597202},{"c":27.66,"h":27.69,"l":27.51,"n":149,"o":27.69,"t":"2024-11-20T05:00:00Z","v":29191,"vw":27.589293},{"c":27.7898,"h":27.83,"l":27.7,"n":27,"o":27.83,"t":"2024-11-21T05:00:00Z","v":11811,"vw":27.726659},{"c":27.87,"h":27.89,"l":27.8085,"n":30,"o":27.8085,"t":"2024-11-22T05:00:00Z","v":4507,"vw":27.836711},{"c":27.912,"h":28.055,"l":27.88,"n":65,"o":28.055,"t":"2024-11-25T05:00:00Z","v":18964,"vw":27.913963},{"c":28.037,"h":28.05,"l":27.945,"n":62,"o":27.98,"t":"2024-11-26T05:00:00Z","v":10265,"vw":27.97535},{"c":27.9464,"h":27.98,"l":27.9061,"n":86,"o":27.9673,"t":"2024-11-27T05:00:00Z","v":20057,"vw":27.941551},{"c":28.094,"h":28.14,"l":28.0401,"n":49,"o":28.06,"t":"2024-11-29T05:00:00Z","v":5868,"vw":28.109521},{"c":28.19,"h":28.23,"l":28.1331,"n":80,"o":28.23,"t":"2024-12-02T05:00:00Z","v":11840,"vw":28.16497},{"c":28.2021,"h":28.21,"l":28.1372,"n":23,"o":28.21,"t":"2024-12-03T05:00:00Z","v":24871,"vw":28.178988},{"c":28.4261,"h":28.44,"l":28.3196,"n":69,"o":28.33,"t":"2024-12-04T05:00:00Z","v":15742,"vw":28.394509},{"c":28.395,"h":28.48,"l":28.395,"n":45,"o":28.48,"t":"2024-12-05T05:00:00Z","v":8206,"vw":28.461585},{"c":28.4608,"h":28.4786,"l":28.43,"n":34,"o":28.4786,"t":"2024-12-06T05:00:00Z","v":5957,"vw":28.452346},{"c":28.2584,"h":28.5,"l":28.2584,"n":40,"o":28.5,"t":"2024-12-09T05:00:00Z","v":5632,"vw":28.336938},{"c":28.1811,"h":28.43,"l":28.1811,"n":86,"o":28.43,"t":"2024-12-10T05:00:00Z","v":8993,"vw":28.245875},{"c":28.405,"h":28.44,"l":28.3698,"n":21,"o":28.3698,"t":"2024-12-11T05:00:00Z","v":1381,"vw":28.416685},{"c":28.2387,"h":28.3,"l":28.2387,"n":19,"o":28.3,"t":"2024-12-12T05:00:00Z","v":1851,"vw":28.281267},{"c":28.2026,"h":28.32,"l":28.18,"n":25,"o":28.32,"t":"2024-12-13T05:00:00Z","v":2230,"vw":28.30245},{"c":28.32,"h":28.35,"l":28.2933,"n":51,"o":28.2933,"t":"2024-12-16T05:00:00Z","v":7221,"vw":28.322796},{"c":28.24,"h":28.26,"l":28.195,"n":75,"o":28.26,"t":"2024-12-17T05:00:00Z","v":3500,"vw":28.232444},{"c":27.75,"h":28.295,"l":27.75,"n":69,"o":28.295,"t":"2024-12-18T05:00:00Z","v":9122,"vw":28.109705},{"c":27.73,"h":27.97,"l":27.73,"n":116,"o":27.8699,"t":"2024-12-19T05:00:00Z","v":82236,"vw":27.818828},{"c":27.81,"h":27.93,"l":26.97,"n":114,"o":26.97,"t":"2024-12-20T05:00:00Z","v":33757,"vw":27.757768},{"c":28,"h":28,"l":27.72,"n":39,"o":27.93,"t":"2024-12-23T05:00:00Z","v":3713,"vw":27.836972},{"c":28.0438,"h":28.0438,"l":27.815,"n":44,"o":28.03,"t":"2024-12-24T05:00:00Z","v":8705,"vw":27.948618},{"c":28.07,"h":28.08,"l":28.04,"n":59,"o":28.05,"t":"2024-12-26T05:00:00Z","v":6144,"vw":28.051981},{"c":27.7877,"h":27.87,"l":27.695,"n":30,"o":27.87,"t":"2024-12-27T05:00:00Z","v":1501,"vw":27.775778},{"c":27.5911,"h":27.6729,"l":27.5,"n":43,"o":27.61,"t":"2024-12-30T05:00:00Z","v":3708,"vw":27.585857},{"c":27.4573,"h":27.5801,"l":27.4573,"n":57,"o":27.58,"t":"2024-12-31T05:00:00Z","v":4454,"vw":27.500765},{"c":27.4408,"h":27.68,"l":27.38,"n":84,"o":27.515,"t":"2025-01-02T05:00:00Z","v":184906,"vw":27.581335},{"c":27.65,"h":27.7,"l":27.52,"n":86,"o":27.52,"t":"2025-01-03T05:00:00Z","v":12611,"vw":27.645259},{"c":27.82,"h":27.99,"l":27.78,"n":101,"o":27.99,"t":"2025-01-06T05:00:00Z","v":19524,"vw":27.918175},{"c":27.64,"h":27.78,"l":27.59,"n":97,"o":27.75,"t":"2025-01-07T05:00:00Z","v":18118,"vw":27.703943},{"c":27.6362,"h":27.6362,"l":27.56,"n":67,"o":27.58,"t":"2025-01-08T05:00:00Z","v":3889,"vw":27.610357},{"c":27.33,"h":27.66,"l":27.28,"n":205,"o":27.66,"t":"2025-01-10T05:00:00Z","v":38745,"vw":27.340006},{"c":27.33,"h":27.33,"l":27.01,"n":66,"o":27.01,"t":"2025-01-13T05:00:00Z","v":6975,"vw":27.258923},{"c":27.31,"h":27.3783,"l":27.25,"n":25,"o":27.3783,"t":"2025-01-14T05:00:00Z","v":2216,"vw":27.34147},{"c":27.64,"h":27.8,"l":27.5996,"n":35,"o":27.8,"t":"2025-01-15T05:00:00Z","v":8561,"vw":27.636035},{"c":27.59,"h":27.78,"l":27.5899,"n":90,"o":27.78,"t":"2025-01-16T05:00:00Z","v":3160465,"vw":27.610031},{"c":27.7634,"h":27.84,"l":27.735,"n":80,"o":27.76,"t":"2025-01-17T05:00:00Z","v":10964,"vw":27.782109},{"c":27.93,"h":28.04,"l":27.81,"n":80,"o":28.04,"t":"2025-01-21T05:00:00Z","v":5831,"vw":27.918124},{"c":28.03,"h":28.11,"l":27.68,"n":39,"o":27.68,"t":"2025-01-22T05:00:00Z","v":5239,"vw":28.015343},{"c":28.1448,"h":28.1448,"l":27.9962,"n":81,"o":27.9962,"t":"2025-01-23T05:00:00Z","v":18937,"vw":28.063449},{"c":28.1,"h":28.22,"l":28.047,"n":29,"o":28.22,"t":"2025-01-24T05:00:00Z","v":3135,"vw":28.129647},{"c":27.84,"h":28.14,"l":27.71,"n":55,"o":27.71,"t":"2025-01-27T05:00:00Z","v":8949,"vw":27.776563},{"c":27.9995,"h":28.02,"l":27.762,"n":49,"o":27.94,"t":"2025-01-28T05:00:00Z","v":9588,"vw":27.987407},{"c":27.91,"h":27.95,"l":27.815,"n":38,"o":27.915,"t":"2025-01-29T05:00:00Z","v":6454,"vw":27.906445},{"c":27.9077,"h":27.97,"l":27.75,"n":213,"o":27.95,"t":"2025-01-30T05:00:00Z","v":319023,"vw":27.859733},{"c":27.75,"h":28.12,"l":27.75,"n":67,"o":27.95,"t":"2025-01-31T05:00:00Z","v":18493,"vw":28.088424},{"c":27.72,"h":27.81,"l":27.51,"n":93,"o":27.58,"t":"2025-02-03T05:00:00Z","v":15734,"vw":27.713126},{"c":27.83,"h":27.85,"l":27.6904,"n":76,"o":27.77,"t":"2025-02-04T05:00:00Z","v":14539,"vw":27.778359},{"c":27.88,"h":27.88,"l":27.71,"n":159,"o":27.78,"t":"2025-02-05T05:00:00Z","v":19014,"vw":27.826507},{"c":27.92,"h":27.96,"l":27.8105,"n":143,"o":27.96,"t":"2025-02-06T05:00:00Z","v":23564,"vw":27.901051},{"c":27.71,"h":27.89,"l":27.68,"n":181,"o":27.83,"t":"2025-02-07T05:00:00Z","v":21320,"vw":27.762089},{"c":27.83,"h":27.91,"l":27.748,"n":71,"o":27.91,"t":"2025-02-10T05:00:00Z","v":7999,"vw":27.816548},{"c":27.85,"h":27.89,"l":27.745,"n":137,"o":27.81,"t":"2025-02-11T05:00:00Z","v":27181,"vw":27.83438},{"c":27.79,"h":27.85,"l":27.66,"n":262,"o":27.66,"t":"2025-02-12T05:00:00Z","v":26777,"vw":27.774493},{"c":28.04,"h":28.04,"l":27.8142,"n":272,"o":27.99,"t":"2025-02-13T05:00:00Z","v":43467,"vw":27.947654},{"c":28.04,"h":28.19,"l":28.015,"n":243,"o":28.19,"t":"2025-02-14T05:00:00Z","v":38389,"vw":28.059568},{"c":28.06,"h":28.14,"l":27.96,"n":209,"o":28.14,"t":"2025-02-18T05:00:00Z","v":41500,"vw":28.030155},{"c":28.115,"h":28.12,"l":27.9907,"n":102,"o":28.04,"t":"2025-02-19T05:00:00Z","v":16638,"vw":28.073999},{"c":28,"h":28.035,"l":27.908,"n":79,"o":28.035,"t":"2025-02-20T05:00:00Z","v":11588,"vw":27.95234},{"c":27.62,"h":28,"l":27.62,"n":97,"o":28,"t":"2025-02-21T05:00:00Z","v":11531,"vw":27.749798},{"c":27.5163,"h":27.66,"l":27.5163,"n":166,"o":27.65,"t":"2025-02-24T05:00:00Z","v":30825,"vw":27.592657},{"c":27.4407,"h":27.515,"l":27.3528,"n":35,"o":27.48,"t":"2025-02-25T05:00:00Z","v":6538,"vw":27.39418},{"c":27.43,"h":27.62,"l":27.38,"n":96,"o":27.56,"t":"2025-02-26T05:00:00Z","v":26971,"vw":27.461544},{"c":27.19,"h":27.57,"l":27.19,"n":90,"o":27.57,"t":"2025-02-27T05:00:00Z","v":19344,"vw":27.358904},{"c":27.47,"h":27.47,"l":27.1367,"n":108,"o":27.17,"t":"2025-02-28T05:00:00Z","v":23419,"vw":27.248849},{"c":27.16,"h":27.85,"l":27.12,"n":218,"o":27.66,"t":"2025-03-03T05:00:00Z","v":36574,"vw":27.35447},{"c":26.95,"h":27.0617,"l":26.555,"n":113,"o":26.85,"t":"2025-03-04T05:00:00Z","v":34539,"vw":26.980712},{"c":27.05,"h":27.1207,"l":26.83,"n":69,"o":26.83,"t":"2025-03-05T05:00:00Z","v":9943,"vw":26.997528},{"c":26.91,"h":27.01,"l":26.8,"n":660,"o":26.939,"t":"2025-03-06T05:00:00Z","v":103608,"vw":26.878758},{"c":26.97,"h":27,"l":26.744,"n":124,"o":26.9,"t":"2025-03-07T05:00:00Z","v":17937,"vw":26.934591},{"c":26.69,"h":26.77,"l":26.62,"n":125,"o":26.75,"t":"2025-03-10T04:00:00Z","v":13371,"vw":26.694029},{"c":26.53,"h":26.72,"l":26.487,"n":168,"o":26.6,"t":"2025-03-11T04:00:00Z","v":38786,"vw":26.646044},{"c":26.53,"h":26.92,"l":26.46,"n":119,"o":26.46,"t":"2025-03-12T04:00:00Z","v":24188,"vw":26.568336},{"c":26.27,"h":26.56,"l":26.15,"n":49,"o":26.16,"t":"2025-03-13T04:00:00Z","v":8934,"vw":26.315124},{"c":26.62,"h":26.64,"l":26.44,"n":55,"o":26.48,"t":"2025-03-14T04:00:00Z","v":11548,"vw":26.581082},{"c":26.73,"h":26.85,"l":26.36,"n":76,"o":26.36,"t":"2025-03-17T04:00:00Z","v":12192,"vw":26.7582},{"c":26.5,"h":27.25,"l":26.455,"n":111,"o":27.25,"t":"2025-03-18T04:00:00Z","v":17736,"vw":26.690723},{"c":26.6823,"h":26.6823,"l":26.36,"n":23,"o":26.36,"t":"2025-03-19T04:00:00Z","v":1065,"vw":26.57648},{"c":26.66,"h":26.86,"l":26.6,"n":55,"o":26.6291,"t":"2025-03-20T04:00:00Z","v":15984,"vw":26.668335},{"c":26.61,"h":26.61,"l":26.425,"n":34,"o":26.425,"t":"2025-03-21T04:00:00Z","v":3286,"vw":26.516029},{"c":26.91,"h":26.955,"l":26.84,"n":189,"o":26.89,"t":"2025-03-24T04:00:00Z","v":22334,"vw":26.891386},{"c":26.99,"h":27.01,"l":26.91,"n":65,"o":26.91,"t":"2025-03-25T04:00:00Z","v":10980,"vw":26.966768},{"c":26.74,"h":26.92,"l":26.71,"n":49,"o":26.92,"t":"2025-03-26T04:00:00Z","v":6857,"vw":26.864076},{"c":26.64,"h":26.75,"l":26.63,"n":89,"o":26.64,"t":"2025-03-27T04:00:00Z","v":20447,"vw":26.681497},{"c":26.29,"h":26.46,"l":26.26,"n":32,"o":26.46,"t":"2025-03-28T04:00:00Z","v":3637,"vw":26.294855},{"c":26.3782,"h":26.3848,"l":26.04,"n":61,"o":26.04,"t":"2025-03-31T04:00:00Z","v":6853,"vw":26.157171},{"c":26.4399,"h":26.5,"l":26.28,"n":83,"o":26.36,"t":"2025-04-01T04:00:00Z","v":15654,"vw":26.334465},{"c":26.6001,"h":26.66,"l":26.28,"n":69,"o":26.28,"t":"2025-04-02T04:00:00Z","v":10967,"vw":26.47902},{"c":25.8,"h":25.98,"l":25.785,"n":304,"o":25.82,"t":"2025-04-03T04:00:00Z","v":53852,"vw":25.869978},{"c":25.365,"h":25.5691,"l":25.3449,"n":162,"o":25.49,"t":"2025-04-04T04:00:00Z","v":43417,"vw":25.403753},{"c":25.4463,"h":25.78,"l":22.83,"n":241,"o":22.83,"t":"2025-04-07T04:00:00Z","v":136821,"vw":25.215351},{"c":25.39,"h":26.69,"l":25.3344,"n":149,"o":26.69,"t":"2025-04-08T04:00:00Z","v":58704,"vw":25.756495},{"c":26.2879,"h":27,"l":25,"n":289,"o":25.375,"t":"2025-04-09T04:00:00Z","v":143787,"vw":25.629602},{"c":25.89,"h":25.97,"l":25.69,"n":236,"o":25.895,"t":"2025-04-10T04:00:00Z","v":6568007,"vw":25.836841},{"c":26.0991,"h":26.21,"l":25.89,"n":136,"o":26.01,"t":"2025-04-11T04:00:00Z","v":50778,"vw":26.05106},{"c":26.04,"h":26.64,"l":25.9801,"n":52,"o":26.64,"t":"2025-04-14T04:00:00Z","v":11473,"vw":26.155021},{"c":25.96,"h":26.1508,"l":25.94,"n":34,"o":26.04,"t":"2025-04-15T04:00:00Z","v":9583,"vw":26.065781},{"c":25.6155,"h":25.88,"l":25.55,"n":54,"o":25.76,"t":"2025-04-16T04:00:00Z","v":6072,"vw":25.702685},{"c":25.5,"h":25.6351,"l":25.5,"n":44,"o":25.6,"t":"2025-04-17T04:00:00Z","v":7098,"vw":25.596456},{"c":25.19,"h":25.2592,"l":25.1015,"n":56,"o":25.2592,"t":"2025-04-21T04:00:00Z","v":10374,"vw":25.167644},{"c":25.4829,"h":25.511,"l":25.34,"n":65,"o":25.34,"t":"2025-04-22T04:00:00Z","v":9673,"vw":25.461885},{"c":25.7457,"h":25.9878,"l":25.73,"n":103,"o":25.74,"t":"2025-04-23T04:00:00Z","v":15101,"vw":25.845808},{"c":26.1253,"h":26.1253,"l":25.7482,"n":84,"o":25.75,"t":"2025-04-24T04:00:00Z","v":9603,"vw":26.001636},{"c":26.2248,"h":26.28,"l":26.066,"n":60,"o":26.28,"t":"2025-04-25T04:00:00Z","v":10685,"vw":26.157969},{"c":26.2624,"h":26.2658,"l":26.095,"n":76,"o":26.2,"t":"2025-04-28T04:00:00Z","v":10647,"vw":26.206563},{"c":26.42,"h":26.44,"l":26.2719,"n":86,"o":26.28,"t":"2025-04-29T04:00:00Z","v":3921,"vw":26.376961},{"c":26.44,"h":26.44,"l":25.96,"n":49,"o":26.25,"t":"2025-04-30T04:00:00Z","v":8816,"vw":26.195154},{"c":26.544,"h":26.72,"l":26.544,"n":69,"o":26.56,"t":"2025-05-01T04:00:00Z","v":48981,"vw":26.640653},{"c":26.8462,"h":26.85,"l":26.66,"n":137,"o":26.66,"t":"2025-05-02T04:00:00Z","v":28240,"vw":26.759805},{"c":26.6357,"h":26.77,"l":26.56,"n":88,"o":26.581,"t":"2025-05-05T04:00:00Z","v":13564,"vw":26.64155},{"c":26.4841,"h":26.59,"l":26.37,"n":54,"o":26.48,"t":"2025-05-06T04:00:00Z","v":10901,"vw":26.488548},{"c":26.534,"h":26.6,"l":26.36,"n":39,"o":26.6,"t":"2025-05-07T04:00:00Z","v":4848,"vw":26.483224},{"c":26.66,"h":26.82,"l":26.5176,"n":108,"o":26.61,"t":"2025-05-08T04:00:00Z","v":29775,"vw":26.682715},{"c":26.6056,"h":26.74,"l":26.57,"n":71,"o":26.74,"t":"2025-05-09T04:00:00Z","v":9494,"vw":26.627024},{"c":27.32,"h":27.52,"l":27.11,"n":92,"o":27.52,"t":"2025-05-12T04:00:00Z","v":16390,"vw":27.249934},{"c":27.58,"h":27.65,"l":27.17,"n":84,"o":27.17,"t":"2025-05-13T04:00:00Z","v":18238,"vw":27.557332},{"c":27.6351,"h":27.67,"l":27.61,"n":117,"o":27.65,"t":"2025-05-14T04:00:00Z","v":60224,"vw":27.61599},{"c":27.71,"h":27.78,"l":27.54,"n":188,"o":27.62,"t":"2025-05-15T04:00:00Z","v":36063,"vw":27.640189},{"c":27.8697,"h":27.8799,"l":27.68,"n":125,"o":27.77,"t":"2025-05-16T04:00:00Z","v":33968,"vw":27.759194},{"c":27.94,"h":27.94,"l":27.45,"n":116,"o":27.45,"t":"2025-05-19T04:00:00Z","v":27116,"vw":27.699135},{"c":27.81,"h":27.8799,"l":27.65,"n":104,"o":27.65,"t":"2025-05-20T04:00:00Z","v":25353,"vw":27.817042},{"c":27.54,"h":27.83,"l":27.5,"n":83,"o":27.71,"t":"2025-05-21T04:00:00Z","v":12435,"vw":27.670638},{"c":27.4962,"h":27.63,"l":27.4962,"n":78,"o":27.56,"t":"2025-05-22T04:00:00Z","v":10024,"vw":27.597267},{"c":27.32,"h":27.44,"l":27.18,"n":203,"o":27.18,"t":"2025-05-23T04:00:00Z","v":33754,"vw":27.391097},{"c":27.77,"h":27.77,"l":27.51,"n":257,"o":27.6,"t":"2025-05-27T04:00:00Z","v":37965,"vw":27.693409},{"c":27.65,"h":27.81,"l":27.63,"n":127,"o":27.7784,"t":"2025-05-28T04:00:00Z","v":14449,"vw":27.71072},{"c":27.72,"h":27.82,"l":27.66,"n":198,"o":27.82,"t":"2025-05-29T04:00:00Z","v":34567,"vw":27.708888},{"c":27.67,"h":27.77,"l":27.4999,"n":283,"o":27.53,"t":"2025-05-30T04:00:00Z","v":3303135,"vw":27.664652},{"c":27.79,"h":27.83,"l":27.48,"n":573,"o":27.48,"t":"2025-06-02T04:00:00Z","v":109518,"vw":27.655562},{"c":27.97,"h":27.99,"l":27.78,"n":194,"o":27.82,"t":"2025-06-03T04:00:00Z","v":37047,"vw":27.943312},{"c":27.92,"h":28.043,"l":27.92,"n":79,"o":27.92,"t":"2025-06-04T04:00:00Z","v":12612,"vw":27.992344},{"c":27.85,"h":28.0734,"l":27.83,"n":59,"o":27.94,"t":"2025-06-05T04:00:00Z","v":16561,"vw":27.958712},{"c":28.1005,"h":28.1599,"l":28.02,"n":110,"o":28.02,"t":"2025-06-06T04:00:00Z","v":21574,"vw":28.079076},{"c":28.07,"h":28.18,"l":28.07,"n":124,"o":28.09,"t":"2025-06-09T04:00:00Z","v":21522,"vw":28.125034},{"c":28.21,"h":28.2292,"l":27.99,"n":96,"o":28.14,"t":"2025-06-10T04:00:00Z","v":21813,"vw":28.089945},{"c":28.145,"h":28.28,"l":28.11,"n":62,"o":28.21,"t":"2025-06-11T04:00:00Z","v":15356,"vw":28.166652},{"c":28.23,"h":28.23,"l":28.11,"n":46,"o":28.12,"t":"2025-06-12T04:00:00Z","v":8764,"vw":28.160042},{"c":28,"h":28.17,"l":27.96,"n":106,"o":28.13,"t":"2025-06-13T04:00:00Z","v":16910,"vw":28.060615},{"c":28.1577,"h":28.21,"l":28.13,"n":96,"o":28.13,"t":"2025-06-16T04:00:00Z","v":7119,"vw":28.182063},{"c":28.04,"h":28.14,"l":28.01,"n":58,"o":28.11,"t":"2025-06-17T04:00:00Z","v":5020,"vw":28.078052},{"c":27.99,"h":28.135,"l":27.95,"n":79,"o":27.95,"t":"2025-06-18T04:00:00Z","v":43746,"vw":27.998428},{"c":27.9,"h":27.99,"l":27.86,"n":84,"o":27.97,"t":"2025-06-20T04:00:00Z","v":15206,"vw":27.920897},{"c":28.1,"h":28.1,"l":27.81,"n":111,"o":27.81,"t":"2025-06-23T04:00:00Z","v":5015,"vw":27.928842},{"c":28.359,"h":28.39,"l":28.25,"n":64,"o":28.25,"t":"2025-06-24T04:00:00Z","v":10374,"vw":28.365758},{"c":28.37,"h":28.42,"l":28.29,"n":103,"o":28.29,"t":"2025-06-25T04:00:00Z","v":8889,"vw":28.365625},{"c":28.57,"h":28.58,"l":28.335,"n":100,"o":28.38,"t":"2025-06-26T04:00:00Z","v":13076,"vw":28.443786},{"c":28.74,"h":28.75,"l":28.5492,"n":218,"o":28.66,"t":"2025-06-27T04:00:00Z","v":43894,"vw":28.650233},{"c":28.82,"h":28.88,"l":28.74,"n":221,"o":28.783,"t":"2025-06-30T04:00:00Z","v":3267461,"vw":28.790228},{"c":28.78,"h":28.855,"l":28.69,"n":140,"o":28.69,"t":"2025-07-01T04:00:00Z","v":27931,"vw":28.816572},{"c":28.87,"h":28.87,"l":28.75,"n":97,"o":28.84,"t":"2025-07-02T04:00:00Z","v":120987,"vw":28.82891},{"c":29.09,"h":29.1,"l":29,"n":80,"o":29.01,"t":"2025-07-03T04:00:00Z","v":6826,"vw":29.063793},{"c":28.91,"h":29.01,"l":28.81,"n":142,"o":29.01,"t":"2025-07-07T04:00:00Z","v":19685,"vw":28.916484},{"c":28.81,"h":28.88,"l":28.78,"n":162,"o":28.85,"t":"2025-07-08T04:00:00Z","v":15022,"vw":28.823914},{"c":28.97,"h":28.97,"l":28.86,"n":90,"o":28.915,"t":"2025-07-09T04:00:00Z","v":20084,"vw":28.918283},{"c":28.988,"h":29.03,"l":28.95,"n":92,"o":28.95,"t":"2025-07-10T04:00:00Z","v":15300,"vw":29.013161},{"c":28.89,"h":28.91,"l":28.887,"n":43,"o":28.8932,"t":"2025-07-11T04:00:00Z","v":1241,"vw":28.893769},{"c":28.98,"h":29.02,"l":28.865,"n":244,"o":28.865,"t":"2025-07-14T04:00:00Z","v":53311,"vw":28.980887},{"c":28.88,"h":29.0265,"l":28.88,"n":300,"o":29.0265,"t":"2025-07-15T04:00:00Z","v":370443,"vw":28.935939},{"c":28.9239,"h":28.93,"l":28.85,"n":73,"o":28.8741,"t":"2025-07-16T04:00:00Z","v":69313,"vw":28.906552},{"c":29.08,"h":29.09,"l":28.63,"n":179,"o":28.63,"t":"2025-07-17T04:00:00Z","v":44485,"vw":28.926537},{"c":28.9902,"h":29.12,"l":28.88,"n":203,"o":29.12,"t":"2025-07-18T04:00:00Z","v":21901,"vw":29.013927},{"c":29.04,"h":29.17,"l":28.99,"n":178,"o":29.09,"t":"2025-07-21T04:00:00Z","v":33476,"vw":29.105262},{"c":28.99,"h":29.02,"l":28.93,"n":95,"o":28.9886,"t":"2025-07-22T04:00:00Z","v":21580,"vw":28.967939},{"c":29.15,"h":29.18,"l":28.95,"n":409,"o":29.11,"t":"2025-07-23T04:00:00Z","v":100597,"vw":29.073744},{"c":29.23,"h":29.35,"l":29.2265,"n":312,"o":29.29,"t":"2025-07-24T04:00:00Z","v":68403,"vw":29.256284},{"c":29.31,"h":29.3101,"l":29.2133,"n":379,"o":29.3,"t":"2025-07-25T04:00:00Z","v":44611,"vw":29.2748},{"c":29.296,"h":29.4,"l":29.25,"n":306,"o":29.4,"t":"2025-07-28T04:00:00Z","v":37174,"vw":29.284677},{"c":29.21,"h":29.385,"l":29.15,"n":213,"o":29.385,"t":"2025-07-29T04:00:00Z","v":36712,"vw":29.221741},{"c":29.18,"h":29.29,"l":29.1,"n":126,"o":29.29,"t":"2025-07-30T04:00:00Z","v":24560,"vw":29.231201},{"c":29.15,"h":29.42,"l":29.09,"n":150,"o":29.42,"t":"2025-07-31T04:00:00Z","v":43517,"vw":29.192838},{"c":28.77,"h":28.92,"l":28.7,"n":309,"o":28.92,"t":"2025-08-01T04:00:00Z","v":116541,"vw":28.77985},{"c":29.095,"h":29.2,"l":29.005,"n":193,"o":29.01,"t":"2025-08-04T04:00:00Z","v":28026,"vw":29.053893},{"c":29,"h":29.16,"l":28.951,"n":631,"o":29.14,"t":"2025-08-05T04:00:00Z","v":47334,"vw":29.028728},{"c":29.205,"h":29.235,"l":28.9976,"n":94,"o":29.04,"t":"2025-08-06T04:00:00Z","v":7161,"vw":29.189225},{"c":29.2,"h":29.41,"l":29.05,"n":99,"o":29.41,"t":"2025-08-07T04:00:00Z","v":17620,"vw":29.219748},{"c":29.42,"h":29.4344,"l":29.31,"n":79,"o":29.31,"t":"2025-08-08T04:00:00Z","v":14291,"vw":29.39515},{"c":29.37,"h":29.47,"l":29.33,"n":128,"o":29.43,"t":"2025-08-11T04:00:00Z","v":20309,"vw":29.401184},{"c":29.63,"h":29.68,"l":29.47,"n":91,"o":29.68,"t":"2025-08-12T04:00:00Z","v":19344,"vw":29.59305},{"c":29.7296,"h":29.73,"l":29.62,"n":133,"o":29.73,"t":"2025-08-13T04:00:00Z","v":24620,"vw":29.671824},{"c":29.755,"h":29.77,"l":29.6701,"n":201,"o":29.71,"t":"2025-08-14T04:00:00Z","v":33825,"vw":29.731056},{"c":29.7,"h":29.93,"l":29.63,"n":485,"o":29.93,"t":"2025-08-15T04:00:00Z","v":95049,"vw":29.682845},{"c":29.7,"h":29.72,"l":29.59,"n":154,"o":29.72,"t":"2025-08-18T04:00:00Z","v":90497,"vw":29.626382},{"c":29.54,"h":29.73,"l":29.48,"n":214,"o":29.73,"t":"2025-08-19T04:00:00Z","v":19684,"vw":29.527008},{"c":29.44,"h":29.51,"l":29.29,"n":186,"o":29.51,"t":"2025-08-20T04:00:00Z","v":31049,"vw":29.359342},{"c":29.34,"h":29.41,"l":29.28,"n":479,"o":29.28,"t":"2025-08-21T04:00:00Z","v":1103830,"vw":29.350266},{"c":29.73,"h":29.81,"l":29.51,"n":407,"o":29.51,"t":"2025-08-22T04:00:00Z","v":91219,"vw":29.708236},{"c":29.685,"h":29.75,"l":29.68,"n":113,"o":29.7,"t":"2025-08-25T04:00:00Z","v":376128,"vw":29.748022},{"c":29.78,"h":29.79,"l":29.6375,"n":120,"o":29.68,"t":"2025-08-26T04:00:00Z","v":16995,"vw":29.693691},{"c":29.84,"h":29.85,"l":29.7699,"n":131,"o":29.78,"t":"2025-08-27T04:00:00Z","v":20633,"vw":29.823577},{"c":30.02,"h":30.02,"l":29.766,"n":106,"o":29.97,"t":"2025-08-28T04:00:00Z","v":13270,"vw":29.861338},{"c":29.73,"h":29.74,"l":29.67,"n":97,"o":29.7238,"t":"2025-08-29T04:00:00Z","v":11628,"vw":29.715526},{"c":29.6,"h":29.6,"l":29.42,"n":75,"o":29.48,"t":"2025-09-02T04:00:00Z","v":6427,"vw":29.494953},{"c":29.77,"h":29.77,"l":29.65,"n":138,"o":29.7698,"t":"2025-09-03T04:00:00Z","v":20434,"vw":29.703899},{"c":29.9547,"h":29.9547,"l":29.82,"n":105,"o":29.82,"t":"2025-09-04T04:00:00Z","v":51423,"vw":29.907322},{"c":29.88,"h":30.13,"l":29.7946,"n":148,"o":30.13,"t":"2025-09-05T04:00:00Z","v":20025,"vw":29.849269},{"c":29.965,"h":30.02,"l":29.94,"n":81,"o":29.98,"t":"2025-09-08T04:00:00Z","v":9814,"vw":29.974498},{"c":30.045,"h":30.05,"l":29.93,"n":118,"o":29.99,"t":"2025-09-09T04:00:00Z","v":14895,"vw":30.001253},{"c":30.075,"h":30.31,"l":30.02,"n":132,"o":30.31,"t":"2025-09-10T04:00:00Z","v":19148,"vw":30.11065},{"c":30.295,"h":30.31,"l":30.19,"n":155,"o":30.19,"t":"2025-09-11T04:00:00Z","v":13921,"vw":30.271829},{"c":30.28,"h":30.3104,"l":30.28,"n":172,"o":30.3,"t":"2025-09-12T04:00:00Z","v":13452,"vw":30.296996},{"c":30.46,"h":30.485,"l":30.35,"n":353,"o":30.36,"t":"2025-09-15T04:00:00Z","v":165242,"vw":30.421989},{"c":30.405,"h":30.44,"l":30.3945,"n":145,"o":30.4375,"t":"2025-09-16T04:00:00Z","v":15971,"vw":30.412167},{"c":30.41,"h":30.56,"l":30.24,"n":546,"o":30.56,"t":"2025-09-17T04:00:00Z","v":44064,"vw":30.387702},{"c":30.55,"h":30.629,"l":30.49,"n":370,"o":30.49,"t":"2025-09-18T04:00:00Z","v":45549,"vw":30.569998},{"c":30.67,"h":30.79,"l":30.53,"n":148,"o":30.79,"t":"2025-09-19T04:00:00Z","v":25127,"vw":30.584651},{"c":30.79,"h":30.9,"l":30.555,"n":546,"o":30.68,"t":"2025-09-22T04:00:00Z","v":311785,"vw":30.771061},{"c":30.57,"h":30.81,"l":30.5547,"n":221,"o":30.81,"t":"2025-09-23T04:00:00Z","v":25769,"vw":30.63179},{"c":30.485,"h":30.6,"l":30.45,"n":263,"o":30.6,"t":"2025-09-24T04:00:00Z","v":39266,"vw":30.495537},{"c":30.375,"h":30.42,"l":30.25,"n":228,"o":30.3,"t":"2025-09-25T04:00:00Z","v":26902,"vw":30.360038},{"c":30.525,"h":30.53,"l":30.3888,"n":201,"o":30.4191,"t":"2025-09-26T04:00:00Z","v":21319,"vw":30.462065},{"c":30.56,"h":30.74,"l":30.5194,"n":389,"o":30.74,"t":"2025-09-29T04:00:00Z","v":128468,"vw":30.575336},{"c":30.68,"h":30.7,"l":30.5,"n":259,"o":30.7,"t":"2025-09-30T04:00:00Z","v":92663,"vw":30.585642},{"c":30.7459,"h":30.78,"l":30.57,"n":222,"o":30.6,"t":"2025-10-01T04:00:00Z","v":217258,"vw":30.71707},{"c":30.78,"h":30.95,"l":30.6594,"n":276,"o":30.95,"t":"2025-10-02T04:00:00Z","v":55227,"vw":30.75773},{"c":30.74,"h":30.88,"l":30.708,"n":308,"o":30.8,"t":"2025-10-03T04:00:00Z","v":61518,"vw":30.800369},{"c":30.7927,"h":30.8135,"l":30.621,"n":270,"o":30.621,"t":"2025-10-06T04:00:00Z","v":86141,"vw":30.759418},{"c":30.65,"h":30.81,"l":30.58,"n":311,"o":30.81,"t":"2025-10-07T04:00:00Z","v":61017,"vw":30.671932},{"c":30.7784,"h":30.79,"l":30.69,"n":280,"o":30.69,"t":"2025-10-08T04:00:00Z","v":48004,"vw":30.756896},{"c":30.7,"h":30.8,"l":30.6,"n":220,"o":30.8,"t":"2025-10-09T04:00:00Z","v":80182,"vw":30.695471},{"c":30.04,"h":30.799,"l":30.025,"n":295,"o":30.789,"t":"2025-10-10T04:00:00Z","v":188774,"vw":30.286307},{"c":30.36,"h":30.39,"l":30.1963,"n":208,"o":30.27,"t":"2025-10-13T04:00:00Z","v":63630,"vw":30.314662},{"c":30.34,"h":30.44,"l":30.058,"n":246,"o":30.29,"t":"2025-10-14T04:00:00Z","v":41981,"vw":30.323051},{"c":30.39,"h":30.56,"l":30.23,"n":296,"o":30.32,"t":"2025-10-15T04:00:00Z","v":225026,"vw":30.370393},{"c":30.36,"h":30.57,"l":30.24,"n":201,"o":30.57,"t":"2025-10-16T04:00:00Z","v":70289,"vw":30.369693},{"c":30.45,"h":30.51,"l":30.3,"n":295,"o":30.39,"t":"2025-10-17T04:00:00Z","v":99115,"vw":30.428604},{"c":30.68,"h":30.725,"l":30.565,"n":317,"o":30.65,"t":"2025-10-20T04:00:00Z","v":151351,"vw":30.68901},{"c":30.725,"h":30.78,"l":30.62,"n":515,"o":30.78,"t":"2025-10-21T04:00:00Z","v":111362,"vw":30.718707},{"c":30.49,"h":30.71,"l":30.38,"n":403,"o":30.71,"t":"2025-10-22T04:00:00Z","v":65145,"vw":30.561948},{"c":30.64,"h":30.68,"l":30.54,"n":213,"o":30.65,"t":"2025-10-23T04:00:00Z","v":61860,"vw":30.629755},{"c":30.86,"h":30.96,"l":30.71,"n":366,"o":30.71,"t":"2025-10-24T04:00:00Z","v":66896,"vw":30.870873},{"c":31.23,"h":31.23,"l":31.03,"n":231,"o":31.03,"t":"2025-10-27T04:00:00Z","v":51613,"vw":31.159042},{"c":31.32,"h":31.39,"l":31.19,"n":378,"o":31.29,"t":"2025-10-28T04:00:00Z","v":153737,"vw":31.324317},{"c":31.3,"h":31.42,"l":31.1604,"n":501,"o":31.42,"t":"2025-10-29T04:00:00Z","v":119159,"vw":31.296246},{"c":31.01,"h":31.21,"l":31,"n":406,"o":31.19,"t":"2025-10-30T04:00:00Z","v":110818,"vw":31.108959},{"c":31.11,"h":31.21,"l":30.9876,"n":415,"o":31.195,"t":"2025-10-31T04:00:00Z","v":408552,"vw":31.058544},{"c":31.18,"h":31.38,"l":31.06,"n":657,"o":31.38,"t":"2025-11-03T05:00:00Z","v":112638,"vw":31.179551},{"c":30.85,"h":31.04,"l":30.83,"n":418,"o":30.86,"t":"2025-11-04T05:00:00Z","v":84449,"vw":30.892861},{"c":30.93,"h":31.08,"l":30.825,"n":515,"o":30.87,"t":"2025-11-05T05:00:00Z","v":113651,"vw":31.016896},{"c":30.62,"h":30.98,"l":30.58,"n":520,"o":30.98,"t":"2025-11-06T05:00:00Z","v":69471,"vw":30.69322},{"c":30.58,"h":30.64,"l":30.295,"n":796,"o":30.64,"t":"2025-11-07T05:00:00Z","v":205230,"vw":30.382476},{"c":31.007,"h":31.03,"l":30.7535,"n":414,"o":30.85,"t":"2025-11-10T05:00:00Z","v":69005,"vw":30.943733},{"c":31.1,"h":31.3079,"l":30.9246,"n":303,"o":31.07,"t":"2025-11-11T05:00:00Z","v":99710,"vw":31.077271},{"c":31.27,"h":31.33,"l":31.03,"n":204,"o":31.33,"t":"2025-11-12T05:00:00Z","v":35353,"vw":31.120161},{"c":30.75,"h":31.14,"l":30.6715,"n":312,"o":31.14,"t":"2025-11-13T05:00:00Z","v":71464,"vw":30.801567},{"c":30.7,"h":30.83,"l":30.47,"n":279,"o":30.57,"t":"2025-11-14T05:00:00Z","v":65347,"vw":30.73362},{"c":30.45,"h":30.75,"l":30.3431,"n":390,"o":30.7,"t":"2025-11-17T05:00:00Z","v":96053,"vw":30.555873},{"c":30.3,"h":30.48,"l":30.1699,"n":545,"o":30.48,"t":"2025-11-18T05:00:00Z","v":92557,"vw":30.317238},{"c":30.33,"h":30.44,"l":30.1899,"n":253,"o":30.39,"t":"2025-11-19T05:00:00Z","v":48017,"vw":30.300771},{"c":29.97,"h":30.7,"l":29.96,"n":352,"o":30.58,"t":"2025-11-20T05:00:00Z","v":92641,"vw":30.185931},{"c":30.13,"h":30.2905,"l":29.955,"n":193,"o":29.99,"t":"2025-11-21T05:00:00Z","v":25553,"vw":30.138861},{"c":30.45,"h":30.4894,"l":30.19,"n":171,"o":30.19,"t":"2025-11-24T05:00:00Z","v":31051,"vw":30.438192},{"c":30.71,"h":30.73,"l":30.28,"n":314,"o":30.5,"t":"2025-11-25T05:00:00Z","v":62020,"vw":30.613998},{"c":30.9,"h":30.95,"l":30.75,"n":114,"o":30.75,"t":"2025-11-26T05:00:00Z","v":23391,"vw":30.853181},{"c":31.05,"h":31.05,"l":30.86,"n":70,"o":30.87,"t":"2025-11-28T05:00:00Z","v":6794,"vw":30.916566},{"c":30.85,"h":30.965,"l":30.69,"n":159,"o":30.69,"t":"2025-12-01T05:00:00Z","v":17610,"vw":30.879118},{"c":30.88,"h":31.02,"l":30.86,"n":399,"o":30.98,"t":"2025-12-02T05:00:00Z","v":95039,"vw":30.888311},{"c":31.13,"h":31.13,"l":30.8736,"n":483,"o":30.97,"t":"2025-12-03T05:00:00Z","v":102661,"vw":30.978043},{"c":31.07,"h":31.22,"l":30.96,"n":329,"o":31.2,"t":"2025-12-04T05:00:00Z","v":56062,"vw":31.021334},{"c":31.14,"h":31.21,"l":31.0843,"n":155,"o":31.14,"t":"2025-12-05T05:00:00Z","v":771231,"vw":31.140026},{"c":31.09,"h":31.14,"l":30.975,"n":323,"o":31.14,"t":"2025-12-08T05:00:00Z","v":92628,"vw":31.04107},{"c":30.997,"h":31.085,"l":30.96,"n":224,"o":30.99,"t":"2025-12-09T05:00:00Z","v":73602,"vw":31.028976},{"c":31.21,"h":31.23,"l":30.95,"n":482,"o":31.09,"t":"2025-12-10T05:00:00Z","v":251096,"vw":31.153491},{"c":31.33,"h":31.34,"l":31.03,"n":257,"o":31.075,"t":"2025-12-11T05:00:00Z","v":34546,"vw":31.18337},{"c":30.96,"h":31.29,"l":30.865,"n":389,"o":31.29,"t":"2025-12-12T05:00:00Z","v":3292285,"vw":31.136903},{"c":30.865,"h":31.04,"l":30.835,"n":495,"o":30.98,"t":"2025-12-15T05:00:00Z","v":92916,"vw":30.88127},{"c":30.81,"h":30.88,"l":30.67,"n":399,"o":30.775,"t":"2025-12-16T05:00:00Z","v":149058,"vw":30.780452},{"c":30.7,"h":30.95,"l":30.54,"n":399,"o":30.95,"t":"2025-12-17T05:00:00Z","v":89215,"vw":30.65217},{"c":30.75,"h":30.86,"l":30.655,"n":603,"o":30.8499,"t":"2025-12-18T05:00:00Z","v":258938,"vw":30.744456},{"c":30.92,"h":30.9385,"l":30.77,"n":277,"o":30.86,"t":"2025-12-19T05:00:00Z","v":63342,"vw":30.882414},{"c":31.03,"h":31.06,"l":30.97,"n":335,"o":31.04,"t":"2025-12-22T05:00:00Z","v":77192,"vw":31.019917},{"c":31.18,"h":31.3,"l":31.025,"n":309,"o":31.075,"t":"2025-12-23T05:00:00Z","v":67857,"vw":31.151506},{"c":31.29,"h":31.29,"l":31.165,"n":132,"o":31.26,"t":"2025-12-24T05:00:00Z","v":20057,"vw":31.227175},{"c":31.25,"h":31.26,"l":31.12,"n":164,"o":31.12,"t":"2025-12-26T05:00:00Z","v":29824,"vw":31.221777},{"c":31.14,"h":31.23,"l":31.07,"n":267,"o":31.23,"t":"2025-12-29T05:00:00Z","v":32761,"vw":31.133961},{"c":31.1,"h":31.21,"l":31.0687,"n":226,"o":31.21,"t":"2025-12-30T05:00:00Z","v":30254,"vw":31.100125},{"c":30.91,"h":31.24,"l":30.91,"n":351,"o":31.24,"t":"2025-12-31T05:00:00Z","v":144268,"vw":31.001737},{"c":30.92,"h":31.1,"l":30.8,"n":202,"o":31.1,"t":"2026-01-02T05:00:00Z","v":29030,"vw":30.902793},{"c":31.05,"h":31.11,"l":31.03,"n":313,"o":31.05,"t":"2026-01-05T05:00:00Z","v":75012,"vw":31.071627},{"c":31.25,"h":31.26,"l":31.0125,"n":508,"o":31.11,"t":"2026-01-06T05:00:00Z","v":240373,"vw":31.18897},{"c":31.21,"h":31.4,"l":31.15,"n":686,"o":31.28,"t":"2026-01-07T05:00:00Z","v":725406,"vw":31.289019},{"c":31.15,"h":31.2,"l":31.0806,"n":187,"o":31.2,"t":"2026-01-08T05:00:00Z","v":37324,"vw":31.130939},{"c":31.25,"h":31.29,"l":31.0897,"n":213,"o":31.2,"t":"2026-01-09T05:00:00Z","v":83240,"vw":31.250853},{"c":31.25,"h":31.2799,"l":31.07,"n":246,"o":31.17,"t":"2026-01-12T05:00:00Z","v":58904,"vw":31.182295},{"c":31.14,"h":31.34,"l":31.04,"n":371,"o":31.34,"t":"2026-01-13T05:00:00Z","v":60137,"vw":31.119772},{"c":30.97,"h":31.18,"l":30.83,"n":254,"o":31.18,"t":"2026-01-14T05:00:00Z","v":32055,"vw":30.939098},{"c":30.965,"h":31.1,"l":30.94,"n":602,"o":31.02,"t":"2026-01-15T05:00:00Z","v":109042,"vw":31.062122},{"c":30.97,"h":31.27,"l":30.8985,"n":452,"o":31.27,"t":"2026-01-16T05:00:00Z","v":146293,"vw":31.00048},{"c":30.57,"h":30.7608,"l":30.5,"n":486,"o":30.51,"t":"2026-01-20T05:00:00Z","v":82770,"vw":30.635429},{"c":30.78,"h":30.87,"l":30.56,"n":486,"o":30.73,"t":"2026-01-21T05:00:00Z","v":319114,"vw":30.673286},{"c":30.9,"h":31.06,"l":30.83,"n":198,"o":31.06,"t":"2026-01-22T05:00:00Z","v":40294,"vw":30.909219},{"c":30.895,"h":30.94,"l":30.82,"n":249,"o":30.82,"t":"2026-01-23T05:00:00Z","v":50215,"vw":30.892986},{"c":31.06,"h":31.09,"l":30.9075,"n":312,"o":30.95,"t":"2026-01-26T05:00:00Z","v":59305,"vw":31.060875},{"c":31.22,"h":31.23,"l":31.01,"n":293,"o":31.01,"t":"2026-01-27T05:00:00Z","v":150577,"vw":31.205432},{"c":31.22,"h":31.38,"l":31.16,"n":405,"o":31.38,"t":"2026-01-28T05:00:00Z","v":82631,"vw":31.213699},{"c":31.28,"h":31.3,"l":30.92,"n":605,"o":31.3,"t":"2026-01-29T05:00:00Z","v":191119,"vw":31.062074},{"c":31.19,"h":31.23,"l":31.06,"n":180,"o":31.11,"t":"2026-01-30T05:00:00Z","v":42753,"vw":31.158221},{"c":31.42,"h":31.42,"l":31.09,"n":635,"o":31.18,"t":"2026-02-02T05:00:00Z","v":128532,"vw":31.268691},{"c":31.11,"h":31.39,"l":30.9393,"n":305,"o":31.39,"t":"2026-02-03T05:00:00Z","v":84672,"vw":31.035538},{"c":31,"h":31.1352,"l":30.88,"n":492,"o":31.085,"t":"2026-02-04T05:00:00Z","v":111029,"vw":31.005349},{"c":30.76,"h":30.93,"l":30.68,"n":478,"o":30.9,"t":"2026-02-05T05:00:00Z","v":271890,"vw":30.818685},{"c":31.15,"h":31.17,"l":30.815,"n":383,"o":30.94,"t":"2026-02-06T05:00:00Z","v":125871,"vw":31.044269},{"c":31.25,"h":31.315,"l":31,"n":227,"o":31.2,"t":"2026-02-09T05:00:00Z","v":115711,"vw":31.271451},{"c":31.11,"h":31.34,"l":31.095,"n":748,"o":31.34,"t":"2026-02-10T05:00:00Z","v":135811,"vw":31.163304},{"c":31.13,"h":31.8,"l":31,"n":396,"o":31.8,"t":"2026-02-11T05:00:00Z","v":93563,"vw":31.221248},{"c":30.68,"h":31.2491,"l":30.62,"n":419,"o":31.13,"t":"2026-02-12T05:00:00Z","v":95151,"vw":30.789663},{"c":30.65,"h":30.76,"l":30.555,"n":462,"o":30.675,"t":"2026-02-13T05:00:00Z","v":44682,"vw":30.691595},{"c":30.67,"h":30.76,"l":30.44,"n":422,"o":30.61,"t":"2026-02-17T05:00:00Z","v":73113,"vw":30.636524},{"c":30.78,"h":30.91,"l":30.7,"n":356,"o":30.91,"t":"2026-02-18T05:00:00Z","v":121352,"vw":30.756875},{"c":30.72,"h":30.78,"l":30.635,"n":269,"o":30.72,"t":"2026-02-19T05:00:00Z","v":31764,"vw":30.69444},{"c":30.84,"h":30.89,"l":30.57,"n":293,"o":30.57,"t":"2026-02-20T05:00:00Z","v":40547,"vw":30.81502},{"c":30.62,"h":30.89,"l":30.54,"n":279,"o":30.86,"t":"2026-02-23T05:00:00Z","v":44712,"vw":30.641894},{"c":30.75,"h":30.799,"l":30.55,"n":269,"o":30.55,"t":"2026-02-24T05:00:00Z","v":96782,"vw":30.751668},{"c":30.95,"h":31,"l":30.8,"n":179,"o":30.8,"t":"2026-02-25T05:00:00Z","v":24135,"vw":30.947856},{"c":30.79,"h":31.01,"l":30.64,"n":336,"o":31.01,"t":"2026-02-26T05:00:00Z","v":71944,"vw":30.791218},{"c":30.645,"h":30.6899,"l":30.52,"n":244,"o":30.52,"t":"2026-02-27T05:00:00Z","v":50177,"vw":30.626037},{"c":30.72,"h":30.7699,"l":30.27,"n":215,"o":30.27,"t":"2026-03-02T05:00:00Z","v":44748,"vw":30.670069},{"c":30.56,"h":30.58,"l":30.27,"n":494,"o":30.5,"t":"2026-03-03T05:00:00Z","v":55225,"vw":30.460217},{"c":30.71,"h":30.74,"l":30.57,"n":326,"o":30.64,"t":"2026-03-04T05:00:00Z","v":59694,"vw":30.716671},{"c":30.64,"h":30.75,"l":30.48,"n":470,"o":30.71,"t":"2026-03-05T05:00:00Z","v":86376,"vw":30.581266},{"c":30.46,"h":30.4733,"l":30.32,"n":229,"o":30.37,"t":"2026-03-06T05:00:00Z","v":329472,"vw":30.455218},{"c":30.46,"h":30.5,"l":30.05,"n":162,"o":30.05,"t":"2026-03-09T04:00:00Z","v":14718,"vw":30.225632},{"c":30.47,"h":30.62,"l":30.37,"n":496,"o":30.37,"t":"2026-03-10T04:00:00Z","v":52146,"vw":30.524584},{"c":30.44,"h":30.53,"l":30.35,"n":271,"o":30.52,"t":"2026-03-11T04:00:00Z","v":61111,"vw":30.410084},{"c":30.14,"h":30.29,"l":30.1,"n":282,"o":30.29,"t":"2026-03-12T04:00:00Z","v":91950,"vw":30.156863},{"c":29.98,"h":30.2592,"l":29.94,"n":166,"o":30.19,"t":"2026-03-13T04:00:00Z","v":18157,"vw":30.054845},{"c":30.1,"h":30.18,"l":30.0501,"n":177,"o":30.18,"t":"2026-03-16T04:00:00Z","v":41243,"vw":30.117319},{"c":30.109,"h":30.25,"l":30.08,"n":311,"o":30.2,"t":"2026-03-17T04:00:00Z","v":70800,"vw":30.130008},{"c":29.86,"h":30.13,"l":29.8301,"n":527,"o":30.13,"t":"2026-03-18T04:00:00Z","v":74670,"vw":29.981696},{"c":29.79,"h":29.84,"l":29.7,"n":332,"o":29.775,"t":"2026-03-19T04:00:00Z","v":78578,"vw":29.749022},{"c":29.53,"h":29.88,"l":29.4,"n":383,"o":29.88,"t":"2026-03-20T04:00:00Z","v":91437,"vw":29.508},{"c":29.56,"h":29.7875,"l":29.56,"n":334,"o":29.76,"t":"2026-03-23T04:00:00Z","v":37251,"vw":29.676329},{"c":29.57,"h":29.62,"l":29.42,"n":225,"o":29.55,"t":"2026-03-24T04:00:00Z","v":42261,"vw":29.577188},{"c":29.61,"h":29.735,"l":29.59,"n":145,"o":29.735,"t":"2026-03-25T04:00:00Z","v":23709,"vw":29.644589},{"c":29.29,"h":29.59,"l":29.285,"n":242,"o":29.55,"t":"2026-03-26T04:00:00Z","v":66887,"vw":29.388666},{"c":29.07,"h":29.25,"l":29.05,"n":190,"o":29.25,"t":"2026-03-27T04:00:00Z","v":102193,"vw":29.075727},{"c":28.92,"h":29.12,"l":28.84,"n":371,"o":29.12,"t":"2026-03-30T04:00:00Z","v":69697,"vw":28.939265},{"c":29.42,"h":29.42,"l":29.09,"n":419,"o":29.24,"t":"2026-03-31T04:00:00Z","v":61003,"vw":29.27798},{"c":29.57,"h":29.665,"l":29.51,"n":346,"o":29.64,"t":"2026-04-01T04:00:00Z","v":2750759,"vw":29.638859},{"c":29.53,"h":29.5434,"l":29.23,"n":309,"o":29.23,"t":"2026-04-02T04:00:00Z","v":69858,"vw":29.491889},{"c":29.67,"h":29.71,"l":29.55,"n":299,"o":29.71,"t":"2026-04-06T04:00:00Z","v":573518,"vw":29.612345},{"c":29.7,"h":29.7,"l":29.4601,"n":879,"o":29.48,"t":"2026-04-07T04:00:00Z","v":39127,"vw":29.594913},{"c":30.275,"h":30.31,"l":30.15,"n":256,"o":30.25,"t":"2026-04-08T04:00:00Z","v":105522,"vw":30.22418},{"c":30.47,"h":30.4761,"l":30.21,"n":290,"o":30.27,"t":"2026-04-09T04:00:00Z","v":53348,"vw":30.385786},{"c":30.4203,"h":30.51,"l":30.4,"n":225,"o":30.48,"t":"2026-04-10T04:00:00Z","v":167104,"vw":30.468207},{"c":30.68,"h":30.71,"l":30.02,"n":364,"o":30.02,"t":"2026-04-13T04:00:00Z","v":48720,"vw":30.504761},{"c":31.03,"h":31.03,"l":30.7626,"n":399,"o":30.82,"t":"2026-04-14T04:00:00Z","v":152074,"vw":30.978299},{"c":31.29,"h":31.3,"l":31.04,"n":375,"o":31.06,"t":"2026-04-15T04:00:00Z","v":40267,"vw":31.166797},{"c":31.27,"h":31.34,"l":31.18,"n":267,"o":31.27,"t":"2026-04-16T04:00:00Z","v":28611,"vw":31.265459},{"c":31.64,"h":31.71,"l":31.47,"n":460,"o":31.55,"t":"2026-04-17T04:00:00Z","v":63803,"vw":31.655628},{"c":31.545,"h":31.63,"l":31.515,"n":225,"o":31.6,"t":"2026-04-20T04:00:00Z","v":20576,"vw":31.554424},{"c":31.4,"h":31.67,"l":31.4,"n":374,"o":31.47,"t":"2026-04-21T04:00:00Z","v":38807,"vw":31.518349},{"c":31.67,"h":31.67,"l":31.56,"n":187,"o":31.575,"t":"2026-04-22T04:00:00Z","v":20760,"vw":31.614228},{"c":31.49,"h":31.72,"l":31.41,"n":374,"o":31.43,"t":"2026-04-23T04:00:00Z","v":61757,"vw":31.595945},{"c":31.76,"h":31.8,"l":31.555,"n":323,"o":31.8,"t":"2026-04-24T04:00:00Z","v":43403,"vw":31.684336},{"c":31.86,"h":31.86,"l":31.73,"n":176,"o":31.83,"t":"2026-04-27T04:00:00Z","v":26472,"vw":31.804699},{"c":31.75,"h":31.81,"l":31.61,"n":238,"o":31.81,"t":"2026-04-28T04:00:00Z","v":57500,"vw":31.730037},{"c":31.71,"h":31.75,"l":31.63,"n":240,"o":31.64,"t":"2026-04-29T04:00:00Z","v":305748,"vw":31.715546},{"c":32.02,"h":32.23,"l":31.645,"n":441,"o":31.93,"t":"2026-04-30T04:00:00Z","v":97594,"vw":31.908387},{"c":32.14,"h":32.2646,"l":32.11,"n":251,"o":32.13,"t":"2026-05-01T04:00:00Z","v":47254,"vw":32.180822},{"c":32.06,"h":32.19,"l":31.91,"n":368,"o":32.19,"t":"2026-05-04T04:00:00Z","v":83698,"vw":32.043658},{"c":32.34,"h":32.38,"l":32.13,"n":215,"o":32.13,"t":"2026-05-05T04:00:00Z","v":44644,"vw":32.320497},{"c":32.705,"h":32.705,"l":32.42,"n":290,"o":32.42,"t":"2026-05-06T04:00:00Z","v":69729,"vw":32.618287},{"c":32.61,"h":32.78,"l":32.49,"n":526,"o":32.75,"t":"2026-05-07T04:00:00Z","v":90977,"vw":32.611318},{"c":32.76,"h":32.84,"l":32.61,"n":226,"o":32.61,"t":"2026-05-08T04:00:00Z","v":52841,"vw":32.751789},{"c":32.86,"h":32.99,"l":32.69,"n":332,"o":32.69,"t":"2026-05-11T04:00:00Z","v":114341,"vw":32.882609},{"c":32.79,"h":32.87,"l":32.5501,"n":489,"o":32.69,"t":"2026-05-12T04:00:00Z","v":53935,"vw":32.708641},{"c":33.0303,"h":33.12,"l":32.815,"n":280,"o":32.815,"t":"2026-05-13T04:00:00Z","v":51803,"vw":33.070864},{"c":33.26,"h":33.37,"l":33.01,"n":287,"o":33.01,"t":"2026-05-14T04:00:00Z","v":59376,"vw":33.266206},{"c":32.97,"h":33.5,"l":32.88,"n":422,"o":33.18,"t":"2026-05-15T04:00:00Z","v":69686,"vw":33.016754},{"c":32.8552,"h":33.009,"l":32.715,"n":388,"o":33,"t":"2026-05-18T04:00:00Z","v":44493,"vw":32.830253},{"c":32.69,"h":32.85,"l":32.605,"n":271,"o":32.69,"t":"2026-05-19T04:00:00Z","v":33618,"vw":32.742179},{"c":33.01,"h":33.02,"l":32.75,"n":488,"o":32.84,"t":"2026-05-20T04:00:00Z","v":124669,"vw":32.928625},{"c":33.04,"h":33.08,"l":32.79,"n":372,"o":32.89,"t":"2026-05-21T04:00:00Z","v":82794,"vw":32.928244},{"c":33.18,"h":33.25,"l":33.13,"n":168,"o":33.25,"t":"2026-05-22T04:00:00Z","v":21813,"vw":33.203996},{"c":33.32,"h":33.43,"l":33.261,"n":573,"o":33.285,"t":"2026-05-26T04:00:00Z","v":58386,"vw":33.338311},{"c":33.37,"h":33.4,"l":33.25,"n":260,"o":33.345,"t":"2026-05-27T04:00:00Z","v":29877,"vw":33.343405},{"c":33.44,"h":33.5198,"l":33.28,"n":303,"o":33.3199,"t":"2026-05-28T04:00:00Z","v":49853,"vw":33.449744},{"c":33.53,"h":33.65,"l":33.33,"n":317,"o":33.33,"t":"2026-05-29T04:00:00Z","v":36302,"vw":33.566962},{"c":33.705,"h":33.7699,"l":33.5001,"n":302,"o":33.55,"t":"2026-06-01T04:00:00Z","v":67806,"vw":33.608783},{"c":33.73,"h":33.755,"l":33.57,"n":203,"o":33.57,"t":"2026-06-02T04:00:00Z","v":32412,"vw":33.710963},{"c":33.53,"h":33.7,"l":33.52,"n":246,"o":33.7,"t":"2026-06-03T04:00:00Z","v":34732,"vw":33.585327},{"c":33.62,"h":33.66,"l":33.37,"n":238,"o":33.46,"t":"2026-06-04T04:00:00Z","v":171162,"vw":33.451429},{"c":32.85,"h":33.36,"l":32.8,"n":323,"o":33.36,"t":"2026-06-05T04:00:00Z","v":322103,"vw":33.248104},{"c":32.89,"h":33.15,"l":32.85,"n":227,"o":32.92,"t":"2026-06-08T04:00:00Z","v":33238,"vw":32.986066},{"c":32.82,"h":33.03,"l":32.29,"n":286,"o":33.03,"t":"2026-06-09T04:00:00Z","v":41144,"vw":32.657601},{"c":32.35,"h":32.81,"l":32.325,"n":348,"o":32.79,"t":"2026-06-10T04:00:00Z","v":62614,"vw":32.476426},{"c":32.72,"h":32.83,"l":32.27,"n":555,"o":32.61,"t":"2026-06-11T04:00:00Z","v":986431,"vw":32.794338},{"c":32.89,"h":32.96,"l":32.69,"n":223,"o":32.96,"t":"2026-06-12T04:00:00Z","v":64151,"vw":32.81971},{"c":33.38,"h":33.46,"l":33.18,"n":227,"o":33.18,"t":"2026-06-15T04:00:00Z","v":29352,"vw":33.367733},{"c":33.21,"h":33.41,"l":33.21,"n":174,"o":33.22,"t":"2026-06-16T04:00:00Z","v":67652,"vw":33.338565},{"c":32.96,"h":33.475,"l":32.88,"n":254,"o":33.25,"t":"2026-06-17T04:00:00Z","v":59823,"vw":33.219026},{"c":33.2,"h":33.4,"l":33.1,"n":177,"o":33.4,"t":"2026-06-18T04:00:00Z","v":28926,"vw":33.155402},{"c":33.11,"h":33.36,"l":33.02,"n":340,"o":33.36,"t":"2026-06-22T04:00:00Z","v":35423,"vw":33.090635},{"c":32.73,"h":32.94,"l":32.7,"n":382,"o":32.78,"t":"2026-06-23T04:00:00Z","v":40726,"vw":32.833099},{"c":32.64,"h":32.94,"l":32.56,"n":229,"o":32.8,"t":"2026-06-24T04:00:00Z","v":34756,"vw":32.655097},{"c":32.47,"h":32.81,"l":32.46,"n":466,"o":32.8,"t":"2026-06-25T04:00:00Z","v":101878,"vw":32.554562},{"c":32.41,"h":32.5941,"l":32.3,"n":271,"o":32.3,"t":"2026-06-26T04:00:00Z","v":52690,"vw":32.504936},{"c":32.77,"h":32.84,"l":32.61,"n":211,"o":32.74,"t":"2026-06-29T04:00:00Z","v":32899,"vw":32.783648},{"c":32.93,"h":32.98,"l":32.77,"n":334,"o":32.785,"t":"2026-06-30T04:00:00Z","v":69439,"vw":32.905504},{"c":33.02,"h":33.09,"l":32.85,"n":286,"o":32.86,"t":"2026-07-01T04:00:00Z","v":84312,"vw":33.047032},{"c":33.04,"h":33.17,"l":32.79,"n":246,"o":33.17,"t":"2026-07-02T04:00:00Z","v":37527,"vw":32.937562},{"c":33.28,"h":33.32,"l":33.095,"n":303,"o":33.25,"t":"2026-07-06T04:00:00Z","v":76640,"vw":33.208533},{"c":33.15,"h":33.3,"l":33.056,"n":289,"o":33.3,"t":"2026-07-07T04:00:00Z","v":45102,"vw":33.131026},{"c":33.11,"h":33.126,"l":32.875,"n":291,"o":32.935,"t":"2026-07-08T04:00:00Z","v":79662,"vw":32.949047},{"c":33.37,"h":33.37,"l":33.11,"n":207,"o":33.22,"t":"2026-07-09T04:00:00Z","v":41313,"vw":33.242539},{"c":33.49,"h":33.5,"l":33.3,"n":350,"o":33.49,"t":"2026-07-10T04:00:00Z","v":71334,"vw":33.422198},{"c":33.28,"h":33.43,"l":33.22,"n":428,"o":33.22,"t":"2026-07-13T04:00:00Z","v":67898,"vw":33.342456},{"c":33.4297,"h":33.47,"l":33.34,"n":221,"o":33.44,"t":"2026-07-14T04:00:00Z","v":37543,"vw":33.415034},{"c":33.59,"h":33.59,"l":33.4,"n":322,"o":33.49,"t":"2026-07-15T04:00:00Z","v":62552,"vw":33.510752},{"c":33.38,"h":33.6,"l":33.29,"n":188,"o":33.6,"t":"2026-07-16T04:00:00Z","v":36548,"vw":33.441},{"c":33.17,"h":33.29,"l":33.02,"n":155,"o":33.02,"t":"2026-07-17T04:00:00Z","v":28205,"vw":33.235107},{"c":33.12,"h":33.38,"l":33.12,"n":251,"o":33.16,"t":"2026-07-20T04:00:00Z","v":53287,"vw":33.254106},{"c":33.392,"h":33.41,"l":33.24,"n":329,"o":33.25,"t":"2026-07-21T04:00:00Z","v":200123,"vw":33.361311},{"c":33.345,"h":33.44,"l":33.27,"n":446,"o":33.27,"t":"2026-07-22T04:00:00Z","v":112291,"vw":33.374948},{"c":33.04,"h":33.15,"l":32.93,"n":292,"o":33.15,"t":"2026-07-23T04:00:00Z","v":100293,"vw":33.018686},{"c":33.09,"h":33.215,"l":33.0001,"n":244,"o":33.15,"t":"2026-07-24T04:00:00Z","v":48347,"vw":33.067367},{"c":33.02,"h":33.27,"l":32.9501,"n":208,"o":33.22,"t":"2026-07-27T04:00:00Z","v":49603,"vw":33.115162},{"c":33.14,"h":33.19,"l":32.91,"n":235,"o":33.19,"t":"2026-07-28T04:00:00Z","v":61024,"vw":33.072331},{"c":32.83,"h":33.3,"l":32.79,"n":201,"o":33.3,"t":"2026-07-29T04:00:00Z","v":31565,"vw":32.993227},{"c":33.22,"h":33.25,"l":32.95,"n":233,"o":33.13,"t":"2026-07-30T04:00:00Z","v":60388,"vw":33.125152},{"c":33.4489,"h":33.52,"l":33.15,"n":212,"o":33.23,"t":"2026-07-31T04:00:00Z","v":287467,"vw":33.481694},{"c":33.87,"h":33.88,"l":33.535,"n":302,"o":33.59,"t":"2026-08-03T04:00:00Z","v":102039,"vw":33.783855},{"c":34.36,"h":34.42,"l":33.8,"n":247,"o":33.8,"t":"2026-08-04T04:00:00Z","v":67289,"vw":34.219631},{"c":34.25,"h":34.59,"l":34.25,"n":235,"o":34.59,"t":"2026-08-05T04:00:00Z","v":35803,"vw":34.386054},{"c":34.21,"h":34.34,"l":34.17,"n":254,"o":34.29,"t":"2026-08-06T04:00:00Z","v":28176,"vw":34.254293},{"c":34.43,"h":34.44,"l":34.31,"n":395,"o":34.34,"t":"2026-08-07T04:00:00Z","v":49279,"vw":34.391397},{"c":34.39,"h":34.55,"l":34.37,"n":421,"o":34.55,"t":"2026-08-10T04:00:00Z","v":60184,"vw":34.439437},{"c":34.18,"h":34.45,"l":34.18,"n":262,"o":34.3,"t":"2026-08-11T04:00:00Z","v":93566,"vw":34.353624},{"c":34.2911,"h":34.3498,"l":34.2401,"n":346,"o":34.3,"t":"2026-08-12T04:00:00Z","v":60238,"vw":34.315923},{"c":34.57,"h":34.58,"l":34.4101,"n":269,"o":34.415,"t":"2026-08-13T04:00:00Z","v":37714,"vw":34.509122},{"c":34.5499,"h":34.56,"l":34.47,"n":304,"o":34.48,"t":"2026-08-14T04:00:00Z","v":54491,"vw":34.5039},{"c":34.38,"h":34.6,"l":34.375,"n":286,"o":34.6,"t":"2026-08-17T04:00:00Z","v":46232,"vw":34.419931},{"c":34.2,"h":34.32,"l":34.1375,"n":263,"o":34.32,"t":"2026-08-18T04:00:00Z","v":38141,"vw":34.204619},{"c":34.13,"h":34.27,"l":34.1238,"n":225,"o":34.2,"t":"2026-08-19T04:00:00Z","v":41764,"vw":34.187131},{"c":33.8407,"h":34.08,"l":33.8407,"n":243,"o":33.95,"t":"2026-08-20T04:00:00Z","v":32669,"vw":33.996101},{"c":33.96,"h":34.005,"l":33.9,"n":243,"o":33.95,"t":"2026-08-21T04:00:00Z","v":49908,"vw":33.958376},{"c":33.89,"h":33.98,"l":33.81,"n":306,"o":33.98,"t":"2026-08-24T04:00:00Z","v":73751,"vw":33.886853},{"c":33.93,"h":33.9729,"l":33.8501,"n":238,"o":33.9729,"t":"2026-08-25T04:00:00Z","v":57179,"vw":33.898324},{"c":33.97,"h":34.06,"l":33.86,"n":262,"o":34,"t":"2026-08-26T04:00:00Z","v":94535,"vw":33.984239},{"c":34.115,"h":34.53,"l":33.9422,"n":410,"o":34.12,"t":"2026-08-27T04:00:00Z","v":113877,"vw":34.086919},{"c":34.15,"h":34.35,"l":34.08,"n":381,"o":34.32,"t":"2026-08-28T04:00:00Z","v":164693,"vw":34.254891},{"c":34.04,"h":34.1,"l":33.8793,"n":298,"o":34.1,"t":"2026-08-31T04:00:00Z","v":129960,"vw":33.967025},{"c":33.84,"h":33.94,"l":33.69,"n":412,"o":33.69,"t":"2026-09-01T04:00:00Z","v":69095,"vw":33.858355},{"c":34.01,"h":34.05,"l":33.9,"n":349,"o":33.905,"t":"2026-09-02T04:00:00Z","v":60414,"vw":33.98255},{"c":34.29,"h":34.34,"l":33.98,"n":379,"o":33.98,"t":"2026-09-03T04:00:00Z","v":97606,"vw":34.217398},{"c":34.2,"h":34.32,"l":34.12,"n":254,"o":34.32,"t":"2026-09-04T04:00:00Z","v":51767,"vw":34.174383},{"c":33.99,"h":34.08,"l":33.9685,"n":310,"o":34.01,"t":"2026-09-08T04:00:00Z","v":47837,"vw":34.021513},{"c":33.86,"h":33.93,"l":33.8054,"n":246,"o":33.84,"t":"2026-09-09T04:00:00Z","v":61889,"vw":33.875346},{"c":33.75,"h":33.84,"l":33.66,"n":318,"o":33.8,"t":"2026-09-10T04:00:00Z","v":86284,"vw":33.726154},{"c":33.93,"h":34.0099,"l":33.91,"n":359,"o":33.93,"t":"2026-09-11T04:00:00Z","v":118947,"vw":33.953573},{"c":33.69,"h":33.85,"l":33.57,"n":479,"o":33.57,"t":"2026-09-14T04:00:00Z","v":57109,"vw":33.750483},{"c":33.62,"h":33.84,"l":33.5433,"n":361,"o":33.84,"t":"2026-09-15T04:00:00Z","v":60001,"vw":33.603822},{"c":33.475,"h":33.71,"l":33.35,"n":641,"o":33.53,"t":"2026-09-16T04:00:00Z","v":165724,"vw":33.446617},{"c":33.73,"h":33.77,"l":33.55,"n":502,"o":33.55,"t":"2026-09-17T04:00:00Z","v":61217,"vw":33.711545},{"c":33.68,"h":33.82,"l":33.49,"n":298,"o":33.82,"t":"2026-09-18T04:00:00Z","v":52324,"vw":33.596994},{"c":34.11,"h":34.15,"l":33.82,"n":308,"o":33.85,"t":"2026-09-21T04:00:00Z","v":47196,"vw":34.0297},{"c":34.025,"h":34.11,"l":33.94,"n":354,"o":34.11,"t":"2026-09-22T04:00:00Z","v":65781,"vw":34.007146},{"c":33.78,"h":34,"l":33.72,"n":489,"o":33.89,"t":"2026-09-23T04:00:00Z","v":139947,"vw":33.814999},{"c":33.79,"h":33.82,"l":33.63,"n":320,"o":33.65,"t":"2026-09-24T04:00:00Z","v":64659,"vw":33.749251},{"c":33.94,"h":33.95,"l":33.7101,"n":358,"o":33.8,"t":"2026-09-25T04:00:00Z","v":82175,"vw":33.855},{"c":33.73,"h":33.93,"l":33.63,"n":378,"o":33.63,"t":"2026-09-28T04:00:00Z","v":63060,"vw":33.754142},{"c":33.617,"h":33.75,"l":33.5548,"n":178,"o":33.75,"t":"2026-09-29T04:00:00Z","v":31683,"vw":33.632506},{"c":33.66,"h":33.85,"l":33.64,"n":563,"o":33.675,"t":"2026-09-30T04:00:00Z","v":165266,"vw":33.731374},{"c":33.63,"h":33.73,"l":33.47,"n":328,"o":33.73,"t":"2026-10-01T04:00:00Z","v":129156,"vw":33.578153},{"c":33.775,"h":33.91,"l":33.73,"n":451,"o":33.88,"t":"2026-10-02T04:00:00Z","v":59391,"vw":33.788864},{"c":34,"h":34.08,"l":33.65,"n":368,"o":33.65,"t":"2026-10-05T04:00:00Z","v":63932,"vw":33.943313},{"c":34.1,"h":34.24,"l":33.99,"n":333,"o":33.99,"t":"2026-10-06T04:00:00Z","v":70307,"vw":34.134683},{"c":34.01,"h":34.09,"l":33.855,"n":333,"o":34.09,"t":"2026-10-07T04:00:00Z","v":82666,"vw":33.963103},{"c":33.87,"h":34.03,"l":33.7366,"n":405,"o":34.03,"t":"2026-10-08T04:00:00Z","v":155144,"vw":33.808545},{"c":34.07,"h":34.11,"l":33.905,"n":343,"o":33.93,"t":"2026-10-09T04:00:00Z","v":54152,"vw":34.00271},{"c":34.04,"h":34.09,"l":34,"n":334,"o":34.08,"t":"2026-10-12T04:00:00Z","v":58961,"vw":34.03014},{"c":34.02,"h":34.12,"l":33.92,"n":488,"o":34.1,"t":"2026-10-13T04:00:00Z","v":79908,"vw":34.007199},{"c":33.75,"h":33.98,"l":33.63,"n":364,"o":33.98,"t":"2026-10-14T04:00:00Z","v":75753,"vw":33.722167},{"c":33.79,"h":33.81,"l":33.575,"n":265,"o":33.72,"t":"2026-10-15T04:00:00Z","v":65053,"vw":33.68466},{"c":33.54,"h":33.86,"l":33.47,"n":316,"o":33.86,"t":"2026-10-16T04:00:00Z","v":105852,"vw":33.612758},{"c":33.61,"h":34.0399,"l":33.53,"n":392,"o":33.67,"t":"2026-10-19T04:00:00Z","v":74062,"vw":33.650609},{"c":33.68,"h":33.8,"l":33.59,"n":331,"o":33.7,"t":"2026-10-20T04:00:00Z","v":55918,"vw":33.674686},{"c":33.785,"h":33.827,"l":33.6101,"n":243,"o":33.78,"t":"2026-10-21T04:00:00Z","v":60186,"vw":33.754972},{"c":33.47,"h":33.68,"l":33.37,"n":445,"o":33.68,"t":"2026-10-22T04:00:00Z","v":94329,"vw":33.468735}],"volatilityBars":[{"c":33.82,"h":33.85,"l":33.82,"n":16,"o":33.85,"t":"2026-09-21T13:30:00Z","v":4135,"vw":33.836547},{"c":33.8401,"h":33.8401,"l":33.8401,"n":3,"o":33.8401,"t":"2026-09-21T14:00:00Z","v":3230,"vw":33.8401},{"c":33.93,"h":33.93,"l":33.91,"n":10,"o":33.91,"t":"2026-09-21T14:15:00Z","v":835,"vw":33.926448},{"c":33.9401,"h":33.9401,"l":33.9401,"n":1,"o":33.9401,"t":"2026-09-21T15:15:00Z","v":3936,"vw":33.9401},{"c":33.98,"h":33.98,"l":33.972,"n":2,"o":33.972,"t":"2026-09-21T15:45:00Z","v":916,"vw":33.973624},{"c":34,"h":34,"l":33.97,"n":11,"o":33.97,"t":"2026-09-21T16:00:00Z","v":3302,"vw":33.985316},{"c":34.04,"h":34.045,"l":34.04,"n":6,"o":34.045,"t":"2026-09-21T16:30:00Z","v":2777,"vw":34.043416},{"c":34.045,"h":34.045,"l":34.045,"n":1,"o":34.045,"t":"2026-09-21T16:45:00Z","v":100,"vw":34.045},{"c":34.08,"h":34.08,"l":34.08,"n":2,"o":34.08,"t":"2026-09-21T17:15:00Z","v":124,"vw":34.08},{"c":34.07,"h":34.07,"l":34.0426,"n":5,"o":34.0426,"t":"2026-09-21T17:30:00Z","v":353,"vw":34.054513},{"c":34.089,"h":34.09,"l":34.08,"n":7,"o":34.08,"t":"2026-09-21T17:45:00Z","v":1351,"vw":34.086385},{"c":34.07,"h":34.07,"l":34.07,"n":1,"o":34.07,"t":"2026-09-21T18:00:00Z","v":257,"vw":34.07},{"c":34.105,"h":34.12,"l":34.1,"n":8,"o":34.1,"t":"2026-09-21T18:15:00Z","v":1000,"vw":34.112542},{"c":34.13,"h":34.13,"l":34.105,"n":7,"o":34.1076,"t":"2026-09-21T18:30:00Z","v":2455,"vw":34.107331},{"c":34.1385,"h":34.15,"l":34.1,"n":9,"o":34.14,"t":"2026-09-21T18:45:00Z","v":5186,"vw":34.135923},{"c":34.13,"h":34.14,"l":34.115,"n":6,"o":34.14,"t":"2026-09-21T19:00:00Z","v":2985,"vw":34.132327},{"c":34.125,"h":34.14,"l":34.1101,"n":15,"o":34.125,"t":"2026-09-21T19:15:00Z","v":3494,"vw":34.125282},{"c":34.12,"h":34.14,"l":34.1101,"n":33,"o":34.1101,"t":"2026-09-21T19:30:00Z","v":3068,"vw":34.125351},{"c":34.1,"h":34.13,"l":34.0801,"n":13,"o":34.13,"t":"2026-09-21T19:45:00Z","v":3134,"vw":34.100363},{"c":34.11,"h":34.11,"l":34.11,"n":3,"o":34.11,"t":"2026-09-21T20:00:00Z","v":225,"vw":34.11},{"c":34.65,"h":34.65,"l":34.65,"n":1,"o":34.65,"t":"2026-09-22T11:15:00Z","v":100,"vw":34.65},{"c":34.105,"h":34.11,"l":34.09,"n":13,"o":34.11,"t":"2026-09-22T13:30:00Z","v":1300,"vw":34.103064},{"c":34.06,"h":34.06,"l":34.01,"n":4,"o":34.01,"t":"2026-09-22T14:00:00Z","v":1620,"vw":34.013125},{"c":34.0062,"h":34.0062,"l":34.0062,"n":1,"o":34.0062,"t":"2026-09-22T14:15:00Z","v":269,"vw":34.0062},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-09-22T14:30:00Z","v":391,"vw":34.01},{"c":33.975,"h":34,"l":33.975,"n":5,"o":33.975,"t":"2026-09-22T14:45:00Z","v":1128,"vw":33.982558},{"c":33.9965,"h":34.0054,"l":33.9834,"n":5,"o":33.9834,"t":"2026-09-22T15:00:00Z","v":2306,"vw":33.998243},{"c":33.9401,"h":33.965,"l":33.9401,"n":2,"o":33.965,"t":"2026-09-22T15:15:00Z","v":1065,"vw":33.942485},{"c":33.94,"h":33.94,"l":33.94,"n":2,"o":33.94,"t":"2026-09-22T15:45:00Z","v":247,"vw":33.94},{"c":33.9698,"h":33.9698,"l":33.9698,"n":1,"o":33.9698,"t":"2026-09-22T16:00:00Z","v":827,"vw":33.9698},{"c":33.97,"h":33.97,"l":33.97,"n":1,"o":33.97,"t":"2026-09-22T16:15:00Z","v":191,"vw":33.97},{"c":33.98,"h":33.98,"l":33.97,"n":3,"o":33.97,"t":"2026-09-22T16:30:00Z","v":254,"vw":33.975595},{"c":33.9877,"h":33.99,"l":33.96,"n":8,"o":33.96,"t":"2026-09-22T16:45:00Z","v":4728,"vw":33.983343},{"c":33.97,"h":33.97,"l":33.97,"n":2,"o":33.97,"t":"2026-09-22T17:00:00Z","v":122,"vw":33.97},{"c":33.96,"h":33.97,"l":33.96,"n":5,"o":33.97,"t":"2026-09-22T17:15:00Z","v":2219,"vw":33.965257},{"c":33.97,"h":33.97,"l":33.97,"n":1,"o":33.97,"t":"2026-09-22T17:30:00Z","v":305,"vw":33.97},{"c":34.0075,"h":34.0075,"l":33.98,"n":4,"o":33.98,"t":"2026-09-22T17:45:00Z","v":559,"vw":33.984937},{"c":33.99,"h":34,"l":33.99,"n":4,"o":34,"t":"2026-09-22T18:15:00Z","v":3136,"vw":33.991071},{"c":34,"h":34.01,"l":34,"n":64,"o":34.005,"t":"2026-09-22T18:45:00Z","v":7362,"vw":34.005339},{"c":34,"h":34.01,"l":34,"n":70,"o":34,"t":"2026-09-22T19:00:00Z","v":8961,"vw":34.003841},{"c":34.018,"h":34.02,"l":34.005,"n":7,"o":34.005,"t":"2026-09-22T19:15:00Z","v":857,"vw":34.011695},{"c":34.025,"h":34.04,"l":34.02,"n":11,"o":34.02,"t":"2026-09-22T19:30:00Z","v":1247,"vw":34.033934},{"c":34.02,"h":34.03,"l":34.02,"n":52,"o":34.02,"t":"2026-09-22T19:45:00Z","v":24766,"vw":34.020298},{"c":34.025,"h":34.025,"l":34.025,"n":4,"o":34.025,"t":"2026-09-22T20:00:00Z","v":186,"vw":34.025},{"c":33.91,"h":34,"l":33.89,"n":22,"o":33.89,"t":"2026-09-23T13:30:00Z","v":10068,"vw":33.952708},{"c":33.8851,"h":33.91,"l":33.88,"n":44,"o":33.91,"t":"2026-09-23T13:45:00Z","v":16408,"vw":33.889913},{"c":33.8399,"h":33.88,"l":33.83,"n":19,"o":33.88,"t":"2026-09-23T14:00:00Z","v":7398,"vw":33.870401},{"c":33.796,"h":33.84,"l":33.76,"n":8,"o":33.84,"t":"2026-09-23T14:15:00Z","v":2548,"vw":33.830915},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-09-23T14:30:00Z","v":449,"vw":33.81},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-09-23T14:45:00Z","v":237,"vw":33.81},{"c":33.87,"h":33.87,"l":33.87,"n":2,"o":33.87,"t":"2026-09-23T15:00:00Z","v":249,"vw":33.87},{"c":33.82,"h":33.86,"l":33.82,"n":4,"o":33.84,"t":"2026-09-23T15:15:00Z","v":2828,"vw":33.836006},{"c":33.82,"h":33.82,"l":33.79,"n":23,"o":33.79,"t":"2026-09-23T15:45:00Z","v":6784,"vw":33.801687},{"c":33.8,"h":33.81,"l":33.8,"n":7,"o":33.81,"t":"2026-09-23T16:00:00Z","v":782,"vw":33.805416},{"c":33.81,"h":33.82,"l":33.805,"n":22,"o":33.82,"t":"2026-09-23T16:15:00Z","v":1305,"vw":33.810836},{"c":33.7901,"h":33.82,"l":33.7901,"n":8,"o":33.82,"t":"2026-09-23T16:30:00Z","v":1779,"vw":33.801367},{"c":33.74,"h":33.795,"l":33.72,"n":104,"o":33.79,"t":"2026-09-23T16:45:00Z","v":49064,"vw":33.789002},{"c":33.73,"h":33.74,"l":33.73,"n":6,"o":33.74,"t":"2026-09-23T17:00:00Z","v":3989,"vw":33.736059},{"c":33.745,"h":33.745,"l":33.745,"n":2,"o":33.745,"t":"2026-09-23T17:15:00Z","v":1151,"vw":33.745},{"c":33.77,"h":33.77,"l":33.77,"n":1,"o":33.77,"t":"2026-09-23T17:45:00Z","v":140,"vw":33.77},{"c":33.7907,"h":33.7907,"l":33.7907,"n":1,"o":33.7907,"t":"2026-09-23T18:00:00Z","v":160,"vw":33.7907},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-09-23T18:15:00Z","v":100,"vw":33.78},{"c":33.76,"h":33.79,"l":33.76,"n":12,"o":33.76,"t":"2026-09-23T18:45:00Z","v":5574,"vw":33.763692},{"c":33.77,"h":33.79,"l":33.77,"n":21,"o":33.77,"t":"2026-09-23T19:00:00Z","v":3239,"vw":33.775845},{"c":33.77,"h":33.78,"l":33.77,"n":4,"o":33.78,"t":"2026-09-23T19:15:00Z","v":4175,"vw":33.778283},{"c":33.78,"h":33.78,"l":33.78,"n":12,"o":33.78,"t":"2026-09-23T19:30:00Z","v":3478,"vw":33.78},{"c":33.78,"h":33.8,"l":33.77,"n":29,"o":33.8,"t":"2026-09-23T19:45:00Z","v":14048,"vw":33.771868},{"c":33.773,"h":33.78,"l":33.752,"n":17,"o":33.7737,"t":"2026-09-23T22:00:00Z","v":1360,"vw":33.761564},{"c":33.64,"h":33.68,"l":33.64,"n":14,"o":33.65,"t":"2026-09-24T13:30:00Z","v":1935,"vw":33.652089},{"c":33.68,"h":33.68,"l":33.63,"n":17,"o":33.63,"t":"2026-09-24T13:45:00Z","v":3458,"vw":33.650392},{"c":33.675,"h":33.6912,"l":33.675,"n":4,"o":33.69,"t":"2026-09-24T14:00:00Z","v":900,"vw":33.683867},{"c":33.7,"h":33.7352,"l":33.7,"n":3,"o":33.7352,"t":"2026-09-24T14:15:00Z","v":997,"vw":33.721028},{"c":33.7,"h":33.71,"l":33.66,"n":27,"o":33.71,"t":"2026-09-24T14:45:00Z","v":2709,"vw":33.692029},{"c":33.6428,"h":33.69,"l":33.6428,"n":5,"o":33.69,"t":"2026-09-24T15:00:00Z","v":1267,"vw":33.674221},{"c":33.66,"h":33.6666,"l":33.66,"n":5,"o":33.6666,"t":"2026-09-24T15:15:00Z","v":1933,"vw":33.662068},{"c":33.66,"h":33.66,"l":33.65,"n":7,"o":33.65,"t":"2026-09-24T15:30:00Z","v":1047,"vw":33.655652},{"c":33.655,"h":33.68,"l":33.655,"n":6,"o":33.68,"t":"2026-09-24T15:45:00Z","v":2739,"vw":33.673358},{"c":33.6349,"h":33.6599,"l":33.6349,"n":3,"o":33.6599,"t":"2026-09-24T16:00:00Z","v":399,"vw":33.642043},{"c":33.75,"h":33.75,"l":33.75,"n":4,"o":33.75,"t":"2026-09-24T16:15:00Z","v":373,"vw":33.75},{"c":33.795,"h":33.795,"l":33.795,"n":1,"o":33.795,"t":"2026-09-24T16:30:00Z","v":296,"vw":33.795},{"c":33.8,"h":33.82,"l":33.77,"n":14,"o":33.81,"t":"2026-09-24T16:45:00Z","v":9465,"vw":33.815529},{"c":33.785,"h":33.785,"l":33.785,"n":1,"o":33.785,"t":"2026-09-24T17:00:00Z","v":1500,"vw":33.785},{"c":33.765,"h":33.81,"l":33.765,"n":4,"o":33.81,"t":"2026-09-24T17:15:00Z","v":1379,"vw":33.775031},{"c":33.7581,"h":33.7636,"l":33.7581,"n":2,"o":33.7636,"t":"2026-09-24T17:30:00Z","v":1508,"vw":33.759245},{"c":33.735,"h":33.735,"l":33.71,"n":2,"o":33.71,"t":"2026-09-24T17:45:00Z","v":217,"vw":33.721636},{"c":33.7401,"h":33.76,"l":33.7399,"n":5,"o":33.76,"t":"2026-09-24T18:00:00Z","v":996,"vw":33.746696},{"c":33.765,"h":33.78,"l":33.755,"n":6,"o":33.755,"t":"2026-09-24T18:15:00Z","v":1884,"vw":33.767321},{"c":33.75,"h":33.78,"l":33.74,"n":13,"o":33.766,"t":"2026-09-24T18:30:00Z","v":6872,"vw":33.756639},{"c":33.78,"h":33.78,"l":33.7301,"n":10,"o":33.78,"t":"2026-09-24T18:45:00Z","v":2443,"vw":33.762538},{"c":33.7201,"h":33.79,"l":33.7201,"n":22,"o":33.79,"t":"2026-09-24T19:00:00Z","v":8165,"vw":33.767731},{"c":33.78,"h":33.78,"l":33.78,"n":3,"o":33.78,"t":"2026-09-24T19:15:00Z","v":249,"vw":33.78},{"c":33.79,"h":33.79,"l":33.7438,"n":11,"o":33.78,"t":"2026-09-24T19:30:00Z","v":1456,"vw":33.773098},{"c":33.77,"h":33.8086,"l":33.74,"n":31,"o":33.765,"t":"2026-09-24T19:45:00Z","v":8224,"vw":33.785221},{"c":33.79,"h":33.79,"l":33.79,"n":3,"o":33.79,"t":"2026-09-24T20:00:00Z","v":102,"vw":33.79},{"c":33.84,"h":33.84,"l":33.8,"n":13,"o":33.8,"t":"2026-09-25T13:30:00Z","v":4668,"vw":33.810458},{"c":33.79,"h":33.79,"l":33.79,"n":2,"o":33.79,"t":"2026-09-25T14:00:00Z","v":150,"vw":33.79},{"c":33.78,"h":33.78,"l":33.7101,"n":31,"o":33.7101,"t":"2026-09-25T14:15:00Z","v":7466,"vw":33.747918},{"c":33.78,"h":33.82,"l":33.7637,"n":21,"o":33.78,"t":"2026-09-25T14:30:00Z","v":4997,"vw":33.791732},{"c":33.8112,"h":33.82,"l":33.76,"n":20,"o":33.809,"t":"2026-09-25T14:45:00Z","v":12026,"vw":33.807893},{"c":33.8389,"h":33.85,"l":33.835,"n":7,"o":33.84,"t":"2026-09-25T15:00:00Z","v":3788,"vw":33.84003},{"c":33.82,"h":33.85,"l":33.82,"n":12,"o":33.836,"t":"2026-09-25T15:15:00Z","v":4455,"vw":33.838406},{"c":33.79,"h":33.84,"l":33.79,"n":4,"o":33.84,"t":"2026-09-25T15:30:00Z","v":1183,"vw":33.832337},{"c":33.83,"h":33.83,"l":33.81,"n":13,"o":33.81,"t":"2026-09-25T15:45:00Z","v":650,"vw":33.814},{"c":33.86,"h":33.86,"l":33.86,"n":1,"o":33.86,"t":"2026-09-25T16:00:00Z","v":100,"vw":33.86},{"c":33.9,"h":33.9,"l":33.875,"n":8,"o":33.9,"t":"2026-09-25T16:45:00Z","v":1212,"vw":33.885176},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-09-25T17:00:00Z","v":3000,"vw":33.88},{"c":33.92,"h":33.92,"l":33.89,"n":73,"o":33.89,"t":"2026-09-25T17:45:00Z","v":17711,"vw":33.901548},{"c":33.92,"h":33.93,"l":33.87,"n":11,"o":33.93,"t":"2026-09-25T18:00:00Z","v":6258,"vw":33.916223},{"c":33.91,"h":33.92,"l":33.91,"n":4,"o":33.92,"t":"2026-09-25T18:15:00Z","v":1028,"vw":33.911624},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-09-25T18:30:00Z","v":100,"vw":33.89},{"c":33.9,"h":33.92,"l":33.88,"n":6,"o":33.92,"t":"2026-09-25T18:45:00Z","v":1865,"vw":33.888214},{"c":33.8917,"h":33.9,"l":33.88,"n":4,"o":33.88,"t":"2026-09-25T19:00:00Z","v":531,"vw":33.889736},{"c":33.88,"h":33.91,"l":33.875,"n":12,"o":33.89,"t":"2026-09-25T19:15:00Z","v":2455,"vw":33.896282},{"c":33.92,"h":33.95,"l":33.92,"n":15,"o":33.95,"t":"2026-09-25T19:45:00Z","v":6346,"vw":33.933432},{"c":33.94,"h":33.94,"l":33.94,"n":3,"o":33.94,"t":"2026-09-25T20:00:00Z","v":103,"vw":33.94},{"c":33.7101,"h":33.93,"l":33.63,"n":49,"o":33.63,"t":"2026-09-28T13:30:00Z","v":11306,"vw":33.728361},{"c":33.7705,"h":33.79,"l":33.7705,"n":21,"o":33.79,"t":"2026-09-28T13:45:00Z","v":4903,"vw":33.787735},{"c":33.78,"h":33.8,"l":33.75,"n":9,"o":33.8,"t":"2026-09-28T14:00:00Z","v":4137,"vw":33.765363},{"c":33.7698,"h":33.7698,"l":33.7698,"n":2,"o":33.7698,"t":"2026-09-28T14:15:00Z","v":813,"vw":33.7698},{"c":33.74,"h":33.77,"l":33.74,"n":4,"o":33.77,"t":"2026-09-28T14:30:00Z","v":1320,"vw":33.746545},{"c":33.67,"h":33.67,"l":33.67,"n":2,"o":33.67,"t":"2026-09-28T15:00:00Z","v":101,"vw":33.67},{"c":33.6905,"h":33.709,"l":33.6866,"n":12,"o":33.7,"t":"2026-09-28T15:15:00Z","v":1654,"vw":33.69576},{"c":33.695,"h":33.695,"l":33.695,"n":1,"o":33.695,"t":"2026-09-28T15:30:00Z","v":118,"vw":33.695},{"c":33.6966,"h":33.72,"l":33.675,"n":27,"o":33.7,"t":"2026-09-28T15:45:00Z","v":4607,"vw":33.704604},{"c":33.7196,"h":33.72,"l":33.7196,"n":5,"o":33.72,"t":"2026-09-28T16:00:00Z","v":325,"vw":33.7198},{"c":33.82,"h":33.82,"l":33.7499,"n":12,"o":33.75,"t":"2026-09-28T16:15:00Z","v":1371,"vw":33.775275},{"c":33.8,"h":33.82,"l":33.7108,"n":16,"o":33.7108,"t":"2026-09-28T17:00:00Z","v":9956,"vw":33.809099},{"c":33.77,"h":33.81,"l":33.7201,"n":24,"o":33.809,"t":"2026-09-28T17:15:00Z","v":2469,"vw":33.775747},{"c":33.77,"h":33.77,"l":33.769,"n":3,"o":33.769,"t":"2026-09-28T17:30:00Z","v":367,"vw":33.769634},{"c":33.7695,"h":33.77,"l":33.745,"n":10,"o":33.77,"t":"2026-09-28T17:45:00Z","v":1091,"vw":33.761231},{"c":33.7699,"h":33.77,"l":33.76,"n":18,"o":33.76,"t":"2026-09-28T18:00:00Z","v":2051,"vw":33.768724},{"c":33.74,"h":33.78,"l":33.74,"n":10,"o":33.78,"t":"2026-09-28T18:15:00Z","v":1453,"vw":33.750916},{"c":33.73,"h":33.73,"l":33.7059,"n":4,"o":33.7059,"t":"2026-09-28T18:30:00Z","v":878,"vw":33.721818},{"c":33.77,"h":33.77,"l":33.745,"n":5,"o":33.76,"t":"2026-09-28T18:45:00Z","v":2263,"vw":33.756536},{"c":33.7499,"h":33.76,"l":33.7499,"n":4,"o":33.76,"t":"2026-09-28T19:00:00Z","v":4503,"vw":33.753304},{"c":33.73,"h":33.73,"l":33.72,"n":4,"o":33.72,"t":"2026-09-28T19:15:00Z","v":305,"vw":33.723333},{"c":33.72,"h":33.73,"l":33.7,"n":21,"o":33.705,"t":"2026-09-28T19:30:00Z","v":2618,"vw":33.711357},{"c":33.72,"h":33.73,"l":33.6925,"n":14,"o":33.6928,"t":"2026-09-28T19:45:00Z","v":2207,"vw":33.705047},{"c":33.73,"h":33.73,"l":33.73,"n":4,"o":33.73,"t":"2026-09-28T20:00:00Z","v":104,"vw":33.73},{"c":33.7087,"h":33.75,"l":33.705,"n":13,"o":33.75,"t":"2026-09-29T13:30:00Z","v":4192,"vw":33.716204},{"c":33.655,"h":33.655,"l":33.655,"n":2,"o":33.655,"t":"2026-09-29T14:00:00Z","v":630,"vw":33.655},{"c":33.67,"h":33.6851,"l":33.665,"n":4,"o":33.665,"t":"2026-09-29T14:15:00Z","v":1276,"vw":33.67503},{"c":33.6582,"h":33.6752,"l":33.6582,"n":2,"o":33.6752,"t":"2026-09-29T14:30:00Z","v":868,"vw":33.664428},{"c":33.6797,"h":33.6797,"l":33.6338,"n":2,"o":33.6338,"t":"2026-09-29T14:45:00Z","v":626,"vw":33.653011},{"c":33.64,"h":33.64,"l":33.64,"n":2,"o":33.64,"t":"2026-09-29T15:00:00Z","v":176,"vw":33.64},{"c":33.6,"h":33.62,"l":33.5735,"n":12,"o":33.619,"t":"2026-09-29T15:15:00Z","v":3409,"vw":33.598062},{"c":33.6026,"h":33.6026,"l":33.6026,"n":1,"o":33.6026,"t":"2026-09-29T15:30:00Z","v":250,"vw":33.6026},{"c":33.5857,"h":33.589,"l":33.5548,"n":6,"o":33.5548,"t":"2026-09-29T16:00:00Z","v":3164,"vw":33.587209},{"c":33.5999,"h":33.6,"l":33.5999,"n":3,"o":33.6,"t":"2026-09-29T16:15:00Z","v":404,"vw":33.59995},{"c":33.58,"h":33.58,"l":33.58,"n":1,"o":33.58,"t":"2026-09-29T16:30:00Z","v":314,"vw":33.58},{"c":33.57,"h":33.5999,"l":33.5612,"n":8,"o":33.5982,"t":"2026-09-29T16:45:00Z","v":3923,"vw":33.595177},{"c":33.6098,"h":33.6098,"l":33.6098,"n":2,"o":33.6098,"t":"2026-09-29T17:30:00Z","v":118,"vw":33.6098},{"c":33.6,"h":33.6,"l":33.59,"n":6,"o":33.59,"t":"2026-09-29T17:45:00Z","v":735,"vw":33.595893},{"c":33.61,"h":33.629,"l":33.596,"n":4,"o":33.596,"t":"2026-09-29T18:00:00Z","v":1215,"vw":33.617541},{"c":33.64,"h":33.64,"l":33.64,"n":4,"o":33.64,"t":"2026-09-29T18:15:00Z","v":335,"vw":33.64},{"c":33.67,"h":33.67,"l":33.6499,"n":3,"o":33.65,"t":"2026-09-29T18:30:00Z","v":875,"vw":33.652952},{"c":33.65,"h":33.67,"l":33.65,"n":3,"o":33.67,"t":"2026-09-29T18:45:00Z","v":807,"vw":33.665167},{"c":33.645,"h":33.67,"l":33.645,"n":4,"o":33.67,"t":"2026-09-29T19:00:00Z","v":1310,"vw":33.654508},{"c":33.635,"h":33.659,"l":33.635,"n":2,"o":33.659,"t":"2026-09-29T19:15:00Z","v":518,"vw":33.647},{"c":33.6131,"h":33.66,"l":33.6131,"n":4,"o":33.66,"t":"2026-09-29T19:30:00Z","v":4194,"vw":33.618331},{"c":33.625,"h":33.625,"l":33.615,"n":3,"o":33.615,"t":"2026-09-29T19:45:00Z","v":289,"vw":33.619274},{"c":33.675,"h":33.675,"l":33.675,"n":7,"o":33.675,"t":"2026-09-30T13:30:00Z","v":503,"vw":33.675},{"c":33.795,"h":33.795,"l":33.795,"n":4,"o":33.795,"t":"2026-09-30T14:00:00Z","v":215,"vw":33.795},{"c":33.775,"h":33.84,"l":33.775,"n":6,"o":33.84,"t":"2026-09-30T14:15:00Z","v":8932,"vw":33.780708},{"c":33.82,"h":33.83,"l":33.78,"n":52,"o":33.795,"t":"2026-09-30T15:15:00Z","v":10406,"vw":33.806737},{"c":33.83,"h":33.85,"l":33.83,"n":3,"o":33.85,"t":"2026-09-30T15:30:00Z","v":572,"vw":33.846497},{"c":33.805,"h":33.84,"l":33.783,"n":5,"o":33.783,"t":"2026-09-30T15:45:00Z","v":471,"vw":33.80464},{"c":33.795,"h":33.83,"l":33.795,"n":5,"o":33.81,"t":"2026-09-30T16:15:00Z","v":1723,"vw":33.807666},{"c":33.795,"h":33.795,"l":33.795,"n":1,"o":33.795,"t":"2026-09-30T16:30:00Z","v":298,"vw":33.795},{"c":33.8,"h":33.8,"l":33.79,"n":9,"o":33.79,"t":"2026-09-30T16:45:00Z","v":965,"vw":33.791036},{"c":33.75,"h":33.76,"l":33.73,"n":15,"o":33.76,"t":"2026-09-30T17:15:00Z","v":3579,"vw":33.747696},{"c":33.761,"h":33.77,"l":33.761,"n":2,"o":33.77,"t":"2026-09-30T17:30:00Z","v":711,"vw":33.767013},{"c":33.8,"h":33.8,"l":33.8,"n":13,"o":33.8,"t":"2026-09-30T17:45:00Z","v":1821,"vw":33.8},{"c":33.76,"h":33.76,"l":33.71,"n":4,"o":33.71,"t":"2026-09-30T18:30:00Z","v":1719,"vw":33.731063},{"c":33.73,"h":33.75,"l":33.73,"n":3,"o":33.75,"t":"2026-09-30T18:45:00Z","v":40458,"vw":33.730049},{"c":33.76,"h":33.77,"l":33.745,"n":28,"o":33.75,"t":"2026-09-30T19:00:00Z","v":10859,"vw":33.758272},{"c":33.74,"h":33.76,"l":33.74,"n":122,"o":33.76,"t":"2026-09-30T19:15:00Z","v":24701,"vw":33.746795},{"c":33.73,"h":33.75,"l":33.72,"n":66,"o":33.74,"t":"2026-09-30T19:30:00Z","v":16286,"vw":33.736244},{"c":33.65,"h":33.72,"l":33.64,"n":142,"o":33.72,"t":"2026-09-30T19:45:00Z","v":38212,"vw":33.667148},{"c":33.66,"h":33.66,"l":33.66,"n":4,"o":33.66,"t":"2026-09-30T20:00:00Z","v":904,"vw":33.66},{"c":33.63,"h":33.73,"l":33.61,"n":10,"o":33.73,"t":"2026-10-01T13:30:00Z","v":2374,"vw":33.718115},{"c":33.59,"h":33.61,"l":33.59,"n":12,"o":33.6046,"t":"2026-10-01T13:45:00Z","v":11872,"vw":33.603291},{"c":33.47,"h":33.53,"l":33.47,"n":6,"o":33.53,"t":"2026-10-01T14:00:00Z","v":2952,"vw":33.524126},{"c":33.5299,"h":33.5299,"l":33.5,"n":4,"o":33.5,"t":"2026-10-01T14:15:00Z","v":1825,"vw":33.517751},{"c":33.495,"h":33.53,"l":33.495,"n":4,"o":33.53,"t":"2026-10-01T14:45:00Z","v":321,"vw":33.510351},{"c":33.4899,"h":33.49,"l":33.48,"n":9,"o":33.48,"t":"2026-10-01T15:00:00Z","v":10973,"vw":33.48693},{"c":33.4901,"h":33.52,"l":33.4901,"n":2,"o":33.52,"t":"2026-10-01T15:15:00Z","v":22941,"vw":33.519566},{"c":33.4942,"h":33.53,"l":33.4941,"n":6,"o":33.5,"t":"2026-10-01T15:30:00Z","v":1210,"vw":33.505495},{"c":33.52,"h":33.52,"l":33.48,"n":4,"o":33.51,"t":"2026-10-01T15:45:00Z","v":4957,"vw":33.482012},{"c":33.5101,"h":33.5208,"l":33.506,"n":10,"o":33.506,"t":"2026-10-01T16:00:00Z","v":1084,"vw":33.516306},{"c":33.5466,"h":33.55,"l":33.525,"n":10,"o":33.525,"t":"2026-10-01T16:15:00Z","v":1541,"vw":33.543351},{"c":33.57,"h":33.57,"l":33.57,"n":1,"o":33.57,"t":"2026-10-01T16:30:00Z","v":911,"vw":33.57},{"c":33.58,"h":33.58,"l":33.58,"n":2,"o":33.58,"t":"2026-10-01T16:45:00Z","v":21400,"vw":33.58},{"c":33.565,"h":33.57,"l":33.565,"n":12,"o":33.57,"t":"2026-10-01T17:00:00Z","v":6060,"vw":33.567488},{"c":33.638,"h":33.638,"l":33.59,"n":2,"o":33.59,"t":"2026-10-01T17:15:00Z","v":1623,"vw":33.625845},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-01T17:30:00Z","v":100,"vw":33.65},{"c":33.65,"h":33.68,"l":33.64,"n":33,"o":33.67,"t":"2026-10-01T17:45:00Z","v":11367,"vw":33.661494},{"c":33.66,"h":33.66,"l":33.615,"n":8,"o":33.62,"t":"2026-10-01T18:15:00Z","v":2116,"vw":33.638011},{"c":33.65,"h":33.66,"l":33.65,"n":9,"o":33.66,"t":"2026-10-01T18:30:00Z","v":2162,"vw":33.653614},{"c":33.66,"h":33.67,"l":33.655,"n":8,"o":33.655,"t":"2026-10-01T18:45:00Z","v":3193,"vw":33.658597},{"c":33.655,"h":33.67,"l":33.64,"n":18,"o":33.67,"t":"2026-10-01T19:00:00Z","v":5742,"vw":33.649244},{"c":33.67,"h":33.67,"l":33.655,"n":8,"o":33.66,"t":"2026-10-01T19:15:00Z","v":2677,"vw":33.65874},{"c":33.66,"h":33.67,"l":33.66,"n":6,"o":33.67,"t":"2026-10-01T19:30:00Z","v":602,"vw":33.665},{"c":33.63,"h":33.71,"l":33.63,"n":37,"o":33.68,"t":"2026-10-01T19:45:00Z","v":6929,"vw":33.659163},{"c":33.869,"h":33.88,"l":33.869,"n":5,"o":33.88,"t":"2026-10-02T13:30:00Z","v":480,"vw":33.874581},{"c":33.79,"h":33.79,"l":33.79,"n":1,"o":33.79,"t":"2026-10-02T13:45:00Z","v":122,"vw":33.79},{"c":33.855,"h":33.855,"l":33.855,"n":1,"o":33.855,"t":"2026-10-02T14:00:00Z","v":869,"vw":33.855},{"c":33.9,"h":33.9,"l":33.8633,"n":7,"o":33.89,"t":"2026-10-02T14:15:00Z","v":1885,"vw":33.879621},{"c":33.91,"h":33.91,"l":33.8501,"n":14,"o":33.8607,"t":"2026-10-02T14:30:00Z","v":1935,"vw":33.893079},{"c":33.855,"h":33.87,"l":33.855,"n":5,"o":33.87,"t":"2026-10-02T14:45:00Z","v":1137,"vw":33.864346},{"c":33.745,"h":33.85,"l":33.745,"n":13,"o":33.84,"t":"2026-10-02T15:00:00Z","v":2413,"vw":33.803825},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-10-02T15:45:00Z","v":135,"vw":33.76},{"c":33.785,"h":33.79,"l":33.7641,"n":4,"o":33.7641,"t":"2026-10-02T16:00:00Z","v":568,"vw":33.781943},{"c":33.7899,"h":33.81,"l":33.77,"n":15,"o":33.7946,"t":"2026-10-02T16:15:00Z","v":3367,"vw":33.791735},{"c":33.78,"h":33.8001,"l":33.755,"n":17,"o":33.7776,"t":"2026-10-02T16:30:00Z","v":3891,"vw":33.790695},{"c":33.795,"h":33.81,"l":33.78,"n":8,"o":33.78,"t":"2026-10-02T16:45:00Z","v":1311,"vw":33.794583},{"c":33.76,"h":33.8,"l":33.76,"n":133,"o":33.8,"t":"2026-10-02T17:00:00Z","v":20818,"vw":33.768516},{"c":33.77,"h":33.77,"l":33.77,"n":4,"o":33.77,"t":"2026-10-02T17:15:00Z","v":1253,"vw":33.77},{"c":33.765,"h":33.78,"l":33.765,"n":7,"o":33.78,"t":"2026-10-02T18:00:00Z","v":1165,"vw":33.772418},{"c":33.7596,"h":33.76,"l":33.74,"n":15,"o":33.76,"t":"2026-10-02T18:15:00Z","v":2629,"vw":33.756589},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-02T18:30:00Z","v":561,"vw":33.73},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-02T18:45:00Z","v":150,"vw":33.75},{"c":33.7695,"h":33.7712,"l":33.7695,"n":2,"o":33.7712,"t":"2026-10-02T19:00:00Z","v":432,"vw":33.770326},{"c":33.78,"h":33.78,"l":33.7528,"n":25,"o":33.7797,"t":"2026-10-02T19:15:00Z","v":2586,"vw":33.767561},{"c":33.79,"h":33.8,"l":33.7724,"n":27,"o":33.79,"t":"2026-10-02T19:30:00Z","v":5349,"vw":33.788168},{"c":33.775,"h":33.79,"l":33.77,"n":21,"o":33.7875,"t":"2026-10-02T19:45:00Z","v":2601,"vw":33.77697},{"c":33.8,"h":33.8,"l":33.65,"n":11,"o":33.65,"t":"2026-10-05T13:30:00Z","v":5188,"vw":33.693946},{"c":33.815,"h":33.815,"l":33.815,"n":5,"o":33.815,"t":"2026-10-05T13:45:00Z","v":386,"vw":33.815},{"c":33.8499,"h":33.8499,"l":33.8499,"n":1,"o":33.8499,"t":"2026-10-05T14:00:00Z","v":171,"vw":33.8499},{"c":33.8973,"h":33.9053,"l":33.87,"n":5,"o":33.88,"t":"2026-10-05T14:15:00Z","v":1495,"vw":33.889426},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-10-05T14:30:00Z","v":100,"vw":33.88},{"c":33.899,"h":33.9,"l":33.899,"n":5,"o":33.9,"t":"2026-10-05T15:15:00Z","v":891,"vw":33.899127},{"c":33.866,"h":33.866,"l":33.866,"n":2,"o":33.866,"t":"2026-10-05T15:30:00Z","v":525,"vw":33.866},{"c":33.9,"h":33.9,"l":33.89,"n":3,"o":33.89,"t":"2026-10-05T15:45:00Z","v":643,"vw":33.897356},{"c":33.91,"h":33.91,"l":33.88,"n":27,"o":33.91,"t":"2026-10-05T16:00:00Z","v":3553,"vw":33.904201},{"c":33.9,"h":33.91,"l":33.9,"n":16,"o":33.91,"t":"2026-10-05T16:15:00Z","v":8310,"vw":33.907782},{"c":33.95,"h":33.95,"l":33.949,"n":2,"o":33.949,"t":"2026-10-05T16:30:00Z","v":310,"vw":33.949323},{"c":33.97,"h":33.97,"l":33.9696,"n":2,"o":33.9696,"t":"2026-10-05T16:45:00Z","v":1152,"vw":33.9698},{"c":33.9499,"h":33.96,"l":33.9499,"n":14,"o":33.96,"t":"2026-10-05T17:00:00Z","v":1888,"vw":33.955571},{"c":33.97,"h":33.97,"l":33.95,"n":39,"o":33.97,"t":"2026-10-05T17:15:00Z","v":5339,"vw":33.967252},{"c":33.96,"h":33.97,"l":33.948,"n":6,"o":33.97,"t":"2026-10-05T17:30:00Z","v":1469,"vw":33.961633},{"c":33.97,"h":33.98,"l":33.965,"n":8,"o":33.98,"t":"2026-10-05T17:45:00Z","v":1707,"vw":33.973482},{"c":33.99,"h":33.99,"l":33.975,"n":19,"o":33.99,"t":"2026-10-05T18:00:00Z","v":8303,"vw":33.982067},{"c":33.98,"h":34,"l":33.98,"n":8,"o":33.99,"t":"2026-10-05T18:15:00Z","v":1196,"vw":33.99291},{"c":33.995,"h":34.01,"l":33.99,"n":13,"o":33.99,"t":"2026-10-05T18:30:00Z","v":1945,"vw":33.997052},{"c":34.01,"h":34.01,"l":33.9848,"n":21,"o":34,"t":"2026-10-05T18:45:00Z","v":5917,"vw":33.995939},{"c":34.05,"h":34.05,"l":34.0001,"n":10,"o":34.01,"t":"2026-10-05T19:00:00Z","v":1553,"vw":34.029357},{"c":34.06,"h":34.08,"l":34.02,"n":13,"o":34.07,"t":"2026-10-05T19:15:00Z","v":3857,"vw":34.052104},{"c":34.05,"h":34.06,"l":34.04,"n":12,"o":34.06,"t":"2026-10-05T19:30:00Z","v":1239,"vw":34.048662},{"c":34,"h":34.03,"l":33.98,"n":44,"o":34.03,"t":"2026-10-05T19:45:00Z","v":5073,"vw":33.999473},{"c":34.06,"h":34.24,"l":33.99,"n":10,"o":33.99,"t":"2026-10-06T13:30:00Z","v":8827,"vw":34.205539},{"c":34.11,"h":34.15,"l":34.105,"n":6,"o":34.105,"t":"2026-10-06T13:45:00Z","v":1646,"vw":34.127743},{"c":34.15,"h":34.15,"l":34.14,"n":5,"o":34.14,"t":"2026-10-06T14:00:00Z","v":905,"vw":34.148893},{"c":34.14,"h":34.15,"l":34.125,"n":18,"o":34.15,"t":"2026-10-06T14:15:00Z","v":1622,"vw":34.139619},{"c":34.13,"h":34.13,"l":34.09,"n":16,"o":34.09,"t":"2026-10-06T14:30:00Z","v":3754,"vw":34.125002},{"c":34.1599,"h":34.1599,"l":34.1399,"n":16,"o":34.14,"t":"2026-10-06T14:45:00Z","v":12278,"vw":34.142722},{"c":34.157,"h":34.157,"l":34.157,"n":1,"o":34.157,"t":"2026-10-06T15:00:00Z","v":430,"vw":34.157},{"c":34.185,"h":34.185,"l":34.185,"n":2,"o":34.185,"t":"2026-10-06T15:15:00Z","v":609,"vw":34.185},{"c":34.165,"h":34.18,"l":34.165,"n":20,"o":34.17,"t":"2026-10-06T15:30:00Z","v":6868,"vw":34.178164},{"c":34.16,"h":34.16,"l":34.16,"n":3,"o":34.16,"t":"2026-10-06T15:45:00Z","v":840,"vw":34.16},{"c":34.13,"h":34.145,"l":34.13,"n":6,"o":34.145,"t":"2026-10-06T16:00:00Z","v":600,"vw":34.1425},{"c":34.135,"h":34.165,"l":34.135,"n":9,"o":34.165,"t":"2026-10-06T16:15:00Z","v":1031,"vw":34.152629},{"c":34.1299,"h":34.1299,"l":34.1299,"n":1,"o":34.1299,"t":"2026-10-06T16:30:00Z","v":850,"vw":34.1299},{"c":34.11,"h":34.12,"l":34.11,"n":5,"o":34.12,"t":"2026-10-06T16:45:00Z","v":384,"vw":34.115066},{"c":34.095,"h":34.11,"l":34.095,"n":10,"o":34.11,"t":"2026-10-06T17:00:00Z","v":1010,"vw":34.096852},{"c":34.0897,"h":34.095,"l":34.075,"n":11,"o":34.095,"t":"2026-10-06T17:15:00Z","v":823,"vw":34.08578},{"c":34.105,"h":34.11,"l":34.08,"n":6,"o":34.08,"t":"2026-10-06T17:30:00Z","v":11013,"vw":34.082021},{"c":34.09,"h":34.105,"l":34.09,"n":3,"o":34.105,"t":"2026-10-06T17:45:00Z","v":353,"vw":34.10069},{"c":34.1,"h":34.1,"l":34.0914,"n":10,"o":34.1,"t":"2026-10-06T18:00:00Z","v":2226,"vw":34.095712},{"c":34.1083,"h":34.1083,"l":34.105,"n":4,"o":34.105,"t":"2026-10-06T18:15:00Z","v":759,"vw":34.106289},{"c":34.11,"h":34.11,"l":34.1025,"n":8,"o":34.1025,"t":"2026-10-06T18:45:00Z","v":6148,"vw":34.109703},{"c":34.11,"h":34.12,"l":34.11,"n":16,"o":34.12,"t":"2026-10-06T19:00:00Z","v":1323,"vw":34.111642},{"c":34.1,"h":34.1,"l":34.1,"n":9,"o":34.1,"t":"2026-10-06T19:15:00Z","v":854,"vw":34.1},{"c":34.08,"h":34.08,"l":34.08,"n":1,"o":34.08,"t":"2026-10-06T19:30:00Z","v":100,"vw":34.08},{"c":34.1,"h":34.1,"l":34.08,"n":19,"o":34.08,"t":"2026-10-06T19:45:00Z","v":2410,"vw":34.087328},{"c":33.895,"h":34.09,"l":33.895,"n":16,"o":34.09,"t":"2026-10-07T13:30:00Z","v":3816,"vw":33.987666},{"c":33.9195,"h":33.93,"l":33.895,"n":8,"o":33.93,"t":"2026-10-07T13:45:00Z","v":4874,"vw":33.927013},{"c":33.9,"h":33.91,"l":33.895,"n":6,"o":33.895,"t":"2026-10-07T14:00:00Z","v":454,"vw":33.901984},{"c":33.9,"h":33.9,"l":33.885,"n":5,"o":33.9,"t":"2026-10-07T14:15:00Z","v":1156,"vw":33.897965},{"c":33.855,"h":33.855,"l":33.855,"n":2,"o":33.855,"t":"2026-10-07T14:45:00Z","v":5859,"vw":33.855},{"c":33.89,"h":33.89,"l":33.8667,"n":3,"o":33.8667,"t":"2026-10-07T15:15:00Z","v":1014,"vw":33.883743},{"c":33.925,"h":33.925,"l":33.903,"n":9,"o":33.919,"t":"2026-10-07T15:30:00Z","v":6811,"vw":33.912585},{"c":33.97,"h":33.97,"l":33.95,"n":4,"o":33.95,"t":"2026-10-07T16:00:00Z","v":426,"vw":33.95614},{"c":33.98,"h":33.98,"l":33.98,"n":3,"o":33.98,"t":"2026-10-07T16:15:00Z","v":208,"vw":33.98},{"c":33.97,"h":33.98,"l":33.97,"n":6,"o":33.98,"t":"2026-10-07T16:30:00Z","v":391,"vw":33.975455},{"c":33.95,"h":33.96,"l":33.95,"n":5,"o":33.96,"t":"2026-10-07T16:45:00Z","v":7351,"vw":33.950278},{"c":33.975,"h":33.975,"l":33.96,"n":9,"o":33.96,"t":"2026-10-07T17:00:00Z","v":4388,"vw":33.974199},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-10-07T17:15:00Z","v":105,"vw":34.01},{"c":34.008,"h":34.008,"l":33.97,"n":4,"o":33.97,"t":"2026-10-07T17:30:00Z","v":2774,"vw":34.005514},{"c":33.9973,"h":34.0199,"l":33.9973,"n":15,"o":34.01,"t":"2026-10-07T17:45:00Z","v":986,"vw":34.009828},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-10-07T18:00:00Z","v":105,"vw":34.01},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-07T18:15:00Z","v":105,"vw":34},{"c":33.99,"h":34.01,"l":33.98,"n":40,"o":33.99,"t":"2026-10-07T18:30:00Z","v":6978,"vw":33.989082},{"c":33.99,"h":33.99,"l":33.99,"n":2,"o":33.99,"t":"2026-10-07T18:45:00Z","v":259,"vw":33.99},{"c":33.96,"h":34.01,"l":33.96,"n":4,"o":34.01,"t":"2026-10-07T19:00:00Z","v":857,"vw":33.970563},{"c":33.98,"h":34,"l":33.98,"n":28,"o":33.99,"t":"2026-10-07T19:15:00Z","v":20395,"vw":33.999183},{"c":33.98,"h":34,"l":33.9501,"n":16,"o":34,"t":"2026-10-07T19:30:00Z","v":7135,"vw":33.978532},{"c":34.01,"h":34.01,"l":33.97,"n":29,"o":33.9994,"t":"2026-10-07T19:45:00Z","v":3337,"vw":33.985177},{"c":34.01,"h":34.01,"l":34.01,"n":5,"o":34.01,"t":"2026-10-07T20:00:00Z","v":112,"vw":34.01},{"c":33.93,"h":34.03,"l":33.905,"n":15,"o":34.03,"t":"2026-10-08T13:30:00Z","v":2625,"vw":33.986532},{"c":33.93,"h":33.93,"l":33.93,"n":1,"o":33.93,"t":"2026-10-08T13:45:00Z","v":109,"vw":33.93},{"c":33.96,"h":33.96,"l":33.9226,"n":8,"o":33.9226,"t":"2026-10-08T14:15:00Z","v":1445,"vw":33.932486},{"c":33.93,"h":33.98,"l":33.93,"n":4,"o":33.95,"t":"2026-10-08T14:30:00Z","v":557,"vw":33.954255},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-10-08T14:45:00Z","v":100,"vw":33.94},{"c":33.88,"h":33.89,"l":33.88,"n":2,"o":33.89,"t":"2026-10-08T15:00:00Z","v":2602,"vw":33.885869},{"c":33.88,"h":33.88,"l":33.88,"n":2,"o":33.88,"t":"2026-10-08T15:15:00Z","v":1650,"vw":33.88},{"c":33.875,"h":33.89,"l":33.875,"n":2,"o":33.89,"t":"2026-10-08T15:30:00Z","v":587,"vw":33.880622},{"c":33.8962,"h":33.8962,"l":33.87,"n":2,"o":33.87,"t":"2026-10-08T15:45:00Z","v":600,"vw":33.8831},{"c":33.88,"h":33.88,"l":33.88,"n":3,"o":33.88,"t":"2026-10-08T16:00:00Z","v":361,"vw":33.88},{"c":33.9485,"h":33.97,"l":33.91,"n":10,"o":33.91,"t":"2026-10-08T16:15:00Z","v":1814,"vw":33.924977},{"c":33.92,"h":33.9399,"l":33.905,"n":35,"o":33.93,"t":"2026-10-08T16:30:00Z","v":4418,"vw":33.919011},{"c":33.869,"h":33.91,"l":33.83,"n":33,"o":33.91,"t":"2026-10-08T16:45:00Z","v":12956,"vw":33.86873},{"c":33.85,"h":33.85,"l":33.8,"n":19,"o":33.83,"t":"2026-10-08T17:00:00Z","v":2172,"vw":33.815696},{"c":33.7366,"h":33.83,"l":33.7366,"n":22,"o":33.82,"t":"2026-10-08T17:15:00Z","v":2596,"vw":33.786411},{"c":33.82,"h":33.82,"l":33.82,"n":2,"o":33.82,"t":"2026-10-08T17:30:00Z","v":168,"vw":33.82},{"c":33.8,"h":33.84,"l":33.78,"n":8,"o":33.84,"t":"2026-10-08T17:45:00Z","v":2459,"vw":33.804947},{"c":33.8,"h":33.81,"l":33.77,"n":29,"o":33.81,"t":"2026-10-08T18:00:00Z","v":97699,"vw":33.774166},{"c":33.99,"h":33.99,"l":33.79,"n":51,"o":33.83,"t":"2026-10-08T18:15:00Z","v":5034,"vw":33.894066},{"c":33.815,"h":33.99,"l":33.79,"n":43,"o":33.99,"t":"2026-10-08T18:30:00Z","v":4086,"vw":33.858667},{"c":33.8206,"h":33.84,"l":33.82,"n":8,"o":33.83,"t":"2026-10-08T18:45:00Z","v":1253,"vw":33.828875},{"c":33.8399,"h":33.84,"l":33.815,"n":13,"o":33.82,"t":"2026-10-08T19:00:00Z","v":2741,"vw":33.827514},{"c":33.8499,"h":33.85,"l":33.82,"n":3,"o":33.82,"t":"2026-10-08T19:15:00Z","v":506,"vw":33.838112},{"c":33.85,"h":33.85,"l":33.81,"n":6,"o":33.84,"t":"2026-10-08T19:30:00Z","v":3869,"vw":33.826699},{"c":33.86,"h":33.875,"l":33.83,"n":6,"o":33.83,"t":"2026-10-08T19:45:00Z","v":905,"vw":33.853142},{"c":33.87,"h":33.87,"l":33.87,"n":6,"o":33.87,"t":"2026-10-08T20:00:00Z","v":140,"vw":33.87},{"c":33.92,"h":33.93,"l":33.92,"n":7,"o":33.93,"t":"2026-10-09T13:30:00Z","v":479,"vw":33.92538},{"c":33.91,"h":33.91,"l":33.905,"n":6,"o":33.9068,"t":"2026-10-09T13:45:00Z","v":1332,"vw":33.90771},{"c":33.95,"h":33.96,"l":33.92,"n":30,"o":33.93,"t":"2026-10-09T14:00:00Z","v":5562,"vw":33.946878},{"c":33.97,"h":33.98,"l":33.96,"n":28,"o":33.96,"t":"2026-10-09T14:15:00Z","v":5911,"vw":33.969828},{"c":33.95,"h":33.98,"l":33.94,"n":19,"o":33.97,"t":"2026-10-09T14:30:00Z","v":4397,"vw":33.955668},{"c":34.01,"h":34.01,"l":33.97,"n":18,"o":33.97,"t":"2026-10-09T14:45:00Z","v":3223,"vw":33.990406},{"c":34,"h":34.01,"l":33.97,"n":16,"o":34.01,"t":"2026-10-09T15:00:00Z","v":6544,"vw":33.980723},{"c":33.98,"h":34.01,"l":33.98,"n":11,"o":34,"t":"2026-10-09T15:15:00Z","v":2143,"vw":33.993145},{"c":33.99,"h":34,"l":33.97,"n":9,"o":33.99,"t":"2026-10-09T15:30:00Z","v":1740,"vw":33.985879},{"c":34.0199,"h":34.0199,"l":33.99,"n":13,"o":33.99,"t":"2026-10-09T15:45:00Z","v":2552,"vw":34.011999},{"c":34.02,"h":34.03,"l":33.9701,"n":6,"o":34,"t":"2026-10-09T16:00:00Z","v":948,"vw":34.009045},{"c":34.04,"h":34.04,"l":34.02,"n":9,"o":34.02,"t":"2026-10-09T16:15:00Z","v":1145,"vw":34.029868},{"c":34.04,"h":34.05,"l":34.0184,"n":5,"o":34.05,"t":"2026-10-09T16:30:00Z","v":760,"vw":34.039063},{"c":34.06,"h":34.06,"l":34.025,"n":20,"o":34.025,"t":"2026-10-09T16:45:00Z","v":2667,"vw":34.04245},{"c":34.05,"h":34.07,"l":34.02,"n":7,"o":34.07,"t":"2026-10-09T17:00:00Z","v":1021,"vw":34.048583},{"c":34.05,"h":34.05,"l":34.05,"n":6,"o":34.05,"t":"2026-10-09T17:15:00Z","v":792,"vw":34.05},{"c":34.07,"h":34.08,"l":34.05,"n":4,"o":34.05,"t":"2026-10-09T17:30:00Z","v":800,"vw":34.0675},{"c":34.09,"h":34.09,"l":34.0537,"n":5,"o":34.08,"t":"2026-10-09T17:45:00Z","v":1022,"vw":34.075781},{"c":34.09,"h":34.09,"l":34.07,"n":3,"o":34.07,"t":"2026-10-09T18:00:00Z","v":1551,"vw":34.071333},{"c":34.07,"h":34.07,"l":34.055,"n":9,"o":34.06,"t":"2026-10-09T18:15:00Z","v":833,"vw":34.060029},{"c":34.08,"h":34.08,"l":34.065,"n":3,"o":34.065,"t":"2026-10-09T18:30:00Z","v":901,"vw":34.06682},{"c":34.09,"h":34.0938,"l":34.075,"n":9,"o":34.09,"t":"2026-10-09T18:45:00Z","v":1721,"vw":34.089514},{"c":34.1,"h":34.1,"l":34.1,"n":2,"o":34.1,"t":"2026-10-09T19:00:00Z","v":1062,"vw":34.1},{"c":34.11,"h":34.11,"l":34.11,"n":2,"o":34.11,"t":"2026-10-09T19:15:00Z","v":546,"vw":34.11},{"c":34.065,"h":34.08,"l":34.065,"n":7,"o":34.0713,"t":"2026-10-09T19:30:00Z","v":1481,"vw":34.071532},{"c":34.07,"h":34.0875,"l":34.0673,"n":10,"o":34.0875,"t":"2026-10-09T19:45:00Z","v":1635,"vw":34.074039},{"c":34.08,"h":34.08,"l":34.08,"n":2,"o":34.08,"t":"2026-10-12T13:30:00Z","v":1108,"vw":34.08},{"c":34.06,"h":34.09,"l":34.02,"n":47,"o":34.06,"t":"2026-10-12T13:45:00Z","v":7556,"vw":34.058473},{"c":34.02,"h":34.03,"l":34.01,"n":12,"o":34.02,"t":"2026-10-12T14:00:00Z","v":2696,"vw":34.024108},{"c":34.04,"h":34.04,"l":34.025,"n":4,"o":34.025,"t":"2026-10-12T14:15:00Z","v":1342,"vw":34.029698},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-12T14:30:00Z","v":781,"vw":34},{"c":34.045,"h":34.045,"l":34.045,"n":1,"o":34.045,"t":"2026-10-12T15:00:00Z","v":432,"vw":34.045},{"c":34.045,"h":34.06,"l":34.045,"n":2,"o":34.06,"t":"2026-10-12T15:15:00Z","v":996,"vw":34.046506},{"c":34.06,"h":34.068,"l":34.0167,"n":30,"o":34.0167,"t":"2026-10-12T15:30:00Z","v":7536,"vw":34.052039},{"c":34.055,"h":34.055,"l":34.055,"n":3,"o":34.055,"t":"2026-10-12T16:00:00Z","v":371,"vw":34.055},{"c":34.03,"h":34.035,"l":34.03,"n":4,"o":34.035,"t":"2026-10-12T16:15:00Z","v":423,"vw":34.031454},{"c":34.0156,"h":34.03,"l":34.0101,"n":8,"o":34.03,"t":"2026-10-12T16:30:00Z","v":780,"vw":34.023437},{"c":34.04,"h":34.04,"l":34.0001,"n":24,"o":34.0159,"t":"2026-10-12T16:45:00Z","v":5848,"vw":34.022763},{"c":34.0399,"h":34.0399,"l":34.03,"n":4,"o":34.03,"t":"2026-10-12T17:00:00Z","v":528,"vw":34.03255},{"c":34.02,"h":34.03,"l":34.0037,"n":9,"o":34.02,"t":"2026-10-12T17:15:00Z","v":3202,"vw":34.007836},{"c":34.0001,"h":34.015,"l":34.0001,"n":4,"o":34.015,"t":"2026-10-12T17:30:00Z","v":7523,"vw":34.005053},{"c":34.0036,"h":34.04,"l":34.0036,"n":13,"o":34.015,"t":"2026-10-12T17:45:00Z","v":2740,"vw":34.016709},{"c":34.03,"h":34.03,"l":34,"n":5,"o":34,"t":"2026-10-12T18:00:00Z","v":918,"vw":34.00739},{"c":34.02,"h":34.02,"l":34.015,"n":6,"o":34.015,"t":"2026-10-12T18:15:00Z","v":1909,"vw":34.0158},{"c":34.03,"h":34.03,"l":34.015,"n":3,"o":34.015,"t":"2026-10-12T18:30:00Z","v":2017,"vw":34.015807},{"c":34.0013,"h":34.02,"l":34.0013,"n":3,"o":34.02,"t":"2026-10-12T18:45:00Z","v":520,"vw":34.008528},{"c":34.0299,"h":34.03,"l":34.0299,"n":3,"o":34.03,"t":"2026-10-12T19:00:00Z","v":652,"vw":34.029978},{"c":34.015,"h":34.015,"l":34,"n":2,"o":34,"t":"2026-10-12T19:15:00Z","v":468,"vw":34.005833},{"c":34.02,"h":34.0252,"l":34.02,"n":7,"o":34.0252,"t":"2026-10-12T19:30:00Z","v":896,"vw":34.021881},{"c":34.04,"h":34.05,"l":34.03,"n":29,"o":34.03,"t":"2026-10-12T19:45:00Z","v":3809,"vw":34.034264},{"c":34.025,"h":34.12,"l":34.02,"n":9,"o":34.1,"t":"2026-10-13T13:30:00Z","v":5870,"vw":34.113262},{"c":34,"h":34.05,"l":34,"n":6,"o":34.05,"t":"2026-10-13T13:45:00Z","v":6569,"vw":34.045019},{"c":33.97,"h":33.97,"l":33.97,"n":2,"o":33.97,"t":"2026-10-13T14:00:00Z","v":1567,"vw":33.97},{"c":33.98,"h":33.98,"l":33.98,"n":6,"o":33.98,"t":"2026-10-13T14:15:00Z","v":2624,"vw":33.98},{"c":33.9617,"h":33.9891,"l":33.9617,"n":7,"o":33.985,"t":"2026-10-13T14:30:00Z","v":2013,"vw":33.979794},{"c":33.9818,"h":34.01,"l":33.9818,"n":2,"o":34.01,"t":"2026-10-13T14:45:00Z","v":369,"vw":33.990894},{"c":33.955,"h":33.96,"l":33.955,"n":2,"o":33.96,"t":"2026-10-13T15:00:00Z","v":446,"vw":33.958363},{"c":33.92,"h":33.96,"l":33.92,"n":3,"o":33.96,"t":"2026-10-13T15:30:00Z","v":1400,"vw":33.949645},{"c":33.93,"h":33.9478,"l":33.925,"n":7,"o":33.925,"t":"2026-10-13T15:45:00Z","v":1326,"vw":33.933816},{"c":33.965,"h":33.98,"l":33.93,"n":36,"o":33.94,"t":"2026-10-13T16:00:00Z","v":4939,"vw":33.952471},{"c":33.99,"h":33.995,"l":33.93,"n":41,"o":33.97,"t":"2026-10-13T16:15:00Z","v":3986,"vw":33.973184},{"c":34.01,"h":34.01,"l":33.99,"n":29,"o":33.995,"t":"2026-10-13T16:30:00Z","v":3119,"vw":34.002091},{"c":33.99,"h":34.015,"l":33.99,"n":32,"o":34.015,"t":"2026-10-13T16:45:00Z","v":3436,"vw":34.006012},{"c":33.965,"h":33.965,"l":33.93,"n":4,"o":33.93,"t":"2026-10-13T17:30:00Z","v":857,"vw":33.934912},{"c":33.97,"h":33.97,"l":33.965,"n":4,"o":33.965,"t":"2026-10-13T17:45:00Z","v":1976,"vw":33.965532},{"c":33.9795,"h":33.99,"l":33.945,"n":5,"o":33.945,"t":"2026-10-13T18:00:00Z","v":2379,"vw":33.982752},{"c":33.985,"h":33.985,"l":33.985,"n":4,"o":33.985,"t":"2026-10-13T18:15:00Z","v":367,"vw":33.985},{"c":33.985,"h":33.985,"l":33.9647,"n":2,"o":33.9647,"t":"2026-10-13T18:30:00Z","v":970,"vw":33.967462},{"c":34,"h":34,"l":33.94,"n":50,"o":33.98,"t":"2026-10-13T18:45:00Z","v":5097,"vw":33.989199},{"c":34.02,"h":34.025,"l":34,"n":54,"o":34,"t":"2026-10-13T19:00:00Z","v":6103,"vw":34.011188},{"c":34.005,"h":34.04,"l":33.97,"n":62,"o":34.025,"t":"2026-10-13T19:15:00Z","v":9428,"vw":34.019437},{"c":34.03,"h":34.04,"l":34.005,"n":57,"o":34.03,"t":"2026-10-13T19:30:00Z","v":8681,"vw":34.02217},{"c":34.01,"h":34.0377,"l":33.98,"n":8,"o":34.0377,"t":"2026-10-13T19:45:00Z","v":5278,"vw":34.009697},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-10-13T20:00:00Z","v":160,"vw":34.02},{"c":33.89,"h":33.98,"l":33.88,"n":3,"o":33.98,"t":"2026-10-14T13:30:00Z","v":1355,"vw":33.955868},{"c":33.81,"h":33.81,"l":33.81,"n":2,"o":33.81,"t":"2026-10-14T13:45:00Z","v":740,"vw":33.81},{"c":33.86,"h":33.8658,"l":33.825,"n":8,"o":33.835,"t":"2026-10-14T14:00:00Z","v":7226,"vw":33.83252},{"c":33.8368,"h":33.8368,"l":33.805,"n":4,"o":33.805,"t":"2026-10-14T14:15:00Z","v":4076,"vw":33.82065},{"c":33.81,"h":33.85,"l":33.805,"n":4,"o":33.85,"t":"2026-10-14T14:30:00Z","v":576,"vw":33.828738},{"c":33.79,"h":33.79,"l":33.76,"n":8,"o":33.76,"t":"2026-10-14T14:45:00Z","v":815,"vw":33.778348},{"c":33.77,"h":33.79,"l":33.77,"n":3,"o":33.79,"t":"2026-10-14T15:00:00Z","v":475,"vw":33.781579},{"c":33.74,"h":33.78,"l":33.74,"n":5,"o":33.78,"t":"2026-10-14T15:15:00Z","v":2204,"vw":33.763593},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-10-14T15:30:00Z","v":150,"vw":33.76},{"c":33.75,"h":33.75,"l":33.7104,"n":3,"o":33.7104,"t":"2026-10-14T15:45:00Z","v":324,"vw":33.7236},{"c":33.72,"h":33.753,"l":33.72,"n":6,"o":33.75,"t":"2026-10-14T16:00:00Z","v":2354,"vw":33.738703},{"c":33.7,"h":33.7283,"l":33.7,"n":6,"o":33.71,"t":"2026-10-14T16:15:00Z","v":2368,"vw":33.715814},{"c":33.73,"h":33.73,"l":33.71,"n":17,"o":33.72,"t":"2026-10-14T16:30:00Z","v":1593,"vw":33.717931},{"c":33.73,"h":33.73,"l":33.73,"n":4,"o":33.73,"t":"2026-10-14T16:45:00Z","v":1006,"vw":33.73},{"c":33.71,"h":33.73,"l":33.705,"n":22,"o":33.73,"t":"2026-10-14T17:00:00Z","v":2837,"vw":33.710762},{"c":33.7,"h":33.7,"l":33.69,"n":2,"o":33.69,"t":"2026-10-14T17:15:00Z","v":971,"vw":33.691988},{"c":33.68,"h":33.68,"l":33.68,"n":4,"o":33.68,"t":"2026-10-14T17:30:00Z","v":377,"vw":33.68},{"c":33.67,"h":33.69,"l":33.6533,"n":8,"o":33.6533,"t":"2026-10-14T17:45:00Z","v":2229,"vw":33.668952},{"c":33.65,"h":33.67,"l":33.6374,"n":10,"o":33.65,"t":"2026-10-14T18:00:00Z","v":1198,"vw":33.653443},{"c":33.665,"h":33.69,"l":33.6528,"n":12,"o":33.675,"t":"2026-10-14T18:15:00Z","v":7975,"vw":33.668333},{"c":33.6336,"h":33.67,"l":33.63,"n":33,"o":33.67,"t":"2026-10-14T18:30:00Z","v":6437,"vw":33.652952},{"c":33.6993,"h":33.6993,"l":33.66,"n":10,"o":33.67,"t":"2026-10-14T18:45:00Z","v":2621,"vw":33.677671},{"c":33.655,"h":33.655,"l":33.655,"n":1,"o":33.655,"t":"2026-10-14T19:00:00Z","v":2395,"vw":33.655},{"c":33.705,"h":33.705,"l":33.67,"n":13,"o":33.67,"t":"2026-10-14T19:15:00Z","v":12248,"vw":33.683244},{"c":33.72,"h":33.736,"l":33.72,"n":5,"o":33.736,"t":"2026-10-14T19:45:00Z","v":271,"vw":33.727619},{"c":33.75,"h":33.75,"l":33.75,"n":6,"o":33.75,"t":"2026-10-14T20:00:00Z","v":194,"vw":33.75},{"c":34.019,"h":34.019,"l":34.019,"n":6,"o":34.019,"t":"2026-10-14T20:45:00Z","v":350,"vw":34.019},{"c":34.006,"h":34.006,"l":34.0055,"n":28,"o":34.0055,"t":"2026-10-14T21:00:00Z","v":7060,"vw":34.005978},{"c":33.64,"h":33.76,"l":33.61,"n":19,"o":33.72,"t":"2026-10-15T13:30:00Z","v":5300,"vw":33.647538},{"c":33.6,"h":33.62693,"l":33.575,"n":9,"o":33.6,"t":"2026-10-15T13:45:00Z","v":3735,"vw":33.594565},{"c":33.66,"h":33.667,"l":33.61,"n":35,"o":33.61,"t":"2026-10-15T14:00:00Z","v":6175,"vw":33.645152},{"c":33.645,"h":33.67,"l":33.635,"n":8,"o":33.635,"t":"2026-10-15T14:15:00Z","v":1055,"vw":33.644385},{"c":33.65,"h":33.65,"l":33.63,"n":3,"o":33.64,"t":"2026-10-15T14:30:00Z","v":14028,"vw":33.632677},{"c":33.69,"h":33.69,"l":33.675,"n":8,"o":33.675,"t":"2026-10-15T14:45:00Z","v":830,"vw":33.684578},{"c":33.725,"h":33.77,"l":33.6923,"n":9,"o":33.77,"t":"2026-10-15T15:15:00Z","v":2970,"vw":33.708352},{"c":33.6901,"h":33.6901,"l":33.6901,"n":3,"o":33.6901,"t":"2026-10-15T15:45:00Z","v":368,"vw":33.6901},{"c":33.7252,"h":33.7252,"l":33.72,"n":3,"o":33.72,"t":"2026-10-15T16:00:00Z","v":377,"vw":33.722628},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-10-15T16:15:00Z","v":5080,"vw":33.69},{"c":33.7,"h":33.73,"l":33.7,"n":9,"o":33.71,"t":"2026-10-15T16:30:00Z","v":1894,"vw":33.722152},{"c":33.71,"h":33.7392,"l":33.67,"n":7,"o":33.715,"t":"2026-10-15T16:45:00Z","v":3616,"vw":33.7016},{"c":33.7,"h":33.735,"l":33.7,"n":7,"o":33.73,"t":"2026-10-15T17:15:00Z","v":3694,"vw":33.725302},{"c":33.75,"h":33.75,"l":33.74,"n":3,"o":33.74,"t":"2026-10-15T17:30:00Z","v":600,"vw":33.746667},{"c":33.7802,"h":33.7802,"l":33.7802,"n":5,"o":33.7802,"t":"2026-10-15T17:45:00Z","v":306,"vw":33.7802},{"c":33.735,"h":33.735,"l":33.725,"n":2,"o":33.725,"t":"2026-10-15T18:00:00Z","v":464,"vw":33.731466},{"c":33.685,"h":33.705,"l":33.685,"n":3,"o":33.705,"t":"2026-10-15T18:15:00Z","v":866,"vw":33.689532},{"c":33.72,"h":33.72,"l":33.705,"n":3,"o":33.705,"t":"2026-10-15T18:45:00Z","v":409,"vw":33.712813},{"c":33.8,"h":33.8,"l":33.73,"n":2,"o":33.73,"t":"2026-10-15T19:00:00Z","v":2463,"vw":33.762513},{"c":33.795,"h":33.795,"l":33.795,"n":1,"o":33.795,"t":"2026-10-15T19:15:00Z","v":2504,"vw":33.795},{"c":33.8,"h":33.8,"l":33.795,"n":6,"o":33.7975,"t":"2026-10-15T19:30:00Z","v":920,"vw":33.796511},{"c":33.79,"h":33.81,"l":33.765,"n":19,"o":33.8013,"t":"2026-10-15T19:45:00Z","v":5132,"vw":33.785512},{"c":33.73,"h":33.86,"l":33.73,"n":7,"o":33.86,"t":"2026-10-16T13:30:00Z","v":8387,"vw":33.758195},{"c":33.74,"h":33.74,"l":33.74,"n":1,"o":33.74,"t":"2026-10-16T14:00:00Z","v":148,"vw":33.74},{"c":33.72,"h":33.72,"l":33.72,"n":1,"o":33.72,"t":"2026-10-16T14:15:00Z","v":302,"vw":33.72},{"c":33.7,"h":33.745,"l":33.69,"n":17,"o":33.69,"t":"2026-10-16T14:30:00Z","v":8693,"vw":33.701218},{"c":33.74,"h":33.74,"l":33.71,"n":6,"o":33.71,"t":"2026-10-16T14:45:00Z","v":395,"vw":33.723333},{"c":33.6347,"h":33.685,"l":33.6347,"n":5,"o":33.685,"t":"2026-10-16T15:00:00Z","v":2314,"vw":33.664573},{"c":33.675,"h":33.675,"l":33.64,"n":6,"o":33.64,"t":"2026-10-16T15:15:00Z","v":2421,"vw":33.660512},{"c":33.62,"h":33.64,"l":33.62,"n":2,"o":33.64,"t":"2026-10-16T15:30:00Z","v":656,"vw":33.634146},{"c":33.65,"h":33.6642,"l":33.625,"n":9,"o":33.64,"t":"2026-10-16T15:45:00Z","v":33537,"vw":33.64038},{"c":33.625,"h":33.635,"l":33.6,"n":6,"o":33.62,"t":"2026-10-16T16:15:00Z","v":6194,"vw":33.61286},{"c":33.595,"h":33.63,"l":33.595,"n":32,"o":33.61,"t":"2026-10-16T16:30:00Z","v":3955,"vw":33.610215},{"c":33.62,"h":33.62,"l":33.62,"n":3,"o":33.62,"t":"2026-10-16T16:45:00Z","v":213,"vw":33.62},{"c":33.595,"h":33.595,"l":33.57,"n":4,"o":33.57,"t":"2026-10-16T17:30:00Z","v":1354,"vw":33.591305},{"c":33.58,"h":33.58,"l":33.555,"n":6,"o":33.5695,"t":"2026-10-16T17:45:00Z","v":1511,"vw":33.561216},{"c":33.57,"h":33.57,"l":33.54,"n":11,"o":33.545,"t":"2026-10-16T18:00:00Z","v":3281,"vw":33.555682},{"c":33.52,"h":33.54,"l":33.515,"n":9,"o":33.5212,"t":"2026-10-16T18:15:00Z","v":2560,"vw":33.522662},{"c":33.495,"h":33.5232,"l":33.495,"n":15,"o":33.52,"t":"2026-10-16T18:30:00Z","v":3445,"vw":33.510457},{"c":33.52,"h":33.53,"l":33.48,"n":43,"o":33.51,"t":"2026-10-16T18:45:00Z","v":7749,"vw":33.513357},{"c":33.495,"h":33.5,"l":33.48,"n":6,"o":33.5,"t":"2026-10-16T19:00:00Z","v":852,"vw":33.494375},{"c":33.53,"h":33.53,"l":33.495,"n":12,"o":33.515,"t":"2026-10-16T19:15:00Z","v":3370,"vw":33.517767},{"c":33.47,"h":33.538,"l":33.47,"n":11,"o":33.52,"t":"2026-10-16T19:30:00Z","v":5073,"vw":33.490989},{"c":33.525,"h":33.53,"l":33.48,"n":13,"o":33.5199,"t":"2026-10-16T19:45:00Z","v":5755,"vw":33.504304},{"c":33.54,"h":33.54,"l":33.54,"n":3,"o":33.54,"t":"2026-10-16T20:00:00Z","v":118,"vw":33.54},{"c":30.2,"h":30.2,"l":30.2,"n":6,"o":30.2,"t":"2026-10-16T23:45:00Z","v":1605,"vw":30.2},{"c":33.685,"h":34.03,"l":33.64,"n":11,"o":33.67,"t":"2026-10-19T13:30:00Z","v":1344,"vw":33.733435},{"c":33.53,"h":33.74,"l":33.53,"n":22,"o":33.685,"t":"2026-10-19T13:45:00Z","v":5118,"vw":33.59459},{"c":34.0399,"h":34.0399,"l":33.685,"n":3,"o":33.685,"t":"2026-10-19T14:15:00Z","v":4020,"vw":33.729142},{"c":33.655,"h":33.7581,"l":33.655,"n":5,"o":33.6766,"t":"2026-10-19T14:30:00Z","v":811,"vw":33.704055},{"c":33.6825,"h":33.6825,"l":33.6825,"n":2,"o":33.6825,"t":"2026-10-19T15:00:00Z","v":292,"vw":33.6825},{"c":33.7,"h":33.705,"l":33.665,"n":9,"o":33.665,"t":"2026-10-19T15:15:00Z","v":744,"vw":33.6834},{"c":33.68,"h":33.72,"l":33.68,"n":7,"o":33.72,"t":"2026-10-19T15:30:00Z","v":1706,"vw":33.706537},{"c":33.7,"h":33.7199,"l":33.69,"n":18,"o":33.705,"t":"2026-10-19T15:45:00Z","v":3170,"vw":33.701378},{"c":33.655,"h":33.665,"l":33.645,"n":9,"o":33.66,"t":"2026-10-19T16:00:00Z","v":2717,"vw":33.653108},{"c":33.65,"h":33.66,"l":33.63,"n":35,"o":33.6518,"t":"2026-10-19T16:15:00Z","v":4708,"vw":33.647401},{"c":33.65,"h":33.66,"l":33.6301,"n":18,"o":33.66,"t":"2026-10-19T16:30:00Z","v":2020,"vw":33.652162},{"c":33.65,"h":33.65,"l":33.64,"n":5,"o":33.64,"t":"2026-10-19T16:45:00Z","v":584,"vw":33.644107},{"c":33.63,"h":33.63,"l":33.625,"n":3,"o":33.625,"t":"2026-10-19T17:00:00Z","v":350,"vw":33.626429},{"c":33.63,"h":33.66,"l":33.63,"n":8,"o":33.64,"t":"2026-10-19T17:15:00Z","v":2888,"vw":33.635777},{"c":33.63,"h":33.635,"l":33.63,"n":9,"o":33.635,"t":"2026-10-19T17:30:00Z","v":7478,"vw":33.63347},{"c":33.63,"h":33.63,"l":33.63,"n":2,"o":33.63,"t":"2026-10-19T17:45:00Z","v":5574,"vw":33.63},{"c":33.62,"h":33.64,"l":33.62,"n":6,"o":33.64,"t":"2026-10-19T18:00:00Z","v":779,"vw":33.627473},{"c":33.63,"h":33.65,"l":33.62,"n":8,"o":33.65,"t":"2026-10-19T18:15:00Z","v":2776,"vw":33.6403},{"c":33.63,"h":33.63,"l":33.6,"n":6,"o":33.6,"t":"2026-10-19T18:30:00Z","v":5352,"vw":33.625894},{"c":33.66,"h":33.66,"l":33.6101,"n":8,"o":33.66,"t":"2026-10-19T18:45:00Z","v":1717,"vw":33.647983},{"c":33.62,"h":33.65,"l":33.62,"n":5,"o":33.65,"t":"2026-10-19T19:00:00Z","v":422,"vw":33.64},{"c":33.655,"h":33.68,"l":33.63,"n":21,"o":33.66,"t":"2026-10-19T19:30:00Z","v":6999,"vw":33.666257},{"c":33.61,"h":33.64,"l":33.61,"n":30,"o":33.62,"t":"2026-10-19T19:45:00Z","v":4517,"vw":33.629916},{"c":33.91,"h":33.9117,"l":33.68,"n":23,"o":33.91,"t":"2026-10-19T21:30:00Z","v":5130,"vw":33.88717},{"c":32.03,"h":32.03,"l":32.03,"n":1,"o":32.03,"t":"2026-10-19T23:30:00Z","v":100,"vw":32.03},{"c":33.59,"h":33.7,"l":33.59,"n":4,"o":33.7,"t":"2026-10-20T13:30:00Z","v":1285,"vw":33.691122},{"c":33.6543,"h":33.6549,"l":33.61,"n":19,"o":33.61,"t":"2026-10-20T13:45:00Z","v":6690,"vw":33.629612},{"c":33.68,"h":33.7,"l":33.61,"n":20,"o":33.67,"t":"2026-10-20T14:00:00Z","v":1634,"vw":33.664147},{"c":33.77,"h":33.79,"l":33.71,"n":17,"o":33.71,"t":"2026-10-20T14:15:00Z","v":1581,"vw":33.751494},{"c":33.78,"h":33.8,"l":33.74,"n":10,"o":33.74,"t":"2026-10-20T14:30:00Z","v":1890,"vw":33.764143},{"c":33.8,"h":33.8,"l":33.74,"n":24,"o":33.78,"t":"2026-10-20T14:45:00Z","v":5073,"vw":33.769195},{"c":33.68,"h":33.78,"l":33.68,"n":13,"o":33.78,"t":"2026-10-20T15:00:00Z","v":1145,"vw":33.757405},{"c":33.71,"h":33.73,"l":33.71,"n":8,"o":33.72,"t":"2026-10-20T15:15:00Z","v":659,"vw":33.721667},{"c":33.71,"h":33.71,"l":33.68,"n":6,"o":33.7,"t":"2026-10-20T15:30:00Z","v":600,"vw":33.698333},{"c":33.72,"h":33.72,"l":33.7,"n":9,"o":33.71,"t":"2026-10-20T15:45:00Z","v":760,"vw":33.705714},{"c":33.69,"h":33.69,"l":33.6401,"n":6,"o":33.67,"t":"2026-10-20T16:00:00Z","v":863,"vw":33.667837},{"c":33.665,"h":33.6896,"l":33.665,"n":2,"o":33.6896,"t":"2026-10-20T16:45:00Z","v":1361,"vw":33.669284},{"c":33.67,"h":33.67,"l":33.65,"n":11,"o":33.665,"t":"2026-10-20T17:15:00Z","v":5045,"vw":33.66767},{"c":33.67,"h":33.67,"l":33.67,"n":1,"o":33.67,"t":"2026-10-20T17:30:00Z","v":100,"vw":33.67},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-10-20T17:45:00Z","v":1796,"vw":33.69},{"c":33.675,"h":33.6792,"l":33.67,"n":5,"o":33.6792,"t":"2026-10-20T18:00:00Z","v":475,"vw":33.675066},{"c":33.67,"h":33.675,"l":33.65,"n":10,"o":33.675,"t":"2026-10-20T18:15:00Z","v":1286,"vw":33.66835},{"c":33.63,"h":33.67,"l":33.63,"n":7,"o":33.66,"t":"2026-10-20T18:30:00Z","v":1132,"vw":33.661465},{"c":33.6699,"h":33.6699,"l":33.635,"n":16,"o":33.635,"t":"2026-10-20T18:45:00Z","v":2264,"vw":33.644348},{"c":33.66,"h":33.66,"l":33.645,"n":21,"o":33.6495,"t":"2026-10-20T19:00:00Z","v":2210,"vw":33.654244},{"c":33.6298,"h":33.66,"l":33.6298,"n":18,"o":33.66,"t":"2026-10-20T19:15:00Z","v":3274,"vw":33.650059},{"c":33.625,"h":33.66,"l":33.625,"n":10,"o":33.65,"t":"2026-10-20T19:30:00Z","v":2253,"vw":33.64708},{"c":33.67,"h":33.67,"l":33.61,"n":18,"o":33.635,"t":"2026-10-20T19:45:00Z","v":10701,"vw":33.643818},{"c":33.68,"h":33.68,"l":33.68,"n":6,"o":33.68,"t":"2026-10-20T20:00:00Z","v":294,"vw":33.68},{"c":33.685,"h":33.78,"l":33.65,"n":8,"o":33.78,"t":"2026-10-21T13:30:00Z","v":1614,"vw":33.711529},{"c":33.62,"h":33.68,"l":33.6101,"n":4,"o":33.68,"t":"2026-10-21T14:00:00Z","v":2598,"vw":33.616581},{"c":33.645,"h":33.645,"l":33.645,"n":1,"o":33.645,"t":"2026-10-21T14:15:00Z","v":1500,"vw":33.645},{"c":33.66,"h":33.6899,"l":33.66,"n":3,"o":33.6899,"t":"2026-10-21T14:30:00Z","v":446,"vw":33.671794},{"c":33.67,"h":33.7,"l":33.67,"n":6,"o":33.7,"t":"2026-10-21T15:00:00Z","v":709,"vw":33.690423},{"c":33.72,"h":33.72,"l":33.71,"n":4,"o":33.71,"t":"2026-10-21T15:15:00Z","v":500,"vw":33.718},{"c":33.72,"h":33.73,"l":33.7,"n":7,"o":33.7001,"t":"2026-10-21T15:30:00Z","v":6174,"vw":33.719186},{"c":33.76,"h":33.76,"l":33.75,"n":4,"o":33.76,"t":"2026-10-21T15:45:00Z","v":1018,"vw":33.759002},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-21T16:00:00Z","v":1758,"vw":33.75},{"c":33.745,"h":33.745,"l":33.745,"n":2,"o":33.745,"t":"2026-10-21T16:15:00Z","v":1185,"vw":33.745},{"c":33.75,"h":33.75,"l":33.73,"n":6,"o":33.73,"t":"2026-10-21T16:30:00Z","v":1516,"vw":33.737288},{"c":33.7943,"h":33.7943,"l":33.7646,"n":2,"o":33.7646,"t":"2026-10-21T16:45:00Z","v":400,"vw":33.786875},{"c":33.7767,"h":33.7767,"l":33.7767,"n":1,"o":33.7767,"t":"2026-10-21T17:00:00Z","v":209,"vw":33.7767},{"c":33.795,"h":33.795,"l":33.79,"n":2,"o":33.79,"t":"2026-10-21T17:15:00Z","v":443,"vw":33.791614},{"c":33.79,"h":33.7927,"l":33.79,"n":31,"o":33.79,"t":"2026-10-21T17:30:00Z","v":11300,"vw":33.790215},{"c":33.81,"h":33.81,"l":33.795,"n":4,"o":33.795,"t":"2026-10-21T17:45:00Z","v":1836,"vw":33.796573},{"c":33.8,"h":33.8,"l":33.79,"n":5,"o":33.79,"t":"2026-10-21T18:00:00Z","v":853,"vw":33.791464},{"c":33.8,"h":33.82,"l":33.795,"n":6,"o":33.82,"t":"2026-10-21T18:15:00Z","v":3900,"vw":33.804372},{"c":33.8005,"h":33.827,"l":33.795,"n":8,"o":33.8,"t":"2026-10-21T18:30:00Z","v":4730,"vw":33.810954},{"c":33.75,"h":33.775,"l":33.75,"n":12,"o":33.77,"t":"2026-10-21T18:45:00Z","v":1829,"vw":33.754601},{"c":33.74,"h":33.74,"l":33.7,"n":13,"o":33.71,"t":"2026-10-21T19:00:00Z","v":7629,"vw":33.733666},{"c":33.78,"h":33.78,"l":33.725,"n":11,"o":33.725,"t":"2026-10-21T19:15:00Z","v":1032,"vw":33.759357},{"c":33.75,"h":33.78,"l":33.748,"n":12,"o":33.755,"t":"2026-10-21T19:30:00Z","v":1272,"vw":33.759026},{"c":33.79,"h":33.8,"l":33.78,"n":10,"o":33.79,"t":"2026-10-21T19:45:00Z","v":3533,"vw":33.788096},{"c":33.785,"h":33.785,"l":33.785,"n":3,"o":33.785,"t":"2026-10-21T20:00:00Z","v":181,"vw":33.785},{"c":33.535,"h":33.68,"l":33.51,"n":28,"o":33.68,"t":"2026-10-22T13:30:00Z","v":14354,"vw":33.595081},{"c":33.54,"h":33.54,"l":33.4901,"n":7,"o":33.54,"t":"2026-10-22T13:45:00Z","v":5583,"vw":33.538179},{"c":33.555,"h":33.555,"l":33.555,"n":2,"o":33.555,"t":"2026-10-22T14:00:00Z","v":340,"vw":33.555},{"c":33.4201,"h":33.52,"l":33.4201,"n":28,"o":33.5,"t":"2026-10-22T14:15:00Z","v":6319,"vw":33.49245},{"c":33.42,"h":33.43,"l":33.385,"n":13,"o":33.385,"t":"2026-10-22T14:30:00Z","v":7144,"vw":33.413133},{"c":33.415,"h":33.4292,"l":33.405,"n":9,"o":33.42,"t":"2026-10-22T14:45:00Z","v":5616,"vw":33.418757},{"c":33.435,"h":33.435,"l":33.415,"n":4,"o":33.415,"t":"2026-10-22T15:00:00Z","v":690,"vw":33.427625},{"c":33.41,"h":33.43,"l":33.41,"n":8,"o":33.43,"t":"2026-10-22T15:30:00Z","v":714,"vw":33.419057},{"c":33.445,"h":33.445,"l":33.415,"n":23,"o":33.415,"t":"2026-10-22T15:45:00Z","v":4569,"vw":33.42745},{"c":33.455,"h":33.48,"l":33.455,"n":9,"o":33.455,"t":"2026-10-22T16:00:00Z","v":748,"vw":33.462271},{"c":33.5088,"h":33.5088,"l":33.5088,"n":1,"o":33.5088,"t":"2026-10-22T16:15:00Z","v":742,"vw":33.5088},{"c":33.405,"h":33.45,"l":33.405,"n":4,"o":33.45,"t":"2026-10-22T16:30:00Z","v":395,"vw":33.433125},{"c":33.39,"h":33.43,"l":33.39,"n":5,"o":33.43,"t":"2026-10-22T16:45:00Z","v":325,"vw":33.416667},{"c":33.4144,"h":33.43,"l":33.39,"n":7,"o":33.4289,"t":"2026-10-22T17:00:00Z","v":2291,"vw":33.422896},{"c":33.4,"h":33.425,"l":33.4,"n":6,"o":33.425,"t":"2026-10-22T17:15:00Z","v":308,"vw":33.4125},{"c":33.46,"h":33.46,"l":33.435,"n":9,"o":33.445,"t":"2026-10-22T17:30:00Z","v":1305,"vw":33.45103},{"c":33.44,"h":33.46,"l":33.425,"n":16,"o":33.44,"t":"2026-10-22T17:45:00Z","v":18113,"vw":33.437214},{"c":33.415,"h":33.44,"l":33.37,"n":43,"o":33.44,"t":"2026-10-22T18:00:00Z","v":6510,"vw":33.420208},{"c":33.42,"h":33.44,"l":33.42,"n":8,"o":33.44,"t":"2026-10-22T18:15:00Z","v":1592,"vw":33.42418},{"c":33.42,"h":33.42,"l":33.41,"n":4,"o":33.41,"t":"2026-10-22T18:30:00Z","v":4413,"vw":33.418596},{"c":33.41,"h":33.41,"l":33.41,"n":1,"o":33.41,"t":"2026-10-22T18:45:00Z","v":739,"vw":33.41},{"c":33.4199,"h":33.4199,"l":33.405,"n":12,"o":33.41,"t":"2026-10-22T19:00:00Z","v":1899,"vw":33.410738},{"c":33.41,"h":33.41,"l":33.4,"n":9,"o":33.41,"t":"2026-10-22T19:15:00Z","v":767,"vw":33.408485},{"c":33.405,"h":33.405,"l":33.405,"n":7,"o":33.405,"t":"2026-10-22T19:30:00Z","v":888,"vw":33.405},{"c":33.46,"h":33.46,"l":33.39,"n":24,"o":33.4,"t":"2026-10-22T19:45:00Z","v":3176,"vw":33.41517},{"c":33.47,"h":33.47,"l":33.47,"n":3,"o":33.47,"t":"2026-10-22T20:00:00Z","v":205,"vw":33.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":36.925876235273286,"iv":0.3755955785218881,"gamma":0.07945499649993448,"theta":-0.01789422174469845,"vega":0.026344852579975837,"rho":0.004763931968156586,"breakevenPct":11.44570133036536},{"delta":0.25,"premium":0.375,"strike":35.58613005465357,"iv":0.2817958649489369,"gamma":0.12252590871299296,"theta":-0.015434889949455065,"vega":0.029821122755335445,"rho":0.00595820362724058,"breakevenPct":7.442874379006797},{"delta":0.3,"premium":0.3933110802807414,"strike":34.853511357754066,"iv":0.22926916553976304,"gamma":0.16199920753671132,"theta":-0.01400380651109263,"vega":0.03243215577772097,"rho":0.0071482917922717345,"breakevenPct":5.30870163739113},{"delta":0.35,"premium":0.4393830278878609,"strike":34.48493577689711,"iv":0.2085837337120452,"gamma":0.19068592540506674,"theta":-0.013650174761745423,"vega":0.034282328059117254,"rho":0.008348610943856664,"breakevenPct":4.34514133488191},{"delta":0.4,"premium":0.48545497549498035,"strike":34.116360196040155,"iv":0.18789830188432732,"gamma":0.2193726432734222,"theta":-0.013296543012398215,"vega":0.036132500340513546,"rho":0.009548930095441593,"breakevenPct":3.3815810323726883},{"delta":0.45,"premium":0.5280160599524893,"strike":33.88793576019004,"iv":0.17305629637488093,"gamma":0.2400469085884713,"theta":-0.0126486843693243,"vega":0.036154422240002065,"rho":0.010789140583481896,"breakevenPct":2.8262677626009354},{"delta":0.5,"premium":0.5689573989505547,"strike":33.72417040419778,"iv":0.16091017015302905,"gamma":0.25702460895946516,"theta":-0.011865083415926236,"vega":0.035332876271724295,"rho":0.012047755038963052,"breakevenPct":2.459300278303964},{"delta":0.55,"premium":0.6098987379486203,"strike":33.56040504820552,"iv":0.14876404393117715,"gamma":0.27400230933045905,"theta":-0.011081482462528172,"vega":0.034511330303446525,"rho":0.01330636949444421,"breakevenPct":2.092332794006993},{"delta":0.6,"premium":0.6508400769466856,"strike":33.396639692213256,"iv":0.13661791770932527,"gamma":0.2909800097014529,"theta":-0.01029788150913011,"vega":0.033689784335168754,"rho":0.014564983949925364,"breakevenPct":1.725365309710022},{"delta":0.65,"premium":0.6917814159447511,"strike":33.232874336220995,"iv":0.12447179148747337,"gamma":0.30795771007244677,"theta":-0.009514280555732045,"vega":0.032868238366890984,"rho":0.015823598405406522,"breakevenPct":1.3583978254130507},{"delta":0.7,"premium":0.7327227549428164,"strike":33.069108980228734,"iv":0.1123256652656215,"gamma":0.3249354104434406,"theta":-0.008730679602333983,"vega":0.03204669239861322,"rho":0.017082212860887677,"breakevenPct":0.9914303411160801},{"delta":0.75,"premium":0.9375964912280703,"strike":32.79719298245614,"iv":0.1176242807017544,"gamma":0.29437789473684206,"theta":-0.00844056140350877,"vega":0.029448842105263155,"rho":0.01833899788867659,"breakevenPct":0.7911248093343622},{"delta":0.8,"premium":1.2621578947368426,"strike":32.44631578947369,"iv":0.13565936842105264,"gamma":0.2291147368421052,"theta":-0.008510736842105264,"vega":0.025554105263157892,"rho":0.01959444724434418,"breakevenPct":0.7124998034374839},{"delta":0.85,"premium":1.5867192982456138,"strike":32.09543859649123,"iv":0.15369445614035085,"gamma":0.1638515789473685,"theta":-0.008580912280701755,"vega":0.021659368421052635,"rho":0.02084989660001177,"breakevenPct":0.6338747975406056},{"delta":0.9,"premium":2.7831136179239926,"strike":30.88467880754774,"iv":0.23530324465337996,"gamma":0.08004889286737796,"theta":-0.009407670725673766,"vega":0.0165507739632365,"rho":0.02146912111702486,"breakevenPct":0.590954363524745}],"put":[{"delta":0.1,"premium":0.375,"strike":26.07156971260348,"iv":0.7673292341322498,"gamma":0.024329785858817895,"theta":-0.021477245907867742,"vega":0.01651936004372282,"rho":-0.003028628472402515,"breakevenPct":23.225068083049056},{"delta":0.15,"premium":0.3898157463791089,"strike":29.185259710328708,"iv":0.5108071795627434,"gamma":0.05002450338805049,"theta":-0.01837111601672812,"vega":0.021851509368097058,"rho":-0.004450432231141194,"breakevenPct":13.96640584419002},{"delta":0.2,"premium":0.4,"strike":30.98697546446148,"iv":0.3624705250741569,"gamma":0.08210656894252391,"theta":-0.015660596520445925,"vega":0.026353357082077478,"rho":-0.005889366115789159,"breakevenPct":8.613757202086996},{"delta":0.25,"premium":0.4220158946844962,"strike":31.88063578737985,"iv":0.2903058808294681,"gamma":0.11723319526243269,"theta":-0.013870778668561073,"vega":0.029864528831733232,"rho":-0.007347358621634447,"breakevenPct":6.009501366312062},{"delta":0.3,"premium":0.369992475496291,"strike":32.55007524503709,"iv":0.2097294241583602,"gamma":0.19502942623866892,"theta":-0.010368772356610777,"vega":0.03257133384660017,"rho":-0.008821367485783476,"breakevenPct":3.8539504943507663},{"delta":0.35,"premium":0.3471268472102079,"strike":33.05206316990637,"iv":0.15096731063166932,"gamma":0.2568848271438028,"theta":-0.007608186340745284,"vega":0.034481334898074284,"rho":-0.010283235796226269,"breakevenPct":2.28581917330098},{"delta":0.4,"premium":0.42290372121776926,"strike":33.23036169698299,"iv":0.14845810046615324,"gamma":0.2640246461294287,"theta":-0.007293756000831871,"vega":0.03475987906956155,"rho":-0.011709692158709482,"breakevenPct":1.9795100813707316},{"delta":0.45,"premium":0.4986805952253305,"strike":33.4086602240596,"iv":0.14594889030063715,"gamma":0.2711644651150546,"theta":-0.0069793256609184595,"vega":0.035038423241048826,"rho":-0.013136148521192695,"breakevenPct":1.6732009894404836},{"delta":0.5,"premium":0.5744574692328918,"strike":33.586958751136216,"iv":0.1434396801351211,"gamma":0.2783042841006805,"theta":-0.006664895321005048,"vega":0.0353169674125361,"rho":-0.014562604883675908,"breakevenPct":1.3668918975102355},{"delta":0.55,"premium":0.6502343432404531,"strike":33.76525727821283,"iv":0.140930469969605,"gamma":0.2854441030863064,"theta":-0.006350464981091635,"vega":0.03559551158402337,"rho":-0.015989061246159123,"breakevenPct":1.0605828055799873},{"delta":0.6,"premium":0.7260112172480142,"strike":33.94355580528944,"iv":0.13842125980408895,"gamma":0.2925839220719323,"theta":-0.006036034641178223,"vega":0.03587405575551064,"rho":-0.017415517608642333,"breakevenPct":0.7542737136497397},{"delta":0.65,"premium":0.8644109313417759,"strike":34.14762700818294,"iv":0.1381543996201592,"gamma":0.2774619621960231,"theta":-0.0053848874415587476,"vega":0.03394531998819111,"rho":-0.018799771905308432,"breakevenPct":0.5624744345403885},{"delta":0.7,"premium":1.0318181965871442,"strike":34.36363638269309,"iv":0.13892621928053447,"gamma":0.2520281147059007,"theta":-0.004577769488806912,"vega":0.030994149185304364,"rho":-0.020164477765953287,"breakevenPct":0.4237172922646728},{"delta":0.75,"premium":1.1992254618325127,"strike":34.579645757203245,"iv":0.13969803894090974,"gamma":0.22659426721577824,"theta":-0.0037706515360550748,"vega":0.028042978382417615,"rho":-0.021529183626598145,"breakevenPct":0.28496014998895697},{"delta":0.8,"premium":1.3666327270778815,"strike":34.795655131713396,"iv":0.140469858601285,"gamma":0.2011604197256558,"theta":-0.0029635335833032373,"vega":0.02509180757953086,"rho":-0.022893889487243003,"breakevenPct":0.14620300771324113},{"delta":0.85,"premium":1.6006302521008382,"strike":35.07563025210084,"iv":0.1458739495798318,"gamma":0.17146554621848756,"theta":-0.002260504201680671,"vega":0.022012605042016815,"rho":-0.024301832253850245,"breakevenPct":0.014938751120413978},{"delta":0.9,"premium":3.910051546391756,"strike":37.37113402061856,"iv":0.2874463917525776,"gamma":0.06655051546391749,"theta":-0.004609278350515472,"vega":0.016522680412371135,"rho":-0.027182558585020326,"breakevenPct":0.050976563101599454}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":36.925876235273286,"iv":0.3755955785218881,"gamma":0.07945499649993448,"theta":-0.01789422174469845,"vega":0.026344852579975837,"rho":0.004763931968156586,"breakevenPct":11.44570133036536},{"delta":0.25,"premium":0.375,"strike":35.58613005465357,"iv":0.2817958649489369,"gamma":0.12252590871299296,"theta":-0.015434889949455065,"vega":0.029821122755335445,"rho":0.00595820362724058,"breakevenPct":7.442874379006797},{"delta":0.3,"premium":0.3933110802807414,"strike":34.853511357754066,"iv":0.22926916553976304,"gamma":0.16199920753671132,"theta":-0.01400380651109263,"vega":0.03243215577772097,"rho":0.0071482917922717345,"breakevenPct":5.30870163739113},{"delta":0.35,"premium":0.4393830278878609,"strike":34.48493577689711,"iv":0.2085837337120452,"gamma":0.19068592540506674,"theta":-0.013650174761745423,"vega":0.034282328059117254,"rho":0.008348610943856664,"breakevenPct":4.34514133488191},{"delta":0.4,"premium":0.48545497549498035,"strike":34.116360196040155,"iv":0.18789830188432732,"gamma":0.2193726432734222,"theta":-0.013296543012398215,"vega":0.036132500340513546,"rho":0.009548930095441593,"breakevenPct":3.3815810323726883},{"delta":0.45,"premium":0.5280160599524893,"strike":33.88793576019004,"iv":0.17305629637488093,"gamma":0.2400469085884713,"theta":-0.0126486843693243,"vega":0.036154422240002065,"rho":0.010789140583481896,"breakevenPct":2.8262677626009354},{"delta":0.5,"premium":0.5689573989505547,"strike":33.72417040419778,"iv":0.16091017015302905,"gamma":0.25702460895946516,"theta":-0.011865083415926236,"vega":0.035332876271724295,"rho":0.012047755038963052,"breakevenPct":2.459300278303964},{"delta":0.55,"premium":0.6098987379486203,"strike":33.56040504820552,"iv":0.14876404393117715,"gamma":0.27400230933045905,"theta":-0.011081482462528172,"vega":0.034511330303446525,"rho":0.01330636949444421,"breakevenPct":2.092332794006993},{"delta":0.6,"premium":0.6508400769466856,"strike":33.396639692213256,"iv":0.13661791770932527,"gamma":0.2909800097014529,"theta":-0.01029788150913011,"vega":0.033689784335168754,"rho":0.014564983949925364,"breakevenPct":1.725365309710022},{"delta":0.65,"premium":0.6917814159447511,"strike":33.232874336220995,"iv":0.12447179148747337,"gamma":0.30795771007244677,"theta":-0.009514280555732045,"vega":0.032868238366890984,"rho":0.015823598405406522,"breakevenPct":1.3583978254130507},{"delta":0.7,"premium":0.7327227549428164,"strike":33.069108980228734,"iv":0.1123256652656215,"gamma":0.3249354104434406,"theta":-0.008730679602333983,"vega":0.03204669239861322,"rho":0.017082212860887677,"breakevenPct":0.9914303411160801},{"delta":0.75,"premium":0.9375964912280703,"strike":32.79719298245614,"iv":0.1176242807017544,"gamma":0.29437789473684206,"theta":-0.00844056140350877,"vega":0.029448842105263155,"rho":0.01833899788867659,"breakevenPct":0.7911248093343622},{"delta":0.8,"premium":1.2621578947368426,"strike":32.44631578947369,"iv":0.13565936842105264,"gamma":0.2291147368421052,"theta":-0.008510736842105264,"vega":0.025554105263157892,"rho":0.01959444724434418,"breakevenPct":0.7124998034374839},{"delta":0.85,"premium":1.5867192982456138,"strike":32.09543859649123,"iv":0.15369445614035085,"gamma":0.1638515789473685,"theta":-0.008580912280701755,"vega":0.021659368421052635,"rho":0.02084989660001177,"breakevenPct":0.6338747975406056},{"delta":0.9,"premium":2.7831136179239926,"strike":30.88467880754774,"iv":0.23530324465337996,"gamma":0.08004889286737796,"theta":-0.009407670725673766,"vega":0.0165507739632365,"rho":0.02146912111702486,"breakevenPct":0.590954363524745}],"put":[{"delta":0.1,"premium":0.375,"strike":26.07156971260348,"iv":0.7673292341322498,"gamma":0.024329785858817895,"theta":-0.021477245907867742,"vega":0.01651936004372282,"rho":-0.003028628472402515,"breakevenPct":23.225068083049056},{"delta":0.15,"premium":0.3898157463791089,"strike":29.185259710328708,"iv":0.5108071795627434,"gamma":0.05002450338805049,"theta":-0.01837111601672812,"vega":0.021851509368097058,"rho":-0.004450432231141194,"breakevenPct":13.96640584419002},{"delta":0.2,"premium":0.4,"strike":30.98697546446148,"iv":0.3624705250741569,"gamma":0.08210656894252391,"theta":-0.015660596520445925,"vega":0.026353357082077478,"rho":-0.005889366115789159,"breakevenPct":8.613757202086996},{"delta":0.25,"premium":0.4220158946844962,"strike":31.88063578737985,"iv":0.2903058808294681,"gamma":0.11723319526243269,"theta":-0.013870778668561073,"vega":0.029864528831733232,"rho":-0.007347358621634447,"breakevenPct":6.009501366312062},{"delta":0.3,"premium":0.369992475496291,"strike":32.55007524503709,"iv":0.2097294241583602,"gamma":0.19502942623866892,"theta":-0.010368772356610777,"vega":0.03257133384660017,"rho":-0.008821367485783476,"breakevenPct":3.8539504943507663},{"delta":0.35,"premium":0.3471268472102079,"strike":33.05206316990637,"iv":0.15096731063166932,"gamma":0.2568848271438028,"theta":-0.007608186340745284,"vega":0.034481334898074284,"rho":-0.010283235796226269,"breakevenPct":2.28581917330098},{"delta":0.4,"premium":0.42290372121776926,"strike":33.23036169698299,"iv":0.14845810046615324,"gamma":0.2640246461294287,"theta":-0.007293756000831871,"vega":0.03475987906956155,"rho":-0.011709692158709482,"breakevenPct":1.9795100813707316},{"delta":0.45,"premium":0.4986805952253305,"strike":33.4086602240596,"iv":0.14594889030063715,"gamma":0.2711644651150546,"theta":-0.0069793256609184595,"vega":0.035038423241048826,"rho":-0.013136148521192695,"breakevenPct":1.6732009894404836},{"delta":0.5,"premium":0.5744574692328918,"strike":33.586958751136216,"iv":0.1434396801351211,"gamma":0.2783042841006805,"theta":-0.006664895321005048,"vega":0.0353169674125361,"rho":-0.014562604883675908,"breakevenPct":1.3668918975102355},{"delta":0.55,"premium":0.6502343432404531,"strike":33.76525727821283,"iv":0.140930469969605,"gamma":0.2854441030863064,"theta":-0.006350464981091635,"vega":0.03559551158402337,"rho":-0.015989061246159123,"breakevenPct":1.0605828055799873},{"delta":0.6,"premium":0.7260112172480142,"strike":33.94355580528944,"iv":0.13842125980408895,"gamma":0.2925839220719323,"theta":-0.006036034641178223,"vega":0.03587405575551064,"rho":-0.017415517608642333,"breakevenPct":0.7542737136497397},{"delta":0.65,"premium":0.8644109313417759,"strike":34.14762700818294,"iv":0.1381543996201592,"gamma":0.2774619621960231,"theta":-0.0053848874415587476,"vega":0.03394531998819111,"rho":-0.018799771905308432,"breakevenPct":0.5624744345403885},{"delta":0.7,"premium":1.0318181965871442,"strike":34.36363638269309,"iv":0.13892621928053447,"gamma":0.2520281147059007,"theta":-0.004577769488806912,"vega":0.030994149185304364,"rho":-0.020164477765953287,"breakevenPct":0.4237172922646728},{"delta":0.75,"premium":1.1992254618325127,"strike":34.579645757203245,"iv":0.13969803894090974,"gamma":0.22659426721577824,"theta":-0.0037706515360550748,"vega":0.028042978382417615,"rho":-0.021529183626598145,"breakevenPct":0.28496014998895697},{"delta":0.8,"premium":1.3666327270778815,"strike":34.795655131713396,"iv":0.140469858601285,"gamma":0.2011604197256558,"theta":-0.0029635335833032373,"vega":0.02509180757953086,"rho":-0.022893889487243003,"breakevenPct":0.14620300771324113},{"delta":0.85,"premium":1.6006302521008382,"strike":35.07563025210084,"iv":0.1458739495798318,"gamma":0.17146554621848756,"theta":-0.002260504201680671,"vega":0.022012605042016815,"rho":-0.024301832253850245,"breakevenPct":0.014938751120413978},{"delta":0.9,"premium":3.910051546391756,"strike":37.37113402061856,"iv":0.2874463917525776,"gamma":0.06655051546391749,"theta":-0.004609278350515472,"vega":0.016522680412371135,"rho":-0.027182558585020326,"breakevenPct":0.050976563101599454}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}