{"symbol":"HBB","url":"https://intraalpha.com/companies/HBB","capturedAt":"2026-10-23T03:00:08.839Z","state":"partial","quote":{"symbol":"HBB","last_price":33.39,"prev_close":33.34,"regular_close":33.39,"change":0.05,"change_pct":0.15,"regular_change":0.05,"regular_change_pct":0.15,"extended_change":0,"extended_change_pct":0,"bid":30.96,"ask":37.1,"bid_size":100,"ask_size":200,"volume":55364,"vwap":33.248738,"open":33.33,"high":34.05,"low":32.6,"close":33.39,"trade_count":2647,"last_trade_at":"2026-10-22T23:00:00.003478199Z","last_quote_at":"2026-10-22T23:00:00.305750751Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:07.297330108-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.708Z","bars":[{"c":34.435,"h":34.59,"l":34.435,"n":9,"o":34.59,"t":"2026-10-16T13:30:00Z","v":1215,"vw":34.575819},{"c":34.525,"h":34.525,"l":34.525,"n":2,"o":34.525,"t":"2026-10-16T13:55:00Z","v":101,"vw":34.525},{"c":34.91,"h":34.91,"l":34.7445,"n":3,"o":34.7445,"t":"2026-10-16T14:05:00Z","v":409,"vw":34.794051},{"c":34.75,"h":34.75,"l":34.75,"n":3,"o":34.75,"t":"2026-10-16T14:15:00Z","v":201,"vw":34.75},{"c":34.425,"h":34.425,"l":34.425,"n":2,"o":34.425,"t":"2026-10-16T14:25:00Z","v":357,"vw":34.425},{"c":34.425,"h":34.425,"l":34.425,"n":4,"o":34.425,"t":"2026-10-16T14:30:00Z","v":393,"vw":34.425},{"c":34.735,"h":34.735,"l":34.735,"n":4,"o":34.735,"t":"2026-10-16T15:05:00Z","v":131,"vw":34.735},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-10-16T15:20:00Z","v":170,"vw":34.42},{"c":34.48,"h":34.48,"l":34.48,"n":4,"o":34.48,"t":"2026-10-16T15:40:00Z","v":1113,"vw":34.48},{"c":34.53,"h":34.53,"l":34.53,"n":2,"o":34.53,"t":"2026-10-16T16:10:00Z","v":103,"vw":34.53},{"c":34.1,"h":34.35,"l":34.1,"n":23,"o":34.35,"t":"2026-10-16T16:15:00Z","v":814,"vw":34.276},{"c":34.26,"h":34.27,"l":34.26,"n":5,"o":34.27,"t":"2026-10-16T16:20:00Z","v":482,"vw":34.265},{"c":34.295,"h":34.295,"l":34.295,"n":1,"o":34.295,"t":"2026-10-16T16:25:00Z","v":100,"vw":34.295},{"c":34.105,"h":34.105,"l":34.105,"n":6,"o":34.105,"t":"2026-10-16T16:40:00Z","v":256,"vw":34.105},{"c":34.21,"h":34.21,"l":34.1,"n":58,"o":34.11,"t":"2026-10-16T16:45:00Z","v":2578,"vw":34.143024},{"c":34.25,"h":34.25,"l":34.24,"n":9,"o":34.24,"t":"2026-10-16T16:50:00Z","v":324,"vw":34.245},{"c":34.14,"h":34.14,"l":34.14,"n":4,"o":34.14,"t":"2026-10-16T17:00:00Z","v":147,"vw":34.14},{"c":34.185,"h":34.2528,"l":34.185,"n":6,"o":34.2528,"t":"2026-10-16T17:30:00Z","v":408,"vw":34.23035},{"c":34.095,"h":34.095,"l":34.095,"n":8,"o":34.095,"t":"2026-10-16T17:35:00Z","v":118,"vw":34.095},{"c":34.08,"h":34.08,"l":34.08,"n":25,"o":34.08,"t":"2026-10-16T17:50:00Z","v":681,"vw":34.08},{"c":34.02,"h":34.02,"l":33.94,"n":6,"o":34.02,"t":"2026-10-16T18:15:00Z","v":554,"vw":34.00513},{"c":34.01,"h":34.01,"l":34.01,"n":5,"o":34.01,"t":"2026-10-16T18:25:00Z","v":1362,"vw":34.01},{"c":34.045,"h":34.045,"l":34.045,"n":3,"o":34.045,"t":"2026-10-16T18:35:00Z","v":602,"vw":34.045},{"c":34.024,"h":34.024,"l":34.024,"n":7,"o":34.024,"t":"2026-10-16T18:40:00Z","v":1686,"vw":34.024},{"c":34.04,"h":34.06,"l":34.03,"n":22,"o":34.03,"t":"2026-10-16T18:50:00Z","v":614,"vw":34.043333},{"c":34.13,"h":34.16,"l":34.12,"n":25,"o":34.16,"t":"2026-10-16T18:55:00Z","v":1205,"vw":34.128889},{"c":34.29,"h":34.29,"l":34.1694,"n":43,"o":34.1694,"t":"2026-10-16T19:00:00Z","v":1638,"vw":34.20782},{"c":34.09,"h":34.205,"l":34.09,"n":39,"o":34.205,"t":"2026-10-16T19:05:00Z","v":1142,"vw":34.151919},{"c":34.2,"h":34.2,"l":34.2,"n":21,"o":34.2,"t":"2026-10-16T19:15:00Z","v":598,"vw":34.2},{"c":34.165,"h":34.21,"l":34.09,"n":27,"o":34.09,"t":"2026-10-16T19:20:00Z","v":920,"vw":34.129},{"c":34.09,"h":34.11,"l":34.09,"n":24,"o":34.11,"t":"2026-10-16T19:25:00Z","v":1024,"vw":34.09708},{"c":33.9301,"h":34.16,"l":33.8901,"n":46,"o":34,"t":"2026-10-16T19:30:00Z","v":2215,"vw":33.996049},{"c":34.05,"h":34.05,"l":34.05,"n":3,"o":34.05,"t":"2026-10-16T19:35:00Z","v":271,"vw":34.05},{"c":33.95,"h":33.95,"l":33.94,"n":8,"o":33.94,"t":"2026-10-16T19:40:00Z","v":300,"vw":33.945},{"c":34.045,"h":34.045,"l":34.045,"n":4,"o":34.045,"t":"2026-10-16T19:45:00Z","v":244,"vw":34.045},{"c":33.88,"h":33.95,"l":33.82,"n":166,"o":33.91,"t":"2026-10-16T19:55:00Z","v":3117,"vw":33.895391},{"c":33.85,"h":33.85,"l":33.85,"n":8,"o":33.85,"t":"2026-10-16T20:00:00Z","v":6380,"vw":33.85},{"c":34.06,"h":34.06,"l":34.06,"n":7,"o":34.06,"t":"2026-10-19T13:30:00Z","v":870,"vw":34.06},{"c":34.7417,"h":34.7417,"l":34.7417,"n":2,"o":34.7417,"t":"2026-10-19T13:35:00Z","v":126,"vw":34.7417},{"c":33.85,"h":33.85,"l":33.85,"n":14,"o":33.85,"t":"2026-10-19T13:40:00Z","v":438,"vw":33.85},{"c":34.188,"h":34.188,"l":33.82,"n":16,"o":33.82,"t":"2026-10-19T13:45:00Z","v":561,"vw":34.084841},{"c":34.165,"h":34.165,"l":34.165,"n":6,"o":34.165,"t":"2026-10-19T13:55:00Z","v":221,"vw":34.165},{"c":34.35,"h":34.35,"l":34.35,"n":3,"o":34.35,"t":"2026-10-19T15:10:00Z","v":111,"vw":34.35},{"c":34.36,"h":34.36,"l":34.35,"n":23,"o":34.35,"t":"2026-10-19T15:15:00Z","v":619,"vw":34.355},{"c":34.49,"h":34.49,"l":34.49,"n":4,"o":34.49,"t":"2026-10-19T15:50:00Z","v":202,"vw":34.49},{"c":34.41,"h":34.46,"l":34.33,"n":29,"o":34.37,"t":"2026-10-19T16:05:00Z","v":1073,"vw":34.396},{"c":34.41,"h":34.41,"l":34.41,"n":2,"o":34.41,"t":"2026-10-19T16:30:00Z","v":195,"vw":34.41},{"c":34.42,"h":34.42,"l":34.42,"n":8,"o":34.42,"t":"2026-10-19T16:40:00Z","v":357,"vw":34.42},{"c":34.405,"h":34.41,"l":34.285,"n":56,"o":34.41,"t":"2026-10-19T17:00:00Z","v":891,"vw":34.3675},{"c":34.405,"h":34.405,"l":34.405,"n":4,"o":34.405,"t":"2026-10-19T17:05:00Z","v":385,"vw":34.405},{"c":34.4,"h":34.4,"l":34.17,"n":5,"o":34.17,"t":"2026-10-19T17:10:00Z","v":205,"vw":34.285},{"c":34.39,"h":34.39,"l":34.39,"n":5,"o":34.39,"t":"2026-10-19T17:15:00Z","v":215,"vw":34.39},{"c":33.95,"h":34.18,"l":33.89,"n":90,"o":34.03,"t":"2026-10-19T17:20:00Z","v":6176,"vw":34.062636},{"c":34.025,"h":34.025,"l":34.025,"n":4,"o":34.025,"t":"2026-10-19T17:30:00Z","v":104,"vw":34.025},{"c":34.025,"h":34.025,"l":33.8319,"n":15,"o":33.8319,"t":"2026-10-19T17:35:00Z","v":1809,"vw":33.960829},{"c":34.025,"h":34.025,"l":34.025,"n":8,"o":34.025,"t":"2026-10-19T17:40:00Z","v":614,"vw":34.025},{"c":34.02,"h":34.02,"l":34.02,"n":5,"o":34.02,"t":"2026-10-19T17:55:00Z","v":217,"vw":34.02},{"c":33.87,"h":33.87,"l":33.87,"n":2,"o":33.87,"t":"2026-10-19T18:00:00Z","v":102,"vw":33.87},{"c":34.015,"h":34.015,"l":34.015,"n":4,"o":34.015,"t":"2026-10-19T18:10:00Z","v":172,"vw":34.015},{"c":33.955,"h":33.955,"l":33.955,"n":10,"o":33.955,"t":"2026-10-19T18:30:00Z","v":537,"vw":33.955},{"c":33.88,"h":33.985,"l":33.88,"n":29,"o":33.985,"t":"2026-10-19T18:40:00Z","v":829,"vw":33.935},{"c":33.9,"h":34.06,"l":33.9,"n":233,"o":33.94,"t":"2026-10-19T18:45:00Z","v":13704,"vw":33.936878},{"c":34.28,"h":34.28,"l":34.085,"n":47,"o":34.085,"t":"2026-10-19T18:50:00Z","v":6366,"vw":34.106417},{"c":34.15,"h":34.17,"l":34.06,"n":265,"o":34.17,"t":"2026-10-19T18:55:00Z","v":4269,"vw":34.145545},{"c":33.88,"h":34.15,"l":33.86,"n":31,"o":33.86,"t":"2026-10-19T19:15:00Z","v":3217,"vw":33.910907},{"c":33.91,"h":33.91,"l":33.86,"n":27,"o":33.91,"t":"2026-10-19T19:20:00Z","v":1303,"vw":33.876667},{"c":33.83,"h":33.88,"l":33.83,"n":22,"o":33.88,"t":"2026-10-19T19:25:00Z","v":763,"vw":33.8425},{"c":33.54,"h":33.865,"l":33.52,"n":69,"o":33.835,"t":"2026-10-19T19:30:00Z","v":14315,"vw":33.795752},{"c":33.925,"h":34,"l":33.84,"n":44,"o":33.84,"t":"2026-10-19T19:45:00Z","v":1328,"vw":33.942262},{"c":33.9,"h":33.9,"l":33.78,"n":94,"o":33.8,"t":"2026-10-19T19:50:00Z","v":7059,"vw":33.842328},{"c":33.9,"h":33.9,"l":33.83,"n":220,"o":33.9,"t":"2026-10-19T19:55:00Z","v":13139,"vw":33.889836},{"c":33.9,"h":33.9,"l":33.9,"n":7,"o":33.9,"t":"2026-10-19T20:00:00Z","v":9324,"vw":33.9},{"c":34.03,"h":34.03,"l":34.03,"n":4,"o":34.03,"t":"2026-10-20T13:30:00Z","v":831,"vw":34.03},{"c":33.99,"h":33.99,"l":33.98,"n":6,"o":33.98,"t":"2026-10-20T13:45:00Z","v":219,"vw":33.985},{"c":34.305,"h":34.305,"l":34.305,"n":5,"o":34.305,"t":"2026-10-20T14:00:00Z","v":203,"vw":34.305},{"c":34.75,"h":34.75,"l":34.75,"n":10,"o":34.75,"t":"2026-10-20T14:50:00Z","v":326,"vw":34.75},{"c":34.89,"h":35.1999,"l":34.89,"n":6,"o":35.1999,"t":"2026-10-20T14:55:00Z","v":284,"vw":35.048729},{"c":34.96,"h":34.99,"l":34.71,"n":16,"o":34.71,"t":"2026-10-20T15:45:00Z","v":1390,"vw":34.754167},{"c":35.39,"h":35.51,"l":35.09,"n":67,"o":35.09,"t":"2026-10-20T15:50:00Z","v":4006,"vw":35.244765},{"c":35.395,"h":35.395,"l":35.15,"n":40,"o":35.19,"t":"2026-10-20T15:55:00Z","v":2611,"vw":35.245218},{"c":35.515,"h":35.515,"l":35.395,"n":13,"o":35.395,"t":"2026-10-20T16:00:00Z","v":660,"vw":35.421},{"c":35.7699,"h":35.7699,"l":35.7499,"n":15,"o":35.7499,"t":"2026-10-20T16:05:00Z","v":1158,"vw":35.764445},{"c":35.76,"h":35.76,"l":35.37,"n":10,"o":35.37,"t":"2026-10-20T16:10:00Z","v":219,"vw":35.565},{"c":35.48,"h":35.76,"l":35.48,"n":10,"o":35.76,"t":"2026-10-20T16:15:00Z","v":310,"vw":35.585},{"c":35.37,"h":35.43,"l":35.37,"n":18,"o":35.43,"t":"2026-10-20T16:20:00Z","v":898,"vw":35.382},{"c":35.465,"h":35.465,"l":35.25,"n":15,"o":35.465,"t":"2026-10-20T16:30:00Z","v":1390,"vw":35.36252},{"c":35.41,"h":35.465,"l":35.4,"n":3,"o":35.465,"t":"2026-10-20T16:35:00Z","v":300,"vw":35.425},{"c":35.14,"h":35.46,"l":35.14,"n":41,"o":35.25,"t":"2026-10-20T16:40:00Z","v":3766,"vw":35.219169},{"c":35.31,"h":35.31,"l":35.13,"n":37,"o":35.16,"t":"2026-10-20T16:45:00Z","v":1929,"vw":35.192368},{"c":35.24,"h":35.5,"l":35.22,"n":48,"o":35.22,"t":"2026-10-20T16:50:00Z","v":2365,"vw":35.267778},{"c":35.26,"h":35.26,"l":35.26,"n":5,"o":35.26,"t":"2026-10-20T17:00:00Z","v":128,"vw":35.26},{"c":35.5,"h":35.5,"l":35.225,"n":45,"o":35.225,"t":"2026-10-20T17:05:00Z","v":1499,"vw":35.293889},{"c":35.225,"h":35.25,"l":35.225,"n":15,"o":35.25,"t":"2026-10-20T17:10:00Z","v":344,"vw":35.2375},{"c":35.22,"h":35.22,"l":35.22,"n":4,"o":35.22,"t":"2026-10-20T17:15:00Z","v":133,"vw":35.22},{"c":35.44,"h":35.44,"l":35.44,"n":4,"o":35.44,"t":"2026-10-20T17:20:00Z","v":106,"vw":35.44},{"c":35.25,"h":35.54,"l":35.25,"n":6,"o":35.48,"t":"2026-10-20T17:35:00Z","v":338,"vw":35.423333},{"c":35.22,"h":35.22,"l":35.21,"n":26,"o":35.21,"t":"2026-10-20T17:40:00Z","v":999,"vw":35.216667},{"c":35.21,"h":35.21,"l":34.95,"n":13,"o":35.0794,"t":"2026-10-20T17:45:00Z","v":695,"vw":35.117075},{"c":34.765,"h":35.21,"l":34.765,"n":145,"o":34.95,"t":"2026-10-20T17:50:00Z","v":5350,"vw":34.959683},{"c":34.88,"h":34.95,"l":34.76,"n":25,"o":34.76,"t":"2026-10-20T17:55:00Z","v":2651,"vw":34.773998},{"c":34.68,"h":34.97,"l":34.68,"n":55,"o":34.96,"t":"2026-10-20T18:00:00Z","v":2445,"vw":34.794418},{"c":34.56,"h":34.9457,"l":34.56,"n":62,"o":34.9457,"t":"2026-10-20T18:05:00Z","v":4721,"vw":34.740227},{"c":34.555,"h":34.61,"l":34.555,"n":60,"o":34.565,"t":"2026-10-20T18:10:00Z","v":5219,"vw":34.559868},{"c":34.555,"h":34.79,"l":34.555,"n":21,"o":34.72,"t":"2026-10-20T18:15:00Z","v":883,"vw":34.727604},{"c":34.76,"h":34.765,"l":34.555,"n":18,"o":34.555,"t":"2026-10-20T18:20:00Z","v":497,"vw":34.71},{"c":34.76,"h":34.76,"l":34.555,"n":14,"o":34.555,"t":"2026-10-20T18:25:00Z","v":741,"vw":34.623333},{"c":34.605,"h":34.605,"l":34.605,"n":8,"o":34.605,"t":"2026-10-20T18:30:00Z","v":328,"vw":34.605},{"c":34.68,"h":34.68,"l":34.68,"n":4,"o":34.68,"t":"2026-10-20T18:45:00Z","v":235,"vw":34.68},{"c":34.44,"h":34.835,"l":34.435,"n":9,"o":34.435,"t":"2026-10-20T18:50:00Z","v":812,"vw":34.580714},{"c":34.84,"h":34.84,"l":34.44,"n":7,"o":34.75,"t":"2026-10-20T18:55:00Z","v":315,"vw":34.676667},{"c":34.8,"h":34.835,"l":34.465,"n":9,"o":34.465,"t":"2026-10-20T19:00:00Z","v":640,"vw":34.744091},{"c":34.66,"h":34.69,"l":34.47,"n":31,"o":34.47,"t":"2026-10-20T19:10:00Z","v":1309,"vw":34.637143},{"c":34.555,"h":34.66,"l":34.425,"n":68,"o":34.45,"t":"2026-10-20T19:15:00Z","v":5823,"vw":34.566297},{"c":34.67,"h":34.67,"l":34.42,"n":77,"o":34.555,"t":"2026-10-20T19:20:00Z","v":3581,"vw":34.55581},{"c":34.59,"h":34.59,"l":34.425,"n":8,"o":34.425,"t":"2026-10-20T19:25:00Z","v":512,"vw":34.46625},{"c":34.52,"h":34.7,"l":34.435,"n":34,"o":34.5,"t":"2026-10-20T19:30:00Z","v":1095,"vw":34.563571},{"c":34.5,"h":34.5,"l":34.5,"n":21,"o":34.5,"t":"2026-10-20T19:35:00Z","v":525,"vw":34.5},{"c":34.58,"h":34.73,"l":34.465,"n":180,"o":34.465,"t":"2026-10-20T19:40:00Z","v":11574,"vw":34.574748},{"c":34.52,"h":34.6,"l":34.44,"n":62,"o":34.6,"t":"2026-10-20T19:45:00Z","v":2455,"vw":34.517},{"c":34.61,"h":34.69,"l":34.53,"n":44,"o":34.575,"t":"2026-10-20T19:50:00Z","v":2087,"vw":34.588532},{"c":34.5,"h":34.61,"l":34.3,"n":407,"o":34.54,"t":"2026-10-20T19:55:00Z","v":21297,"vw":34.47176},{"c":34.58,"h":34.58,"l":34.516,"n":9,"o":34.516,"t":"2026-10-20T20:00:00Z","v":18950,"vw":34.579637},{"c":34.77,"h":34.81,"l":34.74,"n":16,"o":34.81,"t":"2026-10-21T13:30:00Z","v":762,"vw":34.78349},{"c":34.92,"h":34.92,"l":34.195,"n":8,"o":34.195,"t":"2026-10-21T13:35:00Z","v":283,"vw":34.5575},{"c":34.31,"h":34.31,"l":34.3,"n":3,"o":34.3,"t":"2026-10-21T13:45:00Z","v":250,"vw":34.305},{"c":34.13,"h":34.525,"l":34.03,"n":188,"o":34.32,"t":"2026-10-21T13:50:00Z","v":3939,"vw":34.22818},{"c":33.98,"h":34.2,"l":33.9,"n":188,"o":34.2,"t":"2026-10-21T14:20:00Z","v":7763,"vw":34.031463},{"c":34.17,"h":34.17,"l":34,"n":47,"o":34,"t":"2026-10-21T14:30:00Z","v":924,"vw":34.085},{"c":34.05,"h":34.06,"l":34.05,"n":19,"o":34.06,"t":"2026-10-21T14:35:00Z","v":773,"vw":34.054},{"c":33.965,"h":33.965,"l":33.965,"n":2,"o":33.965,"t":"2026-10-21T14:45:00Z","v":102,"vw":33.965},{"c":34.025,"h":34.05,"l":34,"n":14,"o":34.025,"t":"2026-10-21T14:55:00Z","v":579,"vw":34.02},{"c":33.94,"h":33.94,"l":33.94,"n":11,"o":33.94,"t":"2026-10-21T15:00:00Z","v":743,"vw":33.94},{"c":33.8,"h":33.81,"l":33.645,"n":30,"o":33.8,"t":"2026-10-21T15:15:00Z","v":1350,"vw":33.735},{"c":34.31,"h":34.31,"l":34.31,"n":18,"o":34.31,"t":"2026-10-21T15:40:00Z","v":1573,"vw":34.31},{"c":34.055,"h":34.055,"l":34.055,"n":4,"o":34.055,"t":"2026-10-21T16:05:00Z","v":105,"vw":34.055},{"c":34.04,"h":34.06,"l":34.04,"n":17,"o":34.06,"t":"2026-10-21T16:15:00Z","v":866,"vw":34.045714},{"c":34.12,"h":34.12,"l":34.12,"n":1,"o":34.12,"t":"2026-10-21T16:20:00Z","v":118,"vw":34.12},{"c":34.13,"h":34.235,"l":34.13,"n":25,"o":34.235,"t":"2026-10-21T16:30:00Z","v":980,"vw":34.192573},{"c":34.1,"h":34.29,"l":34.1,"n":38,"o":34.29,"t":"2026-10-21T16:35:00Z","v":1242,"vw":34.227577},{"c":33.825,"h":34.1,"l":33.75,"n":101,"o":34.08,"t":"2026-10-21T16:40:00Z","v":4528,"vw":33.927195},{"c":33.74,"h":33.83,"l":33.57,"n":17,"o":33.82,"t":"2026-10-21T16:45:00Z","v":1399,"vw":33.709091},{"c":33.41,"h":33.76,"l":33.41,"n":38,"o":33.74,"t":"2026-10-21T16:50:00Z","v":1522,"vw":33.634445},{"c":33.43,"h":33.46,"l":33.33,"n":47,"o":33.46,"t":"2026-10-21T16:55:00Z","v":6382,"vw":33.430262},{"c":33.593,"h":33.593,"l":33.38,"n":42,"o":33.58,"t":"2026-10-21T17:00:00Z","v":2282,"vw":33.498382},{"c":33.505,"h":33.505,"l":33.28,"n":12,"o":33.28,"t":"2026-10-21T17:05:00Z","v":584,"vw":33.3925},{"c":33.38,"h":33.48,"l":33.29,"n":24,"o":33.48,"t":"2026-10-21T17:10:00Z","v":1083,"vw":33.392195},{"c":33.29,"h":33.29,"l":33.282,"n":8,"o":33.282,"t":"2026-10-21T17:15:00Z","v":504,"vw":33.2852},{"c":33.32,"h":33.32,"l":33.3,"n":21,"o":33.3,"t":"2026-10-21T17:20:00Z","v":543,"vw":33.31},{"c":33.2,"h":33.415,"l":33.2,"n":64,"o":33.28,"t":"2026-10-21T17:25:00Z","v":2279,"vw":33.306964},{"c":33.28,"h":33.37,"l":33.21,"n":34,"o":33.34,"t":"2026-10-21T17:30:00Z","v":1475,"vw":33.281667},{"c":33.21,"h":33.21,"l":33.17,"n":3,"o":33.17,"t":"2026-10-21T17:35:00Z","v":300,"vw":33.183333},{"c":33.36,"h":33.36,"l":33.2,"n":5,"o":33.2,"t":"2026-10-21T17:40:00Z","v":368,"vw":33.298462},{"c":33.36,"h":33.36,"l":33.19,"n":17,"o":33.19,"t":"2026-10-21T17:45:00Z","v":634,"vw":33.317816},{"c":33.17,"h":33.17,"l":33.17,"n":1,"o":33.17,"t":"2026-10-21T17:50:00Z","v":100,"vw":33.17},{"c":33.425,"h":33.425,"l":33.425,"n":3,"o":33.425,"t":"2026-10-21T18:00:00Z","v":112,"vw":33.425},{"c":33.29,"h":33.39,"l":33.29,"n":38,"o":33.39,"t":"2026-10-21T18:05:00Z","v":2006,"vw":33.303714},{"c":33.6,"h":33.713,"l":33.42,"n":66,"o":33.42,"t":"2026-10-21T18:10:00Z","v":4108,"vw":33.507006},{"c":33.66,"h":33.66,"l":33.66,"n":1,"o":33.66,"t":"2026-10-21T18:20:00Z","v":100,"vw":33.66},{"c":33.49,"h":33.51,"l":33.49,"n":24,"o":33.51,"t":"2026-10-21T18:30:00Z","v":1022,"vw":33.5075},{"c":33.28,"h":33.33,"l":33.28,"n":6,"o":33.33,"t":"2026-10-21T18:35:00Z","v":353,"vw":33.296667},{"c":33.18,"h":33.545,"l":33.18,"n":16,"o":33.54,"t":"2026-10-21T18:40:00Z","v":783,"vw":33.415904},{"c":33.22,"h":33.27,"l":33.22,"n":11,"o":33.27,"t":"2026-10-21T18:45:00Z","v":367,"vw":33.245},{"c":33.19,"h":33.345,"l":33.18,"n":31,"o":33.345,"t":"2026-10-21T18:50:00Z","v":604,"vw":33.2174},{"c":33.18,"h":33.2,"l":33.17,"n":47,"o":33.19,"t":"2026-10-21T18:55:00Z","v":2349,"vw":33.18598},{"c":32.98,"h":33.12,"l":32.827,"n":96,"o":33.12,"t":"2026-10-21T19:00:00Z","v":5580,"vw":33.007714},{"c":33.2,"h":33.2,"l":33.05,"n":18,"o":33.09,"t":"2026-10-21T19:05:00Z","v":752,"vw":33.077143},{"c":32.9,"h":32.9,"l":32.9,"n":11,"o":32.9,"t":"2026-10-21T19:10:00Z","v":395,"vw":32.9},{"c":33.08,"h":33.18,"l":33.08,"n":25,"o":33.18,"t":"2026-10-21T19:20:00Z","v":1113,"vw":33.105714},{"c":33.01,"h":33.01,"l":32.93,"n":10,"o":32.93,"t":"2026-10-21T19:25:00Z","v":308,"vw":32.97},{"c":33.215,"h":33.215,"l":32.95,"n":20,"o":32.95,"t":"2026-10-21T19:30:00Z","v":290,"vw":33.109},{"c":33.08,"h":33.08,"l":32.95,"n":36,"o":33.049,"t":"2026-10-21T19:35:00Z","v":1252,"vw":33.039857},{"c":33.04,"h":33.085,"l":32.9396,"n":65,"o":33.085,"t":"2026-10-21T19:40:00Z","v":1979,"vw":33.021825},{"c":33.23,"h":33.23,"l":33.06,"n":52,"o":33.09,"t":"2026-10-21T19:45:00Z","v":2501,"vw":33.158282},{"c":33.3,"h":33.3,"l":33.06,"n":38,"o":33.06,"t":"2026-10-21T19:50:00Z","v":1298,"vw":33.126},{"c":33.27,"h":33.51,"l":33.08,"n":302,"o":33.08,"t":"2026-10-21T19:55:00Z","v":9663,"vw":33.356599},{"c":33.34,"h":33.34,"l":33.34,"n":8,"o":33.34,"t":"2026-10-21T20:00:00Z","v":11760,"vw":33.34},{"c":33.33,"h":33.33,"l":33.33,"n":19,"o":33.33,"t":"2026-10-22T13:30:00Z","v":613,"vw":33.33},{"c":33.71,"h":34.05,"l":33.71,"n":74,"o":34.05,"t":"2026-10-22T13:50:00Z","v":554,"vw":33.906667},{"c":34.0225,"h":34.0225,"l":34,"n":12,"o":34,"t":"2026-10-22T14:25:00Z","v":465,"vw":34.015598},{"c":33.48,"h":33.65,"l":33.48,"n":21,"o":33.65,"t":"2026-10-22T14:30:00Z","v":893,"vw":33.607816},{"c":33.4,"h":33.4,"l":33.4,"n":5,"o":33.4,"t":"2026-10-22T14:40:00Z","v":156,"vw":33.4},{"c":33.56,"h":33.56,"l":33.46,"n":7,"o":33.46,"t":"2026-10-22T14:45:00Z","v":287,"vw":33.5},{"c":33.58,"h":33.58,"l":33.58,"n":7,"o":33.58,"t":"2026-10-22T15:00:00Z","v":139,"vw":33.58},{"c":33.58,"h":33.58,"l":33.58,"n":8,"o":33.58,"t":"2026-10-22T15:15:00Z","v":161,"vw":33.58},{"c":33.62,"h":33.62,"l":33.62,"n":4,"o":33.62,"t":"2026-10-22T15:20:00Z","v":119,"vw":33.62},{"c":33.43,"h":33.43,"l":33.43,"n":5,"o":33.43,"t":"2026-10-22T15:35:00Z","v":473,"vw":33.43},{"c":33.425,"h":33.425,"l":33.425,"n":1,"o":33.425,"t":"2026-10-22T15:40:00Z","v":100,"vw":33.425},{"c":33.475,"h":33.475,"l":33.475,"n":6,"o":33.475,"t":"2026-10-22T15:45:00Z","v":206,"vw":33.475},{"c":33.385,"h":33.385,"l":33.385,"n":3,"o":33.385,"t":"2026-10-22T16:00:00Z","v":106,"vw":33.385},{"c":33.375,"h":33.375,"l":33.375,"n":14,"o":33.375,"t":"2026-10-22T16:15:00Z","v":262,"vw":33.375},{"c":33.5351,"h":33.5351,"l":33.5351,"n":2,"o":33.5351,"t":"2026-10-22T16:25:00Z","v":237,"vw":33.5351},{"c":33.415,"h":33.415,"l":33.415,"n":15,"o":33.415,"t":"2026-10-22T16:40:00Z","v":242,"vw":33.415},{"c":32.89,"h":33.14,"l":32.89,"n":76,"o":33.14,"t":"2026-10-22T16:45:00Z","v":3636,"vw":33.022322},{"c":32.74,"h":32.955,"l":32.73,"n":13,"o":32.955,"t":"2026-10-22T16:50:00Z","v":1073,"vw":32.9},{"c":32.77,"h":32.77,"l":32.6,"n":15,"o":32.66,"t":"2026-10-22T16:55:00Z","v":777,"vw":32.646},{"c":32.915,"h":32.97,"l":32.905,"n":28,"o":32.95,"t":"2026-10-22T17:00:00Z","v":1261,"vw":32.935556},{"c":33.025,"h":33.025,"l":33.025,"n":7,"o":33.025,"t":"2026-10-22T17:20:00Z","v":246,"vw":33.025},{"c":33.095,"h":33.095,"l":33.095,"n":4,"o":33.095,"t":"2026-10-22T17:35:00Z","v":807,"vw":33.095},{"c":33.01,"h":33.095,"l":33.01,"n":33,"o":33.09,"t":"2026-10-22T17:40:00Z","v":1410,"vw":33.0375},{"c":32.94,"h":32.94,"l":32.88,"n":11,"o":32.9,"t":"2026-10-22T17:45:00Z","v":381,"vw":32.906667},{"c":33.145,"h":33.18,"l":33.01,"n":35,"o":33.18,"t":"2026-10-22T18:15:00Z","v":1308,"vw":33.114444},{"c":33.205,"h":33.205,"l":33.205,"n":7,"o":33.205,"t":"2026-10-22T18:25:00Z","v":211,"vw":33.205},{"c":33.055,"h":33.1,"l":33.005,"n":25,"o":33.09,"t":"2026-10-22T18:30:00Z","v":976,"vw":33.061688},{"c":33.09,"h":33.09,"l":33.09,"n":2,"o":33.09,"t":"2026-10-22T18:35:00Z","v":190,"vw":33.09},{"c":33.1,"h":33.1,"l":33.1,"n":3,"o":33.1,"t":"2026-10-22T18:40:00Z","v":188,"vw":33.1},{"c":33.1,"h":33.1,"l":33.1,"n":7,"o":33.1,"t":"2026-10-22T18:55:00Z","v":216,"vw":33.1},{"c":33.11,"h":33.1408,"l":33.1,"n":12,"o":33.1,"t":"2026-10-22T19:00:00Z","v":701,"vw":33.112331},{"c":33.13,"h":33.13,"l":33.13,"n":14,"o":33.13,"t":"2026-10-22T19:20:00Z","v":334,"vw":33.13},{"c":32.97,"h":33.05,"l":32.97,"n":25,"o":33.05,"t":"2026-10-22T19:25:00Z","v":630,"vw":32.996667},{"c":32.96,"h":32.97,"l":32.96,"n":8,"o":32.97,"t":"2026-10-22T19:30:00Z","v":281,"vw":32.965},{"c":33.15,"h":33.15,"l":33.055,"n":35,"o":33.055,"t":"2026-10-22T19:35:00Z","v":1221,"vw":33.114286},{"c":33.13,"h":33.13,"l":33.13,"n":2,"o":33.13,"t":"2026-10-22T19:40:00Z","v":114,"vw":33.13},{"c":33.215,"h":33.215,"l":33.2,"n":40,"o":33.21,"t":"2026-10-22T19:45:00Z","v":847,"vw":33.208333},{"c":33.225,"h":33.225,"l":33.225,"n":10,"o":33.225,"t":"2026-10-22T19:50:00Z","v":295,"vw":33.225},{"c":33.38,"h":33.38,"l":33.16,"n":298,"o":33.29,"t":"2026-10-22T19:55:00Z","v":8275,"vw":33.280766},{"c":33.39,"h":33.39,"l":33.39,"n":11,"o":33.39,"t":"2026-10-22T20:00:00Z","v":9022,"vw":33.39},{"c":33.38,"h":33.38,"l":33.38,"n":1,"o":33.38,"t":"2026-10-22T22:50:00Z","v":300,"vw":33.38}],"history":[{"c":30.38,"h":31.475,"l":30.34,"n":924,"o":31.29,"t":"2024-10-21T04:00:00Z","v":37885,"vw":30.989109},{"c":30.53,"h":30.595,"l":30.04,"n":1287,"o":30.38,"t":"2024-10-22T04:00:00Z","v":53293,"vw":30.437012},{"c":30.97,"h":30.97,"l":30.035,"n":1603,"o":30.5,"t":"2024-10-23T04:00:00Z","v":32241,"vw":30.590206},{"c":31.14,"h":31.25,"l":30.59,"n":1323,"o":30.97,"t":"2024-10-24T04:00:00Z","v":35878,"vw":31.012335},{"c":29.59,"h":31.715,"l":29.53,"n":2078,"o":31.67,"t":"2024-10-25T04:00:00Z","v":52511,"vw":30.223809},{"c":30.15,"h":30.15,"l":29.5101,"n":1490,"o":29.63,"t":"2024-10-28T04:00:00Z","v":33075,"vw":29.905464},{"c":30.03,"h":30.03,"l":29.504,"n":831,"o":29.75,"t":"2024-10-29T04:00:00Z","v":17764,"vw":29.911619},{"c":31.01,"h":31.12,"l":29.64,"n":1219,"o":30.03,"t":"2024-10-30T04:00:00Z","v":25280,"vw":30.875305},{"c":27.65,"h":30.67,"l":27.59,"n":1652,"o":30.05,"t":"2024-10-31T04:00:00Z","v":52337,"vw":28.582645},{"c":26.54,"h":27.95,"l":26.44,"n":2168,"o":27.7,"t":"2024-11-01T04:00:00Z","v":58497,"vw":26.888056},{"c":20.81,"h":26.07,"l":20.395,"n":4674,"o":26.07,"t":"2024-11-04T05:00:00Z","v":233836,"vw":21.456465},{"c":20.68,"h":21.2,"l":19.51,"n":3809,"o":20.74,"t":"2024-11-05T05:00:00Z","v":173543,"vw":20.380839},{"c":22.58,"h":22.91,"l":21.21,"n":3089,"o":21.43,"t":"2024-11-06T05:00:00Z","v":108439,"vw":22.168782},{"c":22.07,"h":23.3,"l":22.06,"n":2189,"o":22.25,"t":"2024-11-07T05:00:00Z","v":77747,"vw":22.471366},{"c":21.35,"h":22.03,"l":21.3,"n":1780,"o":21.95,"t":"2024-11-08T05:00:00Z","v":60287,"vw":21.576546},{"c":21,"h":21.38,"l":20.48,"n":2554,"o":21.32,"t":"2024-11-11T05:00:00Z","v":73430,"vw":20.889871},{"c":20.41,"h":21.69,"l":20.4,"n":1506,"o":20.88,"t":"2024-11-12T05:00:00Z","v":64833,"vw":20.761394},{"c":20.33,"h":20.55,"l":19.605,"n":2090,"o":20.26,"t":"2024-11-13T05:00:00Z","v":92764,"vw":20.196915},{"c":20.58,"h":21.47,"l":20.21,"n":1905,"o":20.66,"t":"2024-11-14T05:00:00Z","v":54948,"vw":20.842745},{"c":20.25,"h":20.7764,"l":20.03,"n":1302,"o":20.66,"t":"2024-11-15T05:00:00Z","v":58371,"vw":20.365375},{"c":20.16,"h":21.02,"l":20.14,"n":1098,"o":20.25,"t":"2024-11-18T05:00:00Z","v":35353,"vw":20.511511},{"c":19.63,"h":20.2187,"l":19.31,"n":1224,"o":19.89,"t":"2024-11-19T05:00:00Z","v":41042,"vw":19.594512},{"c":19.39,"h":19.87,"l":19.12,"n":1247,"o":19.62,"t":"2024-11-20T05:00:00Z","v":34881,"vw":19.459219},{"c":19.15,"h":19.45,"l":19.11,"n":1014,"o":19.17,"t":"2024-11-21T05:00:00Z","v":20993,"vw":19.2264},{"c":19.34,"h":19.99,"l":18.74,"n":1055,"o":19.01,"t":"2024-11-22T05:00:00Z","v":26756,"vw":19.435425},{"c":19.64,"h":20.22,"l":19.33,"n":1190,"o":19.89,"t":"2024-11-25T05:00:00Z","v":26428,"vw":19.794945},{"c":19.64,"h":20.05,"l":18.62,"n":1541,"o":19.7,"t":"2024-11-26T05:00:00Z","v":50686,"vw":19.356422},{"c":19.81,"h":20,"l":19.49,"n":1812,"o":19.96,"t":"2024-11-27T05:00:00Z","v":33426,"vw":19.768443},{"c":19.37,"h":20.11,"l":19.31,"n":686,"o":20.11,"t":"2024-11-29T05:00:00Z","v":16673,"vw":19.464499},{"c":19.77,"h":20.08,"l":18.54,"n":2236,"o":19.09,"t":"2024-12-02T05:00:00Z","v":63925,"vw":19.665735},{"c":20.11,"h":20.21,"l":19.59,"n":1236,"o":19.75,"t":"2024-12-03T05:00:00Z","v":59220,"vw":19.983655},{"c":20.07,"h":20.32,"l":19.57,"n":1838,"o":20.28,"t":"2024-12-04T05:00:00Z","v":69544,"vw":20.032987},{"c":19.39,"h":20.45,"l":19.23,"n":2061,"o":19.87,"t":"2024-12-05T05:00:00Z","v":46644,"vw":19.681727},{"c":18.93,"h":19.85,"l":18.78,"n":1133,"o":19.33,"t":"2024-12-06T05:00:00Z","v":39072,"vw":19.009115},{"c":18.26,"h":19.04,"l":18.1,"n":2074,"o":18.99,"t":"2024-12-09T05:00:00Z","v":57372,"vw":18.542688},{"c":17.8,"h":18.25,"l":17.71,"n":1525,"o":18.1,"t":"2024-12-10T05:00:00Z","v":52653,"vw":17.943991},{"c":17.66,"h":18.345,"l":17.155,"n":2419,"o":18.31,"t":"2024-12-11T05:00:00Z","v":136133,"vw":17.591133},{"c":17.64,"h":18.09,"l":16.985,"n":1992,"o":17.7,"t":"2024-12-12T05:00:00Z","v":64566,"vw":17.552218},{"c":18.03,"h":18.235,"l":16.71,"n":1523,"o":17.38,"t":"2024-12-13T05:00:00Z","v":76328,"vw":17.591476},{"c":18.14,"h":18.4591,"l":18.02,"n":1014,"o":18.06,"t":"2024-12-16T05:00:00Z","v":26661,"vw":18.194324},{"c":17.83,"h":18.09,"l":17.58,"n":1092,"o":18.09,"t":"2024-12-17T05:00:00Z","v":42236,"vw":17.83519},{"c":16.64,"h":18.39,"l":16.48,"n":970,"o":17.89,"t":"2024-12-18T05:00:00Z","v":55931,"vw":17.203334},{"c":16.35,"h":16.775,"l":16.119,"n":933,"o":16.47,"t":"2024-12-19T05:00:00Z","v":35587,"vw":16.352462},{"c":16.56,"h":17.07,"l":16.12,"n":1560,"o":16.12,"t":"2024-12-20T05:00:00Z","v":101977,"vw":16.568744},{"c":16.54,"h":16.8448,"l":16.31,"n":868,"o":16.51,"t":"2024-12-23T05:00:00Z","v":23187,"vw":16.532697},{"c":16.21,"h":16.38,"l":15.9,"n":938,"o":16.29,"t":"2024-12-24T05:00:00Z","v":33906,"vw":16.185388},{"c":17.07,"h":17.1,"l":16.2,"n":1477,"o":16.2,"t":"2024-12-26T05:00:00Z","v":34217,"vw":16.949682},{"c":16.77,"h":17.14,"l":16.55,"n":917,"o":17.14,"t":"2024-12-27T05:00:00Z","v":44209,"vw":16.728745},{"c":16.6,"h":17.022,"l":16,"n":1271,"o":16.54,"t":"2024-12-30T05:00:00Z","v":46934,"vw":16.44496},{"c":16.83,"h":16.97,"l":16.4,"n":1483,"o":16.75,"t":"2024-12-31T05:00:00Z","v":189965,"vw":16.815885},{"c":16.24,"h":16.92,"l":16.15,"n":1647,"o":16.92,"t":"2025-01-02T05:00:00Z","v":60084,"vw":16.415542},{"c":16.58,"h":16.81,"l":16.05,"n":1500,"o":16.05,"t":"2025-01-03T05:00:00Z","v":29296,"vw":16.516992},{"c":16.36,"h":17.0599,"l":16.36,"n":1843,"o":16.59,"t":"2025-01-06T05:00:00Z","v":40171,"vw":16.522692},{"c":16.46,"h":16.495,"l":16.14,"n":1296,"o":16.25,"t":"2025-01-07T05:00:00Z","v":37571,"vw":16.360909},{"c":16.38,"h":16.49,"l":16.037,"n":1056,"o":16.28,"t":"2025-01-08T05:00:00Z","v":41037,"vw":16.34933},{"c":15.97,"h":16.2399,"l":15.57,"n":1194,"o":16.14,"t":"2025-01-10T05:00:00Z","v":45242,"vw":15.879148},{"c":15.51,"h":16.25,"l":15.365,"n":846,"o":15.88,"t":"2025-01-13T05:00:00Z","v":28090,"vw":15.628623},{"c":15.83,"h":16,"l":15.5101,"n":787,"o":15.62,"t":"2025-01-14T05:00:00Z","v":35012,"vw":15.779487},{"c":17.07,"h":17.1,"l":15.845,"n":1815,"o":16.26,"t":"2025-01-15T05:00:00Z","v":37990,"vw":16.794723},{"c":17.5,"h":18.18,"l":17.0448,"n":2124,"o":17.13,"t":"2025-01-16T05:00:00Z","v":89478,"vw":17.59973},{"c":17.45,"h":18.22,"l":17.39,"n":1954,"o":17.68,"t":"2025-01-17T05:00:00Z","v":66490,"vw":17.661436},{"c":17.94,"h":18.51,"l":17.56,"n":1706,"o":17.56,"t":"2025-01-21T05:00:00Z","v":63486,"vw":18.07777},{"c":17.96,"h":18.205,"l":17.58,"n":1581,"o":17.94,"t":"2025-01-22T05:00:00Z","v":53300,"vw":17.885016},{"c":18.14,"h":18.215,"l":17.73,"n":1649,"o":17.99,"t":"2025-01-23T05:00:00Z","v":38664,"vw":18.067546},{"c":18.02,"h":18.195,"l":17.74,"n":749,"o":18.05,"t":"2025-01-24T05:00:00Z","v":16480,"vw":17.987296},{"c":18.04,"h":18.4959,"l":17.8367,"n":731,"o":18.07,"t":"2025-01-27T05:00:00Z","v":31024,"vw":18.157918},{"c":17.71,"h":18.0099,"l":17.63,"n":595,"o":17.85,"t":"2025-01-28T05:00:00Z","v":22393,"vw":17.794514},{"c":17.79,"h":17.81,"l":17.23,"n":847,"o":17.74,"t":"2025-01-29T05:00:00Z","v":17889,"vw":17.577935},{"c":17.9,"h":18.11,"l":17.525,"n":934,"o":17.77,"t":"2025-01-30T05:00:00Z","v":27270,"vw":17.85763},{"c":17.11,"h":18,"l":17.065,"n":1117,"o":17.96,"t":"2025-01-31T05:00:00Z","v":24951,"vw":17.40553},{"c":16.21,"h":16.7726,"l":16.07,"n":700,"o":16.65,"t":"2025-02-03T05:00:00Z","v":16655,"vw":16.409625},{"c":16.45,"h":16.48,"l":16.07,"n":596,"o":16.14,"t":"2025-02-04T05:00:00Z","v":15756,"vw":16.328835},{"c":16.8,"h":17.0335,"l":16.31,"n":452,"o":16.82,"t":"2025-02-05T05:00:00Z","v":19118,"vw":16.70987},{"c":16.63,"h":17.15,"l":16.37,"n":859,"o":16.88,"t":"2025-02-06T05:00:00Z","v":13087,"vw":16.640552},{"c":16.12,"h":16.38,"l":15.99,"n":649,"o":16.38,"t":"2025-02-07T05:00:00Z","v":18600,"vw":16.168245},{"c":15.59,"h":16.12,"l":15.59,"n":824,"o":16.12,"t":"2025-02-10T05:00:00Z","v":41363,"vw":15.777069},{"c":16.32,"h":16.5,"l":15.48,"n":1350,"o":15.48,"t":"2025-02-11T05:00:00Z","v":53102,"vw":15.987503},{"c":16.18,"h":16.78,"l":15.84,"n":998,"o":16.08,"t":"2025-02-12T05:00:00Z","v":24872,"vw":16.335528},{"c":16.44,"h":16.52,"l":15.9787,"n":872,"o":16.2,"t":"2025-02-13T05:00:00Z","v":14529,"vw":16.324057},{"c":16.54,"h":16.8616,"l":16.07,"n":402,"o":16.7,"t":"2025-02-14T05:00:00Z","v":15328,"vw":16.412162},{"c":16.73,"h":16.95,"l":16.43,"n":1144,"o":16.59,"t":"2025-02-18T05:00:00Z","v":33984,"vw":16.682729},{"c":17.29,"h":17.66,"l":16.365,"n":948,"o":16.75,"t":"2025-02-19T05:00:00Z","v":30422,"vw":17.165408},{"c":17.65,"h":17.85,"l":16.89,"n":1047,"o":17,"t":"2025-02-20T05:00:00Z","v":31961,"vw":17.507372},{"c":17.5,"h":17.84,"l":17.36,"n":952,"o":17.84,"t":"2025-02-21T05:00:00Z","v":24223,"vw":17.583577},{"c":18,"h":19.1,"l":17.1001,"n":1733,"o":17.67,"t":"2025-02-24T05:00:00Z","v":99622,"vw":18.014818},{"c":18.06,"h":18.41,"l":18,"n":789,"o":18.09,"t":"2025-02-25T05:00:00Z","v":31314,"vw":18.096559},{"c":17.9,"h":19.5,"l":17.19,"n":999,"o":18.08,"t":"2025-02-26T05:00:00Z","v":38660,"vw":18.311115},{"c":20.13,"h":20.37,"l":18.74,"n":1306,"o":18.74,"t":"2025-02-27T05:00:00Z","v":58161,"vw":19.873268},{"c":19.49,"h":20.33,"l":18.5,"n":824,"o":19.75,"t":"2025-02-28T05:00:00Z","v":28189,"vw":19.380437},{"c":19.04,"h":19.27,"l":18.82,"n":1198,"o":19.2,"t":"2025-03-03T05:00:00Z","v":33210,"vw":19.091732},{"c":19.85,"h":20.41,"l":18.7666,"n":719,"o":19,"t":"2025-03-04T05:00:00Z","v":32162,"vw":19.716902},{"c":19.69,"h":20,"l":19.55,"n":753,"o":19.95,"t":"2025-03-05T05:00:00Z","v":24257,"vw":19.809987},{"c":19.87,"h":19.96,"l":19.06,"n":1086,"o":19.56,"t":"2025-03-06T05:00:00Z","v":38337,"vw":19.676944},{"c":20.31,"h":21.2,"l":19.5457,"n":1320,"o":20,"t":"2025-03-07T05:00:00Z","v":47838,"vw":20.314992},{"c":19.62,"h":20.92,"l":19.46,"n":1649,"o":20.64,"t":"2025-03-10T04:00:00Z","v":48688,"vw":20.324534},{"c":19.38,"h":19.77,"l":18.5,"n":1634,"o":19.62,"t":"2025-03-11T04:00:00Z","v":46249,"vw":19.203627},{"c":19.85,"h":20.46,"l":19.32,"n":1220,"o":19.74,"t":"2025-03-12T04:00:00Z","v":59272,"vw":19.806177},{"c":18.83,"h":19.6,"l":18.65,"n":1062,"o":19.59,"t":"2025-03-13T04:00:00Z","v":37168,"vw":19.063738},{"c":18.73,"h":19.195,"l":18.4101,"n":867,"o":18.75,"t":"2025-03-14T04:00:00Z","v":55911,"vw":18.812166},{"c":19.73,"h":20.15,"l":18.01,"n":1066,"o":18.45,"t":"2025-03-17T04:00:00Z","v":34636,"vw":19.363942},{"c":19.87,"h":20.04,"l":19.27,"n":861,"o":19.38,"t":"2025-03-18T04:00:00Z","v":41835,"vw":19.775523},{"c":20.31,"h":20.75,"l":19.62,"n":838,"o":19.89,"t":"2025-03-19T04:00:00Z","v":31861,"vw":20.346115},{"c":19.66,"h":20.3,"l":19.44,"n":972,"o":20.3,"t":"2025-03-20T04:00:00Z","v":32462,"vw":19.757179},{"c":19.69,"h":19.99,"l":19.3,"n":850,"o":19.46,"t":"2025-03-21T04:00:00Z","v":58449,"vw":19.641006},{"c":19.98,"h":20.09,"l":19.61,"n":504,"o":19.69,"t":"2025-03-24T04:00:00Z","v":17900,"vw":19.94732},{"c":19.09,"h":20,"l":19.07,"n":804,"o":20,"t":"2025-03-25T04:00:00Z","v":36540,"vw":19.517955},{"c":19.79,"h":20.09,"l":18.98,"n":897,"o":19,"t":"2025-03-26T04:00:00Z","v":50258,"vw":19.657683},{"c":19.73,"h":20.15,"l":19.54,"n":439,"o":19.99,"t":"2025-03-27T04:00:00Z","v":15242,"vw":19.841053},{"c":19.46,"h":20.11,"l":19.18,"n":907,"o":19.51,"t":"2025-03-28T04:00:00Z","v":28101,"vw":19.5452},{"c":19.43,"h":19.81,"l":18.67,"n":631,"o":19.25,"t":"2025-03-31T04:00:00Z","v":24506,"vw":19.424112},{"c":19.86,"h":20.6,"l":19.16,"n":757,"o":19.17,"t":"2025-04-01T04:00:00Z","v":39306,"vw":19.853721},{"c":19.96,"h":20.35,"l":19.29,"n":954,"o":19.44,"t":"2025-04-02T04:00:00Z","v":31209,"vw":19.928746},{"c":18.18,"h":19.36,"l":17.87,"n":1239,"o":19.36,"t":"2025-04-03T04:00:00Z","v":97616,"vw":18.488227},{"c":18.46,"h":18.81,"l":17.0006,"n":1714,"o":17.69,"t":"2025-04-04T04:00:00Z","v":106177,"vw":17.899185},{"c":17.99,"h":18.61,"l":17.23,"n":1266,"o":17.73,"t":"2025-04-07T04:00:00Z","v":51503,"vw":18.020891},{"c":17,"h":18.56,"l":16.4906,"n":1516,"o":18.23,"t":"2025-04-08T04:00:00Z","v":77365,"vw":17.702548},{"c":18.04,"h":19.09,"l":15.9,"n":2075,"o":16.9,"t":"2025-04-09T04:00:00Z","v":124695,"vw":17.417312},{"c":17.1,"h":18,"l":16.8161,"n":1758,"o":17.36,"t":"2025-04-10T04:00:00Z","v":85898,"vw":17.51646},{"c":17.48,"h":17.6,"l":16.6,"n":2030,"o":17,"t":"2025-04-11T04:00:00Z","v":64414,"vw":17.249374},{"c":17.96,"h":18.97,"l":17.52,"n":2010,"o":18.25,"t":"2025-04-14T04:00:00Z","v":97052,"vw":18.14009},{"c":17.87,"h":18.4,"l":17.7453,"n":1697,"o":17.93,"t":"2025-04-15T04:00:00Z","v":63669,"vw":18.006536},{"c":17.96,"h":18.15,"l":17.2408,"n":1772,"o":17.59,"t":"2025-04-16T04:00:00Z","v":76553,"vw":17.891056},{"c":17.83,"h":18.55,"l":17.76,"n":1444,"o":18.03,"t":"2025-04-17T04:00:00Z","v":72720,"vw":18.163101},{"c":17.52,"h":17.81,"l":16.92,"n":1556,"o":17.6,"t":"2025-04-21T04:00:00Z","v":70072,"vw":17.470919},{"c":18.79,"h":18.9,"l":17.8,"n":2301,"o":17.83,"t":"2025-04-22T04:00:00Z","v":93155,"vw":18.202964},{"c":19.64,"h":20.71,"l":19.4,"n":2097,"o":19.43,"t":"2025-04-23T04:00:00Z","v":88457,"vw":19.90374},{"c":19.07,"h":20.138,"l":18.835,"n":1903,"o":19.28,"t":"2025-04-24T04:00:00Z","v":94181,"vw":19.329728},{"c":19.31,"h":19.55,"l":18.625,"n":1311,"o":18.81,"t":"2025-04-25T04:00:00Z","v":46058,"vw":19.185359},{"c":19.79,"h":20.1399,"l":19.095,"n":1681,"o":19.18,"t":"2025-04-28T04:00:00Z","v":51638,"vw":19.50842},{"c":19.77,"h":20.1,"l":19.45,"n":1415,"o":19.73,"t":"2025-04-29T04:00:00Z","v":43010,"vw":19.77931},{"c":19.8,"h":20,"l":19.365,"n":1484,"o":19.74,"t":"2025-04-30T04:00:00Z","v":48538,"vw":19.762469},{"c":15.21,"h":19.09,"l":15.0001,"n":2030,"o":18.53,"t":"2025-05-01T04:00:00Z","v":111246,"vw":16.038822},{"c":14.67,"h":15.5971,"l":14.28,"n":1753,"o":15.5,"t":"2025-05-02T04:00:00Z","v":111869,"vw":14.855957},{"c":14.54,"h":14.74,"l":13.2501,"n":1262,"o":14.58,"t":"2025-05-05T04:00:00Z","v":73351,"vw":14.224034},{"c":14.46,"h":14.63,"l":13.865,"n":1392,"o":14.45,"t":"2025-05-06T04:00:00Z","v":67268,"vw":14.245952},{"c":13.93,"h":14.5146,"l":13.6775,"n":901,"o":14.42,"t":"2025-05-07T04:00:00Z","v":46202,"vw":14.066023},{"c":14.58,"h":14.9,"l":13.72,"n":911,"o":14.1,"t":"2025-05-08T04:00:00Z","v":60082,"vw":14.466662},{"c":14.51,"h":14.9,"l":14.19,"n":790,"o":14.5,"t":"2025-05-09T04:00:00Z","v":37936,"vw":14.537649},{"c":18.3,"h":18.6934,"l":15.3248,"n":2127,"o":15.35,"t":"2025-05-12T04:00:00Z","v":127931,"vw":17.78457},{"c":18.33,"h":18.57,"l":18,"n":1208,"o":18.45,"t":"2025-05-13T04:00:00Z","v":53870,"vw":18.355122},{"c":17.63,"h":18.4,"l":17.555,"n":899,"o":18.3,"t":"2025-05-14T04:00:00Z","v":38826,"vw":17.836799},{"c":17.69,"h":17.85,"l":17.14,"n":954,"o":17.56,"t":"2025-05-15T04:00:00Z","v":21002,"vw":17.606431},{"c":17.91,"h":18.13,"l":17.665,"n":850,"o":17.81,"t":"2025-05-16T04:00:00Z","v":21202,"vw":17.899581},{"c":18.23,"h":18.35,"l":17.64,"n":1268,"o":17.67,"t":"2025-05-19T04:00:00Z","v":43608,"vw":18.090325},{"c":18.36,"h":18.9794,"l":18.14,"n":899,"o":18.39,"t":"2025-05-20T04:00:00Z","v":23697,"vw":18.489148},{"c":17.73,"h":18.36,"l":17.1776,"n":828,"o":18.02,"t":"2025-05-21T04:00:00Z","v":31379,"vw":17.768383},{"c":17.92,"h":18,"l":17.495,"n":1094,"o":17.73,"t":"2025-05-22T04:00:00Z","v":29594,"vw":17.853298},{"c":17.78,"h":18.23,"l":17.43,"n":915,"o":17.43,"t":"2025-05-23T04:00:00Z","v":34893,"vw":17.825072},{"c":18.53,"h":18.62,"l":17.785,"n":984,"o":17.98,"t":"2025-05-27T04:00:00Z","v":29306,"vw":18.373798},{"c":18.5,"h":19,"l":18.2765,"n":849,"o":18.38,"t":"2025-05-28T04:00:00Z","v":20405,"vw":18.603516},{"c":18.74,"h":18.99,"l":18.215,"n":912,"o":18.79,"t":"2025-05-29T04:00:00Z","v":24907,"vw":18.612272},{"c":18.27,"h":18.65,"l":18.05,"n":746,"o":18.3,"t":"2025-05-30T04:00:00Z","v":19757,"vw":18.287938},{"c":17.8,"h":18.2,"l":17.5,"n":778,"o":18.2,"t":"2025-06-02T04:00:00Z","v":30404,"vw":17.861793},{"c":18.68,"h":18.93,"l":17.595,"n":1194,"o":17.7,"t":"2025-06-03T04:00:00Z","v":45579,"vw":18.462566},{"c":18.13,"h":18.475,"l":17.93,"n":567,"o":18.275,"t":"2025-06-04T04:00:00Z","v":17428,"vw":18.178541},{"c":18.32,"h":18.41,"l":17.92,"n":744,"o":17.95,"t":"2025-06-05T04:00:00Z","v":18372,"vw":18.229171},{"c":18.44,"h":18.44,"l":18.07,"n":636,"o":18.32,"t":"2025-06-06T04:00:00Z","v":19817,"vw":18.333251},{"c":18.26,"h":18.56,"l":17.93,"n":459,"o":18.44,"t":"2025-06-09T04:00:00Z","v":16061,"vw":18.320799},{"c":18.3,"h":18.92,"l":17.9858,"n":669,"o":17.9858,"t":"2025-06-10T04:00:00Z","v":27748,"vw":18.450504},{"c":18.23,"h":18.73,"l":18.14,"n":996,"o":18.38,"t":"2025-06-11T04:00:00Z","v":26224,"vw":18.41793},{"c":17.97,"h":18.38,"l":17.42,"n":1024,"o":17.98,"t":"2025-06-12T04:00:00Z","v":28405,"vw":18.003364},{"c":16.85,"h":18.7665,"l":16.7,"n":831,"o":17.67,"t":"2025-06-13T04:00:00Z","v":28405,"vw":17.256575},{"c":17.06,"h":17.3358,"l":16.58,"n":586,"o":17.21,"t":"2025-06-16T04:00:00Z","v":15285,"vw":16.9752},{"c":16.81,"h":17.6008,"l":16.69,"n":750,"o":16.88,"t":"2025-06-17T04:00:00Z","v":21294,"vw":17.02067},{"c":16.78,"h":16.97,"l":16.5,"n":542,"o":16.72,"t":"2025-06-18T04:00:00Z","v":15661,"vw":16.773606},{"c":16.81,"h":17.095,"l":16.63,"n":523,"o":16.91,"t":"2025-06-20T04:00:00Z","v":25709,"vw":16.846852},{"c":17.38,"h":17.46,"l":16.45,"n":570,"o":16.61,"t":"2025-06-23T04:00:00Z","v":17643,"vw":17.154243},{"c":17.97,"h":18.05,"l":17.6,"n":527,"o":17.6,"t":"2025-06-24T04:00:00Z","v":17439,"vw":17.885758},{"c":17.75,"h":18.4887,"l":17.32,"n":730,"o":17.685,"t":"2025-06-25T04:00:00Z","v":16264,"vw":17.795206},{"c":17.92,"h":18.1549,"l":17.46,"n":537,"o":17.65,"t":"2025-06-26T04:00:00Z","v":14997,"vw":17.922052},{"c":17.76,"h":18,"l":17.4086,"n":604,"o":17.89,"t":"2025-06-27T04:00:00Z","v":114123,"vw":17.756188},{"c":17.89,"h":18.46,"l":17.525,"n":812,"o":17.9,"t":"2025-06-30T04:00:00Z","v":21745,"vw":17.906639},{"c":18.01,"h":18.457,"l":17.91,"n":1520,"o":18.4511,"t":"2025-07-01T04:00:00Z","v":85471,"vw":18.018129},{"c":18.81,"h":18.81,"l":18.1642,"n":1345,"o":18.23,"t":"2025-07-02T04:00:00Z","v":71925,"vw":18.413289},{"c":18.82,"h":19.25,"l":18.68,"n":732,"o":18.68,"t":"2025-07-03T04:00:00Z","v":29198,"vw":18.901841},{"c":18.81,"h":19,"l":18.63,"n":1170,"o":18.79,"t":"2025-07-07T04:00:00Z","v":40882,"vw":18.871871},{"c":19.34,"h":19.99,"l":18.99,"n":1272,"o":19.58,"t":"2025-07-08T04:00:00Z","v":52095,"vw":19.394746},{"c":19.97,"h":19.98,"l":19.04,"n":1174,"o":19.54,"t":"2025-07-09T04:00:00Z","v":62515,"vw":19.608076},{"c":19.97,"h":20.33,"l":19.545,"n":674,"o":19.91,"t":"2025-07-10T04:00:00Z","v":33472,"vw":20.009683},{"c":19.47,"h":19.92,"l":19.22,"n":821,"o":19.89,"t":"2025-07-11T04:00:00Z","v":37722,"vw":19.537527},{"c":19.28,"h":20,"l":18.2081,"n":387,"o":19.51,"t":"2025-07-14T04:00:00Z","v":16454,"vw":19.282668},{"c":18.12,"h":19.47,"l":18.06,"n":803,"o":19.47,"t":"2025-07-15T04:00:00Z","v":20424,"vw":18.441435},{"c":18.53,"h":18.67,"l":17.935,"n":718,"o":18.15,"t":"2025-07-16T04:00:00Z","v":17724,"vw":18.427932},{"c":18.58,"h":18.97,"l":18.51,"n":761,"o":18.7,"t":"2025-07-17T04:00:00Z","v":18973,"vw":18.656619},{"c":17.68,"h":18.72,"l":17.68,"n":607,"o":18.72,"t":"2025-07-18T04:00:00Z","v":15760,"vw":17.905489},{"c":17.73,"h":17.96,"l":17.5,"n":587,"o":17.96,"t":"2025-07-21T04:00:00Z","v":17309,"vw":17.728662},{"c":17.8,"h":18.495,"l":17.73,"n":514,"o":17.78,"t":"2025-07-22T04:00:00Z","v":14211,"vw":17.975278},{"c":17.94,"h":18.12,"l":17.73,"n":433,"o":17.96,"t":"2025-07-23T04:00:00Z","v":13707,"vw":17.926167},{"c":17.48,"h":18.09,"l":17.4,"n":417,"o":17.64,"t":"2025-07-24T04:00:00Z","v":10895,"vw":17.538844},{"c":18.03,"h":18.54,"l":17.28,"n":708,"o":17.38,"t":"2025-07-25T04:00:00Z","v":20593,"vw":17.873625},{"c":16.74,"h":18.29,"l":16.68,"n":612,"o":18.29,"t":"2025-07-28T04:00:00Z","v":15268,"vw":17.012721},{"c":16.31,"h":17,"l":16.2,"n":810,"o":16.79,"t":"2025-07-29T04:00:00Z","v":20900,"vw":16.38593},{"c":15.7,"h":16.9247,"l":15.43,"n":1095,"o":16.9247,"t":"2025-07-30T04:00:00Z","v":22113,"vw":15.959002},{"c":15.57,"h":16.09,"l":13.5,"n":1678,"o":14.95,"t":"2025-07-31T04:00:00Z","v":76176,"vw":14.685539},{"c":13.3,"h":15.4,"l":13.15,"n":1092,"o":15.4,"t":"2025-08-01T04:00:00Z","v":37121,"vw":13.807185},{"c":13.76,"h":13.9,"l":12.955,"n":1388,"o":13.56,"t":"2025-08-04T04:00:00Z","v":65530,"vw":13.410391},{"c":13.56,"h":14.0299,"l":13.28,"n":1000,"o":13.67,"t":"2025-08-05T04:00:00Z","v":42715,"vw":13.572607},{"c":14,"h":14.2586,"l":13.56,"n":605,"o":13.56,"t":"2025-08-06T04:00:00Z","v":22591,"vw":13.971725},{"c":14.67,"h":14.92,"l":14.1,"n":770,"o":14.21,"t":"2025-08-07T04:00:00Z","v":23992,"vw":14.553163},{"c":14.04,"h":14.82,"l":13.6,"n":664,"o":14.82,"t":"2025-08-08T04:00:00Z","v":18977,"vw":14.075112},{"c":13.66,"h":14.2221,"l":13.43,"n":740,"o":13.94,"t":"2025-08-11T04:00:00Z","v":22968,"vw":13.711556},{"c":14.52,"h":14.55,"l":13.8,"n":823,"o":13.92,"t":"2025-08-12T04:00:00Z","v":16450,"vw":14.407858},{"c":14.65,"h":14.9003,"l":14.52,"n":494,"o":14.69,"t":"2025-08-13T04:00:00Z","v":15260,"vw":14.654378},{"c":13.81,"h":14.47,"l":13.495,"n":635,"o":14.47,"t":"2025-08-14T04:00:00Z","v":26265,"vw":13.824482},{"c":13.04,"h":14.185,"l":12.72,"n":1554,"o":13.9,"t":"2025-08-15T04:00:00Z","v":133751,"vw":13.16054},{"c":13.12,"h":13.6988,"l":12.8603,"n":1270,"o":13.15,"t":"2025-08-18T04:00:00Z","v":61437,"vw":13.304518},{"c":13.57,"h":14.005,"l":13.26,"n":835,"o":13.26,"t":"2025-08-19T04:00:00Z","v":50218,"vw":13.654626},{"c":13.54,"h":13.96,"l":13.5,"n":801,"o":13.61,"t":"2025-08-20T04:00:00Z","v":34339,"vw":13.651268},{"c":14.52,"h":14.75,"l":13.41,"n":761,"o":13.55,"t":"2025-08-21T04:00:00Z","v":39047,"vw":14.07911},{"c":15.12,"h":15.815,"l":14.5948,"n":1276,"o":14.77,"t":"2025-08-22T04:00:00Z","v":51350,"vw":15.206164},{"c":14.5,"h":15.05,"l":14.43,"n":766,"o":15.03,"t":"2025-08-25T04:00:00Z","v":16511,"vw":14.66024},{"c":14.25,"h":14.83,"l":14.19,"n":632,"o":14.83,"t":"2025-08-26T04:00:00Z","v":16249,"vw":14.419899},{"c":14.38,"h":14.9,"l":14.26,"n":723,"o":14.43,"t":"2025-08-27T04:00:00Z","v":29803,"vw":14.487124},{"c":14.57,"h":14.675,"l":14.2975,"n":590,"o":14.575,"t":"2025-08-28T04:00:00Z","v":24389,"vw":14.520392},{"c":14.74,"h":14.9,"l":14.47,"n":511,"o":14.5676,"t":"2025-08-29T04:00:00Z","v":18471,"vw":14.672904},{"c":15.11,"h":15.25,"l":14.45,"n":626,"o":14.45,"t":"2025-09-02T04:00:00Z","v":17732,"vw":15.000566},{"c":14.24,"h":15.21,"l":14.24,"n":801,"o":15.01,"t":"2025-09-03T04:00:00Z","v":33393,"vw":14.597781},{"c":15.13,"h":15.17,"l":14.28,"n":663,"o":14.28,"t":"2025-09-04T04:00:00Z","v":19645,"vw":14.863625},{"c":15.11,"h":15.2745,"l":15,"n":741,"o":15.19,"t":"2025-09-05T04:00:00Z","v":14136,"vw":15.109915},{"c":14.6,"h":15.03,"l":14.47,"n":678,"o":15.03,"t":"2025-09-08T04:00:00Z","v":43104,"vw":14.665773},{"c":14.7,"h":15.0073,"l":14.55,"n":642,"o":14.655,"t":"2025-09-09T04:00:00Z","v":14976,"vw":14.717896},{"c":14.35,"h":14.64,"l":14.33,"n":427,"o":14.56,"t":"2025-09-10T04:00:00Z","v":18933,"vw":14.448703},{"c":14.63,"h":14.72,"l":14.31,"n":497,"o":14.31,"t":"2025-09-11T04:00:00Z","v":13934,"vw":14.595127},{"c":14.57,"h":14.7141,"l":14.47,"n":427,"o":14.57,"t":"2025-09-12T04:00:00Z","v":11966,"vw":14.568378},{"c":14.72,"h":14.8,"l":14.51,"n":611,"o":14.51,"t":"2025-09-15T04:00:00Z","v":29526,"vw":14.713904},{"c":14.6,"h":15.0119,"l":14.46,"n":496,"o":14.72,"t":"2025-09-16T04:00:00Z","v":16127,"vw":14.653859},{"c":14.68,"h":15,"l":14.49,"n":729,"o":14.58,"t":"2025-09-17T04:00:00Z","v":25355,"vw":14.650375},{"c":15.28,"h":15.45,"l":14.73,"n":711,"o":14.73,"t":"2025-09-18T04:00:00Z","v":24868,"vw":15.162025},{"c":14.56,"h":15.32,"l":14.51,"n":676,"o":15.32,"t":"2025-09-19T04:00:00Z","v":49065,"vw":14.819557},{"c":14.53,"h":14.755,"l":14.4056,"n":664,"o":14.48,"t":"2025-09-22T04:00:00Z","v":28364,"vw":14.519724},{"c":13.64,"h":14.84,"l":13.56,"n":1224,"o":14.635,"t":"2025-09-23T04:00:00Z","v":41244,"vw":13.97163},{"c":13.82,"h":14.56,"l":13.56,"n":884,"o":13.56,"t":"2025-09-24T04:00:00Z","v":31152,"vw":13.975417},{"c":13.93,"h":14.2,"l":13.8,"n":610,"o":13.8,"t":"2025-09-25T04:00:00Z","v":22617,"vw":13.983265},{"c":14.42,"h":14.49,"l":13.73,"n":624,"o":13.73,"t":"2025-09-26T04:00:00Z","v":16976,"vw":14.280702},{"c":13.9,"h":14.46,"l":13.87,"n":727,"o":14.46,"t":"2025-09-29T04:00:00Z","v":33404,"vw":14.148974},{"c":14.37,"h":14.38,"l":13.645,"n":641,"o":13.73,"t":"2025-09-30T04:00:00Z","v":14716,"vw":14.184495},{"c":14.42,"h":14.68,"l":14.045,"n":604,"o":14.21,"t":"2025-10-01T04:00:00Z","v":24235,"vw":14.432908},{"c":14.42,"h":14.5523,"l":14.23,"n":513,"o":14.36,"t":"2025-10-02T04:00:00Z","v":17490,"vw":14.404811},{"c":14.88,"h":15.2147,"l":14.59,"n":521,"o":14.59,"t":"2025-10-03T04:00:00Z","v":18470,"vw":14.894094},{"c":14.65,"h":15.07,"l":14.57,"n":572,"o":14.86,"t":"2025-10-06T04:00:00Z","v":19932,"vw":14.787176},{"c":14.46,"h":15.5337,"l":14.38,"n":856,"o":14.65,"t":"2025-10-07T04:00:00Z","v":24292,"vw":14.570166},{"c":14.46,"h":14.48,"l":14.38,"n":378,"o":14.44,"t":"2025-10-08T04:00:00Z","v":14269,"vw":14.424088},{"c":14.22,"h":14.44,"l":14.12,"n":554,"o":14.38,"t":"2025-10-09T04:00:00Z","v":47333,"vw":14.369133},{"c":13.8,"h":14.2866,"l":13.8,"n":641,"o":14.2,"t":"2025-10-10T04:00:00Z","v":37971,"vw":13.941617},{"c":14.36,"h":14.48,"l":13.8595,"n":488,"o":13.99,"t":"2025-10-13T04:00:00Z","v":31209,"vw":14.254413},{"c":15.37,"h":15.49,"l":14.23,"n":659,"o":14.23,"t":"2025-10-14T04:00:00Z","v":32721,"vw":14.797679},{"c":15.18,"h":15.6,"l":15,"n":589,"o":15.46,"t":"2025-10-15T04:00:00Z","v":14895,"vw":15.185126},{"c":15.34,"h":15.65,"l":15.2,"n":772,"o":15.2,"t":"2025-10-16T04:00:00Z","v":49657,"vw":15.385436},{"c":15.45,"h":15.625,"l":15.0909,"n":862,"o":15.39,"t":"2025-10-17T04:00:00Z","v":16992,"vw":15.414194},{"c":15.48,"h":15.9399,"l":15.33,"n":671,"o":15.51,"t":"2025-10-20T04:00:00Z","v":15549,"vw":15.514009},{"c":15.18,"h":15.65,"l":15.16,"n":559,"o":15.52,"t":"2025-10-21T04:00:00Z","v":15811,"vw":15.359815},{"c":15.05,"h":15.4113,"l":14.83,"n":553,"o":15.04,"t":"2025-10-22T04:00:00Z","v":15199,"vw":15.064295},{"c":14.98,"h":15.66,"l":14.88,"n":639,"o":15.66,"t":"2025-10-23T04:00:00Z","v":49470,"vw":15.083891},{"c":14.98,"h":15.02,"l":14.5,"n":509,"o":14.98,"t":"2025-10-24T04:00:00Z","v":17128,"vw":14.894174},{"c":14.56,"h":15.2,"l":14.48,"n":562,"o":14.99,"t":"2025-10-27T04:00:00Z","v":15371,"vw":14.772507},{"c":14.55,"h":14.85,"l":14.49,"n":588,"o":14.71,"t":"2025-10-28T04:00:00Z","v":26167,"vw":14.548642},{"c":14.3,"h":14.71,"l":14.145,"n":952,"o":14.35,"t":"2025-10-29T04:00:00Z","v":21513,"vw":14.442117},{"c":14.03,"h":14.8034,"l":13.92,"n":617,"o":14.25,"t":"2025-10-30T04:00:00Z","v":12366,"vw":14.208226},{"c":14.07,"h":14.2775,"l":13.86,"n":455,"o":13.86,"t":"2025-10-31T04:00:00Z","v":11251,"vw":14.069186},{"c":13.76,"h":14.11,"l":13.75,"n":571,"o":13.89,"t":"2025-11-03T05:00:00Z","v":23118,"vw":13.868348},{"c":14.25,"h":14.4699,"l":13.75,"n":511,"o":13.8,"t":"2025-11-04T05:00:00Z","v":31749,"vw":14.114129},{"c":14.61,"h":14.61,"l":14.11,"n":1032,"o":14.3237,"t":"2025-11-05T05:00:00Z","v":25774,"vw":14.296265},{"c":13.95,"h":14.729,"l":13.845,"n":734,"o":14.18,"t":"2025-11-06T05:00:00Z","v":20395,"vw":14.13024},{"c":13.88,"h":14.2243,"l":13.8,"n":775,"o":13.95,"t":"2025-11-07T05:00:00Z","v":17395,"vw":13.953552},{"c":13.93,"h":14.6899,"l":13.81,"n":422,"o":14.1,"t":"2025-11-10T05:00:00Z","v":12089,"vw":14.059459},{"c":14.04,"h":14.145,"l":13.99,"n":363,"o":14.14,"t":"2025-11-11T05:00:00Z","v":14219,"vw":14.055085},{"c":13.97,"h":14.25,"l":13.7801,"n":513,"o":13.949,"t":"2025-11-12T05:00:00Z","v":12110,"vw":14.059885},{"c":14,"h":14.49,"l":13.885,"n":493,"o":14.025,"t":"2025-11-13T05:00:00Z","v":13696,"vw":14.144888},{"c":14.19,"h":14.33,"l":13.93,"n":468,"o":13.98,"t":"2025-11-14T05:00:00Z","v":12730,"vw":14.134119},{"c":13.87,"h":14.2,"l":13.87,"n":448,"o":14.2,"t":"2025-11-17T05:00:00Z","v":11768,"vw":13.973614},{"c":13.82,"h":14.02,"l":13.75,"n":453,"o":13.75,"t":"2025-11-18T05:00:00Z","v":22890,"vw":13.84718},{"c":14.16,"h":14.34,"l":14.0201,"n":501,"o":14.09,"t":"2025-11-19T05:00:00Z","v":12388,"vw":14.154451},{"c":14.37,"h":14.39,"l":13.9156,"n":565,"o":13.96,"t":"2025-11-20T05:00:00Z","v":13176,"vw":14.24044},{"c":15.74,"h":15.93,"l":14.1414,"n":478,"o":14.43,"t":"2025-11-21T05:00:00Z","v":24086,"vw":14.96669},{"c":15.24,"h":15.96,"l":15.24,"n":251,"o":15.63,"t":"2025-11-24T05:00:00Z","v":8632,"vw":15.563066},{"c":15.82,"h":16.0405,"l":15.7,"n":358,"o":15.945,"t":"2025-11-25T05:00:00Z","v":8571,"vw":15.882211},{"c":15.58,"h":16,"l":15.47,"n":532,"o":15.64,"t":"2025-11-26T05:00:00Z","v":14049,"vw":15.657521},{"c":15.95,"h":16.08,"l":15.5,"n":249,"o":15.5,"t":"2025-11-28T05:00:00Z","v":9210,"vw":15.838897},{"c":15.7,"h":16.08,"l":15.7,"n":397,"o":16.0264,"t":"2025-12-01T05:00:00Z","v":11734,"vw":15.950229},{"c":15.68,"h":16,"l":15.57,"n":464,"o":15.57,"t":"2025-12-02T05:00:00Z","v":17413,"vw":15.782151},{"c":16.63,"h":16.81,"l":16.1366,"n":497,"o":16.15,"t":"2025-12-03T05:00:00Z","v":22853,"vw":16.44039},{"c":15.98,"h":16.495,"l":15.82,"n":719,"o":16.45,"t":"2025-12-04T05:00:00Z","v":9794,"vw":16.146193},{"c":16.3,"h":16.77,"l":15.87,"n":1054,"o":16.325,"t":"2025-12-05T05:00:00Z","v":96472,"vw":16.321458},{"c":15.73,"h":16.85,"l":15.65,"n":1044,"o":16.03,"t":"2025-12-08T05:00:00Z","v":22211,"vw":16.132074},{"c":15.49,"h":16.495,"l":15.44,"n":970,"o":15.98,"t":"2025-12-09T05:00:00Z","v":21412,"vw":15.736433},{"c":16.37,"h":16.69,"l":15.24,"n":844,"o":15.6,"t":"2025-12-10T05:00:00Z","v":57324,"vw":16.268102},{"c":16.73,"h":17,"l":16.42,"n":838,"o":16.58,"t":"2025-12-11T05:00:00Z","v":20535,"vw":16.709816},{"c":16.47,"h":17.06,"l":16.45,"n":752,"o":16.715,"t":"2025-12-12T05:00:00Z","v":32546,"vw":16.603966},{"c":16.57,"h":17,"l":16.155,"n":1043,"o":16.53,"t":"2025-12-15T05:00:00Z","v":54134,"vw":16.661883},{"c":16.84,"h":17.08,"l":16.1,"n":588,"o":16.57,"t":"2025-12-16T05:00:00Z","v":14875,"vw":16.750456},{"c":16.68,"h":17.23,"l":16.61,"n":935,"o":16.9,"t":"2025-12-17T05:00:00Z","v":35521,"vw":16.90561},{"c":16.68,"h":17,"l":16.5,"n":618,"o":16.67,"t":"2025-12-18T05:00:00Z","v":13741,"vw":16.674237},{"c":15.91,"h":16.9827,"l":15.91,"n":567,"o":16.57,"t":"2025-12-19T05:00:00Z","v":45207,"vw":16.122056},{"c":15.76,"h":16.345,"l":15.62,"n":986,"o":15.87,"t":"2025-12-22T05:00:00Z","v":59662,"vw":15.939032},{"c":15.87,"h":16.095,"l":15.71,"n":290,"o":15.71,"t":"2025-12-23T05:00:00Z","v":25022,"vw":15.840747},{"c":16.33,"h":16.51,"l":15.81,"n":276,"o":15.81,"t":"2025-12-24T05:00:00Z","v":32441,"vw":16.239667},{"c":16.21,"h":16.5899,"l":15.92,"n":372,"o":16.3891,"t":"2025-12-26T05:00:00Z","v":13596,"vw":16.364251},{"c":16.51,"h":16.799,"l":16.03,"n":367,"o":16.03,"t":"2025-12-29T05:00:00Z","v":19681,"vw":16.50789},{"c":16.31,"h":17.045,"l":16.1,"n":714,"o":17.045,"t":"2025-12-30T05:00:00Z","v":31164,"vw":16.627015},{"c":16.45,"h":16.61,"l":15.9201,"n":743,"o":16.61,"t":"2025-12-31T05:00:00Z","v":49014,"vw":16.279894},{"c":16,"h":16.475,"l":15.87,"n":493,"o":16.475,"t":"2026-01-02T05:00:00Z","v":19878,"vw":16.002031},{"c":16.17,"h":16.8005,"l":15.94,"n":541,"o":15.94,"t":"2026-01-05T05:00:00Z","v":59180,"vw":16.399151},{"c":16.56,"h":16.73,"l":16.18,"n":330,"o":16.18,"t":"2026-01-06T05:00:00Z","v":14684,"vw":16.57307},{"c":16.46,"h":16.75,"l":16.43,"n":352,"o":16.49,"t":"2026-01-07T05:00:00Z","v":9781,"vw":16.526253},{"c":16.93,"h":17.175,"l":16.4,"n":628,"o":16.4,"t":"2026-01-08T05:00:00Z","v":16802,"vw":16.935443},{"c":19.23,"h":20.2786,"l":17.39,"n":767,"o":17.39,"t":"2026-01-09T05:00:00Z","v":40869,"vw":18.940546},{"c":19.02,"h":19.48,"l":18,"n":639,"o":18.6,"t":"2026-01-12T05:00:00Z","v":28585,"vw":19.084609},{"c":19.47,"h":19.8,"l":18.79,"n":758,"o":19.1803,"t":"2026-01-13T05:00:00Z","v":23612,"vw":19.496568},{"c":20,"h":20.07,"l":18.4548,"n":571,"o":19.3,"t":"2026-01-14T05:00:00Z","v":31798,"vw":19.90216},{"c":19.76,"h":20.3,"l":19.52,"n":466,"o":19.76,"t":"2026-01-15T05:00:00Z","v":16946,"vw":19.92582},{"c":19.02,"h":20.105,"l":19.02,"n":621,"o":19.77,"t":"2026-01-16T05:00:00Z","v":18009,"vw":19.41736},{"c":18.32,"h":19.3299,"l":18.31,"n":755,"o":18.86,"t":"2026-01-20T05:00:00Z","v":23005,"vw":18.516893},{"c":18.85,"h":18.86,"l":18.275,"n":620,"o":18.33,"t":"2026-01-21T05:00:00Z","v":13978,"vw":18.712292},{"c":19.29,"h":19.7142,"l":18.775,"n":616,"o":19.7142,"t":"2026-01-22T05:00:00Z","v":20441,"vw":19.247194},{"c":18.98,"h":19.24,"l":18.865,"n":632,"o":18.94,"t":"2026-01-23T05:00:00Z","v":14921,"vw":19.037634},{"c":19.02,"h":19.29,"l":17.64,"n":654,"o":18.2161,"t":"2026-01-26T05:00:00Z","v":12684,"vw":18.89608},{"c":19.02,"h":19.2925,"l":18.53,"n":633,"o":18.58,"t":"2026-01-27T05:00:00Z","v":24713,"vw":18.883801},{"c":19.08,"h":19.9328,"l":18.83,"n":1224,"o":18.83,"t":"2026-01-28T05:00:00Z","v":68272,"vw":19.440571},{"c":18.98,"h":19.11,"l":18.44,"n":621,"o":19.11,"t":"2026-01-29T05:00:00Z","v":18933,"vw":18.80425},{"c":19.09,"h":19.25,"l":18.35,"n":1103,"o":18.95,"t":"2026-01-30T05:00:00Z","v":37298,"vw":18.855984},{"c":19.74,"h":20.27,"l":19.18,"n":802,"o":20.27,"t":"2026-02-02T05:00:00Z","v":19126,"vw":19.627023},{"c":19.75,"h":20.02,"l":19.45,"n":575,"o":19.45,"t":"2026-02-03T05:00:00Z","v":14174,"vw":19.682007},{"c":19.54,"h":19.93,"l":19.38,"n":570,"o":19.66,"t":"2026-02-04T05:00:00Z","v":16327,"vw":19.498856},{"c":19.42,"h":19.7299,"l":19.25,"n":672,"o":19.31,"t":"2026-02-05T05:00:00Z","v":23996,"vw":19.483096},{"c":19.48,"h":19.857,"l":18.257,"n":608,"o":19.47,"t":"2026-02-06T05:00:00Z","v":14252,"vw":19.372043},{"c":19.04,"h":20.09,"l":18.7458,"n":1258,"o":18.7458,"t":"2026-02-09T05:00:00Z","v":18823,"vw":19.289713},{"c":19,"h":19.79,"l":19,"n":658,"o":19.04,"t":"2026-02-10T05:00:00Z","v":18208,"vw":19.271244},{"c":18.96,"h":19.07,"l":18.615,"n":387,"o":18.99,"t":"2026-02-11T05:00:00Z","v":11236,"vw":18.938837},{"c":18.9,"h":19.325,"l":18.78,"n":487,"o":19.325,"t":"2026-02-12T05:00:00Z","v":11919,"vw":18.941116},{"c":19.07,"h":19.47,"l":18.658,"n":365,"o":18.85,"t":"2026-02-13T05:00:00Z","v":7880,"vw":19.087448},{"c":18.86,"h":19.4,"l":18.85,"n":304,"o":19.4,"t":"2026-02-17T05:00:00Z","v":6844,"vw":18.933519},{"c":19.26,"h":19.3,"l":19.08,"n":463,"o":19.16,"t":"2026-02-18T05:00:00Z","v":8079,"vw":19.231},{"c":19.4,"h":19.54,"l":19,"n":536,"o":19.21,"t":"2026-02-19T05:00:00Z","v":9873,"vw":19.297693},{"c":19.64,"h":20,"l":19.2818,"n":343,"o":19.29,"t":"2026-02-20T05:00:00Z","v":11252,"vw":19.591467},{"c":19.51,"h":19.8799,"l":19.31,"n":453,"o":19.85,"t":"2026-02-23T05:00:00Z","v":12668,"vw":19.553756},{"c":19.25,"h":19.82,"l":18.291,"n":395,"o":18.291,"t":"2026-02-24T05:00:00Z","v":11122,"vw":19.406666},{"c":19.81,"h":19.81,"l":19.105,"n":349,"o":19.46,"t":"2026-02-25T05:00:00Z","v":14194,"vw":19.48931},{"c":20.54,"h":20.75,"l":19.7,"n":810,"o":20.75,"t":"2026-02-26T05:00:00Z","v":60794,"vw":20.147242},{"c":19.04,"h":20.6072,"l":19.04,"n":767,"o":20.55,"t":"2026-02-27T05:00:00Z","v":45101,"vw":19.471505},{"c":17.61,"h":18.67,"l":17.09,"n":806,"o":18.32,"t":"2026-03-02T05:00:00Z","v":57137,"vw":17.826207},{"c":16.67,"h":17.36,"l":16.1,"n":1059,"o":17.36,"t":"2026-03-03T05:00:00Z","v":61320,"vw":16.455069},{"c":18.8,"h":18.94,"l":16.92,"n":732,"o":16.92,"t":"2026-03-04T05:00:00Z","v":20758,"vw":18.534579},{"c":17.56,"h":18.67,"l":17.395,"n":588,"o":18.38,"t":"2026-03-05T05:00:00Z","v":14422,"vw":17.83686},{"c":16.89,"h":17.9299,"l":16.89,"n":651,"o":17.3,"t":"2026-03-06T05:00:00Z","v":17562,"vw":17.171956},{"c":16.6,"h":16.77,"l":15.98,"n":552,"o":16.29,"t":"2026-03-09T04:00:00Z","v":23801,"vw":16.227037},{"c":16.42,"h":16.87,"l":16.33,"n":806,"o":16.48,"t":"2026-03-10T04:00:00Z","v":30649,"vw":16.562584},{"c":16.36,"h":16.7775,"l":16.16,"n":547,"o":16.16,"t":"2026-03-11T04:00:00Z","v":19408,"vw":16.487381},{"c":16.63,"h":17.06,"l":15.99,"n":614,"o":15.99,"t":"2026-03-12T04:00:00Z","v":17331,"vw":16.536507},{"c":15.85,"h":16.99,"l":15.75,"n":1006,"o":16.41,"t":"2026-03-13T04:00:00Z","v":45226,"vw":16.387456},{"c":16.37,"h":16.69,"l":15.75,"n":741,"o":15.89,"t":"2026-03-16T04:00:00Z","v":24605,"vw":16.151023},{"c":16.51,"h":16.91,"l":16.48,"n":490,"o":16.614,"t":"2026-03-17T04:00:00Z","v":14296,"vw":16.628448},{"c":16.21,"h":16.74,"l":16.07,"n":515,"o":16.43,"t":"2026-03-18T04:00:00Z","v":20346,"vw":16.420794},{"c":16.1,"h":16.36,"l":15.85,"n":909,"o":16.1,"t":"2026-03-19T04:00:00Z","v":31303,"vw":16.112626},{"c":16.42,"h":16.43,"l":15.97,"n":473,"o":16.2,"t":"2026-03-20T04:00:00Z","v":32754,"vw":16.297571},{"c":18.09,"h":18.28,"l":16.87,"n":1147,"o":16.87,"t":"2026-03-23T04:00:00Z","v":35901,"vw":17.797608},{"c":17.35,"h":18.25,"l":17.29,"n":723,"o":17.68,"t":"2026-03-24T04:00:00Z","v":17628,"vw":17.677785},{"c":17.27,"h":17.63,"l":17.185,"n":899,"o":17.44,"t":"2026-03-25T04:00:00Z","v":17142,"vw":17.36843},{"c":17.4,"h":17.8851,"l":17.0501,"n":1610,"o":17.265,"t":"2026-03-26T04:00:00Z","v":22865,"vw":17.406812},{"c":17.64,"h":18.07,"l":17.03,"n":1557,"o":17.03,"t":"2026-03-27T04:00:00Z","v":17263,"vw":17.592264},{"c":18.25,"h":18.43,"l":17.45,"n":712,"o":17.64,"t":"2026-03-30T04:00:00Z","v":25624,"vw":18.125479},{"c":18.95,"h":19.26,"l":18.4901,"n":624,"o":18.67,"t":"2026-03-31T04:00:00Z","v":16586,"vw":18.896953},{"c":18.62,"h":19.2742,"l":18.62,"n":457,"o":18.96,"t":"2026-04-01T04:00:00Z","v":11046,"vw":18.885712},{"c":18.28,"h":18.7399,"l":18.08,"n":1071,"o":18.26,"t":"2026-04-02T04:00:00Z","v":18606,"vw":18.340205},{"c":18.5,"h":19.27,"l":18.25,"n":1817,"o":18.33,"t":"2026-04-06T04:00:00Z","v":30768,"vw":18.786724},{"c":18.7,"h":19,"l":18.35,"n":1164,"o":18.4,"t":"2026-04-07T04:00:00Z","v":18165,"vw":18.671602},{"c":20.75,"h":20.98,"l":19.08,"n":2268,"o":19.08,"t":"2026-04-08T04:00:00Z","v":49301,"vw":20.277735},{"c":20.82,"h":20.9,"l":20.231,"n":1005,"o":20.57,"t":"2026-04-09T04:00:00Z","v":28466,"vw":20.73102},{"c":20.51,"h":20.9,"l":20.335,"n":620,"o":20.58,"t":"2026-04-10T04:00:00Z","v":16444,"vw":20.657951},{"c":20.77,"h":20.9,"l":18.63,"n":1476,"o":20.16,"t":"2026-04-13T04:00:00Z","v":40198,"vw":20.567432},{"c":20.22,"h":21.03,"l":20.22,"n":826,"o":20.71,"t":"2026-04-14T04:00:00Z","v":21043,"vw":20.560425},{"c":20.4,"h":20.75,"l":20,"n":648,"o":20.18,"t":"2026-04-15T04:00:00Z","v":24010,"vw":20.377658},{"c":19.85,"h":20.47,"l":19.305,"n":2640,"o":20.13,"t":"2026-04-16T04:00:00Z","v":26707,"vw":20.045329},{"c":20.69,"h":21.055,"l":20.29,"n":1123,"o":20.29,"t":"2026-04-17T04:00:00Z","v":13310,"vw":20.715166},{"c":20.17,"h":20.94,"l":20.01,"n":1131,"o":20.69,"t":"2026-04-20T04:00:00Z","v":18189,"vw":20.218039},{"c":20.31,"h":20.8,"l":20.25,"n":411,"o":20.63,"t":"2026-04-21T04:00:00Z","v":15971,"vw":20.490135},{"c":20.2,"h":20.79,"l":20.2,"n":1821,"o":20.21,"t":"2026-04-22T04:00:00Z","v":22938,"vw":20.441157},{"c":20.74,"h":21.135,"l":20.275,"n":3988,"o":20.3,"t":"2026-04-23T04:00:00Z","v":31827,"vw":20.596826},{"c":20.87,"h":21.11,"l":20.48,"n":451,"o":20.54,"t":"2026-04-24T04:00:00Z","v":9420,"vw":20.870774},{"c":21.11,"h":21.5,"l":20.61,"n":620,"o":20.61,"t":"2026-04-27T04:00:00Z","v":18300,"vw":21.227744},{"c":20.88,"h":21.71,"l":20.83,"n":700,"o":21,"t":"2026-04-28T04:00:00Z","v":13037,"vw":21.091919},{"c":20.13,"h":21.015,"l":20.0987,"n":3810,"o":20.68,"t":"2026-04-29T04:00:00Z","v":24976,"vw":20.362499},{"c":20.81,"h":21.84,"l":19.61,"n":1053,"o":20.31,"t":"2026-04-30T04:00:00Z","v":56487,"vw":20.313822},{"c":20.48,"h":21.2,"l":20.48,"n":1270,"o":20.97,"t":"2026-05-01T04:00:00Z","v":15803,"vw":20.86828},{"c":20.12,"h":21.54,"l":18.86,"n":1086,"o":20.32,"t":"2026-05-04T04:00:00Z","v":21541,"vw":20.653938},{"c":20.66,"h":21.28,"l":20.6,"n":665,"o":20.988,"t":"2026-05-05T04:00:00Z","v":11710,"vw":20.806118},{"c":20.28,"h":21.205,"l":20.28,"n":1080,"o":20.68,"t":"2026-05-06T04:00:00Z","v":14237,"vw":20.572203},{"c":20.61,"h":21,"l":17.57,"n":1072,"o":19.67,"t":"2026-05-07T04:00:00Z","v":27178,"vw":20.275974},{"c":20.92,"h":21.414,"l":20.49,"n":614,"o":20.6,"t":"2026-05-08T04:00:00Z","v":20281,"vw":20.971797},{"c":19.12,"h":20.93,"l":18.81,"n":639,"o":20.93,"t":"2026-05-11T04:00:00Z","v":12199,"vw":19.815928},{"c":18.67,"h":19.28,"l":18.22,"n":589,"o":19.28,"t":"2026-05-12T04:00:00Z","v":15642,"vw":18.792221},{"c":17.78,"h":18.67,"l":17.5,"n":706,"o":18.36,"t":"2026-05-13T04:00:00Z","v":19820,"vw":17.894078},{"c":18.86,"h":19.16,"l":17.85,"n":966,"o":17.85,"t":"2026-05-14T04:00:00Z","v":18822,"vw":18.806136},{"c":18.2,"h":18.955,"l":18,"n":858,"o":18.55,"t":"2026-05-15T04:00:00Z","v":19354,"vw":18.441438},{"c":17.86,"h":18.44,"l":17.58,"n":869,"o":17.815,"t":"2026-05-18T04:00:00Z","v":16850,"vw":17.927178},{"c":17.45,"h":18.24,"l":17.45,"n":870,"o":17.6,"t":"2026-05-19T04:00:00Z","v":19761,"vw":17.749939},{"c":19.15,"h":19.54,"l":17.32,"n":1563,"o":17.32,"t":"2026-05-20T04:00:00Z","v":50953,"vw":18.561634},{"c":19.5,"h":19.77,"l":18.76,"n":890,"o":18.88,"t":"2026-05-21T04:00:00Z","v":17463,"vw":19.341803},{"c":19.61,"h":20,"l":19.3363,"n":607,"o":20,"t":"2026-05-22T04:00:00Z","v":13022,"vw":19.652561},{"c":19.96,"h":20.18,"l":19.2956,"n":860,"o":19.78,"t":"2026-05-26T04:00:00Z","v":12965,"vw":19.9548},{"c":19.98,"h":20.44,"l":19.71,"n":564,"o":20.44,"t":"2026-05-27T04:00:00Z","v":12124,"vw":19.933314},{"c":20.23,"h":20.41,"l":19.885,"n":697,"o":20,"t":"2026-05-28T04:00:00Z","v":15503,"vw":20.073378},{"c":20.3,"h":20.95,"l":19.46,"n":899,"o":20.23,"t":"2026-05-29T04:00:00Z","v":17621,"vw":20.393962},{"c":19.84,"h":20.2,"l":19.53,"n":717,"o":20.01,"t":"2026-06-01T04:00:00Z","v":10863,"vw":19.925431},{"c":19.52,"h":20.07,"l":19.52,"n":1156,"o":19.77,"t":"2026-06-02T04:00:00Z","v":13587,"vw":19.740052},{"c":18.96,"h":19.79,"l":18.375,"n":1466,"o":19.76,"t":"2026-06-03T04:00:00Z","v":31792,"vw":18.849659},{"c":19.55,"h":19.76,"l":18.91,"n":834,"o":19.32,"t":"2026-06-04T04:00:00Z","v":11235,"vw":19.351337},{"c":19.45,"h":20.065,"l":18.96,"n":1081,"o":19.01,"t":"2026-06-05T04:00:00Z","v":22674,"vw":19.652036},{"c":19,"h":19.8,"l":18.71,"n":902,"o":19.47,"t":"2026-06-08T04:00:00Z","v":18286,"vw":19.080096},{"c":19.79,"h":20.51,"l":19.36,"n":1130,"o":19.36,"t":"2026-06-09T04:00:00Z","v":33665,"vw":19.947459},{"c":19.6,"h":20.32,"l":19.45,"n":766,"o":19.99,"t":"2026-06-10T04:00:00Z","v":25086,"vw":19.799436},{"c":20.23,"h":20.24,"l":19.465,"n":1339,"o":20.05,"t":"2026-06-11T04:00:00Z","v":20437,"vw":19.878537},{"c":20.31,"h":20.375,"l":19.99,"n":884,"o":20.32,"t":"2026-06-12T04:00:00Z","v":21093,"vw":20.300083},{"c":20.22,"h":20.79,"l":20.12,"n":971,"o":20.32,"t":"2026-06-15T04:00:00Z","v":25387,"vw":20.335843},{"c":20,"h":20.89,"l":19.92,"n":991,"o":20.45,"t":"2026-06-16T04:00:00Z","v":25495,"vw":20.191599},{"c":19.95,"h":20.72,"l":19.76,"n":1393,"o":19.76,"t":"2026-06-17T04:00:00Z","v":23949,"vw":20.271321},{"c":20.43,"h":20.585,"l":20.01,"n":713,"o":20.01,"t":"2026-06-18T04:00:00Z","v":33746,"vw":20.29463},{"c":20.39,"h":20.8,"l":20.3,"n":581,"o":20.59,"t":"2026-06-22T04:00:00Z","v":13453,"vw":20.449817},{"c":20.66,"h":20.8,"l":20.35,"n":790,"o":20.35,"t":"2026-06-23T04:00:00Z","v":25998,"vw":20.661172},{"c":20.18,"h":21.105,"l":19.955,"n":1233,"o":20.7,"t":"2026-06-24T04:00:00Z","v":54753,"vw":20.537938},{"c":19.82,"h":20.105,"l":19.14,"n":1207,"o":20.105,"t":"2026-06-25T04:00:00Z","v":38243,"vw":19.58104},{"c":21,"h":21.13,"l":19.93,"n":1565,"o":19.93,"t":"2026-06-26T04:00:00Z","v":125009,"vw":20.967844},{"c":21.74,"h":22.43,"l":20.53,"n":1472,"o":20.95,"t":"2026-06-29T04:00:00Z","v":51503,"vw":21.57476},{"c":23.03,"h":23.13,"l":21.1125,"n":1303,"o":21.69,"t":"2026-06-30T04:00:00Z","v":31113,"vw":22.748376},{"c":22.92,"h":23.8299,"l":22.77,"n":1690,"o":23.25,"t":"2026-07-01T04:00:00Z","v":32694,"vw":23.131225},{"c":22.73,"h":23.665,"l":22.45,"n":576,"o":23.17,"t":"2026-07-02T04:00:00Z","v":16159,"vw":22.881239},{"c":21.82,"h":22.91,"l":21.52,"n":1011,"o":22.89,"t":"2026-07-06T04:00:00Z","v":26444,"vw":21.90006},{"c":21.34,"h":22.82,"l":21.01,"n":1184,"o":22.82,"t":"2026-07-07T04:00:00Z","v":28600,"vw":21.397235},{"c":20.62,"h":21.33,"l":19.91,"n":1296,"o":21.01,"t":"2026-07-08T04:00:00Z","v":31831,"vw":20.757171},{"c":20.72,"h":20.9351,"l":19.84,"n":1128,"o":20.61,"t":"2026-07-09T04:00:00Z","v":33498,"vw":20.64552},{"c":21.4,"h":21.4,"l":20.545,"n":679,"o":20.6,"t":"2026-07-10T04:00:00Z","v":20036,"vw":21.26219},{"c":21.72,"h":22.93,"l":21.305,"n":1671,"o":21.6,"t":"2026-07-13T04:00:00Z","v":50249,"vw":21.858953},{"c":21.61,"h":22.82,"l":20.67,"n":5710,"o":22.195,"t":"2026-07-14T04:00:00Z","v":173631,"vw":21.979838},{"c":22.58,"h":23.1,"l":22.23,"n":1941,"o":22.34,"t":"2026-07-15T04:00:00Z","v":45436,"vw":22.583527},{"c":24.1,"h":25.045,"l":22.34,"n":1770,"o":22.34,"t":"2026-07-16T04:00:00Z","v":94513,"vw":24.240101},{"c":23.08,"h":24.33,"l":22.99,"n":1501,"o":23.7,"t":"2026-07-17T04:00:00Z","v":37124,"vw":23.551807},{"c":22.49,"h":23.77,"l":22,"n":992,"o":23.4,"t":"2026-07-20T04:00:00Z","v":21987,"vw":22.707685},{"c":22.51,"h":23.0157,"l":22.23,"n":1317,"o":22.46,"t":"2026-07-21T04:00:00Z","v":38324,"vw":22.601547},{"c":22.6,"h":22.775,"l":21.9,"n":1369,"o":22.5,"t":"2026-07-22T04:00:00Z","v":35586,"vw":22.381164},{"c":21.82,"h":22.26,"l":21.36,"n":883,"o":22.06,"t":"2026-07-23T04:00:00Z","v":24818,"vw":21.836143},{"c":22.31,"h":22.47,"l":21.37,"n":865,"o":21.545,"t":"2026-07-24T04:00:00Z","v":30894,"vw":22.234693},{"c":22.13,"h":23.05,"l":21.665,"n":739,"o":22.35,"t":"2026-07-27T04:00:00Z","v":27454,"vw":22.214947},{"c":23.84,"h":23.87,"l":22.23,"n":2238,"o":22.55,"t":"2026-07-28T04:00:00Z","v":70889,"vw":23.198937},{"c":23.14,"h":24.14,"l":22.88,"n":700,"o":23.99,"t":"2026-07-29T04:00:00Z","v":21001,"vw":23.389165},{"c":23.16,"h":23.695,"l":22.8,"n":1554,"o":23.25,"t":"2026-07-30T04:00:00Z","v":26206,"vw":23.16975},{"c":22.99,"h":23.59,"l":22.74,"n":776,"o":23.59,"t":"2026-07-31T04:00:00Z","v":20196,"vw":23.00177},{"c":23.65,"h":24.64,"l":23.23,"n":903,"o":23.62,"t":"2026-08-03T04:00:00Z","v":22907,"vw":23.676429},{"c":23.71,"h":24.43,"l":23.17,"n":1124,"o":23.92,"t":"2026-08-04T04:00:00Z","v":19593,"vw":23.714055},{"c":23.87,"h":24.99,"l":23.45,"n":1309,"o":23.45,"t":"2026-08-05T04:00:00Z","v":22903,"vw":24.174826},{"c":27,"h":27.94,"l":24.829,"n":2277,"o":24.829,"t":"2026-08-06T04:00:00Z","v":73708,"vw":26.435863},{"c":31.42,"h":33.16,"l":28.46,"n":4258,"o":28.46,"t":"2026-08-07T04:00:00Z","v":227960,"vw":31.385883},{"c":33,"h":33.62,"l":30.66,"n":3185,"o":32.3,"t":"2026-08-10T04:00:00Z","v":237392,"vw":32.416056},{"c":33.12,"h":33.9,"l":32.82,"n":1906,"o":33,"t":"2026-08-11T04:00:00Z","v":51257,"vw":33.194563},{"c":32.99,"h":34.26,"l":32.75,"n":1948,"o":33.09,"t":"2026-08-12T04:00:00Z","v":115917,"vw":33.589935},{"c":33.25,"h":34,"l":33.13,"n":1868,"o":33.58,"t":"2026-08-13T04:00:00Z","v":75787,"vw":33.360798},{"c":33.34,"h":33.8095,"l":32.8671,"n":5777,"o":33.04,"t":"2026-08-14T04:00:00Z","v":91977,"vw":33.351544},{"c":34,"h":34,"l":33.2422,"n":10959,"o":33.67,"t":"2026-08-17T04:00:00Z","v":186182,"vw":33.616565},{"c":33.85,"h":34,"l":33.565,"n":5110,"o":33.9,"t":"2026-08-18T04:00:00Z","v":96853,"vw":33.822502},{"c":33.69,"h":34,"l":33.18,"n":1393,"o":34,"t":"2026-08-19T04:00:00Z","v":59063,"vw":33.592207},{"c":33.65,"h":33.75,"l":33.055,"n":3725,"o":33.16,"t":"2026-08-20T04:00:00Z","v":79430,"vw":33.525937},{"c":32.9,"h":33.65,"l":32.26,"n":2093,"o":33.65,"t":"2026-08-21T04:00:00Z","v":51182,"vw":32.878523},{"c":33.46,"h":34.121,"l":33,"n":2159,"o":33.09,"t":"2026-08-24T04:00:00Z","v":103982,"vw":33.516513},{"c":32.61,"h":33.46,"l":32.06,"n":2429,"o":33.46,"t":"2026-08-25T04:00:00Z","v":100808,"vw":32.617913},{"c":32.44,"h":33.01,"l":32.09,"n":1748,"o":32.9,"t":"2026-08-26T04:00:00Z","v":50552,"vw":32.439614},{"c":32.37,"h":32.88,"l":31.43,"n":1951,"o":32.57,"t":"2026-08-27T04:00:00Z","v":98334,"vw":32.290684},{"c":31.45,"h":32.72,"l":31.33,"n":1968,"o":32.58,"t":"2026-08-28T04:00:00Z","v":67193,"vw":31.625362},{"c":31.41,"h":32.032097,"l":30.6,"n":2419,"o":31.45,"t":"2026-08-31T04:00:00Z","v":141268,"vw":31.348247},{"c":30.46,"h":31.0395,"l":30.188,"n":3083,"o":30.58,"t":"2026-09-01T04:00:00Z","v":77467,"vw":30.503942},{"c":31.51,"h":32.095,"l":30.39,"n":2523,"o":30.93,"t":"2026-09-02T04:00:00Z","v":86527,"vw":31.525343},{"c":31.65,"h":32.035,"l":30.59,"n":2131,"o":32,"t":"2026-09-03T04:00:00Z","v":81169,"vw":31.295995},{"c":31,"h":32.055,"l":30.52,"n":1747,"o":32.055,"t":"2026-09-04T04:00:00Z","v":58265,"vw":31.011317},{"c":31.11,"h":31.73,"l":29.94,"n":2908,"o":30.6,"t":"2026-09-08T04:00:00Z","v":99779,"vw":30.817749},{"c":31.16,"h":31.23,"l":30.525,"n":1508,"o":30.77,"t":"2026-09-09T04:00:00Z","v":39478,"vw":31.063375},{"c":30.08,"h":31.14,"l":29.49,"n":1808,"o":30.97,"t":"2026-09-10T04:00:00Z","v":56716,"vw":30.110193},{"c":30,"h":30.835,"l":29.625,"n":2478,"o":30.48,"t":"2026-09-11T04:00:00Z","v":94485,"vw":29.972681},{"c":31.05,"h":31.09,"l":29.5718,"n":3001,"o":30,"t":"2026-09-14T04:00:00Z","v":93265,"vw":30.588919},{"c":31.19,"h":31.19,"l":30.369,"n":2451,"o":31,"t":"2026-09-15T04:00:00Z","v":70164,"vw":30.992686},{"c":30.73,"h":32.41,"l":30.73,"n":2472,"o":31.42,"t":"2026-09-16T04:00:00Z","v":100488,"vw":31.497855},{"c":31.12,"h":31.915,"l":30.91,"n":1592,"o":31.11,"t":"2026-09-17T04:00:00Z","v":50587,"vw":31.220622},{"c":31.64,"h":31.76,"l":30.95,"n":2065,"o":31.15,"t":"2026-09-18T04:00:00Z","v":125768,"vw":31.493983},{"c":31.83,"h":32.48,"l":31.2882,"n":1512,"o":31.57,"t":"2026-09-21T04:00:00Z","v":65418,"vw":32.029608},{"c":34.06,"h":34.28,"l":32.15,"n":2375,"o":32.15,"t":"2026-09-22T04:00:00Z","v":67317,"vw":33.618455},{"c":34.58,"h":35.495,"l":33.91,"n":2217,"o":34.12,"t":"2026-09-23T04:00:00Z","v":86132,"vw":34.734538},{"c":37.31,"h":37.4899,"l":34.59,"n":2683,"o":34.59,"t":"2026-09-24T04:00:00Z","v":93362,"vw":36.463276},{"c":37.26,"h":38.35,"l":36.49,"n":2408,"o":37.23,"t":"2026-09-25T04:00:00Z","v":65851,"vw":37.370966},{"c":37.6,"h":37.765,"l":36.295,"n":2283,"o":36.9,"t":"2026-09-28T04:00:00Z","v":99737,"vw":37.187185},{"c":38.83,"h":39.14,"l":37.6615,"n":2522,"o":37.72,"t":"2026-09-29T04:00:00Z","v":64756,"vw":38.475904},{"c":38.25,"h":39.99,"l":38.1,"n":2284,"o":38.99,"t":"2026-09-30T04:00:00Z","v":136823,"vw":38.574176},{"c":37.12,"h":39.48,"l":36.52,"n":3709,"o":37.71,"t":"2026-10-01T04:00:00Z","v":169355,"vw":37.243531},{"c":37.99,"h":39.09,"l":36.79,"n":2173,"o":37.94,"t":"2026-10-02T04:00:00Z","v":88780,"vw":37.63748},{"c":36.37,"h":38.065,"l":35.63,"n":2130,"o":37.8,"t":"2026-10-05T04:00:00Z","v":108308,"vw":36.493597},{"c":35.8,"h":37.35,"l":35.08,"n":2505,"o":36.77,"t":"2026-10-06T04:00:00Z","v":113229,"vw":35.840151},{"c":34.67,"h":35.6734,"l":34.44,"n":2335,"o":35.35,"t":"2026-10-07T04:00:00Z","v":79880,"vw":34.880532},{"c":35,"h":35.715,"l":33.855,"n":2009,"o":34.22,"t":"2026-10-08T04:00:00Z","v":74897,"vw":34.861051},{"c":34.76,"h":35.56,"l":34,"n":1497,"o":34.75,"t":"2026-10-09T04:00:00Z","v":45347,"vw":34.678334},{"c":34.62,"h":36.18,"l":34.44,"n":2024,"o":34.82,"t":"2026-10-12T04:00:00Z","v":44509,"vw":34.835644},{"c":34.48,"h":34.855,"l":34.39,"n":1874,"o":34.8,"t":"2026-10-13T04:00:00Z","v":51953,"vw":34.560022},{"c":33.51,"h":34.02,"l":33.07,"n":1928,"o":33.99,"t":"2026-10-14T04:00:00Z","v":59024,"vw":33.482629},{"c":34.31,"h":34.75,"l":33.1,"n":2052,"o":33.29,"t":"2026-10-15T04:00:00Z","v":86513,"vw":34.182345},{"c":33.85,"h":34.91,"l":33.82,"n":1200,"o":34.59,"t":"2026-10-16T04:00:00Z","v":38900,"vw":34.097372},{"c":33.9,"h":34.7417,"l":33.52,"n":2224,"o":34.06,"t":"2026-10-19T04:00:00Z","v":97787,"vw":33.940803},{"c":34.58,"h":35.7699,"l":33.98,"n":2540,"o":34.03,"t":"2026-10-20T04:00:00Z","v":127583,"vw":34.728842},{"c":33.34,"h":34.92,"l":32.827,"n":2628,"o":34.81,"t":"2026-10-21T04:00:00Z","v":104490,"vw":33.52689},{"c":33.39,"h":34.05,"l":32.6,"n":2647,"o":33.33,"t":"2026-10-22T04:00:00Z","v":55364,"vw":33.248738}],"volatilityBars":[{"c":32.15,"h":32.15,"l":32.15,"n":14,"o":32.15,"t":"2026-09-22T13:30:00Z","v":339,"vw":32.15},{"c":32.595,"h":32.595,"l":32.595,"n":7,"o":32.595,"t":"2026-09-22T14:00:00Z","v":166,"vw":32.595},{"c":32.61,"h":32.61,"l":32.41,"n":12,"o":32.41,"t":"2026-09-22T14:15:00Z","v":317,"vw":32.497336},{"c":32.7225,"h":32.805,"l":32.59,"n":10,"o":32.805,"t":"2026-09-22T14:30:00Z","v":661,"vw":32.744248},{"c":32.73,"h":32.73,"l":32.73,"n":4,"o":32.73,"t":"2026-09-22T14:45:00Z","v":144,"vw":32.73},{"c":32.48,"h":32.48,"l":32.48,"n":2,"o":32.48,"t":"2026-09-22T15:00:00Z","v":275,"vw":32.48},{"c":32.75,"h":32.75,"l":32.59,"n":52,"o":32.59,"t":"2026-09-22T15:30:00Z","v":2035,"vw":32.6895},{"c":32.75,"h":32.75,"l":32.75,"n":4,"o":32.75,"t":"2026-09-22T15:45:00Z","v":107,"vw":32.75},{"c":32.853,"h":32.91,"l":32.8472,"n":39,"o":32.89,"t":"2026-09-22T16:00:00Z","v":1179,"vw":32.867725},{"c":32.815,"h":32.8219,"l":32.815,"n":10,"o":32.8219,"t":"2026-09-22T16:15:00Z","v":362,"vw":32.819136},{"c":33.105,"h":33.105,"l":32.79,"n":144,"o":32.87,"t":"2026-09-22T16:30:00Z","v":7819,"vw":32.905526},{"c":33.31,"h":33.31,"l":33.3,"n":21,"o":33.3,"t":"2026-09-22T16:45:00Z","v":543,"vw":33.305},{"c":33.24,"h":33.24,"l":33.24,"n":6,"o":33.24,"t":"2026-09-22T17:00:00Z","v":181,"vw":33.24},{"c":33.36,"h":33.36,"l":33.34,"n":22,"o":33.34,"t":"2026-09-22T17:15:00Z","v":614,"vw":33.348615},{"c":33.4,"h":33.4,"l":33.38,"n":27,"o":33.38,"t":"2026-09-22T17:30:00Z","v":655,"vw":33.39},{"c":33.53,"h":33.555,"l":33.53,"n":42,"o":33.555,"t":"2026-09-22T17:45:00Z","v":677,"vw":33.5425},{"c":33.6025,"h":33.6999,"l":33.6025,"n":18,"o":33.6999,"t":"2026-09-22T18:00:00Z","v":406,"vw":33.652388},{"c":33.555,"h":33.555,"l":33.41,"n":37,"o":33.535,"t":"2026-09-22T18:15:00Z","v":3836,"vw":33.548319},{"c":33.9025,"h":33.91,"l":33.55,"n":77,"o":33.55,"t":"2026-09-22T18:30:00Z","v":2875,"vw":33.772286},{"c":34.05,"h":34.05,"l":33.88,"n":85,"o":33.8899,"t":"2026-09-22T18:45:00Z","v":2753,"vw":33.945606},{"c":33.7077,"h":34.0199,"l":33.7077,"n":10,"o":34.0199,"t":"2026-09-22T19:00:00Z","v":301,"vw":33.871233},{"c":33.87,"h":33.94,"l":33.78,"n":18,"o":33.78,"t":"2026-09-22T19:15:00Z","v":1256,"vw":33.823104},{"c":34.005,"h":34.14,"l":33.785,"n":130,"o":33.785,"t":"2026-09-22T19:30:00Z","v":4210,"vw":34.019676},{"c":34.125,"h":34.28,"l":33.85,"n":366,"o":33.85,"t":"2026-09-22T19:45:00Z","v":6814,"vw":34.1007},{"c":34.06,"h":34.06,"l":34.06,"n":8,"o":34.06,"t":"2026-09-22T20:00:00Z","v":16052,"vw":34.06},{"c":33.91,"h":34.43,"l":33.91,"n":69,"o":34.12,"t":"2026-09-23T13:30:00Z","v":7382,"vw":34.149874},{"c":34.27,"h":34.27,"l":34.09,"n":15,"o":34.14,"t":"2026-09-23T13:45:00Z","v":592,"vw":34.166667},{"c":34.16,"h":34.295,"l":34.12,"n":27,"o":34.295,"t":"2026-09-23T14:15:00Z","v":997,"vw":34.203831},{"c":34.1,"h":34.295,"l":34.1,"n":9,"o":34.295,"t":"2026-09-23T14:30:00Z","v":237,"vw":34.1975},{"c":34.32,"h":34.32,"l":34.32,"n":6,"o":34.32,"t":"2026-09-23T14:45:00Z","v":149,"vw":34.32},{"c":34.41,"h":34.41,"l":34.3,"n":38,"o":34.38,"t":"2026-09-23T15:30:00Z","v":1484,"vw":34.316844},{"c":34.575,"h":34.575,"l":34.385,"n":49,"o":34.385,"t":"2026-09-23T15:45:00Z","v":2583,"vw":34.539379},{"c":34.75,"h":34.844,"l":34.58,"n":42,"o":34.844,"t":"2026-09-23T16:00:00Z","v":971,"vw":34.733898},{"c":34.85,"h":34.919,"l":34.85,"n":27,"o":34.919,"t":"2026-09-23T16:15:00Z","v":572,"vw":34.8845},{"c":34.83,"h":34.83,"l":34.83,"n":3,"o":34.83,"t":"2026-09-23T16:30:00Z","v":140,"vw":34.83},{"c":34.825,"h":34.825,"l":34.825,"n":6,"o":34.825,"t":"2026-09-23T16:45:00Z","v":282,"vw":34.825},{"c":34.85,"h":34.85,"l":34.81,"n":7,"o":34.81,"t":"2026-09-23T17:00:00Z","v":240,"vw":34.83},{"c":34.96,"h":35,"l":34.6601,"n":32,"o":34.795,"t":"2026-09-23T17:15:00Z","v":1970,"vw":34.902968},{"c":35,"h":35.11,"l":34.935,"n":31,"o":35.11,"t":"2026-09-23T17:30:00Z","v":693,"vw":34.995},{"c":35.0779,"h":35.11,"l":34.86,"n":22,"o":35.1,"t":"2026-09-23T17:45:00Z","v":1413,"vw":35.049468},{"c":35.175,"h":35.495,"l":35.0125,"n":183,"o":35.0125,"t":"2026-09-23T18:00:00Z","v":8070,"vw":35.284488},{"c":34.825,"h":35.215,"l":34.785,"n":115,"o":35.215,"t":"2026-09-23T18:15:00Z","v":5757,"vw":35.01406},{"c":34.71,"h":35.03,"l":34.71,"n":54,"o":34.87,"t":"2026-09-23T18:30:00Z","v":3783,"vw":34.898718},{"c":35.0323,"h":35.0323,"l":34.79,"n":87,"o":34.79,"t":"2026-09-23T18:45:00Z","v":5612,"vw":34.918386},{"c":34.88,"h":35.05,"l":34.88,"n":65,"o":35.05,"t":"2026-09-23T19:00:00Z","v":3981,"vw":34.96973},{"c":34.73,"h":34.785,"l":34.72,"n":26,"o":34.72,"t":"2026-09-23T19:15:00Z","v":964,"vw":34.74527},{"c":34.7,"h":34.75,"l":34.63,"n":97,"o":34.725,"t":"2026-09-23T19:30:00Z","v":4248,"vw":34.682864},{"c":34.67,"h":34.855,"l":34.44,"n":359,"o":34.775,"t":"2026-09-23T19:45:00Z","v":12685,"vw":34.70922},{"c":34.58,"h":34.58,"l":34.58,"n":5,"o":34.58,"t":"2026-09-23T20:00:00Z","v":10608,"vw":34.58},{"c":35,"h":35,"l":34.59,"n":10,"o":34.59,"t":"2026-09-24T13:30:00Z","v":1346,"vw":34.683354},{"c":35.19,"h":35.19,"l":34.745,"n":27,"o":34.955,"t":"2026-09-24T13:45:00Z","v":2144,"vw":34.922119},{"c":35.49,"h":35.645,"l":35.175,"n":53,"o":35.185,"t":"2026-09-24T14:00:00Z","v":2765,"vw":35.329206},{"c":35.92,"h":35.9999,"l":35.445,"n":135,"o":35.445,"t":"2026-09-24T14:15:00Z","v":13014,"vw":35.616309},{"c":35.78,"h":35.78,"l":35.46,"n":40,"o":35.46,"t":"2026-09-24T14:30:00Z","v":1553,"vw":35.56},{"c":36.18,"h":36.18,"l":35.83,"n":46,"o":35.83,"t":"2026-09-24T14:45:00Z","v":2589,"vw":35.937621},{"c":36.24,"h":36.3,"l":35.9,"n":28,"o":36.0457,"t":"2026-09-24T15:00:00Z","v":1198,"vw":36.118818},{"c":36.59,"h":36.59,"l":36.59,"n":23,"o":36.59,"t":"2026-09-24T15:15:00Z","v":671,"vw":36.59},{"c":36.86,"h":36.86,"l":36.345,"n":37,"o":36.35,"t":"2026-09-24T15:30:00Z","v":1803,"vw":36.490636},{"c":36.2,"h":36.705,"l":36.145,"n":40,"o":36.3501,"t":"2026-09-24T15:45:00Z","v":1906,"vw":36.415576},{"c":36.355,"h":36.56,"l":36.2,"n":21,"o":36.2,"t":"2026-09-24T16:00:00Z","v":900,"vw":36.429364},{"c":36.625,"h":36.8999,"l":36.35,"n":52,"o":36.56,"t":"2026-09-24T16:15:00Z","v":2854,"vw":36.575282},{"c":36.64,"h":36.64,"l":36.635,"n":26,"o":36.635,"t":"2026-09-24T16:30:00Z","v":469,"vw":36.636678},{"c":36.7,"h":36.81,"l":36.7,"n":26,"o":36.8,"t":"2026-09-24T16:45:00Z","v":1972,"vw":36.782783},{"c":36.89,"h":36.89,"l":36.89,"n":3,"o":36.89,"t":"2026-09-24T17:00:00Z","v":116,"vw":36.89},{"c":36.28,"h":36.87,"l":36.28,"n":206,"o":36.87,"t":"2026-09-24T17:15:00Z","v":6875,"vw":36.53797},{"c":36.57,"h":36.57,"l":36.52,"n":6,"o":36.52,"t":"2026-09-24T17:30:00Z","v":339,"vw":36.539608},{"c":36.6,"h":36.6,"l":36.55,"n":22,"o":36.55,"t":"2026-09-24T17:45:00Z","v":1276,"vw":36.590456},{"c":36.81,"h":36.9,"l":36.81,"n":74,"o":36.85,"t":"2026-09-24T18:00:00Z","v":1836,"vw":36.846667},{"c":36.99,"h":36.99,"l":36.99,"n":4,"o":36.99,"t":"2026-09-24T18:15:00Z","v":121,"vw":36.99},{"c":37.15,"h":37.18,"l":36.8949,"n":81,"o":37.18,"t":"2026-09-24T18:30:00Z","v":2241,"vw":37.030701},{"c":37.48,"h":37.48,"l":37.18,"n":48,"o":37.31,"t":"2026-09-24T18:45:00Z","v":2132,"vw":37.312059},{"c":37.24,"h":37.4899,"l":37.24,"n":47,"o":37.48,"t":"2026-09-24T19:00:00Z","v":1886,"vw":37.324082},{"c":37.2,"h":37.4,"l":37.09,"n":83,"o":37.2931,"t":"2026-09-24T19:15:00Z","v":2957,"vw":37.228051},{"c":37.08,"h":37.35,"l":37.08,"n":101,"o":37.35,"t":"2026-09-24T19:30:00Z","v":2545,"vw":37.206102},{"c":37.32,"h":37.4,"l":37.15,"n":327,"o":37.25,"t":"2026-09-24T19:45:00Z","v":7557,"vw":37.27625},{"c":37.31,"h":37.31,"l":37.31,"n":8,"o":37.31,"t":"2026-09-24T20:00:00Z","v":11397,"vw":37.31},{"c":37.53,"h":37.53,"l":37.53,"n":1,"o":37.53,"t":"2026-09-24T20:15:00Z","v":213,"vw":37.53},{"c":37.6,"h":37.6,"l":37.6,"n":2,"o":37.6,"t":"2026-09-25T13:15:00Z","v":200,"vw":37.6},{"c":37.4,"h":38.35,"l":36.49,"n":45,"o":37.23,"t":"2026-09-25T13:30:00Z","v":3260,"vw":37.295303},{"c":37.395,"h":37.395,"l":37.395,"n":4,"o":37.395,"t":"2026-09-25T13:45:00Z","v":1908,"vw":37.395},{"c":37.22,"h":37.22,"l":37.22,"n":5,"o":37.22,"t":"2026-09-25T14:00:00Z","v":183,"vw":37.22},{"c":36.895,"h":36.895,"l":36.7588,"n":9,"o":36.802,"t":"2026-09-25T14:15:00Z","v":642,"vw":36.797449},{"c":36.995,"h":37.054,"l":36.7,"n":19,"o":37.03,"t":"2026-09-25T14:30:00Z","v":3376,"vw":37.018335},{"c":37.52,"h":37.52,"l":36.995,"n":47,"o":36.995,"t":"2026-09-25T14:45:00Z","v":2311,"vw":37.180588},{"c":37.525,"h":37.6999,"l":37.51,"n":16,"o":37.52,"t":"2026-09-25T15:00:00Z","v":906,"vw":37.54393},{"c":37.525,"h":37.68,"l":37.525,"n":17,"o":37.525,"t":"2026-09-25T15:15:00Z","v":697,"vw":37.548846},{"c":37.55,"h":37.66,"l":37.36,"n":61,"o":37.53,"t":"2026-09-25T15:30:00Z","v":2623,"vw":37.495459},{"c":37.65,"h":37.65,"l":37.41,"n":26,"o":37.545,"t":"2026-09-25T15:45:00Z","v":1175,"vw":37.541774},{"c":37.705,"h":37.83,"l":37.55,"n":117,"o":37.66,"t":"2026-09-25T16:00:00Z","v":4512,"vw":37.691187},{"c":37.94,"h":37.94,"l":37.7,"n":40,"o":37.7051,"t":"2026-09-25T16:15:00Z","v":1847,"vw":37.804835},{"c":37.48,"h":37.85,"l":37.48,"n":42,"o":37.85,"t":"2026-09-25T16:30:00Z","v":1691,"vw":37.6825},{"c":37.585,"h":37.715,"l":37.55,"n":27,"o":37.62,"t":"2026-09-25T16:45:00Z","v":1237,"vw":37.627662},{"c":37.72,"h":37.72,"l":37.5,"n":31,"o":37.5,"t":"2026-09-25T17:00:00Z","v":943,"vw":37.595915},{"c":37.58,"h":37.655,"l":37.58,"n":25,"o":37.655,"t":"2026-09-25T17:15:00Z","v":654,"vw":37.628333},{"c":37.53,"h":37.655,"l":37.5,"n":56,"o":37.655,"t":"2026-09-25T17:30:00Z","v":1881,"vw":37.551739},{"c":37.265,"h":37.35,"l":37.265,"n":21,"o":37.35,"t":"2026-09-25T17:45:00Z","v":577,"vw":37.333301},{"c":37.295,"h":37.35,"l":37.295,"n":21,"o":37.31,"t":"2026-09-25T18:00:00Z","v":609,"vw":37.315882},{"c":37.73,"h":37.73,"l":37.24,"n":149,"o":37.295,"t":"2026-09-25T18:15:00Z","v":4416,"vw":37.44939},{"c":37.455,"h":37.455,"l":37.455,"n":2,"o":37.455,"t":"2026-09-25T18:30:00Z","v":110,"vw":37.455},{"c":37.52,"h":37.52,"l":37.52,"n":6,"o":37.52,"t":"2026-09-25T18:45:00Z","v":108,"vw":37.52},{"c":37.265,"h":37.37,"l":37.265,"n":56,"o":37.33,"t":"2026-09-25T19:00:00Z","v":1686,"vw":37.308352},{"c":37.34,"h":37.535,"l":37.095,"n":132,"o":37.095,"t":"2026-09-25T19:15:00Z","v":3733,"vw":37.362714},{"c":37.43,"h":37.43,"l":37.0782,"n":24,"o":37.0782,"t":"2026-09-25T19:30:00Z","v":686,"vw":37.319357},{"c":37.29,"h":37.42,"l":37.1,"n":373,"o":37.42,"t":"2026-09-25T19:45:00Z","v":7699,"vw":37.25871},{"c":37.26,"h":37.26,"l":37.26,"n":6,"o":37.26,"t":"2026-09-25T20:00:00Z","v":8635,"vw":37.26},{"c":36.505,"h":36.9,"l":36.295,"n":79,"o":36.9,"t":"2026-09-28T13:30:00Z","v":7199,"vw":36.610937},{"c":36.505,"h":36.505,"l":36.505,"n":3,"o":36.505,"t":"2026-09-28T13:45:00Z","v":211,"vw":36.505},{"c":37.3184,"h":37.3184,"l":36.7293,"n":96,"o":36.7293,"t":"2026-09-28T14:00:00Z","v":4033,"vw":36.95097},{"c":37.41,"h":37.6,"l":37.33,"n":72,"o":37.33,"t":"2026-09-28T14:15:00Z","v":1163,"vw":37.4275},{"c":37.15,"h":37.56,"l":37.15,"n":42,"o":37.48,"t":"2026-09-28T14:30:00Z","v":1514,"vw":37.355556},{"c":37.1,"h":37.1,"l":37.1,"n":4,"o":37.1,"t":"2026-09-28T14:45:00Z","v":204,"vw":37.1},{"c":36.95,"h":36.9996,"l":36.89,"n":46,"o":36.905,"t":"2026-09-28T15:00:00Z","v":1360,"vw":36.973202},{"c":36.98,"h":36.98,"l":36.5401,"n":123,"o":36.62,"t":"2026-09-28T15:15:00Z","v":6272,"vw":36.622153},{"c":36.53,"h":36.885,"l":36.53,"n":21,"o":36.885,"t":"2026-09-28T15:30:00Z","v":1051,"vw":36.699737},{"c":36.845,"h":36.845,"l":36.51,"n":23,"o":36.77,"t":"2026-09-28T15:45:00Z","v":1090,"vw":36.68879},{"c":36.67,"h":36.845,"l":36.64,"n":13,"o":36.65,"t":"2026-09-28T16:00:00Z","v":1318,"vw":36.756024},{"c":37.31,"h":37.31,"l":36.855,"n":48,"o":37.01,"t":"2026-09-28T16:15:00Z","v":2115,"vw":37.004286},{"c":37.21,"h":37.21,"l":37.21,"n":10,"o":37.21,"t":"2026-09-28T16:30:00Z","v":628,"vw":37.21},{"c":37.005,"h":37.36,"l":37.005,"n":56,"o":37.36,"t":"2026-09-28T16:45:00Z","v":1409,"vw":37.133333},{"c":37.235,"h":37.36,"l":37.13,"n":102,"o":37.18,"t":"2026-09-28T17:00:00Z","v":5187,"vw":37.270763},{"c":37.17,"h":37.17,"l":37.17,"n":14,"o":37.17,"t":"2026-09-28T17:15:00Z","v":644,"vw":37.17},{"c":37.265,"h":37.36,"l":37.23,"n":43,"o":37.23,"t":"2026-09-28T17:30:00Z","v":1293,"vw":37.303216},{"c":37.34,"h":37.49,"l":37.34,"n":27,"o":37.475,"t":"2026-09-28T18:00:00Z","v":1606,"vw":37.436154},{"c":37.43,"h":37.43,"l":37.22,"n":17,"o":37.34,"t":"2026-09-28T18:15:00Z","v":1226,"vw":37.312251},{"c":37.27,"h":37.35,"l":37.19,"n":56,"o":37.23,"t":"2026-09-28T18:30:00Z","v":2358,"vw":37.25548},{"c":37.17,"h":37.47,"l":37.17,"n":61,"o":37.34,"t":"2026-09-28T18:45:00Z","v":2305,"vw":37.295129},{"c":37.335,"h":37.48,"l":36.92,"n":69,"o":37.19,"t":"2026-09-28T19:00:00Z","v":3891,"vw":37.290552},{"c":37.525,"h":37.525,"l":37.18,"n":28,"o":37.18,"t":"2026-09-28T19:15:00Z","v":4939,"vw":37.388985},{"c":37.73,"h":37.765,"l":37.65,"n":68,"o":37.74,"t":"2026-09-28T19:30:00Z","v":1875,"vw":37.72451},{"c":37.54,"h":37.67,"l":36.82,"n":441,"o":37.64,"t":"2026-09-28T19:45:00Z","v":18986,"vw":37.253617},{"c":37.6,"h":37.6,"l":37.6,"n":11,"o":37.6,"t":"2026-09-28T20:00:00Z","v":12612,"vw":37.6},{"c":38.545,"h":38.735,"l":37.6615,"n":46,"o":37.72,"t":"2026-09-29T13:30:00Z","v":4176,"vw":38.084753},{"c":38.545,"h":38.545,"l":38.545,"n":2,"o":38.545,"t":"2026-09-29T13:45:00Z","v":309,"vw":38.545},{"c":38.915,"h":39.14,"l":38.55,"n":50,"o":39.05,"t":"2026-09-29T14:00:00Z","v":1905,"vw":38.828176},{"c":38.465,"h":38.685,"l":38.465,"n":20,"o":38.685,"t":"2026-09-29T14:15:00Z","v":599,"vw":38.538333},{"c":38.28,"h":38.39,"l":38.28,"n":26,"o":38.31,"t":"2026-09-29T14:30:00Z","v":892,"vw":38.311429},{"c":38.205,"h":38.3702,"l":38.205,"n":24,"o":38.205,"t":"2026-09-29T15:00:00Z","v":948,"vw":38.225097},{"c":37.9809,"h":38.23,"l":37.9809,"n":20,"o":38.23,"t":"2026-09-29T15:30:00Z","v":2900,"vw":38.212204},{"c":37.84,"h":38.07,"l":37.84,"n":48,"o":38.06,"t":"2026-09-29T15:45:00Z","v":1787,"vw":37.995143},{"c":38.06,"h":38.06,"l":37.88,"n":22,"o":37.88,"t":"2026-09-29T16:00:00Z","v":647,"vw":38.0125},{"c":38.04,"h":38.04,"l":38.04,"n":16,"o":38.04,"t":"2026-09-29T16:15:00Z","v":664,"vw":38.04},{"c":37.895,"h":37.895,"l":37.895,"n":5,"o":37.895,"t":"2026-09-29T16:45:00Z","v":360,"vw":37.895},{"c":38.19,"h":38.19,"l":38.19,"n":5,"o":38.19,"t":"2026-09-29T17:15:00Z","v":127,"vw":38.19},{"c":38.16,"h":38.16,"l":37.97,"n":19,"o":37.97,"t":"2026-09-29T17:30:00Z","v":485,"vw":38.026548},{"c":38.22,"h":38.324,"l":38.195,"n":18,"o":38.195,"t":"2026-09-29T17:45:00Z","v":493,"vw":38.23375},{"c":38.395,"h":38.4,"l":38.07,"n":217,"o":38.22,"t":"2026-09-29T18:00:00Z","v":6999,"vw":38.195195},{"c":38.59,"h":38.59,"l":38.375,"n":36,"o":38.4,"t":"2026-09-29T18:15:00Z","v":1998,"vw":38.478182},{"c":38.615,"h":38.615,"l":38.45,"n":24,"o":38.59,"t":"2026-09-29T18:30:00Z","v":678,"vw":38.56125},{"c":38.345,"h":38.435,"l":38.29,"n":48,"o":38.33,"t":"2026-09-29T18:45:00Z","v":1005,"vw":38.338},{"c":38.365,"h":38.44,"l":38.365,"n":32,"o":38.42,"t":"2026-09-29T19:00:00Z","v":1872,"vw":38.387826},{"c":38.45,"h":38.4999,"l":38.32,"n":17,"o":38.32,"t":"2026-09-29T19:15:00Z","v":675,"vw":38.402048},{"c":38.85,"h":38.85,"l":38.32,"n":292,"o":38.38,"t":"2026-09-29T19:30:00Z","v":6725,"vw":38.577539},{"c":38.63,"h":38.9,"l":38.6,"n":391,"o":38.8207,"t":"2026-09-29T19:45:00Z","v":9731,"vw":38.825263},{"c":38.83,"h":38.83,"l":38.83,"n":20,"o":38.83,"t":"2026-09-29T20:00:00Z","v":8657,"vw":38.83},{"c":39.88,"h":39.88,"l":38.9272,"n":58,"o":38.99,"t":"2026-09-30T13:30:00Z","v":3423,"vw":39.059449},{"c":39.195,"h":39.99,"l":39.04,"n":82,"o":39.515,"t":"2026-09-30T13:45:00Z","v":5358,"vw":39.370981},{"c":39.58,"h":39.58,"l":38.99,"n":36,"o":39.09,"t":"2026-09-30T14:00:00Z","v":1715,"vw":39.156986},{"c":39.27,"h":39.58,"l":39.27,"n":16,"o":39.39,"t":"2026-09-30T14:15:00Z","v":1763,"vw":39.460632},{"c":39.54,"h":39.54,"l":39.42,"n":10,"o":39.42,"t":"2026-09-30T14:30:00Z","v":545,"vw":39.455714},{"c":39.61,"h":39.61,"l":39.435,"n":44,"o":39.435,"t":"2026-09-30T14:45:00Z","v":2598,"vw":39.550757},{"c":39.48,"h":39.48,"l":39.16,"n":87,"o":39.47,"t":"2026-09-30T15:00:00Z","v":3102,"vw":39.379461},{"c":39.37,"h":39.48,"l":39.15,"n":39,"o":39.48,"t":"2026-09-30T15:15:00Z","v":2917,"vw":39.34127},{"c":39.32,"h":39.54,"l":39.32,"n":20,"o":39.54,"t":"2026-09-30T15:30:00Z","v":703,"vw":39.41},{"c":39.1801,"h":39.53,"l":39.1801,"n":31,"o":39.46,"t":"2026-09-30T15:45:00Z","v":1386,"vw":39.391721},{"c":38.9,"h":39.36,"l":38.75,"n":123,"o":39.36,"t":"2026-09-30T16:00:00Z","v":5407,"vw":39.233749},{"c":38.84,"h":38.91,"l":38.84,"n":7,"o":38.91,"t":"2026-09-30T16:15:00Z","v":961,"vw":38.847769},{"c":39.68,"h":39.68,"l":38.84,"n":62,"o":38.89,"t":"2026-09-30T16:30:00Z","v":4169,"vw":39.124896},{"c":39.22,"h":39.37,"l":39.165,"n":50,"o":39.37,"t":"2026-09-30T16:45:00Z","v":2182,"vw":39.221057},{"c":39.01,"h":39.22,"l":38.86,"n":95,"o":39.22,"t":"2026-09-30T17:00:00Z","v":2990,"vw":39.042454},{"c":38.65,"h":38.86,"l":38.65,"n":12,"o":38.86,"t":"2026-09-30T17:15:00Z","v":476,"vw":38.715885},{"c":38.65,"h":38.755,"l":38.65,"n":35,"o":38.755,"t":"2026-09-30T17:45:00Z","v":781,"vw":38.7025},{"c":38.63,"h":38.63,"l":38.59,"n":43,"o":38.59,"t":"2026-09-30T18:00:00Z","v":1820,"vw":38.62},{"c":38.68,"h":38.81,"l":38.55,"n":45,"o":38.63,"t":"2026-09-30T18:15:00Z","v":2438,"vw":38.633615},{"c":38.8,"h":38.94,"l":38.775,"n":41,"o":38.94,"t":"2026-09-30T18:30:00Z","v":1649,"vw":38.802222},{"c":38.65,"h":38.91,"l":38.65,"n":28,"o":38.91,"t":"2026-09-30T18:45:00Z","v":757,"vw":38.738889},{"c":38.69,"h":38.7,"l":38.6,"n":46,"o":38.64,"t":"2026-09-30T19:00:00Z","v":1567,"vw":38.651189},{"c":38.46,"h":38.6,"l":38.46,"n":39,"o":38.595,"t":"2026-09-30T19:15:00Z","v":3080,"vw":38.575048},{"c":38.63,"h":38.88,"l":38.55,"n":89,"o":38.58,"t":"2026-09-30T19:30:00Z","v":2900,"vw":38.672049},{"c":38.1,"h":38.47,"l":38.1,"n":331,"o":38.47,"t":"2026-09-30T19:45:00Z","v":10303,"vw":38.268043},{"c":38.25,"h":38.25,"l":38.25,"n":19,"o":38.25,"t":"2026-09-30T20:00:00Z","v":61619,"vw":38.25},{"c":38.845,"h":39.48,"l":37.71,"n":52,"o":37.71,"t":"2026-10-01T13:30:00Z","v":4639,"vw":38.17484},{"c":38.15,"h":38.22,"l":37.29,"n":117,"o":38.09,"t":"2026-10-01T13:45:00Z","v":9711,"vw":37.664898},{"c":37.475,"h":37.915,"l":37.08,"n":97,"o":37.915,"t":"2026-10-01T14:00:00Z","v":4407,"vw":37.548604},{"c":36.915,"h":37.4251,"l":36.91,"n":65,"o":37.4251,"t":"2026-10-01T14:15:00Z","v":5379,"vw":36.982901},{"c":36.6,"h":37.26,"l":36.6,"n":80,"o":36.935,"t":"2026-10-01T14:30:00Z","v":8544,"vw":36.834169},{"c":36.98,"h":37.29,"l":36.6,"n":59,"o":36.6,"t":"2026-10-01T14:45:00Z","v":4847,"vw":36.779251},{"c":36.99,"h":37.05,"l":36.7,"n":28,"o":36.99,"t":"2026-10-01T15:00:00Z","v":1597,"vw":36.878428},{"c":36.7214,"h":37.13,"l":36.67,"n":72,"o":37.13,"t":"2026-10-01T15:15:00Z","v":4306,"vw":36.939405},{"c":36.54,"h":36.91,"l":36.52,"n":281,"o":36.91,"t":"2026-10-01T15:30:00Z","v":8507,"vw":36.588063},{"c":36.98,"h":36.98,"l":36.98,"n":2,"o":36.98,"t":"2026-10-01T15:45:00Z","v":102,"vw":36.98},{"c":37.66,"h":37.66,"l":36.84,"n":167,"o":36.965,"t":"2026-10-01T16:00:00Z","v":20604,"vw":37.204517},{"c":37.59,"h":37.595,"l":37.46,"n":26,"o":37.595,"t":"2026-10-01T16:15:00Z","v":1413,"vw":37.582917},{"c":37.585,"h":37.95,"l":37.18,"n":26,"o":37.5838,"t":"2026-10-01T16:30:00Z","v":2694,"vw":37.423181},{"c":37.415,"h":37.9,"l":37.4001,"n":47,"o":37.9,"t":"2026-10-01T16:45:00Z","v":2741,"vw":37.534771},{"c":37.79,"h":37.79,"l":37.4,"n":98,"o":37.4,"t":"2026-10-01T17:00:00Z","v":3146,"vw":37.572508},{"c":37.71,"h":37.99,"l":37.71,"n":35,"o":37.99,"t":"2026-10-01T17:15:00Z","v":996,"vw":37.76846},{"c":37.805,"h":37.805,"l":37.78,"n":29,"o":37.78,"t":"2026-10-01T17:30:00Z","v":768,"vw":37.799323},{"c":37.12,"h":37.66,"l":37.065,"n":215,"o":37.66,"t":"2026-10-01T17:45:00Z","v":5502,"vw":37.376865},{"c":37.26,"h":37.26,"l":36.91,"n":90,"o":37.12,"t":"2026-10-01T18:00:00Z","v":6894,"vw":37.094971},{"c":37.21,"h":37.55,"l":37.1,"n":299,"o":37.225,"t":"2026-10-01T18:15:00Z","v":6003,"vw":37.226422},{"c":37.44,"h":37.59,"l":37.06,"n":68,"o":37.28,"t":"2026-10-01T18:30:00Z","v":4414,"vw":37.270731},{"c":37.445,"h":37.495,"l":37.24,"n":58,"o":37.31,"t":"2026-10-01T18:45:00Z","v":6589,"vw":37.364125},{"c":37.46,"h":37.67,"l":37.285,"n":174,"o":37.5185,"t":"2026-10-01T19:00:00Z","v":10698,"vw":37.454148},{"c":37.52,"h":37.85,"l":37.52,"n":7,"o":37.85,"t":"2026-10-01T19:15:00Z","v":415,"vw":37.6375},{"c":37.27,"h":37.79,"l":37.17,"n":257,"o":37.79,"t":"2026-10-01T19:30:00Z","v":12891,"vw":37.366574},{"c":37.11,"h":37.41,"l":37.11,"n":286,"o":37.2,"t":"2026-10-01T19:45:00Z","v":10917,"vw":37.234353},{"c":37.12,"h":37.134,"l":37.12,"n":11,"o":37.134,"t":"2026-10-01T20:00:00Z","v":12689,"vw":37.120114},{"c":39.09,"h":39.09,"l":37.46,"n":37,"o":37.94,"t":"2026-10-02T13:30:00Z","v":3158,"vw":38.048732},{"c":38.47,"h":39.02,"l":38.44,"n":18,"o":38.87,"t":"2026-10-02T13:45:00Z","v":1663,"vw":38.535489},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-10-02T14:00:00Z","v":100,"vw":37.85},{"c":38.25,"h":38.6623,"l":37.87,"n":25,"o":38.425,"t":"2026-10-02T14:15:00Z","v":2636,"vw":38.386159},{"c":37.49,"h":37.9,"l":37.49,"n":53,"o":37.9,"t":"2026-10-02T14:30:00Z","v":3836,"vw":37.711187},{"c":37.13,"h":37.75,"l":37.13,"n":59,"o":37.75,"t":"2026-10-02T14:45:00Z","v":3988,"vw":37.471914},{"c":37.06,"h":37.5299,"l":37.04,"n":141,"o":37.14,"t":"2026-10-02T15:00:00Z","v":2546,"vw":37.284826},{"c":37.13,"h":37.175,"l":37,"n":148,"o":37.04,"t":"2026-10-02T15:15:00Z","v":9647,"vw":37.03707},{"c":36.79,"h":37.275,"l":36.79,"n":34,"o":37.14,"t":"2026-10-02T15:30:00Z","v":2749,"vw":37.088908},{"c":37.11,"h":37.11,"l":37.035,"n":19,"o":37.035,"t":"2026-10-02T15:45:00Z","v":683,"vw":37.083544},{"c":37.1,"h":37.11,"l":37.1,"n":6,"o":37.11,"t":"2026-10-02T16:00:00Z","v":2316,"vw":37.100875},{"c":37.39,"h":37.39,"l":37.39,"n":1,"o":37.39,"t":"2026-10-02T16:15:00Z","v":100,"vw":37.39},{"c":37.29,"h":37.32,"l":37.16,"n":12,"o":37.32,"t":"2026-10-02T16:30:00Z","v":611,"vw":37.276},{"c":37.33,"h":37.45,"l":37.15,"n":39,"o":37.43,"t":"2026-10-02T16:45:00Z","v":1206,"vw":37.344314},{"c":37.35,"h":37.5,"l":37.35,"n":9,"o":37.5,"t":"2026-10-02T17:00:00Z","v":409,"vw":37.450812},{"c":37.39,"h":37.55,"l":37.39,"n":16,"o":37.44,"t":"2026-10-02T17:15:00Z","v":503,"vw":37.469557},{"c":37.51,"h":37.64,"l":37.485,"n":22,"o":37.485,"t":"2026-10-02T17:30:00Z","v":1052,"vw":37.545907},{"c":37.5399,"h":37.585,"l":37.49,"n":27,"o":37.56,"t":"2026-10-02T17:45:00Z","v":1103,"vw":37.542884},{"c":37.58,"h":37.6,"l":37.58,"n":23,"o":37.6,"t":"2026-10-02T18:00:00Z","v":1022,"vw":37.589035},{"c":37.425,"h":37.61,"l":37.285,"n":121,"o":37.51,"t":"2026-10-02T18:15:00Z","v":5453,"vw":37.499152},{"c":37.455,"h":37.555,"l":37.33,"n":43,"o":37.4,"t":"2026-10-02T18:45:00Z","v":2210,"vw":37.424333},{"c":37.485,"h":37.59,"l":37.3813,"n":11,"o":37.59,"t":"2026-10-02T19:00:00Z","v":529,"vw":37.482782},{"c":37.35,"h":37.5552,"l":37.35,"n":32,"o":37.5552,"t":"2026-10-02T19:15:00Z","v":1475,"vw":37.407685},{"c":37.75,"h":37.75,"l":37.36,"n":113,"o":37.36,"t":"2026-10-02T19:30:00Z","v":5413,"vw":37.565482},{"c":37.8,"h":38,"l":37.7,"n":426,"o":37.74,"t":"2026-10-02T19:45:00Z","v":18007,"vw":37.86714},{"c":37.99,"h":37.99,"l":37.99,"n":7,"o":37.99,"t":"2026-10-02T20:00:00Z","v":9576,"vw":37.99},{"c":37.81,"h":37.85,"l":37.8,"n":14,"o":37.8,"t":"2026-10-05T13:30:00Z","v":1726,"vw":37.804723},{"c":37.0801,"h":38.065,"l":37.0801,"n":40,"o":38.065,"t":"2026-10-05T13:45:00Z","v":3304,"vw":37.675263},{"c":37.52,"h":37.96,"l":37.1,"n":38,"o":37.96,"t":"2026-10-05T14:00:00Z","v":3212,"vw":37.496909},{"c":37.5201,"h":37.76,"l":37.2,"n":39,"o":37.2,"t":"2026-10-05T14:15:00Z","v":1389,"vw":37.509396},{"c":37.89,"h":37.9599,"l":37.5025,"n":33,"o":37.5025,"t":"2026-10-05T14:30:00Z","v":1252,"vw":37.702184},{"c":37.16,"h":37.51,"l":37.12,"n":80,"o":37.51,"t":"2026-10-05T14:45:00Z","v":6439,"vw":37.371301},{"c":37.005,"h":37.12,"l":37.005,"n":54,"o":37.1,"t":"2026-10-05T15:00:00Z","v":1594,"vw":37.076875},{"c":36.865,"h":36.905,"l":36.75,"n":29,"o":36.905,"t":"2026-10-05T15:15:00Z","v":1084,"vw":36.820833},{"c":36.75,"h":36.89,"l":36.75,"n":25,"o":36.89,"t":"2026-10-05T15:30:00Z","v":706,"vw":36.802857},{"c":37.02,"h":37.02,"l":36.7,"n":68,"o":36.7,"t":"2026-10-05T15:45:00Z","v":2867,"vw":36.869369},{"c":36.88,"h":36.91,"l":36.835,"n":27,"o":36.91,"t":"2026-10-05T16:00:00Z","v":912,"vw":36.868},{"c":36.955,"h":36.955,"l":36.955,"n":2,"o":36.955,"t":"2026-10-05T16:45:00Z","v":110,"vw":36.955},{"c":36.72,"h":36.84,"l":36.72,"n":35,"o":36.84,"t":"2026-10-05T17:00:00Z","v":1377,"vw":36.806667},{"c":36.58,"h":36.705,"l":36.55,"n":15,"o":36.695,"t":"2026-10-05T17:15:00Z","v":1857,"vw":36.649752},{"c":36.18,"h":36.86,"l":36.18,"n":97,"o":36.705,"t":"2026-10-05T17:30:00Z","v":6398,"vw":36.567439},{"c":36.14,"h":36.2,"l":36.14,"n":58,"o":36.2,"t":"2026-10-05T18:00:00Z","v":1973,"vw":36.184199},{"c":36.245,"h":36.4899,"l":36,"n":111,"o":36.11,"t":"2026-10-05T18:15:00Z","v":6996,"vw":36.195907},{"c":36.29,"h":36.29,"l":36,"n":24,"o":36,"t":"2026-10-05T18:30:00Z","v":904,"vw":36.151667},{"c":36.205,"h":36.205,"l":35.94,"n":77,"o":36.2,"t":"2026-10-05T18:45:00Z","v":6738,"vw":36.070301},{"c":36.21,"h":36.21,"l":35.63,"n":83,"o":35.96,"t":"2026-10-05T19:00:00Z","v":5737,"vw":35.882708},{"c":35.92,"h":35.92,"l":35.92,"n":7,"o":35.92,"t":"2026-10-05T19:15:00Z","v":203,"vw":35.92},{"c":36,"h":36.2,"l":35.63,"n":104,"o":35.905,"t":"2026-10-05T19:30:00Z","v":10252,"vw":35.899674},{"c":36.305,"h":36.38,"l":36,"n":327,"o":36.06,"t":"2026-10-05T19:45:00Z","v":13953,"vw":36.20218},{"c":36.37,"h":36.37,"l":36.37,"n":8,"o":36.37,"t":"2026-10-05T20:00:00Z","v":18775,"vw":36.37},{"c":36.795,"h":36.795,"l":36.77,"n":26,"o":36.77,"t":"2026-10-06T13:30:00Z","v":2278,"vw":36.777287},{"c":36.37,"h":37.35,"l":36.37,"n":67,"o":36.795,"t":"2026-10-06T13:45:00Z","v":3715,"vw":36.82992},{"c":36.53,"h":36.77,"l":36.35,"n":126,"o":36.45,"t":"2026-10-06T14:00:00Z","v":7688,"vw":36.484831},{"c":36.48,"h":36.48,"l":36.1801,"n":25,"o":36.1801,"t":"2026-10-06T14:15:00Z","v":1164,"vw":36.313026},{"c":36.2,"h":36.2,"l":36.03,"n":75,"o":36.18,"t":"2026-10-06T14:30:00Z","v":2443,"vw":36.155667},{"c":36.2,"h":36.2721,"l":35.84,"n":86,"o":36.2,"t":"2026-10-06T14:45:00Z","v":4190,"vw":36.169463},{"c":35.8,"h":36.4,"l":35.8,"n":143,"o":36.05,"t":"2026-10-06T15:00:00Z","v":6390,"vw":36.268161},{"c":36.07,"h":36.07,"l":36.07,"n":6,"o":36.07,"t":"2026-10-06T15:15:00Z","v":739,"vw":36.07},{"c":36.085,"h":36.085,"l":36.06,"n":15,"o":36.06,"t":"2026-10-06T15:30:00Z","v":545,"vw":36.06625},{"c":35.81,"h":36.3199,"l":35.7815,"n":75,"o":35.85,"t":"2026-10-06T15:45:00Z","v":5048,"vw":36.098937},{"c":36.045,"h":36.05,"l":35.78,"n":32,"o":36.05,"t":"2026-10-06T16:00:00Z","v":4162,"vw":35.866823},{"c":35.605,"h":35.94,"l":35.56,"n":36,"o":35.77,"t":"2026-10-06T16:15:00Z","v":2262,"vw":35.780417},{"c":35.62,"h":35.945,"l":35.62,"n":4,"o":35.945,"t":"2026-10-06T16:30:00Z","v":205,"vw":35.7825},{"c":35.95,"h":35.95,"l":35.95,"n":19,"o":35.95,"t":"2026-10-06T16:45:00Z","v":249,"vw":35.95},{"c":35.66,"h":35.66,"l":35.66,"n":13,"o":35.66,"t":"2026-10-06T17:00:00Z","v":616,"vw":35.66},{"c":35.7419,"h":35.99,"l":35.7419,"n":14,"o":35.99,"t":"2026-10-06T17:15:00Z","v":609,"vw":35.922079},{"c":35.6725,"h":35.99,"l":35.67,"n":60,"o":35.99,"t":"2026-10-06T17:30:00Z","v":3869,"vw":35.863668},{"c":35.48,"h":35.81,"l":35.48,"n":57,"o":35.66,"t":"2026-10-06T17:45:00Z","v":4845,"vw":35.594216},{"c":35.38,"h":35.55,"l":35.38,"n":23,"o":35.55,"t":"2026-10-06T18:00:00Z","v":1199,"vw":35.483333},{"c":35.3,"h":35.47,"l":35.08,"n":82,"o":35.47,"t":"2026-10-06T18:15:00Z","v":6302,"vw":35.186612},{"c":35.38,"h":35.38,"l":35.38,"n":7,"o":35.38,"t":"2026-10-06T18:30:00Z","v":271,"vw":35.38},{"c":35.19,"h":35.415,"l":35.19,"n":7,"o":35.415,"t":"2026-10-06T18:45:00Z","v":382,"vw":35.25},{"c":35.4183,"h":35.8066,"l":35.13,"n":95,"o":35.415,"t":"2026-10-06T19:00:00Z","v":9082,"vw":35.496713},{"c":35.09,"h":35.515,"l":35.08,"n":101,"o":35.515,"t":"2026-10-06T19:15:00Z","v":6374,"vw":35.267503},{"c":35.5699,"h":35.5699,"l":35.195,"n":81,"o":35.195,"t":"2026-10-06T19:30:00Z","v":3267,"vw":35.374688},{"c":35.98,"h":35.98,"l":35.12,"n":277,"o":35.475,"t":"2026-10-06T19:45:00Z","v":11442,"vw":35.545482},{"c":35.8,"h":35.8,"l":35.8,"n":9,"o":35.8,"t":"2026-10-06T20:00:00Z","v":11670,"vw":35.8},{"c":35.4,"h":35.4,"l":35.4,"n":2,"o":35.4,"t":"2026-10-07T12:30:00Z","v":101,"vw":35.4},{"c":35,"h":35.6734,"l":34.44,"n":59,"o":35.35,"t":"2026-10-07T13:30:00Z","v":4927,"vw":35.165928},{"c":34.695,"h":34.695,"l":34.62,"n":16,"o":34.62,"t":"2026-10-07T13:45:00Z","v":1816,"vw":34.626316},{"c":35.16,"h":35.16,"l":34.78,"n":51,"o":34.78,"t":"2026-10-07T14:00:00Z","v":1528,"vw":34.984638},{"c":34.875,"h":35.18,"l":34.44,"n":167,"o":35.18,"t":"2026-10-07T14:15:00Z","v":13869,"vw":34.852381},{"c":35.125,"h":35.125,"l":35.0575,"n":7,"o":35.0575,"t":"2026-10-07T14:30:00Z","v":347,"vw":35.098333},{"c":34.87,"h":35.125,"l":34.7,"n":20,"o":35.125,"t":"2026-10-07T14:45:00Z","v":960,"vw":34.823026},{"c":34.995,"h":34.995,"l":34.91,"n":12,"o":34.91,"t":"2026-10-07T15:00:00Z","v":273,"vw":34.9525},{"c":35.14,"h":35.14,"l":35.02,"n":8,"o":35.02,"t":"2026-10-07T15:15:00Z","v":318,"vw":35.065},{"c":35.125,"h":35.2199,"l":34.91,"n":99,"o":35.2199,"t":"2026-10-07T15:30:00Z","v":4979,"vw":35.065519},{"c":34.97,"h":34.97,"l":34.97,"n":15,"o":34.97,"t":"2026-10-07T15:45:00Z","v":398,"vw":34.97},{"c":35.145,"h":35.145,"l":35.125,"n":6,"o":35.125,"t":"2026-10-07T16:00:00Z","v":411,"vw":35.135},{"c":35.055,"h":35.275,"l":35.055,"n":39,"o":35.22,"t":"2026-10-07T16:15:00Z","v":2394,"vw":35.164444},{"c":35.05,"h":35.125,"l":35.05,"n":25,"o":35.125,"t":"2026-10-07T16:30:00Z","v":1309,"vw":35.056818},{"c":35.01,"h":35.145,"l":35,"n":7,"o":35,"t":"2026-10-07T16:45:00Z","v":933,"vw":35.093125},{"c":35.08,"h":35.2,"l":35.08,"n":33,"o":35.105,"t":"2026-10-07T17:00:00Z","v":897,"vw":35.106571},{"c":35.025,"h":35.155,"l":34.945,"n":31,"o":35.01,"t":"2026-10-07T17:15:00Z","v":952,"vw":35.030201},{"c":34.97,"h":35.2999,"l":34.97,"n":62,"o":35.2999,"t":"2026-10-07T17:30:00Z","v":2226,"vw":35.062505},{"c":35.085,"h":35.15,"l":35.085,"n":5,"o":35.15,"t":"2026-10-07T17:45:00Z","v":401,"vw":35.101927},{"c":35.035,"h":35.06,"l":35,"n":27,"o":35,"t":"2026-10-07T18:00:00Z","v":623,"vw":35.02375},{"c":34.97,"h":34.99,"l":34.97,"n":33,"o":34.99,"t":"2026-10-07T18:15:00Z","v":769,"vw":34.98},{"c":34.9,"h":34.975,"l":34.81,"n":51,"o":34.91,"t":"2026-10-07T18:30:00Z","v":1292,"vw":34.889167},{"c":35,"h":35,"l":34.78,"n":43,"o":34.88,"t":"2026-10-07T18:45:00Z","v":1955,"vw":34.90125},{"c":35.035,"h":35.035,"l":35.0125,"n":9,"o":35.035,"t":"2026-10-07T19:00:00Z","v":332,"vw":35.0275},{"c":34.82,"h":35.025,"l":34.82,"n":22,"o":35.0075,"t":"2026-10-07T19:15:00Z","v":687,"vw":34.969375},{"c":34.9575,"h":34.995,"l":34.9575,"n":24,"o":34.995,"t":"2026-10-07T19:30:00Z","v":519,"vw":34.985625},{"c":34.57,"h":34.995,"l":34.49,"n":464,"o":34.995,"t":"2026-10-07T19:45:00Z","v":16978,"vw":34.743321},{"c":34.67,"h":34.67,"l":34.585,"n":10,"o":34.585,"t":"2026-10-07T20:00:00Z","v":8966,"vw":34.668987},{"c":34.36,"h":34.36,"l":33.855,"n":68,"o":34.22,"t":"2026-10-08T13:30:00Z","v":4696,"vw":34.108738},{"c":34.25,"h":34.35,"l":34.215,"n":10,"o":34.35,"t":"2026-10-08T13:45:00Z","v":344,"vw":34.270505},{"c":34.1777,"h":34.34,"l":34.1777,"n":20,"o":34.33,"t":"2026-10-08T14:00:00Z","v":534,"vw":34.273206},{"c":34.405,"h":34.405,"l":34.15,"n":2,"o":34.15,"t":"2026-10-08T14:15:00Z","v":468,"vw":34.296026},{"c":34.35,"h":34.35,"l":34.26,"n":11,"o":34.26,"t":"2026-10-08T14:30:00Z","v":388,"vw":34.318641},{"c":34.5,"h":34.75,"l":34.45,"n":50,"o":34.45,"t":"2026-10-08T14:45:00Z","v":3467,"vw":34.557857},{"c":34.545,"h":34.61,"l":34.24,"n":124,"o":34.61,"t":"2026-10-08T15:00:00Z","v":5924,"vw":34.507076},{"c":34.73,"h":34.9,"l":34.72,"n":63,"o":34.72,"t":"2026-10-08T15:15:00Z","v":2643,"vw":34.814653},{"c":35.08,"h":35.1,"l":34.9,"n":66,"o":34.9,"t":"2026-10-08T15:30:00Z","v":3223,"vw":34.994488},{"c":35.11,"h":35.255,"l":35.08,"n":17,"o":35.08,"t":"2026-10-08T15:45:00Z","v":583,"vw":35.162},{"c":35.1,"h":35.1,"l":35.1,"n":3,"o":35.1,"t":"2026-10-08T16:00:00Z","v":299,"vw":35.1},{"c":35.37,"h":35.715,"l":35.19,"n":96,"o":35.49,"t":"2026-10-08T16:15:00Z","v":3199,"vw":35.39395},{"c":35.105,"h":35.32,"l":35.105,"n":24,"o":35.32,"t":"2026-10-08T16:30:00Z","v":1563,"vw":35.268182},{"c":35.2,"h":35.2,"l":35.11,"n":15,"o":35.11,"t":"2026-10-08T16:45:00Z","v":491,"vw":35.14},{"c":34.93,"h":35.1,"l":34.93,"n":57,"o":35.1,"t":"2026-10-08T17:00:00Z","v":2443,"vw":35.076149},{"c":35.26,"h":35.275,"l":35.06,"n":33,"o":35.06,"t":"2026-10-08T17:15:00Z","v":1637,"vw":35.184616},{"c":35.01,"h":35.01,"l":35.01,"n":3,"o":35.01,"t":"2026-10-08T17:30:00Z","v":357,"vw":35.01},{"c":35.32,"h":35.41,"l":35.18,"n":32,"o":35.18,"t":"2026-10-08T18:00:00Z","v":1637,"vw":35.351441},{"c":35.16,"h":35.28,"l":35.14,"n":36,"o":35.28,"t":"2026-10-08T18:15:00Z","v":1449,"vw":35.221659},{"c":34.93,"h":35.11,"l":34.93,"n":35,"o":35.11,"t":"2026-10-08T18:30:00Z","v":1423,"vw":35.046759},{"c":34.8,"h":35.055,"l":34.8,"n":40,"o":35.055,"t":"2026-10-08T18:45:00Z","v":1816,"vw":34.898229},{"c":34.8,"h":34.81,"l":34.8,"n":12,"o":34.81,"t":"2026-10-08T19:15:00Z","v":331,"vw":34.805},{"c":34.91,"h":34.97,"l":34.64,"n":88,"o":34.8,"t":"2026-10-08T19:30:00Z","v":3017,"vw":34.755938},{"c":34.99,"h":34.99,"l":34.84,"n":376,"o":34.84,"t":"2026-10-08T19:45:00Z","v":9836,"vw":34.913411},{"c":35,"h":35,"l":34.95,"n":10,"o":34.95,"t":"2026-10-08T20:00:00Z","v":14693,"vw":34.998662},{"c":35.56,"h":35.56,"l":34.75,"n":16,"o":34.75,"t":"2026-10-09T13:30:00Z","v":3605,"vw":34.873266},{"c":34.31,"h":34.725,"l":34.21,"n":131,"o":34.725,"t":"2026-10-09T13:45:00Z","v":2392,"vw":34.382315},{"c":34.5,"h":34.5,"l":34,"n":6,"o":34.46,"t":"2026-10-09T14:00:00Z","v":1459,"vw":34.372662},{"c":34.42,"h":34.475,"l":34.35,"n":24,"o":34.35,"t":"2026-10-09T14:15:00Z","v":1211,"vw":34.373242},{"c":34.49,"h":34.55,"l":34.47,"n":56,"o":34.49,"t":"2026-10-09T14:30:00Z","v":2695,"vw":34.492857},{"c":34.69,"h":34.69,"l":34.69,"n":9,"o":34.69,"t":"2026-10-09T15:15:00Z","v":297,"vw":34.69},{"c":34.54,"h":34.59,"l":34.54,"n":42,"o":34.58,"t":"2026-10-09T15:30:00Z","v":971,"vw":34.573568},{"c":34.5901,"h":34.5901,"l":34.565,"n":19,"o":34.565,"t":"2026-10-09T16:15:00Z","v":742,"vw":34.57566},{"c":34.67,"h":34.774,"l":34.67,"n":64,"o":34.75,"t":"2026-10-09T16:30:00Z","v":2062,"vw":34.71853},{"c":34.62,"h":34.62,"l":34.62,"n":6,"o":34.62,"t":"2026-10-09T16:45:00Z","v":147,"vw":34.62},{"c":34.71,"h":34.71,"l":34.5309,"n":5,"o":34.5309,"t":"2026-10-09T17:00:00Z","v":234,"vw":34.611941},{"c":34.67,"h":34.67,"l":34.67,"n":11,"o":34.67,"t":"2026-10-09T17:45:00Z","v":260,"vw":34.67},{"c":34.67,"h":34.67,"l":34.67,"n":5,"o":34.67,"t":"2026-10-09T18:00:00Z","v":338,"vw":34.67},{"c":34.725,"h":34.725,"l":34.725,"n":2,"o":34.725,"t":"2026-10-09T18:15:00Z","v":113,"vw":34.725},{"c":34.73,"h":34.73,"l":34.73,"n":8,"o":34.73,"t":"2026-10-09T18:45:00Z","v":444,"vw":34.73},{"c":34.9099,"h":34.9099,"l":34.9099,"n":3,"o":34.9099,"t":"2026-10-09T19:00:00Z","v":319,"vw":34.9099},{"c":34.71,"h":34.71,"l":34.62,"n":20,"o":34.62,"t":"2026-10-09T19:15:00Z","v":1518,"vw":34.628182},{"c":34.805,"h":34.82,"l":34.72,"n":34,"o":34.72,"t":"2026-10-09T19:30:00Z","v":1921,"vw":34.790272},{"c":34.84,"h":34.845,"l":34.59,"n":342,"o":34.7808,"t":"2026-10-09T19:45:00Z","v":10721,"vw":34.68009},{"c":34.76,"h":34.76,"l":34.76,"n":7,"o":34.76,"t":"2026-10-09T20:00:00Z","v":7437,"vw":34.76},{"c":34.9825,"h":36.18,"l":34.79,"n":45,"o":34.82,"t":"2026-10-12T13:30:00Z","v":4331,"vw":34.893129},{"c":35,"h":35,"l":34.97,"n":56,"o":34.97,"t":"2026-10-12T13:45:00Z","v":2953,"vw":34.996531},{"c":34.99,"h":34.99,"l":34.77,"n":13,"o":34.77,"t":"2026-10-12T14:00:00Z","v":951,"vw":34.876366},{"c":35.226,"h":35.226,"l":34.9,"n":58,"o":34.9,"t":"2026-10-12T14:15:00Z","v":2563,"vw":35.0922},{"c":35.165,"h":35.165,"l":35.1,"n":24,"o":35.1,"t":"2026-10-12T14:45:00Z","v":608,"vw":35.1325},{"c":35.4,"h":35.4,"l":35.4,"n":7,"o":35.4,"t":"2026-10-12T15:00:00Z","v":124,"vw":35.4},{"c":35.03,"h":35.2,"l":35,"n":74,"o":35.2,"t":"2026-10-12T15:15:00Z","v":2143,"vw":35.106182},{"c":35.195,"h":35.195,"l":35.195,"n":6,"o":35.195,"t":"2026-10-12T15:30:00Z","v":216,"vw":35.195},{"c":35.03,"h":35.03,"l":35.03,"n":7,"o":35.03,"t":"2026-10-12T15:45:00Z","v":215,"vw":35.03},{"c":35,"h":35,"l":35,"n":3,"o":35,"t":"2026-10-12T16:15:00Z","v":163,"vw":35},{"c":35,"h":35.095,"l":34.905,"n":15,"o":35.095,"t":"2026-10-12T16:30:00Z","v":471,"vw":35.01043},{"c":34.97,"h":34.97,"l":34.8811,"n":76,"o":34.9,"t":"2026-10-12T16:45:00Z","v":3195,"vw":34.911936},{"c":34.44,"h":34.44,"l":34.44,"n":17,"o":34.44,"t":"2026-10-12T17:00:00Z","v":221,"vw":34.44},{"c":34.79,"h":34.79,"l":34.79,"n":7,"o":34.79,"t":"2026-10-12T17:15:00Z","v":153,"vw":34.79},{"c":34.99,"h":34.99,"l":34.99,"n":5,"o":34.99,"t":"2026-10-12T17:30:00Z","v":212,"vw":34.99},{"c":34.895,"h":35,"l":34.87,"n":39,"o":35,"t":"2026-10-12T18:15:00Z","v":1237,"vw":34.911199},{"c":34.85,"h":34.91,"l":34.85,"n":61,"o":34.91,"t":"2026-10-12T18:30:00Z","v":698,"vw":34.885},{"c":34.96,"h":34.96,"l":34.885,"n":29,"o":34.885,"t":"2026-10-12T18:45:00Z","v":1965,"vw":34.893818},{"c":34.785,"h":34.785,"l":34.785,"n":1,"o":34.785,"t":"2026-10-12T19:00:00Z","v":100,"vw":34.785},{"c":34.71,"h":34.71,"l":34.71,"n":15,"o":34.71,"t":"2026-10-12T19:15:00Z","v":213,"vw":34.71},{"c":34.75,"h":34.75,"l":34.75,"n":12,"o":34.75,"t":"2026-10-12T19:30:00Z","v":259,"vw":34.75},{"c":34.66,"h":34.81,"l":34.53,"n":280,"o":34.67,"t":"2026-10-12T19:45:00Z","v":5863,"vw":34.67466},{"c":34.62,"h":34.62,"l":34.62,"n":13,"o":34.62,"t":"2026-10-12T20:00:00Z","v":7228,"vw":34.62},{"c":34.58,"h":34.855,"l":34.58,"n":13,"o":34.8,"t":"2026-10-13T13:30:00Z","v":673,"vw":34.766867},{"c":34.7537,"h":34.785,"l":34.68,"n":16,"o":34.68,"t":"2026-10-13T13:45:00Z","v":1077,"vw":34.75091},{"c":34.65,"h":34.65,"l":34.58,"n":17,"o":34.58,"t":"2026-10-13T14:00:00Z","v":1086,"vw":34.592208},{"c":34.65,"h":34.8,"l":34.56,"n":99,"o":34.65,"t":"2026-10-13T14:15:00Z","v":4281,"vw":34.685672},{"c":34.65,"h":34.775,"l":34.65,"n":43,"o":34.65,"t":"2026-10-13T14:30:00Z","v":2502,"vw":34.702848},{"c":34.575,"h":34.7301,"l":34.575,"n":63,"o":34.66,"t":"2026-10-13T14:45:00Z","v":1970,"vw":34.655842},{"c":34.585,"h":34.7199,"l":34.575,"n":48,"o":34.67,"t":"2026-10-13T15:00:00Z","v":1623,"vw":34.630016},{"c":34.68,"h":34.68,"l":34.68,"n":5,"o":34.68,"t":"2026-10-13T15:15:00Z","v":142,"vw":34.68},{"c":34.54,"h":34.66,"l":34.54,"n":12,"o":34.66,"t":"2026-10-13T15:30:00Z","v":316,"vw":34.6},{"c":34.53,"h":34.53,"l":34.47,"n":17,"o":34.47,"t":"2026-10-13T15:45:00Z","v":480,"vw":34.5},{"c":34.5994,"h":34.62,"l":34.5994,"n":7,"o":34.62,"t":"2026-10-13T16:00:00Z","v":308,"vw":34.606946},{"c":34.53,"h":34.62,"l":34.452,"n":19,"o":34.452,"t":"2026-10-13T16:15:00Z","v":610,"vw":34.527},{"c":34.58,"h":34.62,"l":34.53,"n":11,"o":34.53,"t":"2026-10-13T16:30:00Z","v":556,"vw":34.577976},{"c":34.61,"h":34.61,"l":34.51,"n":8,"o":34.51,"t":"2026-10-13T16:45:00Z","v":225,"vw":34.56},{"c":34.495,"h":34.57,"l":34.495,"n":10,"o":34.495,"t":"2026-10-13T17:00:00Z","v":489,"vw":34.52},{"c":34.4,"h":34.4,"l":34.4,"n":10,"o":34.4,"t":"2026-10-13T17:45:00Z","v":235,"vw":34.4},{"c":34.4904,"h":34.6,"l":34.45,"n":66,"o":34.45,"t":"2026-10-13T18:00:00Z","v":2618,"vw":34.52705},{"c":34.495,"h":34.495,"l":34.495,"n":2,"o":34.495,"t":"2026-10-13T18:15:00Z","v":108,"vw":34.495},{"c":34.57,"h":34.57,"l":34.57,"n":7,"o":34.57,"t":"2026-10-13T18:30:00Z","v":222,"vw":34.57},{"c":34.625,"h":34.68,"l":34.525,"n":108,"o":34.55,"t":"2026-10-13T18:45:00Z","v":3742,"vw":34.579276},{"c":34.63,"h":34.68,"l":34.63,"n":8,"o":34.68,"t":"2026-10-13T19:00:00Z","v":325,"vw":34.646997},{"c":34.615,"h":34.615,"l":34.54,"n":27,"o":34.56,"t":"2026-10-13T19:15:00Z","v":734,"vw":34.570192},{"c":34.545,"h":34.65,"l":34.48,"n":85,"o":34.54,"t":"2026-10-13T19:30:00Z","v":2244,"vw":34.537202},{"c":34.44,"h":34.57,"l":34.39,"n":361,"o":34.57,"t":"2026-10-13T19:45:00Z","v":9021,"vw":34.460539},{"c":34.48,"h":34.48,"l":34.48,"n":11,"o":34.48,"t":"2026-10-13T20:00:00Z","v":9283,"vw":34.48},{"c":33.8,"h":34.02,"l":33.54,"n":45,"o":33.99,"t":"2026-10-14T13:30:00Z","v":5998,"vw":33.804672},{"c":33.5814,"h":33.5814,"l":33.5814,"n":2,"o":33.5814,"t":"2026-10-14T13:45:00Z","v":134,"vw":33.5814},{"c":33.305,"h":33.775,"l":33.07,"n":112,"o":33.775,"t":"2026-10-14T14:00:00Z","v":7176,"vw":33.460284},{"c":33.68,"h":33.68,"l":33.48,"n":37,"o":33.6,"t":"2026-10-14T14:15:00Z","v":1584,"vw":33.634539},{"c":33.63,"h":33.71,"l":33.58,"n":44,"o":33.68,"t":"2026-10-14T14:30:00Z","v":1611,"vw":33.664167},{"c":33.63,"h":33.63,"l":33.63,"n":9,"o":33.63,"t":"2026-10-14T14:45:00Z","v":261,"vw":33.63},{"c":33.5,"h":33.5,"l":33.5,"n":6,"o":33.5,"t":"2026-10-14T15:00:00Z","v":177,"vw":33.5},{"c":33.5,"h":33.5,"l":33.5,"n":12,"o":33.5,"t":"2026-10-14T15:30:00Z","v":190,"vw":33.5},{"c":33.51,"h":33.61,"l":33.5,"n":42,"o":33.585,"t":"2026-10-14T15:45:00Z","v":1574,"vw":33.525488},{"c":33.43,"h":33.43,"l":33.43,"n":10,"o":33.43,"t":"2026-10-14T16:30:00Z","v":308,"vw":33.43},{"c":33.3,"h":33.3,"l":33.3,"n":9,"o":33.3,"t":"2026-10-14T17:00:00Z","v":217,"vw":33.3},{"c":33.25,"h":33.37,"l":33.25,"n":84,"o":33.36,"t":"2026-10-14T17:15:00Z","v":3920,"vw":33.305945},{"c":33.25,"h":33.25,"l":33.25,"n":4,"o":33.25,"t":"2026-10-14T17:45:00Z","v":113,"vw":33.25},{"c":33.17,"h":33.2,"l":33.12,"n":58,"o":33.13,"t":"2026-10-14T18:00:00Z","v":1782,"vw":33.148357},{"c":33.24,"h":33.31,"l":33.175,"n":37,"o":33.175,"t":"2026-10-14T18:15:00Z","v":2666,"vw":33.207757},{"c":33.245,"h":33.245,"l":33.245,"n":35,"o":33.245,"t":"2026-10-14T18:30:00Z","v":960,"vw":33.245},{"c":33.16,"h":33.16,"l":33.16,"n":29,"o":33.16,"t":"2026-10-14T19:00:00Z","v":482,"vw":33.16},{"c":33.17,"h":33.17,"l":33.09,"n":8,"o":33.09,"t":"2026-10-14T19:15:00Z","v":304,"vw":33.13},{"c":33.27,"h":33.3,"l":33.2,"n":48,"o":33.22,"t":"2026-10-14T19:30:00Z","v":1849,"vw":33.267521},{"c":33.55,"h":33.55,"l":33.125,"n":329,"o":33.26,"t":"2026-10-14T19:45:00Z","v":7565,"vw":33.353523},{"c":33.51,"h":33.51,"l":33.51,"n":9,"o":33.51,"t":"2026-10-14T20:00:00Z","v":11355,"vw":33.51},{"c":33.1,"h":33.525,"l":33.1,"n":15,"o":33.29,"t":"2026-10-15T13:30:00Z","v":870,"vw":33.29755},{"c":34.3,"h":34.3,"l":33.58,"n":11,"o":33.58,"t":"2026-10-15T13:45:00Z","v":591,"vw":33.94},{"c":33.53,"h":33.665,"l":33.43,"n":16,"o":33.43,"t":"2026-10-15T14:00:00Z","v":562,"vw":33.541296},{"c":33.93,"h":33.93,"l":33.54,"n":49,"o":33.775,"t":"2026-10-15T14:30:00Z","v":2224,"vw":33.625813},{"c":33.44,"h":33.44,"l":33.29,"n":36,"o":33.29,"t":"2026-10-15T14:45:00Z","v":568,"vw":33.365},{"c":33.78,"h":33.78,"l":33.435,"n":245,"o":33.435,"t":"2026-10-15T15:00:00Z","v":3766,"vw":33.670933},{"c":33.82,"h":33.82,"l":33.82,"n":2,"o":33.82,"t":"2026-10-15T15:15:00Z","v":101,"vw":33.82},{"c":33.75,"h":33.75,"l":33.69,"n":10,"o":33.72,"t":"2026-10-15T16:00:00Z","v":722,"vw":33.714026},{"c":33.75,"h":33.75,"l":33.75,"n":2,"o":33.75,"t":"2026-10-15T16:15:00Z","v":106,"vw":33.75},{"c":33.79,"h":33.79,"l":33.75,"n":19,"o":33.76,"t":"2026-10-15T16:30:00Z","v":493,"vw":33.765},{"c":34.11,"h":34.2199,"l":33.78,"n":175,"o":33.78,"t":"2026-10-15T17:00:00Z","v":20078,"vw":34.031501},{"c":34.2,"h":34.27,"l":34.135,"n":36,"o":34.135,"t":"2026-10-15T17:15:00Z","v":2637,"vw":34.175321},{"c":34.44,"h":34.45,"l":34.2,"n":72,"o":34.2,"t":"2026-10-15T17:30:00Z","v":4425,"vw":34.340899},{"c":34.6157,"h":34.72,"l":34.4699,"n":16,"o":34.4699,"t":"2026-10-15T17:45:00Z","v":1991,"vw":34.580188},{"c":34.305,"h":34.72,"l":34.3,"n":231,"o":34.71,"t":"2026-10-15T18:00:00Z","v":9851,"vw":34.505496},{"c":34.16,"h":34.305,"l":34.16,"n":18,"o":34.305,"t":"2026-10-15T18:30:00Z","v":1528,"vw":34.245221},{"c":34.16,"h":34.33,"l":34.14,"n":19,"o":34.215,"t":"2026-10-15T18:45:00Z","v":2247,"vw":34.220342},{"c":34.37,"h":34.37,"l":34.236,"n":38,"o":34.3008,"t":"2026-10-15T19:00:00Z","v":2184,"vw":34.312575},{"c":34.4,"h":34.75,"l":34.34,"n":45,"o":34.45,"t":"2026-10-15T19:15:00Z","v":2351,"vw":34.470526},{"c":34.16,"h":34.31,"l":34.16,"n":80,"o":34.31,"t":"2026-10-15T19:30:00Z","v":5143,"vw":34.265355},{"c":34.25,"h":34.29,"l":34.15,"n":247,"o":34.27,"t":"2026-10-15T19:45:00Z","v":7385,"vw":34.231622},{"c":34.31,"h":34.31,"l":34.19,"n":11,"o":34.19,"t":"2026-10-15T20:00:00Z","v":11151,"vw":34.286924},{"c":34.435,"h":34.59,"l":34.435,"n":9,"o":34.59,"t":"2026-10-16T13:30:00Z","v":1215,"vw":34.575819},{"c":34.525,"h":34.525,"l":34.525,"n":2,"o":34.525,"t":"2026-10-16T13:45:00Z","v":101,"vw":34.525},{"c":34.91,"h":34.91,"l":34.7445,"n":3,"o":34.7445,"t":"2026-10-16T14:00:00Z","v":409,"vw":34.794051},{"c":34.425,"h":34.75,"l":34.425,"n":5,"o":34.75,"t":"2026-10-16T14:15:00Z","v":558,"vw":34.542805},{"c":34.425,"h":34.425,"l":34.425,"n":4,"o":34.425,"t":"2026-10-16T14:30:00Z","v":393,"vw":34.425},{"c":34.735,"h":34.735,"l":34.735,"n":4,"o":34.735,"t":"2026-10-16T15:00:00Z","v":131,"vw":34.735},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-10-16T15:15:00Z","v":170,"vw":34.42},{"c":34.48,"h":34.48,"l":34.48,"n":4,"o":34.48,"t":"2026-10-16T15:30:00Z","v":1113,"vw":34.48},{"c":34.53,"h":34.53,"l":34.53,"n":2,"o":34.53,"t":"2026-10-16T16:00:00Z","v":103,"vw":34.53},{"c":34.295,"h":34.35,"l":34.1,"n":29,"o":34.35,"t":"2026-10-16T16:15:00Z","v":1396,"vw":34.2735},{"c":34.105,"h":34.105,"l":34.105,"n":6,"o":34.105,"t":"2026-10-16T16:30:00Z","v":256,"vw":34.105},{"c":34.25,"h":34.25,"l":34.1,"n":67,"o":34.11,"t":"2026-10-16T16:45:00Z","v":2902,"vw":34.154965},{"c":34.14,"h":34.14,"l":34.14,"n":4,"o":34.14,"t":"2026-10-16T17:00:00Z","v":147,"vw":34.14},{"c":34.095,"h":34.2528,"l":34.095,"n":14,"o":34.2528,"t":"2026-10-16T17:30:00Z","v":526,"vw":34.196681},{"c":34.08,"h":34.08,"l":34.08,"n":25,"o":34.08,"t":"2026-10-16T17:45:00Z","v":681,"vw":34.08},{"c":34.01,"h":34.02,"l":33.94,"n":11,"o":34.02,"t":"2026-10-16T18:15:00Z","v":1916,"vw":34.008612},{"c":34.024,"h":34.045,"l":34.024,"n":10,"o":34.045,"t":"2026-10-16T18:30:00Z","v":2288,"vw":34.029069},{"c":34.13,"h":34.16,"l":34.03,"n":47,"o":34.03,"t":"2026-10-16T18:45:00Z","v":1819,"vw":34.1075},{"c":34.09,"h":34.29,"l":34.09,"n":82,"o":34.1694,"t":"2026-10-16T19:00:00Z","v":2780,"vw":34.187099},{"c":34.09,"h":34.21,"l":34.09,"n":72,"o":34.2,"t":"2026-10-16T19:15:00Z","v":2542,"vw":34.125969},{"c":33.95,"h":34.16,"l":33.8901,"n":57,"o":34,"t":"2026-10-16T19:30:00Z","v":2786,"vw":33.996319},{"c":33.88,"h":34.045,"l":33.82,"n":170,"o":34.045,"t":"2026-10-16T19:45:00Z","v":3361,"vw":33.919837},{"c":33.85,"h":33.85,"l":33.85,"n":8,"o":33.85,"t":"2026-10-16T20:00:00Z","v":6380,"vw":33.85},{"c":33.85,"h":34.7417,"l":33.85,"n":23,"o":34.06,"t":"2026-10-19T13:30:00Z","v":1434,"vw":34.1163},{"c":34.165,"h":34.188,"l":33.82,"n":22,"o":33.82,"t":"2026-10-19T13:45:00Z","v":782,"vw":34.10186},{"c":34.35,"h":34.35,"l":34.35,"n":3,"o":34.35,"t":"2026-10-19T15:00:00Z","v":111,"vw":34.35},{"c":34.36,"h":34.36,"l":34.35,"n":23,"o":34.35,"t":"2026-10-19T15:15:00Z","v":619,"vw":34.355},{"c":34.49,"h":34.49,"l":34.49,"n":4,"o":34.49,"t":"2026-10-19T15:45:00Z","v":202,"vw":34.49},{"c":34.41,"h":34.46,"l":34.33,"n":29,"o":34.37,"t":"2026-10-19T16:00:00Z","v":1073,"vw":34.396},{"c":34.42,"h":34.42,"l":34.41,"n":10,"o":34.41,"t":"2026-10-19T16:30:00Z","v":552,"vw":34.416961},{"c":34.4,"h":34.41,"l":34.17,"n":65,"o":34.41,"t":"2026-10-19T17:00:00Z","v":1481,"vw":34.364983},{"c":33.95,"h":34.39,"l":33.89,"n":95,"o":34.39,"t":"2026-10-19T17:15:00Z","v":6391,"vw":34.074632},{"c":34.025,"h":34.025,"l":33.8319,"n":27,"o":34.025,"t":"2026-10-19T17:30:00Z","v":2527,"vw":33.979735},{"c":34.02,"h":34.02,"l":34.02,"n":5,"o":34.02,"t":"2026-10-19T17:45:00Z","v":217,"vw":34.02},{"c":34.015,"h":34.015,"l":33.87,"n":6,"o":33.87,"t":"2026-10-19T18:00:00Z","v":274,"vw":33.9425},{"c":33.88,"h":33.985,"l":33.88,"n":39,"o":33.955,"t":"2026-10-19T18:30:00Z","v":1366,"vw":33.945526},{"c":34.15,"h":34.28,"l":33.9,"n":545,"o":33.94,"t":"2026-10-19T18:45:00Z","v":24339,"vw":34.015046},{"c":33.83,"h":34.15,"l":33.83,"n":80,"o":33.86,"t":"2026-10-19T19:15:00Z","v":5283,"vw":33.897525},{"c":33.54,"h":33.865,"l":33.52,"n":69,"o":33.835,"t":"2026-10-19T19:30:00Z","v":14315,"vw":33.795752},{"c":33.9,"h":34,"l":33.78,"n":358,"o":33.84,"t":"2026-10-19T19:45:00Z","v":21526,"vw":33.875973},{"c":33.9,"h":33.9,"l":33.9,"n":7,"o":33.9,"t":"2026-10-19T20:00:00Z","v":9324,"vw":33.9},{"c":34.03,"h":34.03,"l":34.03,"n":4,"o":34.03,"t":"2026-10-20T13:30:00Z","v":831,"vw":34.03},{"c":33.99,"h":33.99,"l":33.98,"n":6,"o":33.98,"t":"2026-10-20T13:45:00Z","v":219,"vw":33.985},{"c":34.305,"h":34.305,"l":34.305,"n":5,"o":34.305,"t":"2026-10-20T14:00:00Z","v":203,"vw":34.305},{"c":34.89,"h":35.1999,"l":34.75,"n":16,"o":34.75,"t":"2026-10-20T14:45:00Z","v":610,"vw":34.950785},{"c":35.395,"h":35.51,"l":34.71,"n":123,"o":34.71,"t":"2026-10-20T15:45:00Z","v":8007,"vw":35.145627},{"c":35.76,"h":35.7699,"l":35.37,"n":38,"o":35.395,"t":"2026-10-20T16:00:00Z","v":2037,"vw":35.646883},{"c":35.37,"h":35.76,"l":35.37,"n":28,"o":35.76,"t":"2026-10-20T16:15:00Z","v":1208,"vw":35.458125},{"c":35.14,"h":35.465,"l":35.14,"n":59,"o":35.465,"t":"2026-10-20T16:30:00Z","v":5456,"vw":35.271355},{"c":35.24,"h":35.5,"l":35.13,"n":85,"o":35.16,"t":"2026-10-20T16:45:00Z","v":4294,"vw":35.234457},{"c":35.225,"h":35.5,"l":35.225,"n":65,"o":35.26,"t":"2026-10-20T17:00:00Z","v":1971,"vw":35.281667},{"c":35.44,"h":35.44,"l":35.22,"n":8,"o":35.22,"t":"2026-10-20T17:15:00Z","v":239,"vw":35.33},{"c":35.22,"h":35.54,"l":35.21,"n":32,"o":35.48,"t":"2026-10-20T17:30:00Z","v":1337,"vw":35.32},{"c":34.88,"h":35.21,"l":34.76,"n":183,"o":35.0794,"t":"2026-10-20T17:45:00Z","v":8696,"vw":34.897203},{"c":34.555,"h":34.97,"l":34.555,"n":177,"o":34.96,"t":"2026-10-20T18:00:00Z","v":12385,"vw":34.681498},{"c":34.76,"h":34.79,"l":34.555,"n":53,"o":34.72,"t":"2026-10-20T18:15:00Z","v":2121,"vw":34.684129},{"c":34.605,"h":34.605,"l":34.605,"n":8,"o":34.605,"t":"2026-10-20T18:30:00Z","v":328,"vw":34.605},{"c":34.84,"h":34.84,"l":34.435,"n":20,"o":34.68,"t":"2026-10-20T18:45:00Z","v":1362,"vw":34.615909},{"c":34.66,"h":34.835,"l":34.465,"n":40,"o":34.465,"t":"2026-10-20T19:00:00Z","v":1949,"vw":34.684723},{"c":34.59,"h":34.67,"l":34.42,"n":153,"o":34.45,"t":"2026-10-20T19:15:00Z","v":9916,"vw":34.557744},{"c":34.58,"h":34.73,"l":34.435,"n":235,"o":34.5,"t":"2026-10-20T19:30:00Z","v":13194,"vw":34.573191},{"c":34.5,"h":34.69,"l":34.3,"n":513,"o":34.6,"t":"2026-10-20T19:45:00Z","v":25839,"vw":34.483626},{"c":34.58,"h":34.58,"l":34.516,"n":9,"o":34.516,"t":"2026-10-20T20:00:00Z","v":18950,"vw":34.579637},{"c":34.92,"h":34.92,"l":34.195,"n":24,"o":34.81,"t":"2026-10-21T13:30:00Z","v":1045,"vw":34.73207},{"c":34.13,"h":34.525,"l":34.03,"n":191,"o":34.3,"t":"2026-10-21T13:45:00Z","v":4189,"vw":34.235147},{"c":33.98,"h":34.2,"l":33.9,"n":188,"o":34.2,"t":"2026-10-21T14:15:00Z","v":7763,"vw":34.031463},{"c":34.05,"h":34.17,"l":34,"n":66,"o":34,"t":"2026-10-21T14:30:00Z","v":1697,"vw":34.062857},{"c":34.025,"h":34.05,"l":33.965,"n":16,"o":33.965,"t":"2026-10-21T14:45:00Z","v":681,"vw":34.010833},{"c":33.94,"h":33.94,"l":33.94,"n":11,"o":33.94,"t":"2026-10-21T15:00:00Z","v":743,"vw":33.94},{"c":33.8,"h":33.81,"l":33.645,"n":30,"o":33.8,"t":"2026-10-21T15:15:00Z","v":1350,"vw":33.735},{"c":34.31,"h":34.31,"l":34.31,"n":18,"o":34.31,"t":"2026-10-21T15:30:00Z","v":1573,"vw":34.31},{"c":34.055,"h":34.055,"l":34.055,"n":4,"o":34.055,"t":"2026-10-21T16:00:00Z","v":105,"vw":34.055},{"c":34.12,"h":34.12,"l":34.04,"n":18,"o":34.06,"t":"2026-10-21T16:15:00Z","v":984,"vw":34.05643},{"c":33.825,"h":34.29,"l":33.75,"n":164,"o":34.235,"t":"2026-10-21T16:30:00Z","v":6750,"vw":34.003103},{"c":33.43,"h":33.83,"l":33.33,"n":102,"o":33.82,"t":"2026-10-21T16:45:00Z","v":9303,"vw":33.49401},{"c":33.38,"h":33.593,"l":33.28,"n":78,"o":33.58,"t":"2026-10-21T17:00:00Z","v":3949,"vw":33.454983},{"c":33.2,"h":33.415,"l":33.2,"n":93,"o":33.282,"t":"2026-10-21T17:15:00Z","v":3326,"vw":33.301875},{"c":33.36,"h":33.37,"l":33.17,"n":42,"o":33.34,"t":"2026-10-21T17:30:00Z","v":2143,"vw":33.26},{"c":33.17,"h":33.36,"l":33.17,"n":18,"o":33.19,"t":"2026-10-21T17:45:00Z","v":734,"vw":33.288429},{"c":33.6,"h":33.713,"l":33.29,"n":107,"o":33.425,"t":"2026-10-21T18:00:00Z","v":6226,"vw":33.438545},{"c":33.66,"h":33.66,"l":33.66,"n":1,"o":33.66,"t":"2026-10-21T18:15:00Z","v":100,"vw":33.66},{"c":33.18,"h":33.545,"l":33.18,"n":46,"o":33.51,"t":"2026-10-21T18:30:00Z","v":2158,"vw":33.438296},{"c":33.18,"h":33.345,"l":33.17,"n":89,"o":33.27,"t":"2026-10-21T18:45:00Z","v":3320,"vw":33.197251},{"c":32.9,"h":33.2,"l":32.827,"n":125,"o":33.12,"t":"2026-10-21T19:00:00Z","v":6727,"vw":33.01397},{"c":33.01,"h":33.18,"l":32.93,"n":35,"o":33.18,"t":"2026-10-21T19:15:00Z","v":1421,"vw":33.075555},{"c":33.04,"h":33.215,"l":32.9396,"n":121,"o":32.95,"t":"2026-10-21T19:30:00Z","v":3521,"vw":33.041491},{"c":33.27,"h":33.51,"l":33.06,"n":392,"o":33.09,"t":"2026-10-21T19:45:00Z","v":13462,"vw":33.277592},{"c":33.34,"h":33.34,"l":33.34,"n":8,"o":33.34,"t":"2026-10-21T20:00:00Z","v":11760,"vw":33.34},{"c":33.33,"h":33.33,"l":33.33,"n":19,"o":33.33,"t":"2026-10-22T13:30:00Z","v":613,"vw":33.33},{"c":33.71,"h":34.05,"l":33.71,"n":74,"o":34.05,"t":"2026-10-22T13:45:00Z","v":554,"vw":33.906667},{"c":34.0225,"h":34.0225,"l":34,"n":12,"o":34,"t":"2026-10-22T14:15:00Z","v":465,"vw":34.015598},{"c":33.4,"h":33.65,"l":33.4,"n":26,"o":33.65,"t":"2026-10-22T14:30:00Z","v":1049,"vw":33.565462},{"c":33.56,"h":33.56,"l":33.46,"n":7,"o":33.46,"t":"2026-10-22T14:45:00Z","v":287,"vw":33.5},{"c":33.58,"h":33.58,"l":33.58,"n":7,"o":33.58,"t":"2026-10-22T15:00:00Z","v":139,"vw":33.58},{"c":33.62,"h":33.62,"l":33.58,"n":12,"o":33.58,"t":"2026-10-22T15:15:00Z","v":280,"vw":33.6},{"c":33.425,"h":33.43,"l":33.425,"n":6,"o":33.43,"t":"2026-10-22T15:30:00Z","v":573,"vw":33.429074},{"c":33.475,"h":33.475,"l":33.475,"n":6,"o":33.475,"t":"2026-10-22T15:45:00Z","v":206,"vw":33.475},{"c":33.385,"h":33.385,"l":33.385,"n":3,"o":33.385,"t":"2026-10-22T16:00:00Z","v":106,"vw":33.385},{"c":33.5351,"h":33.5351,"l":33.375,"n":16,"o":33.375,"t":"2026-10-22T16:15:00Z","v":499,"vw":33.46166},{"c":33.415,"h":33.415,"l":33.415,"n":15,"o":33.415,"t":"2026-10-22T16:30:00Z","v":242,"vw":33.415},{"c":32.77,"h":33.14,"l":32.6,"n":104,"o":33.14,"t":"2026-10-22T16:45:00Z","v":5486,"vw":32.940321},{"c":32.915,"h":32.97,"l":32.905,"n":28,"o":32.95,"t":"2026-10-22T17:00:00Z","v":1261,"vw":32.935556},{"c":33.025,"h":33.025,"l":33.025,"n":7,"o":33.025,"t":"2026-10-22T17:15:00Z","v":246,"vw":33.025},{"c":33.01,"h":33.095,"l":33.01,"n":37,"o":33.095,"t":"2026-10-22T17:30:00Z","v":2217,"vw":33.069799},{"c":32.94,"h":32.94,"l":32.88,"n":11,"o":32.9,"t":"2026-10-22T17:45:00Z","v":381,"vw":32.906667},{"c":33.205,"h":33.205,"l":33.01,"n":42,"o":33.18,"t":"2026-10-22T18:15:00Z","v":1519,"vw":33.127968},{"c":33.1,"h":33.1,"l":33.005,"n":30,"o":33.09,"t":"2026-10-22T18:30:00Z","v":1354,"vw":33.069567},{"c":33.1,"h":33.1,"l":33.1,"n":7,"o":33.1,"t":"2026-10-22T18:45:00Z","v":216,"vw":33.1},{"c":33.11,"h":33.1408,"l":33.1,"n":12,"o":33.1,"t":"2026-10-22T19:00:00Z","v":701,"vw":33.112331},{"c":32.97,"h":33.13,"l":32.97,"n":39,"o":33.13,"t":"2026-10-22T19:15:00Z","v":964,"vw":33.03},{"c":33.13,"h":33.15,"l":32.96,"n":45,"o":32.97,"t":"2026-10-22T19:30:00Z","v":1616,"vw":33.086},{"c":33.38,"h":33.38,"l":33.16,"n":348,"o":33.21,"t":"2026-10-22T19:45:00Z","v":9417,"vw":33.272451},{"c":33.39,"h":33.39,"l":33.39,"n":11,"o":33.39,"t":"2026-10-22T20:00:00Z","v":9022,"vw":33.39},{"c":33.38,"h":33.38,"l":33.38,"n":1,"o":33.38,"t":"2026-10-22T22:45:00Z","v":300,"vw":33.38}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.6027885498808516,"strike":40.76394274940426,"iv":1.0361320799497156,"gamma":0.036872556425527184,"theta":-0.059892392528182486,"vega":0.03257100405469608,"rho":0.006530422082078411,"breakevenPct":26.884490264405848},{"delta":0.35,"premium":2.4593398048160178,"strike":43.132039036796456,"iv":1.4133190112739022,"gamma":0.0296086196942685,"theta":-0.08470743237741708,"vega":0.034282585794360325,"rho":0.007195349159645827,"breakevenPct":36.54201509916885},{"delta":0.4,"premium":2.475893175516388,"strike":39.82136489672238,"iv":1.17838891394605,"gamma":0.03823156592082187,"theta":-0.07297277654739018,"vega":0.03551030600790632,"rho":0.008474566497827643,"breakevenPct":26.6764242954141},{"delta":0.45,"premium":2.4924465462167587,"strike":36.5106907566483,"iv":0.9434588166181979,"gamma":0.04685451214737524,"theta":-0.061238120717363294,"vega":0.036738026221452315,"rho":0.009753783836009456,"breakevenPct":16.810833491659363},{"delta":0.5,"premium":2.7806677198574468,"strike":34.449671137534416,"iv":0.8370331489957649,"gamma":0.04986587273530027,"theta":-0.055026794523549416,"vega":0.03668207084895791,"rho":0.010839422407896001,"breakevenPct":11.501464083234094},{"delta":0.55,"premium":3.296894353192878,"strike":33.437462052562985,"iv":0.8384587292970013,"gamma":0.04816753953800721,"theta":-0.05345109058279659,"vega":0.03554875172954073,"rho":0.011762594117244589,"breakevenPct":10.01604194595945},{"delta":0.6,"premium":3.8131209865283084,"strike":32.425252967591554,"iv":0.8398843095982377,"gamma":0.04646920634071416,"theta":-0.05187538664204377,"vega":0.03441543261012356,"rho":0.012685765826593174,"breakevenPct":8.530619808684811},{"delta":0.65,"premium":4.329347619863739,"strike":31.41304388262012,"iv":0.8413098898994741,"gamma":0.044770873143421104,"theta":-0.05029968270129094,"vega":0.03328211349070638,"rho":0.013608937535941761,"breakevenPct":7.045197671410171},{"delta":0.7,"premium":4.845574253199169,"strike":30.400834797648688,"iv":0.8427354702007105,"gamma":0.04307253994612805,"theta":-0.04872397876053812,"vega":0.0321487943712892,"rho":0.014532109245290345,"breakevenPct":5.5597755341355315},{"delta":0.75,"premium":5.75005868544601,"strike":29.113849765258216,"iv":0.8619268779342724,"gamma":0.03860727699530517,"theta":-0.04508708920187793,"vega":0.029218779342723003,"rho":0.015152371799055814,"breakevenPct":4.414221176113275},{"delta":0.8,"premium":6.909096244131457,"strike":27.646713615023472,"iv":0.8927660798122067,"gamma":0.03232793427230046,"theta":-0.0400988262910798,"vega":0.025110798122065722,"rho":0.015574038283929037,"breakevenPct":3.49149403760086},{"delta":0.85,"premium":8.0681338028169,"strike":26.179577464788732,"iv":0.9236052816901409,"gamma":0.02604859154929578,"theta":-0.03511056338028169,"vega":0.021002816901408452,"rho":0.015995704768802257,"breakevenPct":2.568766899088448},{"delta":0.9,"premium":9.781395348837211,"strike":24.186046511627904,"iv":1.0079813953488375,"gamma":0.01868837209302325,"theta":-0.03051395348837209,"vega":0.0164953488372093,"rho":0.0159811808432718,"breakevenPct":1.729385625831432}],"put":[{"delta":0.1,"premium":1.6046001765776807,"strike":19.06066686286409,"iv":2.121514257800495,"gamma":0.007921971028606183,"theta":-0.06355221538947357,"vega":0.01563691590142516,"rho":-0.003928046020467485,"breakevenPct":47.72067479399099},{"delta":0.15,"premium":2.45,"strike":20.881284286252733,"iv":2.406334224734372,"gamma":0.010443584230710668,"theta":-0.08995172179419435,"vega":0.021814721053790155,"rho":-0.0059221196866886565,"breakevenPct":44.79998716306459},{"delta":0.2,"premium":2.45,"strike":24.87653023759462,"iv":1.8003973440961563,"gamma":0.016629125630042204,"theta":-0.08090789575677035,"vega":0.02622611406329171,"rho":-0.007260292460704458,"breakevenPct":32.83459048339438},{"delta":0.25,"premium":1.0238857829537187,"strike":30.059714457384295,"iv":0.6623977616111162,"gamma":0.05094297250012987,"theta":-0.03294513957039098,"vega":0.02961310710202213,"rho":-0.0075602596742480955,"breakevenPct":13.04034538954604},{"delta":0.3,"premium":1.325306499403731,"strike":30.81326624850933,"iv":0.6475719895532888,"gamma":0.054398894937571926,"theta":-0.033029773559043976,"vega":0.030709338477552618,"rho":-0.009124372156511847,"breakevenPct":11.68625412067806},{"delta":0.35,"premium":1.6267272158537434,"strike":31.56681803963436,"iv":0.6327462174954614,"gamma":0.05785481737501398,"theta":-0.03311440754769697,"vega":0.0318055698530831,"rho":-0.010688484638775598,"breakevenPct":10.332162851810079},{"delta":0.4,"premium":1.928147932303756,"strike":32.32036983075939,"iv":0.6179204454376341,"gamma":0.06131073981245604,"theta":-0.03319904153634996,"vega":0.03290180122861359,"rho":-0.012252597121039351,"breakevenPct":8.978071582942098},{"delta":0.45,"premium":2.2295686487537685,"strike":33.07392162188442,"iv":0.6030946733798067,"gamma":0.0647666622498981,"theta":-0.03328367552500295,"vega":0.03399803260414408,"rho":-0.013816709603303102,"breakevenPct":7.623980314074118},{"delta":0.5,"premium":2.530989365203781,"strike":33.82747341300945,"iv":0.5882689013219794,"gamma":0.06822258468734016,"theta":-0.03336830951365594,"vega":0.035094263979674564,"rho":-0.015380822085566853,"breakevenPct":6.269889045206139},{"delta":0.55,"premium":2.8324100816537934,"strike":34.581025204134484,"iv":0.573443129264152,"gamma":0.07167850712478221,"theta":-0.033452943502308936,"vega":0.03619049535520505,"rho":-0.016944934567830607,"breakevenPct":4.915797776338158}]},"raw":{"call":[{"delta":0.3,"premium":1.6027885498808516,"strike":40.76394274940426,"iv":1.0361320799497156,"gamma":0.036872556425527184,"theta":-0.059892392528182486,"vega":0.03257100405469608,"rho":0.006530422082078411,"breakevenPct":26.884490264405848},{"delta":0.35,"premium":2.4593398048160178,"strike":43.132039036796456,"iv":1.4133190112739022,"gamma":0.0296086196942685,"theta":-0.08470743237741708,"vega":0.034282585794360325,"rho":0.007195349159645827,"breakevenPct":36.54201509916885},{"delta":0.4,"premium":2.475893175516388,"strike":39.82136489672238,"iv":1.17838891394605,"gamma":0.03823156592082187,"theta":-0.07297277654739018,"vega":0.03551030600790632,"rho":0.008474566497827643,"breakevenPct":26.6764242954141},{"delta":0.45,"premium":2.4924465462167587,"strike":36.5106907566483,"iv":0.9434588166181979,"gamma":0.04685451214737524,"theta":-0.061238120717363294,"vega":0.036738026221452315,"rho":0.009753783836009456,"breakevenPct":16.810833491659363},{"delta":0.5,"premium":2.7806677198574468,"strike":34.449671137534416,"iv":0.8370331489957649,"gamma":0.04986587273530027,"theta":-0.055026794523549416,"vega":0.03668207084895791,"rho":0.010839422407896001,"breakevenPct":11.501464083234094},{"delta":0.55,"premium":3.296894353192878,"strike":33.437462052562985,"iv":0.8384587292970013,"gamma":0.04816753953800721,"theta":-0.05345109058279659,"vega":0.03554875172954073,"rho":0.011762594117244589,"breakevenPct":10.01604194595945},{"delta":0.6,"premium":3.8131209865283084,"strike":32.425252967591554,"iv":0.8398843095982377,"gamma":0.04646920634071416,"theta":-0.05187538664204377,"vega":0.03441543261012356,"rho":0.012685765826593174,"breakevenPct":8.530619808684811},{"delta":0.65,"premium":4.329347619863739,"strike":31.41304388262012,"iv":0.8413098898994741,"gamma":0.044770873143421104,"theta":-0.05029968270129094,"vega":0.03328211349070638,"rho":0.013608937535941761,"breakevenPct":7.045197671410171},{"delta":0.7,"premium":4.845574253199169,"strike":30.400834797648688,"iv":0.8427354702007105,"gamma":0.04307253994612805,"theta":-0.04872397876053812,"vega":0.0321487943712892,"rho":0.014532109245290345,"breakevenPct":5.5597755341355315},{"delta":0.75,"premium":5.75005868544601,"strike":29.113849765258216,"iv":0.8619268779342724,"gamma":0.03860727699530517,"theta":-0.04508708920187793,"vega":0.029218779342723003,"rho":0.015152371799055814,"breakevenPct":4.414221176113275},{"delta":0.8,"premium":6.909096244131457,"strike":27.646713615023472,"iv":0.8927660798122067,"gamma":0.03232793427230046,"theta":-0.0400988262910798,"vega":0.025110798122065722,"rho":0.015574038283929037,"breakevenPct":3.49149403760086},{"delta":0.85,"premium":8.0681338028169,"strike":26.179577464788732,"iv":0.9236052816901409,"gamma":0.02604859154929578,"theta":-0.03511056338028169,"vega":0.021002816901408452,"rho":0.015995704768802257,"breakevenPct":2.568766899088448},{"delta":0.9,"premium":9.781395348837211,"strike":24.186046511627904,"iv":1.0079813953488375,"gamma":0.01868837209302325,"theta":-0.03051395348837209,"vega":0.0164953488372093,"rho":0.0159811808432718,"breakevenPct":1.729385625831432}],"put":[{"delta":0.1,"premium":1.6046001765776807,"strike":19.06066686286409,"iv":2.121514257800495,"gamma":0.007921971028606183,"theta":-0.06355221538947357,"vega":0.01563691590142516,"rho":-0.003928046020467485,"breakevenPct":47.72067479399099},{"delta":0.15,"premium":2.45,"strike":20.881284286252733,"iv":2.406334224734372,"gamma":0.010443584230710668,"theta":-0.08995172179419435,"vega":0.021814721053790155,"rho":-0.0059221196866886565,"breakevenPct":44.79998716306459},{"delta":0.2,"premium":2.45,"strike":24.87653023759462,"iv":1.8003973440961563,"gamma":0.016629125630042204,"theta":-0.08090789575677035,"vega":0.02622611406329171,"rho":-0.007260292460704458,"breakevenPct":32.83459048339438},{"delta":0.25,"premium":1.0238857829537187,"strike":30.059714457384295,"iv":0.6623977616111162,"gamma":0.05094297250012987,"theta":-0.03294513957039098,"vega":0.02961310710202213,"rho":-0.0075602596742480955,"breakevenPct":13.04034538954604},{"delta":0.3,"premium":1.325306499403731,"strike":30.81326624850933,"iv":0.6475719895532888,"gamma":0.054398894937571926,"theta":-0.033029773559043976,"vega":0.030709338477552618,"rho":-0.009124372156511847,"breakevenPct":11.68625412067806},{"delta":0.35,"premium":1.6267272158537434,"strike":31.56681803963436,"iv":0.6327462174954614,"gamma":0.05785481737501398,"theta":-0.03311440754769697,"vega":0.0318055698530831,"rho":-0.010688484638775598,"breakevenPct":10.332162851810079},{"delta":0.4,"premium":1.928147932303756,"strike":32.32036983075939,"iv":0.6179204454376341,"gamma":0.06131073981245604,"theta":-0.03319904153634996,"vega":0.03290180122861359,"rho":-0.012252597121039351,"breakevenPct":8.978071582942098},{"delta":0.45,"premium":2.2295686487537685,"strike":33.07392162188442,"iv":0.6030946733798067,"gamma":0.0647666622498981,"theta":-0.03328367552500295,"vega":0.03399803260414408,"rho":-0.013816709603303102,"breakevenPct":7.623980314074118},{"delta":0.5,"premium":2.530989365203781,"strike":33.82747341300945,"iv":0.5882689013219794,"gamma":0.06822258468734016,"theta":-0.03336830951365594,"vega":0.035094263979674564,"rho":-0.015380822085566853,"breakevenPct":6.269889045206139},{"delta":0.55,"premium":2.8324100816537934,"strike":34.581025204134484,"iv":0.573443129264152,"gamma":0.07167850712478221,"theta":-0.033452943502308936,"vega":0.03619049535520505,"rho":-0.016944934567830607,"breakevenPct":4.915797776338158}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}