{"symbol":"HDEF","url":"https://intraalpha.com/companies/HDEF","capturedAt":"2026-10-22T21:24:56.451Z","state":"ready","quote":{"symbol":"HDEF","last_price":34.15,"prev_close":33.92,"regular_close":34.15,"change":0.23,"change_pct":0.6781,"regular_change":0.23,"regular_change_pct":0.6781,"extended_change":0,"extended_change_pct":0,"bid":30,"ask":34.18,"bid_size":100,"ask_size":900,"volume":123015,"vwap":34.108956,"open":33.94,"high":34.17,"low":33.93,"close":34.15,"trade_count":737,"last_trade_at":"2026-10-22T20:10:00.003759285Z","last_quote_at":"2026-10-22T21:18:58.316215599Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:24:53.198889434-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2200000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.24,"dividend_yield":0.0339,"inception_date":"2015-08-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:24:56.006627+00:00"},"optionObservedAt":"2026-10-22T19:59:15.474Z","bars":[{"c":33.5686,"h":33.5686,"l":33.51,"n":6,"o":33.51,"t":"2026-10-15T13:30:00Z","v":2892,"vw":33.515215},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-10-15T13:35:00Z","v":100,"vw":33.51},{"c":33.51,"h":33.54,"l":33.5,"n":4,"o":33.54,"t":"2026-10-15T13:40:00Z","v":774,"vw":33.517662},{"c":33.495,"h":33.505,"l":33.495,"n":11,"o":33.505,"t":"2026-10-15T13:45:00Z","v":1278,"vw":33.499128},{"c":33.56,"h":33.56,"l":33.56,"n":5,"o":33.56,"t":"2026-10-15T13:55:00Z","v":339,"vw":33.56},{"c":33.5899,"h":33.5899,"l":33.565,"n":21,"o":33.565,"t":"2026-10-15T14:00:00Z","v":2005,"vw":33.568745},{"c":33.55,"h":33.55,"l":33.55,"n":7,"o":33.55,"t":"2026-10-15T14:10:00Z","v":593,"vw":33.55},{"c":33.555,"h":33.56,"l":33.5474,"n":5,"o":33.56,"t":"2026-10-15T14:15:00Z","v":1205,"vw":33.549709},{"c":33.53,"h":33.56,"l":33.53,"n":4,"o":33.56,"t":"2026-10-15T14:20:00Z","v":7383,"vw":33.530656},{"c":33.54,"h":33.54,"l":33.53,"n":3,"o":33.53,"t":"2026-10-15T14:25:00Z","v":323,"vw":33.533717},{"c":33.6,"h":33.61,"l":33.6,"n":6,"o":33.61,"t":"2026-10-15T14:35:00Z","v":763,"vw":33.601667},{"c":33.57,"h":33.58,"l":33.57,"n":6,"o":33.58,"t":"2026-10-15T14:40:00Z","v":556,"vw":33.575738},{"c":33.545,"h":33.5698,"l":33.545,"n":3,"o":33.55,"t":"2026-10-15T14:45:00Z","v":2203,"vw":33.567696},{"c":33.59,"h":33.59,"l":33.57,"n":2,"o":33.57,"t":"2026-10-15T14:55:00Z","v":1861,"vw":33.588571},{"c":33.54,"h":33.57,"l":33.54,"n":25,"o":33.56,"t":"2026-10-15T15:00:00Z","v":7183,"vw":33.560277},{"c":33.55,"h":33.55,"l":33.55,"n":10,"o":33.55,"t":"2026-10-15T15:05:00Z","v":869,"vw":33.55},{"c":33.56,"h":33.58,"l":33.56,"n":3,"o":33.56,"t":"2026-10-15T15:10:00Z","v":1840,"vw":33.565609},{"c":33.52,"h":33.54,"l":33.52,"n":13,"o":33.54,"t":"2026-10-15T15:15:00Z","v":2000,"vw":33.538421},{"c":33.49,"h":33.51,"l":33.49,"n":3,"o":33.51,"t":"2026-10-15T15:25:00Z","v":2442,"vw":33.492458},{"c":33.5001,"h":33.53,"l":33.5001,"n":9,"o":33.52,"t":"2026-10-15T15:30:00Z","v":1235,"vw":33.514158},{"c":33.52,"h":33.52,"l":33.52,"n":6,"o":33.52,"t":"2026-10-15T15:40:00Z","v":935,"vw":33.52},{"c":33.51,"h":33.52,"l":33.51,"n":9,"o":33.52,"t":"2026-10-15T15:45:00Z","v":831,"vw":33.515714},{"c":33.51,"h":33.51,"l":33.495,"n":42,"o":33.495,"t":"2026-10-15T15:50:00Z","v":7312,"vw":33.506487},{"c":33.505,"h":33.505,"l":33.505,"n":1,"o":33.505,"t":"2026-10-15T15:55:00Z","v":131,"vw":33.505},{"c":33.48,"h":33.5299,"l":33.48,"n":29,"o":33.49,"t":"2026-10-15T16:00:00Z","v":9924,"vw":33.49902},{"c":33.49,"h":33.495,"l":33.49,"n":6,"o":33.49,"t":"2026-10-15T16:05:00Z","v":1884,"vw":33.492412},{"c":33.4954,"h":33.4954,"l":33.47,"n":24,"o":33.47,"t":"2026-10-15T16:10:00Z","v":1818,"vw":33.490497},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-15T16:15:00Z","v":115,"vw":33.5},{"c":33.5,"h":33.5,"l":33.5,"n":4,"o":33.5,"t":"2026-10-15T16:20:00Z","v":414,"vw":33.5},{"c":33.52,"h":33.53,"l":33.5,"n":18,"o":33.5273,"t":"2026-10-15T16:25:00Z","v":2193,"vw":33.522311},{"c":33.51,"h":33.52,"l":33.5001,"n":41,"o":33.51,"t":"2026-10-15T16:35:00Z","v":15507,"vw":33.507038},{"c":33.5118,"h":33.5118,"l":33.5118,"n":1,"o":33.5118,"t":"2026-10-15T16:40:00Z","v":502,"vw":33.5118},{"c":33.51,"h":33.51,"l":33.5,"n":14,"o":33.51,"t":"2026-10-15T16:45:00Z","v":1385,"vw":33.506331},{"c":33.51,"h":33.51,"l":33.51,"n":6,"o":33.51,"t":"2026-10-15T16:50:00Z","v":607,"vw":33.51},{"c":33.51,"h":33.52,"l":33.5005,"n":16,"o":33.51,"t":"2026-10-15T17:00:00Z","v":2753,"vw":33.513713},{"c":33.4926,"h":33.505,"l":33.4926,"n":4,"o":33.505,"t":"2026-10-15T17:05:00Z","v":804,"vw":33.503178},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-15T17:10:00Z","v":500,"vw":33.52},{"c":33.505,"h":33.505,"l":33.505,"n":1,"o":33.505,"t":"2026-10-15T17:15:00Z","v":436,"vw":33.505},{"c":33.53,"h":33.53,"l":33.52,"n":4,"o":33.52,"t":"2026-10-15T17:20:00Z","v":1166,"vw":33.525564},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-10-15T17:25:00Z","v":995,"vw":33.51},{"c":33.52,"h":33.52,"l":33.51,"n":2,"o":33.51,"t":"2026-10-15T17:30:00Z","v":500,"vw":33.518},{"c":33.54,"h":33.54,"l":33.54,"n":22,"o":33.54,"t":"2026-10-15T17:40:00Z","v":247,"vw":33.54},{"c":33.545,"h":33.545,"l":33.54,"n":6,"o":33.54,"t":"2026-10-15T17:45:00Z","v":837,"vw":33.544291},{"c":33.525,"h":33.545,"l":33.525,"n":35,"o":33.53,"t":"2026-10-15T17:50:00Z","v":7006,"vw":33.528602},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-15T17:55:00Z","v":4214,"vw":33.55},{"c":33.545,"h":33.545,"l":33.545,"n":1,"o":33.545,"t":"2026-10-15T18:00:00Z","v":1104,"vw":33.545},{"c":33.545,"h":33.545,"l":33.545,"n":1,"o":33.545,"t":"2026-10-15T18:05:00Z","v":236,"vw":33.545},{"c":33.56,"h":33.56,"l":33.54,"n":3,"o":33.54,"t":"2026-10-15T18:10:00Z","v":1428,"vw":33.558594},{"c":33.55,"h":33.55,"l":33.55,"n":7,"o":33.55,"t":"2026-10-15T18:15:00Z","v":441,"vw":33.55},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-15T18:20:00Z","v":140,"vw":33.55},{"c":33.54,"h":33.555,"l":33.54,"n":32,"o":33.5401,"t":"2026-10-15T18:25:00Z","v":10236,"vw":33.542657},{"c":33.555,"h":33.555,"l":33.55,"n":19,"o":33.5525,"t":"2026-10-15T18:30:00Z","v":5285,"vw":33.553115},{"c":33.555,"h":33.555,"l":33.555,"n":3,"o":33.555,"t":"2026-10-15T18:35:00Z","v":611,"vw":33.555},{"c":33.555,"h":33.555,"l":33.555,"n":1,"o":33.555,"t":"2026-10-15T18:40:00Z","v":165,"vw":33.555},{"c":33.55,"h":33.555,"l":33.55,"n":2,"o":33.555,"t":"2026-10-15T18:45:00Z","v":1253,"vw":33.554202},{"c":33.55,"h":33.569,"l":33.54,"n":8,"o":33.555,"t":"2026-10-15T18:50:00Z","v":4094,"vw":33.565034},{"c":33.5699,"h":33.5699,"l":33.53,"n":10,"o":33.54,"t":"2026-10-15T18:55:00Z","v":1113,"vw":33.54199},{"c":33.53,"h":33.53,"l":33.53,"n":9,"o":33.53,"t":"2026-10-15T19:00:00Z","v":2724,"vw":33.53},{"c":33.53508,"h":33.54,"l":33.53,"n":28,"o":33.54,"t":"2026-10-15T19:05:00Z","v":2630,"vw":33.53843},{"c":33.52,"h":33.55,"l":33.52,"n":11,"o":33.534,"t":"2026-10-15T19:10:00Z","v":3620,"vw":33.535196},{"c":33.535,"h":33.535,"l":33.535,"n":2,"o":33.535,"t":"2026-10-15T19:15:00Z","v":245,"vw":33.535},{"c":33.51,"h":33.511,"l":33.51,"n":10,"o":33.511,"t":"2026-10-15T19:20:00Z","v":1073,"vw":33.510406},{"c":33.5376,"h":33.5403,"l":33.51,"n":7,"o":33.52,"t":"2026-10-15T19:25:00Z","v":1630,"vw":33.528113},{"c":33.5,"h":33.5,"l":33.495,"n":16,"o":33.5,"t":"2026-10-15T19:30:00Z","v":1932,"vw":33.499672},{"c":33.49,"h":33.51,"l":33.4701,"n":9,"o":33.4701,"t":"2026-10-15T19:35:00Z","v":1894,"vw":33.488776},{"c":33.52,"h":33.5499,"l":33.515,"n":13,"o":33.515,"t":"2026-10-15T19:40:00Z","v":1050,"vw":33.534491},{"c":33.52,"h":33.52,"l":33.5131,"n":10,"o":33.515,"t":"2026-10-15T19:45:00Z","v":1051,"vw":33.515302},{"c":33.51,"h":33.52,"l":33.51,"n":8,"o":33.52,"t":"2026-10-15T19:50:00Z","v":1854,"vw":33.511755},{"c":33.53,"h":33.53,"l":33.53,"n":24,"o":33.53,"t":"2026-10-15T19:55:00Z","v":7566,"vw":33.53},{"c":33.54,"h":33.54,"l":33.54,"n":4,"o":33.54,"t":"2026-10-15T20:00:00Z","v":144,"vw":33.54},{"c":33.7692,"h":33.7692,"l":33.75,"n":6,"o":33.75,"t":"2026-10-16T13:30:00Z","v":5382,"vw":33.765102},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-16T13:55:00Z","v":300,"vw":33.9},{"c":33.91,"h":33.91,"l":33.91,"n":2,"o":33.91,"t":"2026-10-16T14:00:00Z","v":6083,"vw":33.91},{"c":33.88,"h":33.89,"l":33.88,"n":3,"o":33.89,"t":"2026-10-16T14:10:00Z","v":201,"vw":33.885},{"c":33.86,"h":33.86,"l":33.855,"n":3,"o":33.855,"t":"2026-10-16T14:15:00Z","v":344,"vw":33.856506},{"c":33.885,"h":33.885,"l":33.86,"n":3,"o":33.86,"t":"2026-10-16T14:20:00Z","v":628,"vw":33.877038},{"c":33.88,"h":33.88,"l":33.84,"n":21,"o":33.84,"t":"2026-10-16T14:35:00Z","v":7910,"vw":33.867637},{"c":33.845,"h":33.845,"l":33.845,"n":1,"o":33.845,"t":"2026-10-16T14:40:00Z","v":1000,"vw":33.845},{"c":33.83,"h":33.83,"l":33.83,"n":4,"o":33.83,"t":"2026-10-16T14:45:00Z","v":437,"vw":33.83},{"c":33.87,"h":33.87,"l":33.85,"n":36,"o":33.85,"t":"2026-10-16T14:50:00Z","v":3551,"vw":33.865285},{"c":33.88,"h":33.91,"l":33.87,"n":8,"o":33.9,"t":"2026-10-16T15:05:00Z","v":2608,"vw":33.895649},{"c":33.89,"h":33.9077,"l":33.89,"n":6,"o":33.9077,"t":"2026-10-16T15:15:00Z","v":648,"vw":33.894757},{"c":33.87,"h":33.88,"l":33.87,"n":18,"o":33.88,"t":"2026-10-16T15:20:00Z","v":1410,"vw":33.873861},{"c":33.865,"h":33.865,"l":33.865,"n":4,"o":33.865,"t":"2026-10-16T15:25:00Z","v":883,"vw":33.865},{"c":33.87,"h":33.87,"l":33.87,"n":2,"o":33.87,"t":"2026-10-16T15:30:00Z","v":141,"vw":33.87},{"c":33.88,"h":33.88,"l":33.88,"n":2,"o":33.88,"t":"2026-10-16T15:35:00Z","v":136,"vw":33.88},{"c":33.865,"h":33.865,"l":33.86,"n":9,"o":33.865,"t":"2026-10-16T15:40:00Z","v":3182,"vw":33.864686},{"c":33.84,"h":33.8679,"l":33.84,"n":31,"o":33.86,"t":"2026-10-16T15:45:00Z","v":4607,"vw":33.851963},{"c":33.8336,"h":33.8344,"l":33.8336,"n":2,"o":33.8344,"t":"2026-10-16T15:50:00Z","v":806,"vw":33.833934},{"c":33.785,"h":33.81,"l":33.78,"n":49,"o":33.81,"t":"2026-10-16T16:00:00Z","v":7857,"vw":33.799986},{"c":33.785,"h":33.785,"l":33.785,"n":6,"o":33.785,"t":"2026-10-16T16:05:00Z","v":564,"vw":33.785},{"c":33.785,"h":33.785,"l":33.785,"n":1,"o":33.785,"t":"2026-10-16T16:10:00Z","v":300,"vw":33.785},{"c":33.78,"h":33.81,"l":33.78,"n":27,"o":33.8,"t":"2026-10-16T16:15:00Z","v":4402,"vw":33.795653},{"c":33.795,"h":33.8074,"l":33.78,"n":31,"o":33.8074,"t":"2026-10-16T16:20:00Z","v":3553,"vw":33.79076},{"c":33.81,"h":33.81,"l":33.795,"n":15,"o":33.795,"t":"2026-10-16T16:25:00Z","v":2903,"vw":33.798651},{"c":33.77,"h":33.78,"l":33.77,"n":13,"o":33.78,"t":"2026-10-16T16:30:00Z","v":1378,"vw":33.7724},{"c":33.75,"h":33.7799,"l":33.75,"n":21,"o":33.7739,"t":"2026-10-16T16:35:00Z","v":1752,"vw":33.769663},{"c":33.76,"h":33.77,"l":33.76,"n":9,"o":33.77,"t":"2026-10-16T16:40:00Z","v":420,"vw":33.766667},{"c":33.735,"h":33.76,"l":33.735,"n":9,"o":33.76,"t":"2026-10-16T16:45:00Z","v":750,"vw":33.741279},{"c":33.7322,"h":33.7322,"l":33.7322,"n":2,"o":33.7322,"t":"2026-10-16T16:55:00Z","v":572,"vw":33.7322},{"c":33.73,"h":33.75,"l":33.73,"n":16,"o":33.75,"t":"2026-10-16T17:00:00Z","v":1057,"vw":33.741111},{"c":33.74,"h":33.74,"l":33.715,"n":9,"o":33.73,"t":"2026-10-16T17:05:00Z","v":737,"vw":33.725},{"c":33.72,"h":33.72,"l":33.72,"n":1,"o":33.72,"t":"2026-10-16T17:10:00Z","v":100,"vw":33.72},{"c":33.71,"h":33.71,"l":33.71,"n":1,"o":33.71,"t":"2026-10-16T17:15:00Z","v":100,"vw":33.71},{"c":33.73,"h":33.74,"l":33.72,"n":7,"o":33.72,"t":"2026-10-16T17:20:00Z","v":705,"vw":33.725714},{"c":33.72,"h":33.73,"l":33.72,"n":5,"o":33.73,"t":"2026-10-16T17:25:00Z","v":700,"vw":33.722857},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-16T17:35:00Z","v":200,"vw":33.75},{"c":33.79,"h":33.79,"l":33.77,"n":18,"o":33.78,"t":"2026-10-16T17:40:00Z","v":2311,"vw":33.784505},{"c":33.76,"h":33.76,"l":33.76,"n":2,"o":33.76,"t":"2026-10-16T17:50:00Z","v":13565,"vw":33.76},{"c":33.76,"h":33.76,"l":33.74,"n":3,"o":33.74,"t":"2026-10-16T17:55:00Z","v":425,"vw":33.749412},{"c":33.74,"h":33.755,"l":33.73,"n":14,"o":33.755,"t":"2026-10-16T18:00:00Z","v":1416,"vw":33.741909},{"c":33.74,"h":33.75,"l":33.74,"n":2,"o":33.75,"t":"2026-10-16T18:05:00Z","v":517,"vw":33.743366},{"c":33.74,"h":33.75,"l":33.74,"n":3,"o":33.75,"t":"2026-10-16T18:10:00Z","v":1609,"vw":33.747228},{"c":33.7377,"h":33.7377,"l":33.72,"n":17,"o":33.72,"t":"2026-10-16T18:15:00Z","v":803,"vw":33.730921},{"c":33.73,"h":33.74,"l":33.71,"n":22,"o":33.72,"t":"2026-10-16T18:20:00Z","v":1081,"vw":33.722656},{"c":33.73,"h":33.75,"l":33.73,"n":6,"o":33.75,"t":"2026-10-16T18:25:00Z","v":583,"vw":33.745315},{"c":33.74,"h":33.74,"l":33.74,"n":1,"o":33.74,"t":"2026-10-16T18:30:00Z","v":400,"vw":33.74},{"c":33.73,"h":33.73,"l":33.73,"n":3,"o":33.73,"t":"2026-10-16T18:35:00Z","v":500,"vw":33.73},{"c":33.745,"h":33.76,"l":33.74,"n":12,"o":33.76,"t":"2026-10-16T18:40:00Z","v":2518,"vw":33.7534},{"c":33.73,"h":33.745,"l":33.73,"n":3,"o":33.7327,"t":"2026-10-16T18:45:00Z","v":531,"vw":33.739326},{"c":33.74,"h":33.75,"l":33.73,"n":23,"o":33.75,"t":"2026-10-16T18:50:00Z","v":3501,"vw":33.74076},{"c":33.75,"h":33.75,"l":33.75,"n":2,"o":33.75,"t":"2026-10-16T19:00:00Z","v":241,"vw":33.75},{"c":33.7592,"h":33.7592,"l":33.745,"n":2,"o":33.745,"t":"2026-10-16T19:05:00Z","v":768,"vw":33.756094},{"c":33.75,"h":33.76,"l":33.745,"n":15,"o":33.745,"t":"2026-10-16T19:10:00Z","v":1843,"vw":33.751408},{"c":33.75,"h":33.7799,"l":33.75,"n":14,"o":33.77,"t":"2026-10-16T19:15:00Z","v":3131,"vw":33.764148},{"c":33.7792,"h":33.78,"l":33.76,"n":12,"o":33.77,"t":"2026-10-16T19:20:00Z","v":2697,"vw":33.776764},{"c":33.765,"h":33.765,"l":33.765,"n":6,"o":33.765,"t":"2026-10-16T19:25:00Z","v":2424,"vw":33.765},{"c":33.76,"h":33.7798,"l":33.76,"n":3,"o":33.7798,"t":"2026-10-16T19:30:00Z","v":481,"vw":33.768696},{"c":33.7747,"h":33.78,"l":33.765,"n":28,"o":33.78,"t":"2026-10-16T19:35:00Z","v":5841,"vw":33.773964},{"c":33.77,"h":33.77,"l":33.77,"n":7,"o":33.77,"t":"2026-10-16T19:40:00Z","v":937,"vw":33.77},{"c":33.775,"h":33.78,"l":33.77,"n":16,"o":33.78,"t":"2026-10-16T19:45:00Z","v":3305,"vw":33.771826},{"c":33.8,"h":33.8,"l":33.78,"n":10,"o":33.79,"t":"2026-10-16T19:50:00Z","v":1125,"vw":33.790514},{"c":33.8,"h":33.81,"l":33.79,"n":34,"o":33.79,"t":"2026-10-16T19:55:00Z","v":6775,"vw":33.804994},{"c":33.79,"h":33.79,"l":33.79,"n":6,"o":33.79,"t":"2026-10-16T20:00:00Z","v":285,"vw":33.79},{"c":33.6251,"h":33.6351,"l":33.54,"n":22,"o":33.54,"t":"2026-10-19T13:30:00Z","v":5967,"vw":33.551621},{"c":33.6426,"h":33.6426,"l":33.6426,"n":7,"o":33.6426,"t":"2026-10-19T13:35:00Z","v":304,"vw":33.6426},{"c":33.64,"h":33.64,"l":33.64,"n":1,"o":33.64,"t":"2026-10-19T13:40:00Z","v":161,"vw":33.64},{"c":33.5701,"h":33.61,"l":33.5701,"n":3,"o":33.61,"t":"2026-10-19T13:45:00Z","v":108521,"vw":33.609392},{"c":33.64,"h":33.64,"l":33.615,"n":4,"o":33.615,"t":"2026-10-19T13:55:00Z","v":297,"vw":33.6275},{"c":33.605,"h":33.605,"l":33.605,"n":3,"o":33.605,"t":"2026-10-19T14:15:00Z","v":852,"vw":33.605},{"c":33.61,"h":33.61,"l":33.5844,"n":8,"o":33.5844,"t":"2026-10-19T14:20:00Z","v":525,"vw":33.593977},{"c":33.6199,"h":33.6199,"l":33.6199,"n":2,"o":33.6199,"t":"2026-10-19T14:25:00Z","v":1101,"vw":33.6199},{"c":33.5744,"h":33.595,"l":33.5744,"n":9,"o":33.595,"t":"2026-10-19T14:30:00Z","v":2522,"vw":33.59289},{"c":33.57,"h":33.57,"l":33.57,"n":2,"o":33.57,"t":"2026-10-19T14:35:00Z","v":200,"vw":33.57},{"c":33.56,"h":33.57,"l":33.56,"n":13,"o":33.56,"t":"2026-10-19T14:40:00Z","v":1103,"vw":33.5625},{"c":33.555,"h":33.56,"l":33.555,"n":13,"o":33.56,"t":"2026-10-19T14:45:00Z","v":1915,"vw":33.55616},{"c":33.5501,"h":33.579,"l":33.5501,"n":2,"o":33.579,"t":"2026-10-19T14:50:00Z","v":466,"vw":33.558844},{"c":33.55,"h":33.57,"l":33.55,"n":5,"o":33.57,"t":"2026-10-19T15:00:00Z","v":497,"vw":33.560417},{"c":33.56,"h":33.565,"l":33.545,"n":37,"o":33.56,"t":"2026-10-19T15:05:00Z","v":5397,"vw":33.557804},{"c":33.54,"h":33.56,"l":33.54,"n":9,"o":33.56,"t":"2026-10-19T15:10:00Z","v":1561,"vw":33.541283},{"c":33.57,"h":33.57,"l":33.57,"n":1,"o":33.57,"t":"2026-10-19T15:15:00Z","v":100,"vw":33.57},{"c":33.58,"h":33.58,"l":33.57,"n":2,"o":33.57,"t":"2026-10-19T15:20:00Z","v":325,"vw":33.573077},{"c":33.62,"h":33.62,"l":33.59,"n":6,"o":33.59,"t":"2026-10-19T15:25:00Z","v":784,"vw":33.596316},{"c":33.61,"h":33.61,"l":33.6072,"n":3,"o":33.6072,"t":"2026-10-19T15:30:00Z","v":267,"vw":33.608277},{"c":33.61,"h":33.61,"l":33.61,"n":7,"o":33.61,"t":"2026-10-19T15:35:00Z","v":1127,"vw":33.61},{"c":33.61,"h":33.615,"l":33.6,"n":29,"o":33.61,"t":"2026-10-19T15:40:00Z","v":2281,"vw":33.608649},{"c":33.6034,"h":33.6051,"l":33.59,"n":10,"o":33.6051,"t":"2026-10-19T15:55:00Z","v":1464,"vw":33.599648},{"c":33.56,"h":33.59,"l":33.55,"n":36,"o":33.59,"t":"2026-10-19T16:00:00Z","v":3310,"vw":33.557981},{"c":33.57,"h":33.57,"l":33.55,"n":7,"o":33.56,"t":"2026-10-19T16:10:00Z","v":1326,"vw":33.562143},{"c":33.57,"h":33.57,"l":33.57,"n":2,"o":33.57,"t":"2026-10-19T16:15:00Z","v":260,"vw":33.57},{"c":33.58,"h":33.58,"l":33.57,"n":10,"o":33.58,"t":"2026-10-19T16:20:00Z","v":1012,"vw":33.576282},{"c":33.5699,"h":33.57,"l":33.5699,"n":4,"o":33.57,"t":"2026-10-19T16:25:00Z","v":590,"vw":33.569918},{"c":33.55,"h":33.57,"l":33.55,"n":21,"o":33.5677,"t":"2026-10-19T16:30:00Z","v":3146,"vw":33.561976},{"c":33.56,"h":33.57,"l":33.56,"n":3,"o":33.56,"t":"2026-10-19T16:35:00Z","v":667,"vw":33.565502},{"c":33.572,"h":33.572,"l":33.572,"n":1,"o":33.572,"t":"2026-10-19T16:40:00Z","v":135,"vw":33.572},{"c":33.5736,"h":33.5736,"l":33.57,"n":4,"o":33.57,"t":"2026-10-19T17:00:00Z","v":316,"vw":33.571301},{"c":33.55,"h":33.5899,"l":33.55,"n":5,"o":33.5899,"t":"2026-10-19T17:05:00Z","v":1501,"vw":33.587112},{"c":33.54,"h":33.54,"l":33.54,"n":8,"o":33.54,"t":"2026-10-19T17:10:00Z","v":962,"vw":33.54},{"c":33.54,"h":33.54,"l":33.53,"n":28,"o":33.53,"t":"2026-10-19T17:15:00Z","v":6027,"vw":33.536786},{"c":33.54,"h":33.54,"l":33.52,"n":8,"o":33.52,"t":"2026-10-19T17:20:00Z","v":1152,"vw":33.538014},{"c":33.545,"h":33.5571,"l":33.545,"n":14,"o":33.55,"t":"2026-10-19T17:25:00Z","v":1964,"vw":33.549824},{"c":33.5483,"h":33.56,"l":33.5483,"n":3,"o":33.56,"t":"2026-10-19T17:30:00Z","v":389,"vw":33.551782},{"c":33.55,"h":33.55,"l":33.55,"n":15,"o":33.55,"t":"2026-10-19T17:35:00Z","v":1555,"vw":33.55},{"c":33.57,"h":33.57,"l":33.5482,"n":22,"o":33.55,"t":"2026-10-19T17:40:00Z","v":19680,"vw":33.552772},{"c":33.575,"h":33.575,"l":33.575,"n":6,"o":33.575,"t":"2026-10-19T17:45:00Z","v":2172,"vw":33.575},{"c":33.57,"h":33.5801,"l":33.56,"n":14,"o":33.56,"t":"2026-10-19T17:50:00Z","v":5853,"vw":33.57818},{"c":33.585,"h":33.585,"l":33.585,"n":2,"o":33.585,"t":"2026-10-19T17:55:00Z","v":131,"vw":33.585},{"c":33.585,"h":33.585,"l":33.58,"n":3,"o":33.58,"t":"2026-10-19T18:00:00Z","v":300,"vw":33.583},{"c":33.585,"h":33.585,"l":33.585,"n":4,"o":33.585,"t":"2026-10-19T18:05:00Z","v":3193,"vw":33.585},{"c":33.59,"h":33.5914,"l":33.58,"n":9,"o":33.5914,"t":"2026-10-19T18:10:00Z","v":1111,"vw":33.588094},{"c":33.585,"h":33.585,"l":33.54,"n":23,"o":33.58,"t":"2026-10-19T18:15:00Z","v":5964,"vw":33.567767},{"c":33.58,"h":33.5877,"l":33.57,"n":13,"o":33.57,"t":"2026-10-19T18:20:00Z","v":2767,"vw":33.575306},{"c":33.575,"h":33.575,"l":33.55,"n":30,"o":33.57,"t":"2026-10-19T18:25:00Z","v":2811,"vw":33.563552},{"c":33.575,"h":33.575,"l":33.575,"n":2,"o":33.575,"t":"2026-10-19T18:30:00Z","v":990,"vw":33.575},{"c":33.57,"h":33.5792,"l":33.57,"n":12,"o":33.57,"t":"2026-10-19T18:35:00Z","v":1756,"vw":33.57055},{"c":33.56,"h":33.57,"l":33.56,"n":7,"o":33.57,"t":"2026-10-19T18:40:00Z","v":757,"vw":33.566804},{"c":33.58,"h":33.58,"l":33.56,"n":3,"o":33.56,"t":"2026-10-19T18:45:00Z","v":498,"vw":33.575122},{"c":33.555,"h":33.57,"l":33.555,"n":8,"o":33.57,"t":"2026-10-19T18:50:00Z","v":407,"vw":33.56},{"c":33.565,"h":33.565,"l":33.54,"n":16,"o":33.56,"t":"2026-10-19T18:55:00Z","v":1618,"vw":33.559065},{"c":33.56,"h":33.56,"l":33.56,"n":12,"o":33.56,"t":"2026-10-19T19:00:00Z","v":2069,"vw":33.56},{"c":33.55,"h":33.5501,"l":33.53,"n":17,"o":33.55,"t":"2026-10-19T19:05:00Z","v":6869,"vw":33.548885},{"c":33.545,"h":33.56,"l":33.53,"n":34,"o":33.54,"t":"2026-10-19T19:10:00Z","v":7628,"vw":33.534957},{"c":33.53,"h":33.5534,"l":33.53,"n":9,"o":33.53,"t":"2026-10-19T19:15:00Z","v":1116,"vw":33.541703},{"c":33.5201,"h":33.5201,"l":33.5201,"n":1,"o":33.5201,"t":"2026-10-19T19:20:00Z","v":125,"vw":33.5201},{"c":33.52,"h":33.5436,"l":33.52,"n":3,"o":33.5436,"t":"2026-10-19T19:25:00Z","v":548,"vw":33.53913},{"c":33.53,"h":33.53,"l":33.505,"n":36,"o":33.53,"t":"2026-10-19T19:30:00Z","v":11843,"vw":33.522547},{"c":33.53,"h":33.53,"l":33.515,"n":18,"o":33.515,"t":"2026-10-19T19:35:00Z","v":2677,"vw":33.520227},{"c":33.5136,"h":33.52,"l":33.51,"n":10,"o":33.52,"t":"2026-10-19T19:40:00Z","v":1406,"vw":33.51688},{"c":33.5,"h":33.52,"l":33.5,"n":6,"o":33.52,"t":"2026-10-19T19:45:00Z","v":361,"vw":33.51},{"c":33.5,"h":33.52,"l":33.5,"n":4,"o":33.52,"t":"2026-10-19T19:50:00Z","v":2069,"vw":33.501016},{"c":33.5,"h":33.5,"l":33.475,"n":62,"o":33.49,"t":"2026-10-19T19:55:00Z","v":5920,"vw":33.48862},{"c":33.45,"h":33.45,"l":33.45,"n":5,"o":33.45,"t":"2026-10-19T20:00:00Z","v":769,"vw":33.45},{"c":33.865,"h":33.865,"l":33.8,"n":11,"o":33.8,"t":"2026-10-20T13:30:00Z","v":14382,"vw":33.800931},{"c":33.89,"h":33.9,"l":33.83,"n":34,"o":33.89,"t":"2026-10-20T13:35:00Z","v":4956,"vw":33.888494},{"c":33.92,"h":33.94,"l":33.89,"n":34,"o":33.9,"t":"2026-10-20T13:40:00Z","v":4582,"vw":33.912135},{"c":33.905,"h":33.9194,"l":33.905,"n":7,"o":33.91,"t":"2026-10-20T13:45:00Z","v":802,"vw":33.909922},{"c":33.9,"h":33.91,"l":33.9,"n":18,"o":33.91,"t":"2026-10-20T13:50:00Z","v":3973,"vw":33.908374},{"c":33.89,"h":33.9,"l":33.87,"n":76,"o":33.9,"t":"2026-10-20T13:55:00Z","v":7723,"vw":33.892196},{"c":33.855,"h":33.86,"l":33.855,"n":3,"o":33.86,"t":"2026-10-20T14:00:00Z","v":438,"vw":33.85625},{"c":33.82,"h":33.855,"l":33.82,"n":24,"o":33.85,"t":"2026-10-20T14:05:00Z","v":7807,"vw":33.847659},{"c":33.87,"h":33.87,"l":33.8248,"n":12,"o":33.8248,"t":"2026-10-20T14:10:00Z","v":829,"vw":33.85277},{"c":33.88,"h":33.88,"l":33.87,"n":4,"o":33.87,"t":"2026-10-20T14:15:00Z","v":220,"vw":33.875},{"c":33.9215,"h":33.93,"l":33.885,"n":21,"o":33.894,"t":"2026-10-20T14:20:00Z","v":2443,"vw":33.907714},{"c":33.9299,"h":33.9299,"l":33.915,"n":3,"o":33.92,"t":"2026-10-20T14:25:00Z","v":473,"vw":33.924657},{"c":33.92,"h":33.93,"l":33.92,"n":7,"o":33.93,"t":"2026-10-20T14:30:00Z","v":1295,"vw":33.927434},{"c":33.92,"h":33.93,"l":33.92,"n":12,"o":33.93,"t":"2026-10-20T14:35:00Z","v":4037,"vw":33.926979},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-20T14:40:00Z","v":431,"vw":33.9},{"c":33.91,"h":33.91,"l":33.91,"n":2,"o":33.91,"t":"2026-10-20T14:50:00Z","v":108,"vw":33.91},{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-10-20T15:00:00Z","v":140,"vw":33.9},{"c":33.86,"h":33.875,"l":33.85,"n":8,"o":33.85,"t":"2026-10-20T15:10:00Z","v":1003,"vw":33.859403},{"c":33.875,"h":33.89,"l":33.865,"n":10,"o":33.865,"t":"2026-10-20T15:15:00Z","v":870,"vw":33.875625},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-10-20T15:20:00Z","v":1046,"vw":33.88},{"c":33.86,"h":33.875,"l":33.85,"n":50,"o":33.87,"t":"2026-10-20T15:25:00Z","v":11955,"vw":33.857278},{"c":33.85,"h":33.86,"l":33.85,"n":4,"o":33.86,"t":"2026-10-20T15:30:00Z","v":1312,"vw":33.853811},{"c":33.875,"h":33.88,"l":33.83,"n":16,"o":33.83,"t":"2026-10-20T15:35:00Z","v":2111,"vw":33.866745},{"c":33.87,"h":33.89,"l":33.87,"n":6,"o":33.89,"t":"2026-10-20T15:40:00Z","v":1511,"vw":33.876528},{"c":33.895,"h":33.895,"l":33.87,"n":23,"o":33.885,"t":"2026-10-20T15:45:00Z","v":7686,"vw":33.888349},{"c":33.895,"h":33.895,"l":33.88,"n":22,"o":33.88,"t":"2026-10-20T15:50:00Z","v":3163,"vw":33.882268},{"c":33.89,"h":33.89,"l":33.89,"n":26,"o":33.89,"t":"2026-10-20T16:00:00Z","v":4022,"vw":33.89},{"c":33.89,"h":33.89,"l":33.88,"n":5,"o":33.89,"t":"2026-10-20T16:10:00Z","v":600,"vw":33.886667},{"c":33.865,"h":33.89,"l":33.86,"n":18,"o":33.89,"t":"2026-10-20T16:15:00Z","v":13761,"vw":33.888959},{"c":33.9,"h":33.91,"l":33.89,"n":21,"o":33.89,"t":"2026-10-20T16:25:00Z","v":2712,"vw":33.8965},{"c":33.9,"h":33.915,"l":33.9,"n":7,"o":33.915,"t":"2026-10-20T16:35:00Z","v":1681,"vw":33.911222},{"c":33.9,"h":33.91,"l":33.9,"n":7,"o":33.9,"t":"2026-10-20T16:40:00Z","v":744,"vw":33.903345},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-10-20T16:45:00Z","v":721,"vw":33.91},{"c":33.905,"h":33.91,"l":33.9,"n":6,"o":33.91,"t":"2026-10-20T16:50:00Z","v":1126,"vw":33.904733},{"c":33.9,"h":33.91,"l":33.9,"n":24,"o":33.91,"t":"2026-10-20T17:00:00Z","v":2229,"vw":33.901737},{"c":33.885,"h":33.885,"l":33.885,"n":4,"o":33.885,"t":"2026-10-20T17:05:00Z","v":611,"vw":33.885},{"c":33.885,"h":33.885,"l":33.885,"n":1,"o":33.885,"t":"2026-10-20T17:10:00Z","v":545,"vw":33.885},{"c":33.885,"h":33.885,"l":33.86,"n":13,"o":33.86,"t":"2026-10-20T17:15:00Z","v":1080,"vw":33.867293},{"c":33.91,"h":33.91,"l":33.895,"n":8,"o":33.895,"t":"2026-10-20T17:20:00Z","v":372,"vw":33.905},{"c":33.91,"h":33.91,"l":33.8962,"n":6,"o":33.8962,"t":"2026-10-20T17:25:00Z","v":10538,"vw":33.907729},{"c":33.925,"h":33.925,"l":33.925,"n":2,"o":33.925,"t":"2026-10-20T17:30:00Z","v":800,"vw":33.925},{"c":33.92,"h":33.92,"l":33.92,"n":80,"o":33.92,"t":"2026-10-20T17:35:00Z","v":13915,"vw":33.92},{"c":33.95,"h":33.95,"l":33.92,"n":54,"o":33.93,"t":"2026-10-20T17:50:00Z","v":4322,"vw":33.945339},{"c":33.94,"h":33.94,"l":33.94,"n":10,"o":33.94,"t":"2026-10-20T17:55:00Z","v":774,"vw":33.94},{"c":33.94,"h":33.94,"l":33.94,"n":9,"o":33.94,"t":"2026-10-20T18:00:00Z","v":1058,"vw":33.94},{"c":33.94,"h":33.94,"l":33.94,"n":2,"o":33.94,"t":"2026-10-20T18:10:00Z","v":200,"vw":33.94},{"c":33.9264,"h":33.95,"l":33.9264,"n":12,"o":33.935,"t":"2026-10-20T18:15:00Z","v":852,"vw":33.936413},{"c":33.9599,"h":33.9599,"l":33.94,"n":3,"o":33.94,"t":"2026-10-20T18:20:00Z","v":860,"vw":33.953758},{"c":33.935,"h":33.9599,"l":33.935,"n":3,"o":33.9599,"t":"2026-10-20T18:25:00Z","v":415,"vw":33.953499},{"c":33.935,"h":33.935,"l":33.935,"n":1,"o":33.935,"t":"2026-10-20T18:30:00Z","v":100,"vw":33.935},{"c":33.92,"h":33.92,"l":33.92,"n":4,"o":33.92,"t":"2026-10-20T18:35:00Z","v":418,"vw":33.92},{"c":33.935,"h":33.935,"l":33.93,"n":9,"o":33.93,"t":"2026-10-20T18:40:00Z","v":382,"vw":33.9325},{"c":33.935,"h":33.935,"l":33.935,"n":1,"o":33.935,"t":"2026-10-20T18:50:00Z","v":100,"vw":33.935},{"c":33.935,"h":33.935,"l":33.935,"n":1,"o":33.935,"t":"2026-10-20T18:55:00Z","v":164,"vw":33.935},{"c":33.94,"h":33.96,"l":33.94,"n":43,"o":33.94,"t":"2026-10-20T19:00:00Z","v":5057,"vw":33.940496},{"c":33.93,"h":33.94,"l":33.93,"n":6,"o":33.94,"t":"2026-10-20T19:05:00Z","v":442,"vw":33.9375},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-10-20T19:10:00Z","v":106,"vw":33.91},{"c":33.91,"h":33.9254,"l":33.9001,"n":18,"o":33.92,"t":"2026-10-20T19:15:00Z","v":3805,"vw":33.917981},{"c":33.915,"h":33.93,"l":33.9,"n":14,"o":33.915,"t":"2026-10-20T19:20:00Z","v":1064,"vw":33.914656},{"c":33.93,"h":33.94,"l":33.92,"n":30,"o":33.93,"t":"2026-10-20T19:25:00Z","v":3762,"vw":33.93},{"c":33.93,"h":33.93,"l":33.93,"n":6,"o":33.93,"t":"2026-10-20T19:35:00Z","v":421,"vw":33.93},{"c":33.93,"h":33.955,"l":33.93,"n":26,"o":33.94,"t":"2026-10-20T19:45:00Z","v":2390,"vw":33.944283},{"c":33.93,"h":33.94,"l":33.93,"n":20,"o":33.94,"t":"2026-10-20T19:50:00Z","v":4243,"vw":33.934899},{"c":33.94,"h":33.955,"l":33.93,"n":70,"o":33.94,"t":"2026-10-20T19:55:00Z","v":6616,"vw":33.946368},{"c":33.94,"h":33.94,"l":33.94,"n":4,"o":33.94,"t":"2026-10-20T20:00:00Z","v":943,"vw":33.94},{"c":33.95,"h":33.95,"l":33.95,"n":5,"o":33.95,"t":"2026-10-21T13:30:00Z","v":2958,"vw":33.95},{"c":33.9196,"h":33.9196,"l":33.9196,"n":1,"o":33.9196,"t":"2026-10-21T13:40:00Z","v":1090,"vw":33.9196},{"c":33.96,"h":33.968,"l":33.96,"n":6,"o":33.968,"t":"2026-10-21T13:45:00Z","v":931,"vw":33.96366},{"c":33.985,"h":34,"l":33.985,"n":7,"o":34,"t":"2026-10-21T13:50:00Z","v":883,"vw":33.994857},{"c":33.98,"h":34.0186,"l":33.9675,"n":6,"o":33.985,"t":"2026-10-21T13:55:00Z","v":2348,"vw":33.983292},{"c":33.91,"h":33.945,"l":33.91,"n":6,"o":33.945,"t":"2026-10-21T14:05:00Z","v":806,"vw":33.924057},{"c":33.945,"h":33.96,"l":33.9432,"n":8,"o":33.9432,"t":"2026-10-21T14:10:00Z","v":1062,"vw":33.945352},{"c":33.95,"h":33.95,"l":33.95,"n":3,"o":33.95,"t":"2026-10-21T14:15:00Z","v":374,"vw":33.95},{"c":33.94,"h":33.965,"l":33.94,"n":9,"o":33.965,"t":"2026-10-21T14:20:00Z","v":784,"vw":33.943651},{"c":33.944,"h":33.944,"l":33.944,"n":2,"o":33.944,"t":"2026-10-21T14:25:00Z","v":765,"vw":33.944},{"c":33.975,"h":33.975,"l":33.9401,"n":4,"o":33.945,"t":"2026-10-21T14:30:00Z","v":906,"vw":33.964133},{"c":33.96,"h":33.96,"l":33.96,"n":3,"o":33.96,"t":"2026-10-21T14:35:00Z","v":154,"vw":33.96},{"c":33.9138,"h":33.9138,"l":33.9138,"n":2,"o":33.9138,"t":"2026-10-21T14:40:00Z","v":444,"vw":33.9138},{"c":33.9413,"h":33.9413,"l":33.94,"n":2,"o":33.94,"t":"2026-10-21T14:45:00Z","v":383,"vw":33.940723},{"c":33.94,"h":33.945,"l":33.94,"n":5,"o":33.945,"t":"2026-10-21T14:50:00Z","v":453,"vw":33.943272},{"c":33.93,"h":33.945,"l":33.92,"n":17,"o":33.945,"t":"2026-10-21T15:00:00Z","v":2148,"vw":33.924056},{"c":33.925,"h":33.96,"l":33.92,"n":17,"o":33.96,"t":"2026-10-21T15:05:00Z","v":2264,"vw":33.924377},{"c":33.9118,"h":33.9118,"l":33.9118,"n":2,"o":33.9118,"t":"2026-10-21T15:15:00Z","v":701,"vw":33.9118},{"c":33.93,"h":33.94,"l":33.9161,"n":10,"o":33.9161,"t":"2026-10-21T15:25:00Z","v":2285,"vw":33.928381},{"c":33.95,"h":33.95,"l":33.95,"n":7,"o":33.95,"t":"2026-10-21T15:30:00Z","v":366,"vw":33.95},{"c":33.93,"h":33.93,"l":33.93,"n":6,"o":33.93,"t":"2026-10-21T15:35:00Z","v":476,"vw":33.93},{"c":33.93,"h":33.94,"l":33.925,"n":31,"o":33.94,"t":"2026-10-21T15:40:00Z","v":5098,"vw":33.930537},{"c":33.93,"h":33.93,"l":33.92,"n":7,"o":33.92,"t":"2026-10-21T15:45:00Z","v":1044,"vw":33.926644},{"c":33.915,"h":33.92,"l":33.905,"n":8,"o":33.92,"t":"2026-10-21T15:50:00Z","v":2961,"vw":33.918702},{"c":33.915,"h":33.915,"l":33.903,"n":2,"o":33.903,"t":"2026-10-21T15:55:00Z","v":702,"vw":33.904709},{"c":33.915,"h":33.915,"l":33.915,"n":6,"o":33.915,"t":"2026-10-21T16:00:00Z","v":1272,"vw":33.915},{"c":33.925,"h":33.925,"l":33.91,"n":4,"o":33.91,"t":"2026-10-21T16:10:00Z","v":1601,"vw":33.912426},{"c":33.925,"h":33.925,"l":33.925,"n":3,"o":33.925,"t":"2026-10-21T16:15:00Z","v":273,"vw":33.925},{"c":33.925,"h":33.95,"l":33.91,"n":13,"o":33.91,"t":"2026-10-21T16:20:00Z","v":9146,"vw":33.928618},{"c":33.925,"h":33.925,"l":33.9,"n":4,"o":33.9,"t":"2026-10-21T16:30:00Z","v":652,"vw":33.90863},{"c":33.93,"h":33.93,"l":33.91,"n":10,"o":33.91,"t":"2026-10-21T16:35:00Z","v":741,"vw":33.922},{"c":33.9175,"h":33.96,"l":33.905,"n":47,"o":33.95,"t":"2026-10-21T16:40:00Z","v":11855,"vw":33.944552},{"c":33.8901,"h":33.915,"l":33.8901,"n":3,"o":33.915,"t":"2026-10-21T16:45:00Z","v":540,"vw":33.896423},{"c":33.925,"h":33.9251,"l":33.925,"n":3,"o":33.9251,"t":"2026-10-21T16:50:00Z","v":403,"vw":33.925058},{"c":33.92,"h":33.9296,"l":33.92,"n":7,"o":33.929,"t":"2026-10-21T17:00:00Z","v":948,"vw":33.925222},{"c":33.93,"h":33.94,"l":33.93,"n":9,"o":33.94,"t":"2026-10-21T17:10:00Z","v":1058,"vw":33.934484},{"c":33.9401,"h":33.9401,"l":33.9401,"n":1,"o":33.9401,"t":"2026-10-21T17:15:00Z","v":135,"vw":33.9401},{"c":33.9499,"h":33.9499,"l":33.9499,"n":2,"o":33.9499,"t":"2026-10-21T17:20:00Z","v":1317,"vw":33.9499},{"c":33.93,"h":33.93,"l":33.93,"n":3,"o":33.93,"t":"2026-10-21T17:25:00Z","v":254,"vw":33.93},{"c":33.9301,"h":33.9301,"l":33.93,"n":3,"o":33.93,"t":"2026-10-21T17:30:00Z","v":376,"vw":33.93005},{"c":33.93,"h":33.93,"l":33.92,"n":9,"o":33.92,"t":"2026-10-21T17:35:00Z","v":15716,"vw":33.929907},{"c":33.935,"h":33.9425,"l":33.9201,"n":5,"o":33.935,"t":"2026-10-21T17:40:00Z","v":2069,"vw":33.927398},{"c":33.935,"h":33.935,"l":33.935,"n":2,"o":33.935,"t":"2026-10-21T17:45:00Z","v":189,"vw":33.935},{"c":33.93,"h":33.94,"l":33.93,"n":15,"o":33.935,"t":"2026-10-21T17:50:00Z","v":1497,"vw":33.938214},{"c":33.9201,"h":33.93,"l":33.92,"n":4,"o":33.93,"t":"2026-10-21T18:00:00Z","v":747,"vw":33.924084},{"c":33.92,"h":33.92,"l":33.92,"n":2,"o":33.92,"t":"2026-10-21T18:05:00Z","v":396,"vw":33.92},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-21T18:15:00Z","v":145,"vw":33.92},{"c":33.92,"h":33.9201,"l":33.92,"n":7,"o":33.92,"t":"2026-10-21T18:20:00Z","v":924,"vw":33.920015},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-10-21T18:30:00Z","v":134,"vw":33.91},{"c":33.9252,"h":33.9252,"l":33.9252,"n":1,"o":33.9252,"t":"2026-10-21T18:35:00Z","v":397,"vw":33.9252},{"c":33.91,"h":33.92,"l":33.91,"n":2,"o":33.92,"t":"2026-10-21T18:40:00Z","v":416,"vw":33.91649},{"c":33.895,"h":33.91,"l":33.895,"n":10,"o":33.91,"t":"2026-10-21T18:45:00Z","v":2173,"vw":33.906559},{"c":33.83,"h":33.865,"l":33.83,"n":47,"o":33.865,"t":"2026-10-21T18:55:00Z","v":17661,"vw":33.85351},{"c":33.81,"h":33.835,"l":33.795,"n":22,"o":33.821,"t":"2026-10-21T19:00:00Z","v":2683,"vw":33.820844},{"c":33.8301,"h":33.8599,"l":33.8301,"n":6,"o":33.845,"t":"2026-10-21T19:05:00Z","v":652,"vw":33.84924},{"c":33.83,"h":33.8378,"l":33.83,"n":9,"o":33.83,"t":"2026-10-21T19:10:00Z","v":1014,"vw":33.830925},{"c":33.845,"h":33.85,"l":33.8201,"n":10,"o":33.8201,"t":"2026-10-21T19:20:00Z","v":918,"vw":33.840852},{"c":33.875,"h":33.875,"l":33.86,"n":6,"o":33.86,"t":"2026-10-21T19:25:00Z","v":512,"vw":33.864559},{"c":33.9,"h":33.9,"l":33.8824,"n":5,"o":33.8824,"t":"2026-10-21T19:30:00Z","v":959,"vw":33.887156},{"c":33.8851,"h":33.8851,"l":33.8851,"n":4,"o":33.8851,"t":"2026-10-21T19:35:00Z","v":417,"vw":33.8851},{"c":33.9,"h":33.9,"l":33.89,"n":8,"o":33.89,"t":"2026-10-21T19:40:00Z","v":5292,"vw":33.890228},{"c":33.905,"h":33.92,"l":33.9,"n":24,"o":33.9,"t":"2026-10-21T19:45:00Z","v":2620,"vw":33.909484},{"c":33.905,"h":33.905,"l":33.905,"n":1,"o":33.905,"t":"2026-10-21T19:50:00Z","v":100,"vw":33.905},{"c":33.92,"h":33.9399,"l":33.905,"n":20,"o":33.905,"t":"2026-10-21T19:55:00Z","v":1813,"vw":33.919126},{"c":33.92,"h":33.92,"l":33.92,"n":8,"o":33.92,"t":"2026-10-21T20:00:00Z","v":385,"vw":33.92},{"c":33.99,"h":33.99,"l":33.94,"n":8,"o":33.94,"t":"2026-10-22T13:30:00Z","v":2041,"vw":33.951514},{"c":33.96,"h":33.96,"l":33.96,"n":3,"o":33.96,"t":"2026-10-22T13:35:00Z","v":287,"vw":33.96},{"c":33.99,"h":33.99,"l":33.99,"n":4,"o":33.99,"t":"2026-10-22T13:40:00Z","v":537,"vw":33.99},{"c":34.0279,"h":34.0279,"l":34.0279,"n":1,"o":34.0279,"t":"2026-10-22T13:45:00Z","v":913,"vw":34.0279},{"c":33.98,"h":34.01,"l":33.98,"n":8,"o":34.01,"t":"2026-10-22T13:50:00Z","v":6540,"vw":33.981985},{"c":34.02,"h":34.02,"l":34.02,"n":3,"o":34.02,"t":"2026-10-22T14:00:00Z","v":258,"vw":34.02},{"c":33.965,"h":33.965,"l":33.9401,"n":6,"o":33.9401,"t":"2026-10-22T14:05:00Z","v":2995,"vw":33.951623},{"c":34,"h":34.005,"l":33.9801,"n":7,"o":33.9801,"t":"2026-10-22T14:10:00Z","v":984,"vw":33.988815},{"c":34.031,"h":34.031,"l":34.031,"n":1,"o":34.031,"t":"2026-10-22T14:25:00Z","v":174,"vw":34.031},{"c":34.0199,"h":34.0199,"l":34.0199,"n":1,"o":34.0199,"t":"2026-10-22T14:30:00Z","v":117,"vw":34.0199},{"c":33.9651,"h":33.9651,"l":33.96,"n":8,"o":33.96,"t":"2026-10-22T14:35:00Z","v":822,"vw":33.961568},{"c":33.944,"h":33.98,"l":33.944,"n":6,"o":33.97,"t":"2026-10-22T14:40:00Z","v":931,"vw":33.9663},{"c":33.93,"h":33.985,"l":33.93,"n":9,"o":33.985,"t":"2026-10-22T14:45:00Z","v":1167,"vw":33.943445},{"c":34.017,"h":34.017,"l":34.017,"n":1,"o":34.017,"t":"2026-10-22T14:50:00Z","v":431,"vw":34.017},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-10-22T14:55:00Z","v":100,"vw":33.99},{"c":34.025,"h":34.03,"l":34.025,"n":7,"o":34.03,"t":"2026-10-22T15:05:00Z","v":1187,"vw":34.029134},{"c":34.025,"h":34.025,"l":34.025,"n":1,"o":34.025,"t":"2026-10-22T15:10:00Z","v":206,"vw":34.025},{"c":34.01,"h":34.025,"l":34.01,"n":3,"o":34.025,"t":"2026-10-22T15:15:00Z","v":832,"vw":34.021394},{"c":34,"h":34.01,"l":33.99,"n":18,"o":34,"t":"2026-10-22T15:30:00Z","v":2832,"vw":34.00155},{"c":33.9901,"h":33.9901,"l":33.9901,"n":1,"o":33.9901,"t":"2026-10-22T15:35:00Z","v":1200,"vw":33.9901},{"c":34.07,"h":34.07,"l":34.06,"n":8,"o":34.06,"t":"2026-10-22T16:00:00Z","v":718,"vw":34.068333},{"c":34.0501,"h":34.0501,"l":34.0501,"n":3,"o":34.0501,"t":"2026-10-22T16:05:00Z","v":1254,"vw":34.0501},{"c":34.085,"h":34.085,"l":34.085,"n":2,"o":34.085,"t":"2026-10-22T16:10:00Z","v":101,"vw":34.085},{"c":34.1,"h":34.1,"l":34.1,"n":4,"o":34.1,"t":"2026-10-22T16:15:00Z","v":301,"vw":34.1},{"c":34.09,"h":34.09,"l":34.09,"n":8,"o":34.09,"t":"2026-10-22T16:20:00Z","v":476,"vw":34.09},{"c":34.1017,"h":34.11,"l":34.1017,"n":8,"o":34.11,"t":"2026-10-22T16:25:00Z","v":2636,"vw":34.104966},{"c":34.11,"h":34.11,"l":34.105,"n":3,"o":34.105,"t":"2026-10-22T16:30:00Z","v":291,"vw":34.106825},{"c":34.07,"h":34.1,"l":34.07,"n":6,"o":34.1,"t":"2026-10-22T16:35:00Z","v":1034,"vw":34.078721},{"c":34.13,"h":34.14,"l":34.1,"n":8,"o":34.12,"t":"2026-10-22T16:50:00Z","v":716,"vw":34.120155},{"c":34.12,"h":34.15,"l":34.0935,"n":4,"o":34.15,"t":"2026-10-22T16:55:00Z","v":2329,"vw":34.141296},{"c":34.1399,"h":34.1399,"l":34.1399,"n":2,"o":34.1399,"t":"2026-10-22T17:00:00Z","v":181,"vw":34.1399},{"c":34.11,"h":34.12,"l":34.11,"n":14,"o":34.11,"t":"2026-10-22T17:10:00Z","v":2681,"vw":34.114305},{"c":34.12,"h":34.12,"l":34.12,"n":1,"o":34.12,"t":"2026-10-22T17:15:00Z","v":100,"vw":34.12},{"c":34.125,"h":34.135,"l":34.115,"n":18,"o":34.1299,"t":"2026-10-22T17:20:00Z","v":1984,"vw":34.128963},{"c":34.125,"h":34.125,"l":34.125,"n":6,"o":34.125,"t":"2026-10-22T17:25:00Z","v":700,"vw":34.125},{"c":34.15,"h":34.15,"l":34.14,"n":8,"o":34.14,"t":"2026-10-22T17:30:00Z","v":1056,"vw":34.147},{"c":34.13,"h":34.14,"l":34.13,"n":63,"o":34.14,"t":"2026-10-22T17:35:00Z","v":10892,"vw":34.133285},{"c":34.14,"h":34.155,"l":34.14,"n":2,"o":34.155,"t":"2026-10-22T17:40:00Z","v":6883,"vw":34.142563},{"c":34.16,"h":34.16,"l":34.15,"n":3,"o":34.15,"t":"2026-10-22T17:45:00Z","v":1162,"vw":34.158893},{"c":34.15,"h":34.15,"l":34.15,"n":2,"o":34.15,"t":"2026-10-22T17:50:00Z","v":101,"vw":34.15},{"c":34.16,"h":34.16,"l":34.15,"n":60,"o":34.15,"t":"2026-10-22T17:55:00Z","v":11063,"vw":34.154601},{"c":34.14,"h":34.16,"l":34.14,"n":23,"o":34.16,"t":"2026-10-22T18:00:00Z","v":2317,"vw":34.154324},{"c":34.15,"h":34.15,"l":34.15,"n":5,"o":34.15,"t":"2026-10-22T18:05:00Z","v":500,"vw":34.15},{"c":34.16,"h":34.16,"l":34.1514,"n":3,"o":34.1599,"t":"2026-10-22T18:10:00Z","v":5136,"vw":34.159239},{"c":34.16,"h":34.16,"l":34.15,"n":14,"o":34.16,"t":"2026-10-22T18:15:00Z","v":1128,"vw":34.156188},{"c":34.17,"h":34.17,"l":34.17,"n":1,"o":34.17,"t":"2026-10-22T18:20:00Z","v":752,"vw":34.17},{"c":34.15,"h":34.16,"l":34.15,"n":11,"o":34.16,"t":"2026-10-22T18:25:00Z","v":2031,"vw":34.15803},{"c":34.14,"h":34.14,"l":34.14,"n":1,"o":34.14,"t":"2026-10-22T18:35:00Z","v":214,"vw":34.14},{"c":34.13,"h":34.13,"l":34.13,"n":3,"o":34.13,"t":"2026-10-22T18:40:00Z","v":209,"vw":34.13},{"c":34.14,"h":34.15,"l":34.14,"n":7,"o":34.15,"t":"2026-10-22T18:45:00Z","v":6097,"vw":34.149044},{"c":34.1499,"h":34.1499,"l":34.1467,"n":3,"o":34.1467,"t":"2026-10-22T18:50:00Z","v":349,"vw":34.147859},{"c":34.16,"h":34.16,"l":34.14,"n":25,"o":34.15,"t":"2026-10-22T18:55:00Z","v":1734,"vw":34.150453},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-10-22T19:00:00Z","v":115,"vw":34.15},{"c":34.16,"h":34.16,"l":34.1403,"n":38,"o":34.1403,"t":"2026-10-22T19:05:00Z","v":8139,"vw":34.151479},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-10-22T19:10:00Z","v":670,"vw":34.15},{"c":34.14,"h":34.16,"l":34.14,"n":16,"o":34.151,"t":"2026-10-22T19:15:00Z","v":2903,"vw":34.141504},{"c":34.1501,"h":34.17,"l":34.15,"n":15,"o":34.15,"t":"2026-10-22T19:20:00Z","v":3579,"vw":34.159005},{"c":34.1501,"h":34.1501,"l":34.14,"n":12,"o":34.15,"t":"2026-10-22T19:25:00Z","v":3000,"vw":34.145383},{"c":34.155,"h":34.155,"l":34.155,"n":1,"o":34.155,"t":"2026-10-22T19:30:00Z","v":329,"vw":34.155},{"c":34.1599,"h":34.1599,"l":34.1599,"n":7,"o":34.1599,"t":"2026-10-22T19:40:00Z","v":188,"vw":34.1599},{"c":34.14,"h":34.14,"l":34.14,"n":7,"o":34.14,"t":"2026-10-22T19:45:00Z","v":458,"vw":34.14},{"c":34.16,"h":34.1607,"l":34.1301,"n":6,"o":34.1552,"t":"2026-10-22T19:50:00Z","v":3258,"vw":34.154008},{"c":34.17,"h":34.17,"l":34.15,"n":22,"o":34.15,"t":"2026-10-22T19:55:00Z","v":3876,"vw":34.15398},{"c":34.15,"h":34.15,"l":34.15,"n":5,"o":34.15,"t":"2026-10-22T20:00:00Z","v":304,"vw":34.15}],"history":[{"c":26,"h":26.23,"l":25.95,"n":772,"o":26.14,"t":"2024-10-21T04:00:00Z","v":197041,"vw":26.022255},{"c":25.85,"h":25.91,"l":25.815,"n":882,"o":25.82,"t":"2024-10-22T04:00:00Z","v":281049,"vw":25.839742},{"c":25.74,"h":25.7862,"l":25.6324,"n":748,"o":25.73,"t":"2024-10-23T04:00:00Z","v":206739,"vw":25.707237},{"c":25.87,"h":25.94,"l":25.74,"n":582,"o":25.88,"t":"2024-10-24T04:00:00Z","v":189839,"vw":25.776263},{"c":25.79,"h":25.92,"l":25.73,"n":812,"o":25.91,"t":"2024-10-25T04:00:00Z","v":248509,"vw":25.822341},{"c":26,"h":26.1299,"l":25.9201,"n":832,"o":25.94,"t":"2024-10-28T04:00:00Z","v":290680,"vw":26.028755},{"c":25.78,"h":25.9695,"l":25.78,"n":611,"o":25.91,"t":"2024-10-29T04:00:00Z","v":253339,"vw":25.811095},{"c":25.68,"h":25.79,"l":25.66,"n":751,"o":25.67,"t":"2024-10-30T04:00:00Z","v":153672,"vw":25.707291},{"c":25.48,"h":25.52,"l":25.3038,"n":624,"o":25.49,"t":"2024-10-31T04:00:00Z","v":104694,"vw":25.427232},{"c":25.59,"h":25.79,"l":25.5852,"n":724,"o":25.74,"t":"2024-11-01T04:00:00Z","v":248333,"vw":25.724605},{"c":25.62,"h":25.8419,"l":25.6,"n":494,"o":25.78,"t":"2024-11-04T05:00:00Z","v":280607,"vw":25.716455},{"c":25.81,"h":25.81,"l":25.6161,"n":749,"o":25.69,"t":"2024-11-05T05:00:00Z","v":190776,"vw":25.75358},{"c":25.27,"h":25.3006,"l":25.07,"n":1043,"o":25.27,"t":"2024-11-06T05:00:00Z","v":329219,"vw":25.178369},{"c":25.7,"h":25.72,"l":25.5501,"n":677,"o":25.67,"t":"2024-11-07T05:00:00Z","v":225288,"vw":25.638597},{"c":25.29,"h":25.4,"l":25.15,"n":666,"o":25.4,"t":"2024-11-08T05:00:00Z","v":207452,"vw":25.222065},{"c":25.16,"h":25.28,"l":25.15,"n":1165,"o":25.27,"t":"2024-11-11T05:00:00Z","v":545042,"vw":25.208928},{"c":24.79,"h":24.97,"l":24.645,"n":630,"o":24.97,"t":"2024-11-12T05:00:00Z","v":273067,"vw":24.691394},{"c":24.65,"h":24.73,"l":24.52,"n":1337,"o":24.73,"t":"2024-11-13T05:00:00Z","v":320741,"vw":24.663331},{"c":24.63,"h":24.85,"l":24.5901,"n":952,"o":24.77,"t":"2024-11-14T05:00:00Z","v":459681,"vw":24.700882},{"c":24.7,"h":24.74,"l":24.6508,"n":1018,"o":24.68,"t":"2024-11-15T05:00:00Z","v":204547,"vw":24.691068},{"c":24.93,"h":24.955,"l":24.7403,"n":838,"o":24.75,"t":"2024-11-18T05:00:00Z","v":238907,"vw":24.907975},{"c":24.84,"h":24.89,"l":24.7,"n":723,"o":24.72,"t":"2024-11-19T05:00:00Z","v":258938,"vw":24.836196},{"c":24.83,"h":24.83,"l":24.68,"n":649,"o":24.81,"t":"2024-11-20T05:00:00Z","v":275666,"vw":24.749131},{"c":24.86,"h":24.87,"l":24.69,"n":895,"o":24.79,"t":"2024-11-21T05:00:00Z","v":220024,"vw":24.78321},{"c":24.95,"h":24.98,"l":24.7952,"n":995,"o":24.83,"t":"2024-11-22T05:00:00Z","v":373228,"vw":24.899752},{"c":25,"h":25.0799,"l":24.88,"n":1095,"o":25.06,"t":"2024-11-25T05:00:00Z","v":277685,"vw":24.933609},{"c":24.84,"h":24.9644,"l":24.71,"n":1106,"o":24.94,"t":"2024-11-26T05:00:00Z","v":292285,"vw":24.758705},{"c":25.01,"h":25.04,"l":24.8874,"n":835,"o":24.9,"t":"2024-11-27T05:00:00Z","v":234380,"vw":24.973364},{"c":25.22,"h":25.22,"l":25.02,"n":332,"o":25.02,"t":"2024-11-29T05:00:00Z","v":185072,"vw":25.121674},{"c":25.17,"h":25.18,"l":24.9301,"n":851,"o":25.18,"t":"2024-12-02T05:00:00Z","v":199989,"vw":25.056744},{"c":25.12,"h":25.25,"l":25.1016,"n":426,"o":25.25,"t":"2024-12-03T05:00:00Z","v":141499,"vw":25.159873},{"c":25.06,"h":25.18,"l":25.01,"n":1306,"o":25.11,"t":"2024-12-04T05:00:00Z","v":259048,"vw":25.122008},{"c":25.31,"h":25.3951,"l":25.2617,"n":886,"o":25.27,"t":"2024-12-05T05:00:00Z","v":188114,"vw":25.336271},{"c":25.2,"h":25.4544,"l":25.1701,"n":446,"o":25.43,"t":"2024-12-06T05:00:00Z","v":212179,"vw":25.250925},{"c":25.29,"h":25.4599,"l":25.26,"n":982,"o":25.41,"t":"2024-12-09T05:00:00Z","v":251535,"vw":25.373492},{"c":25.12,"h":25.29,"l":25.1162,"n":536,"o":25.29,"t":"2024-12-10T05:00:00Z","v":266881,"vw":25.15875},{"c":25.12,"h":25.18,"l":25.0701,"n":422,"o":25.18,"t":"2024-12-11T05:00:00Z","v":180041,"vw":25.134843},{"c":24.84,"h":25.09,"l":24.84,"n":483,"o":24.97,"t":"2024-12-12T05:00:00Z","v":301264,"vw":24.998231},{"c":24.95,"h":24.97,"l":24.85,"n":697,"o":24.97,"t":"2024-12-13T05:00:00Z","v":294898,"vw":24.905461},{"c":24.79,"h":24.8967,"l":24.765,"n":985,"o":24.79,"t":"2024-12-16T05:00:00Z","v":406704,"vw":24.858985},{"c":24.74,"h":24.9,"l":24.7301,"n":602,"o":24.77,"t":"2024-12-17T05:00:00Z","v":178203,"vw":24.844426},{"c":24.15,"h":24.72,"l":24.15,"n":471,"o":24.68,"t":"2024-12-18T05:00:00Z","v":210314,"vw":24.610994},{"c":24.113,"h":24.27,"l":24.1,"n":875,"o":24.27,"t":"2024-12-19T05:00:00Z","v":1137058,"vw":24.124938},{"c":24.04,"h":24.2,"l":23.82,"n":559,"o":23.86,"t":"2024-12-20T05:00:00Z","v":334184,"vw":24.126645},{"c":24.16,"h":24.2,"l":24.01,"n":644,"o":24.11,"t":"2024-12-23T05:00:00Z","v":1791571,"vw":24.11264},{"c":24.23,"h":24.25,"l":24.1305,"n":215,"o":24.16,"t":"2024-12-24T05:00:00Z","v":77636,"vw":24.216657},{"c":24.34,"h":24.3799,"l":24.23,"n":485,"o":24.23,"t":"2024-12-26T05:00:00Z","v":168398,"vw":24.33232},{"c":24.3,"h":24.37,"l":24.23,"n":383,"o":24.23,"t":"2024-12-27T05:00:00Z","v":161357,"vw":24.295995},{"c":24.23,"h":24.34,"l":24.1701,"n":544,"o":24.28,"t":"2024-12-30T05:00:00Z","v":325672,"vw":24.287261},{"c":24.29,"h":24.44,"l":24.24,"n":350,"o":24.34,"t":"2024-12-31T05:00:00Z","v":195004,"vw":24.288196},{"c":24.23,"h":24.395,"l":24.1801,"n":761,"o":24.33,"t":"2025-01-02T05:00:00Z","v":250379,"vw":24.257658},{"c":24.34,"h":24.3843,"l":24.265,"n":341,"o":24.32,"t":"2025-01-03T05:00:00Z","v":129453,"vw":24.350667},{"c":24.56,"h":24.67,"l":24.48,"n":600,"o":24.48,"t":"2025-01-06T05:00:00Z","v":158969,"vw":24.624794},{"c":24.67,"h":24.7584,"l":24.58,"n":537,"o":24.73,"t":"2025-01-07T05:00:00Z","v":169625,"vw":24.678352},{"c":24.55,"h":24.6,"l":24.3701,"n":710,"o":24.44,"t":"2025-01-08T05:00:00Z","v":161353,"vw":24.495463},{"c":24.13,"h":24.38,"l":24.13,"n":858,"o":24.37,"t":"2025-01-10T05:00:00Z","v":397516,"vw":24.222567},{"c":24.1,"h":24.115,"l":24.01,"n":475,"o":24.01,"t":"2025-01-13T05:00:00Z","v":325022,"vw":24.047005},{"c":24.25,"h":24.2531,"l":24.0504,"n":432,"o":24.16,"t":"2025-01-14T05:00:00Z","v":206680,"vw":24.135427},{"c":24.44,"h":24.4939,"l":24.355,"n":465,"o":24.46,"t":"2025-01-15T05:00:00Z","v":160880,"vw":24.422208},{"c":24.54,"h":24.5988,"l":24.41,"n":600,"o":24.41,"t":"2025-01-16T05:00:00Z","v":219689,"vw":24.543363},{"c":24.64,"h":24.8,"l":24.63,"n":354,"o":24.7,"t":"2025-01-17T05:00:00Z","v":107273,"vw":24.682001},{"c":25.05,"h":25.05,"l":24.8604,"n":521,"o":24.88,"t":"2025-01-21T05:00:00Z","v":270474,"vw":25.001543},{"c":24.86,"h":25.04,"l":24.86,"n":339,"o":25.04,"t":"2025-01-22T05:00:00Z","v":166305,"vw":24.943173},{"c":25.13,"h":25.13,"l":24.955,"n":383,"o":25,"t":"2025-01-23T05:00:00Z","v":122621,"vw":25.067965},{"c":25.1599,"h":25.23,"l":25.12,"n":501,"o":25.12,"t":"2025-01-24T05:00:00Z","v":154370,"vw":25.198511},{"c":25.53,"h":25.5399,"l":25.4,"n":460,"o":25.4,"t":"2025-01-27T05:00:00Z","v":153625,"vw":25.439743},{"c":25.38,"h":25.46,"l":25.301,"n":425,"o":25.46,"t":"2025-01-28T05:00:00Z","v":116551,"vw":25.351192},{"c":25.4,"h":25.49,"l":25.2667,"n":450,"o":25.42,"t":"2025-01-29T05:00:00Z","v":137773,"vw":25.393627},{"c":25.63,"h":25.72,"l":25.5756,"n":296,"o":25.66,"t":"2025-01-30T05:00:00Z","v":114464,"vw":25.63948},{"c":25.4,"h":25.63,"l":25.3401,"n":391,"o":25.61,"t":"2025-01-31T05:00:00Z","v":151732,"vw":25.548103},{"c":25.29,"h":25.3493,"l":25.0002,"n":575,"o":25.08,"t":"2025-02-03T05:00:00Z","v":219556,"vw":25.217087},{"c":25.53,"h":25.53,"l":25.3364,"n":491,"o":25.39,"t":"2025-02-04T05:00:00Z","v":187494,"vw":25.494747},{"c":25.87,"h":25.87,"l":25.6,"n":735,"o":25.78,"t":"2025-02-05T05:00:00Z","v":204276,"vw":25.802996},{"c":25.81,"h":25.8699,"l":25.7661,"n":464,"o":25.84,"t":"2025-02-06T05:00:00Z","v":184678,"vw":25.823256},{"c":25.77,"h":25.9321,"l":25.6901,"n":508,"o":25.91,"t":"2025-02-07T05:00:00Z","v":127584,"vw":25.781102},{"c":25.84,"h":25.87,"l":25.8,"n":422,"o":25.8,"t":"2025-02-10T05:00:00Z","v":233830,"vw":25.840699},{"c":25.95,"h":25.97,"l":25.81,"n":350,"o":25.81,"t":"2025-02-11T05:00:00Z","v":130170,"vw":25.881966},{"c":26.03,"h":26.0743,"l":25.7803,"n":529,"o":25.81,"t":"2025-02-12T05:00:00Z","v":125554,"vw":26.003547},{"c":26.17,"h":26.18,"l":25.97,"n":447,"o":25.97,"t":"2025-02-13T05:00:00Z","v":163771,"vw":26.115526},{"c":26.1493,"h":26.3118,"l":26.1076,"n":361,"o":26.26,"t":"2025-02-14T05:00:00Z","v":125142,"vw":26.177252},{"c":26.22,"h":26.25,"l":26.1407,"n":821,"o":26.16,"t":"2025-02-18T05:00:00Z","v":207717,"vw":26.210808},{"c":26,"h":26.02,"l":25.9073,"n":618,"o":25.93,"t":"2025-02-19T05:00:00Z","v":186380,"vw":25.951677},{"c":26.2072,"h":26.21,"l":26.05,"n":517,"o":26.05,"t":"2025-02-20T05:00:00Z","v":145689,"vw":26.142234},{"c":26.12,"h":26.2,"l":26.07,"n":921,"o":26.16,"t":"2025-02-21T05:00:00Z","v":237137,"vw":26.167447},{"c":26.17,"h":26.34,"l":26.15,"n":850,"o":26.19,"t":"2025-02-24T05:00:00Z","v":408064,"vw":26.264983},{"c":26.44,"h":26.51,"l":26.36,"n":474,"o":26.47,"t":"2025-02-25T05:00:00Z","v":149907,"vw":26.41704},{"c":26.5,"h":26.6249,"l":26.39,"n":640,"o":26.44,"t":"2025-02-26T05:00:00Z","v":204935,"vw":26.554931},{"c":26.24,"h":26.3894,"l":26.21,"n":523,"o":26.31,"t":"2025-02-27T05:00:00Z","v":161580,"vw":26.283235},{"c":26.23,"h":26.29,"l":26.04,"n":606,"o":26.21,"t":"2025-02-28T05:00:00Z","v":228332,"vw":26.214945},{"c":26.53,"h":26.78,"l":26.455,"n":783,"o":26.65,"t":"2025-03-03T05:00:00Z","v":281165,"vw":26.732352},{"c":26.68,"h":26.9154,"l":26.4321,"n":991,"o":26.55,"t":"2025-03-04T05:00:00Z","v":288678,"vw":26.662081},{"c":27.11,"h":27.1599,"l":26.94,"n":968,"o":26.94,"t":"2025-03-05T05:00:00Z","v":292026,"vw":27.047355},{"c":27.15,"h":27.324,"l":27.08,"n":1160,"o":27.11,"t":"2025-03-06T05:00:00Z","v":324343,"vw":27.152229},{"c":27.57,"h":27.57,"l":27.28,"n":1025,"o":27.28,"t":"2025-03-07T05:00:00Z","v":356895,"vw":27.461927},{"c":27.29,"h":27.58,"l":27.188,"n":1330,"o":27.46,"t":"2025-03-10T04:00:00Z","v":532182,"vw":27.417041},{"c":27.19,"h":27.3999,"l":27.03,"n":943,"o":27.36,"t":"2025-03-11T04:00:00Z","v":332255,"vw":27.113179},{"c":27.23,"h":27.28,"l":27.11,"n":1039,"o":27.28,"t":"2025-03-12T04:00:00Z","v":287610,"vw":27.232463},{"c":27.16,"h":27.1958,"l":27.07,"n":901,"o":27.13,"t":"2025-03-13T04:00:00Z","v":330371,"vw":27.145148},{"c":27.42,"h":27.42,"l":27.1795,"n":581,"o":27.24,"t":"2025-03-14T04:00:00Z","v":179731,"vw":27.29373},{"c":27.69,"h":27.7499,"l":27.55,"n":801,"o":27.55,"t":"2025-03-17T04:00:00Z","v":261526,"vw":27.638779},{"c":27.73,"h":27.75,"l":27.6325,"n":747,"o":27.7,"t":"2025-03-18T04:00:00Z","v":244382,"vw":27.699094},{"c":27.68,"h":27.74,"l":27.5372,"n":889,"o":27.63,"t":"2025-03-19T04:00:00Z","v":293687,"vw":27.63274},{"c":27.56,"h":27.7,"l":27.41,"n":657,"o":27.44,"t":"2025-03-20T04:00:00Z","v":374446,"vw":27.529459},{"c":27.2,"h":27.33,"l":27.18,"n":671,"o":27.25,"t":"2025-03-21T04:00:00Z","v":157835,"vw":27.240417},{"c":27.2,"h":27.27,"l":27.06,"n":747,"o":27.2,"t":"2025-03-24T04:00:00Z","v":142220,"vw":27.165133},{"c":27.36,"h":27.5,"l":27.2769,"n":668,"o":27.42,"t":"2025-03-25T04:00:00Z","v":308809,"vw":27.340551},{"c":27.15,"h":27.3443,"l":27.12,"n":881,"o":27.23,"t":"2025-03-26T04:00:00Z","v":208353,"vw":27.234576},{"c":27.33,"h":27.35,"l":27.215,"n":811,"o":27.22,"t":"2025-03-27T04:00:00Z","v":251111,"vw":27.306219},{"c":27.34,"h":27.41,"l":27.25,"n":1207,"o":27.36,"t":"2025-03-28T04:00:00Z","v":339972,"vw":27.312839},{"c":27.14,"h":27.155,"l":26.9,"n":1134,"o":26.97,"t":"2025-03-31T04:00:00Z","v":273537,"vw":27.025669},{"c":27.16,"h":27.2385,"l":27.04,"n":1043,"o":27.2,"t":"2025-04-01T04:00:00Z","v":336095,"vw":27.153614},{"c":27.12,"h":27.15,"l":27,"n":1437,"o":27.01,"t":"2025-04-02T04:00:00Z","v":576214,"vw":27.088656},{"c":27.15,"h":27.419,"l":27.15,"n":887,"o":27.36,"t":"2025-04-03T04:00:00Z","v":301352,"vw":27.334894},{"c":25.43,"h":26.36,"l":25.43,"n":2238,"o":26.33,"t":"2025-04-04T04:00:00Z","v":731200,"vw":25.672288},{"c":24.69,"h":25.32,"l":24.45,"n":926,"o":24.69,"t":"2025-04-07T04:00:00Z","v":766009,"vw":24.59952},{"c":24.63,"h":25.37,"l":24.3893,"n":1105,"o":25.37,"t":"2025-04-08T04:00:00Z","v":386647,"vw":24.915563},{"c":25.9,"h":25.95,"l":24.39,"n":970,"o":24.53,"t":"2025-04-09T04:00:00Z","v":331080,"vw":24.802149},{"c":25.68,"h":25.82,"l":25.18,"n":842,"o":25.66,"t":"2025-04-10T04:00:00Z","v":299150,"vw":25.494441},{"c":26.38,"h":26.435,"l":25.8601,"n":829,"o":25.95,"t":"2025-04-11T04:00:00Z","v":247015,"vw":26.1791},{"c":26.69,"h":26.74,"l":26.3855,"n":532,"o":26.47,"t":"2025-04-14T04:00:00Z","v":141470,"vw":26.56851},{"c":26.87,"h":27,"l":26.81,"n":1012,"o":26.89,"t":"2025-04-15T04:00:00Z","v":207485,"vw":26.92058},{"c":27,"h":27.1599,"l":26.9001,"n":803,"o":27.06,"t":"2025-04-16T04:00:00Z","v":263441,"vw":27.023135},{"c":27.35,"h":27.44,"l":27.195,"n":973,"o":27.24,"t":"2025-04-17T04:00:00Z","v":232787,"vw":27.32135},{"c":27.17,"h":27.53,"l":27.065,"n":1189,"o":27.53,"t":"2025-04-21T04:00:00Z","v":363247,"vw":27.197112},{"c":27.72,"h":27.8,"l":27.55,"n":1119,"o":27.58,"t":"2025-04-22T04:00:00Z","v":584756,"vw":27.707961},{"c":27.51,"h":27.7206,"l":27.4171,"n":1172,"o":27.64,"t":"2025-04-23T04:00:00Z","v":176547,"vw":27.541783},{"c":27.87,"h":27.8899,"l":27.58,"n":686,"o":27.67,"t":"2025-04-24T04:00:00Z","v":551686,"vw":27.743262},{"c":27.84,"h":27.85,"l":27.65,"n":659,"o":27.79,"t":"2025-04-25T04:00:00Z","v":177659,"vw":27.770427},{"c":28,"h":28.06,"l":27.7922,"n":1394,"o":27.87,"t":"2025-04-28T04:00:00Z","v":353821,"vw":27.933497},{"c":28.12,"h":28.165,"l":28,"n":866,"o":28.07,"t":"2025-04-29T04:00:00Z","v":1903989,"vw":28.125928},{"c":28.06,"h":28.17,"l":27.87,"n":867,"o":28.12,"t":"2025-04-30T04:00:00Z","v":302044,"vw":28.088002},{"c":27.97,"h":28.2,"l":27.8711,"n":1964,"o":28.2,"t":"2025-05-01T04:00:00Z","v":432761,"vw":27.956581},{"c":28.3,"h":28.435,"l":28.27,"n":953,"o":28.41,"t":"2025-05-02T04:00:00Z","v":693519,"vw":28.287466},{"c":28.43,"h":28.5,"l":28.32,"n":795,"o":28.5,"t":"2025-05-05T04:00:00Z","v":345439,"vw":28.413572},{"c":28.49,"h":28.55,"l":28.45,"n":842,"o":28.55,"t":"2025-05-06T04:00:00Z","v":254827,"vw":28.491897},{"c":28.38,"h":28.4798,"l":28.28,"n":704,"o":28.41,"t":"2025-05-07T04:00:00Z","v":115687,"vw":28.386307},{"c":28.07,"h":28.29,"l":28.01,"n":646,"o":28.29,"t":"2025-05-08T04:00:00Z","v":106897,"vw":28.116773},{"c":28.13,"h":28.2333,"l":28.12,"n":588,"o":28.17,"t":"2025-05-09T04:00:00Z","v":124408,"vw":28.161673},{"c":27.91,"h":27.98,"l":27.8,"n":790,"o":27.93,"t":"2025-05-12T04:00:00Z","v":192138,"vw":27.89984},{"c":27.93,"h":27.9796,"l":27.81,"n":1205,"o":27.93,"t":"2025-05-13T04:00:00Z","v":287533,"vw":27.880761},{"c":27.81,"h":28.02,"l":27.77,"n":798,"o":28.02,"t":"2025-05-14T04:00:00Z","v":214863,"vw":27.850121},{"c":28.18,"h":28.19,"l":27.96,"n":864,"o":28,"t":"2025-05-15T04:00:00Z","v":135177,"vw":28.061819},{"c":28.28,"h":28.3502,"l":28.14,"n":455,"o":28.19,"t":"2025-05-16T04:00:00Z","v":91285,"vw":28.229244},{"c":28.63,"h":28.63,"l":28.33,"n":474,"o":28.39,"t":"2025-05-19T04:00:00Z","v":132300,"vw":28.489493},{"c":28.77,"h":28.8,"l":28.6761,"n":536,"o":28.71,"t":"2025-05-20T04:00:00Z","v":129267,"vw":28.737483},{"c":28.71,"h":28.94,"l":28.65,"n":757,"o":28.88,"t":"2025-05-21T04:00:00Z","v":357030,"vw":28.835708},{"c":28.66,"h":28.7,"l":28.488,"n":786,"o":28.61,"t":"2025-05-22T04:00:00Z","v":168380,"vw":28.646227},{"c":28.76,"h":28.7893,"l":28.463,"n":621,"o":28.51,"t":"2025-05-23T04:00:00Z","v":142348,"vw":28.648629},{"c":28.86,"h":28.93,"l":28.8109,"n":967,"o":28.91,"t":"2025-05-27T04:00:00Z","v":199133,"vw":28.842547},{"c":28.59,"h":28.7,"l":28.58,"n":490,"o":28.64,"t":"2025-05-28T04:00:00Z","v":136763,"vw":28.628358},{"c":28.78,"h":28.78,"l":28.62,"n":849,"o":28.77,"t":"2025-05-29T04:00:00Z","v":177389,"vw":28.722287},{"c":28.78,"h":28.79,"l":28.585,"n":610,"o":28.79,"t":"2025-05-30T04:00:00Z","v":151511,"vw":28.709444},{"c":28.97,"h":29.005,"l":28.757,"n":734,"o":28.86,"t":"2025-06-02T04:00:00Z","v":183813,"vw":28.885776},{"c":28.8,"h":28.85,"l":28.67,"n":535,"o":28.73,"t":"2025-06-03T04:00:00Z","v":267384,"vw":28.775426},{"c":28.88,"h":28.98,"l":28.8045,"n":564,"o":28.88,"t":"2025-06-04T04:00:00Z","v":186815,"vw":28.911435},{"c":28.94,"h":29.04,"l":28.871,"n":495,"o":29.01,"t":"2025-06-05T04:00:00Z","v":150347,"vw":28.96995},{"c":29,"h":29.05,"l":28.9,"n":725,"o":28.9,"t":"2025-06-06T04:00:00Z","v":157205,"vw":28.986091},{"c":28.96,"h":29.09,"l":28.92,"n":473,"o":28.99,"t":"2025-06-09T04:00:00Z","v":122479,"vw":29.016745},{"c":29.12,"h":29.1799,"l":29.05,"n":579,"o":29.17,"t":"2025-06-10T04:00:00Z","v":734262,"vw":29.079631},{"c":29.11,"h":29.19,"l":29.06,"n":742,"o":29.15,"t":"2025-06-11T04:00:00Z","v":178855,"vw":29.133613},{"c":29.385,"h":29.4099,"l":29.29,"n":586,"o":29.35,"t":"2025-06-12T04:00:00Z","v":174836,"vw":29.354389},{"c":29.11,"h":29.2699,"l":29.05,"n":641,"o":29.07,"t":"2025-06-13T04:00:00Z","v":193002,"vw":29.162663},{"c":29.1,"h":29.41,"l":29.1,"n":568,"o":29.36,"t":"2025-06-16T04:00:00Z","v":150132,"vw":29.265639},{"c":28.89,"h":29.17,"l":28.89,"n":378,"o":29.17,"t":"2025-06-17T04:00:00Z","v":107564,"vw":29.048055},{"c":28.91,"h":29,"l":28.8,"n":747,"o":28.96,"t":"2025-06-18T04:00:00Z","v":129752,"vw":28.940077},{"c":28.14,"h":28.4492,"l":28.14,"n":596,"o":28.34,"t":"2025-06-20T04:00:00Z","v":178570,"vw":28.264468},{"c":28.42,"h":28.43,"l":28.13,"n":585,"o":28.13,"t":"2025-06-23T04:00:00Z","v":145527,"vw":28.303085},{"c":28.58,"h":28.669,"l":28.4769,"n":598,"o":28.51,"t":"2025-06-24T04:00:00Z","v":130712,"vw":28.563839},{"c":28.35,"h":28.45,"l":28.295,"n":782,"o":28.45,"t":"2025-06-25T04:00:00Z","v":193809,"vw":28.369921},{"c":28.66,"h":28.7,"l":28.57,"n":682,"o":28.62,"t":"2025-06-26T04:00:00Z","v":133123,"vw":28.64361},{"c":28.73,"h":28.875,"l":28.67,"n":575,"o":28.78,"t":"2025-06-27T04:00:00Z","v":258949,"vw":28.758789},{"c":28.86,"h":28.88,"l":28.6635,"n":1245,"o":28.72,"t":"2025-06-30T04:00:00Z","v":258926,"vw":28.77421},{"c":28.93,"h":28.95,"l":28.8001,"n":798,"o":28.87,"t":"2025-07-01T04:00:00Z","v":140983,"vw":28.886767},{"c":29,"h":29,"l":28.8036,"n":678,"o":28.88,"t":"2025-07-02T04:00:00Z","v":124572,"vw":28.925322},{"c":29,"h":29.02,"l":28.9207,"n":585,"o":28.98,"t":"2025-07-03T04:00:00Z","v":113175,"vw":28.948902},{"c":28.71,"h":28.863,"l":28.6523,"n":665,"o":28.85,"t":"2025-07-07T04:00:00Z","v":124296,"vw":28.770067},{"c":28.91,"h":28.91,"l":28.641,"n":574,"o":28.69,"t":"2025-07-08T04:00:00Z","v":82371,"vw":28.82928},{"c":29.135,"h":29.1367,"l":29,"n":510,"o":29.07,"t":"2025-07-09T04:00:00Z","v":102753,"vw":29.067385},{"c":29.185,"h":29.2,"l":29.0125,"n":441,"o":29.11,"t":"2025-07-10T04:00:00Z","v":118735,"vw":29.135075},{"c":28.98,"h":29.03,"l":28.9201,"n":391,"o":29,"t":"2025-07-11T04:00:00Z","v":98690,"vw":28.982987},{"c":28.99,"h":29.01,"l":28.9,"n":632,"o":28.96,"t":"2025-07-14T04:00:00Z","v":134235,"vw":28.957258},{"c":28.6347,"h":28.93,"l":28.6,"n":663,"o":28.93,"t":"2025-07-15T04:00:00Z","v":112278,"vw":28.670501},{"c":28.79,"h":28.8695,"l":28.615,"n":462,"o":28.68,"t":"2025-07-16T04:00:00Z","v":132768,"vw":28.776438},{"c":28.75,"h":28.75,"l":28.6,"n":368,"o":28.6,"t":"2025-07-17T04:00:00Z","v":82511,"vw":28.661636},{"c":28.72,"h":28.88,"l":28.68,"n":527,"o":28.88,"t":"2025-07-18T04:00:00Z","v":123939,"vw":28.788389},{"c":28.8591,"h":28.9898,"l":28.7857,"n":750,"o":28.82,"t":"2025-07-21T04:00:00Z","v":104870,"vw":28.907402},{"c":29.095,"h":29.13,"l":28.88,"n":2185,"o":28.88,"t":"2025-07-22T04:00:00Z","v":1426586,"vw":29.015821},{"c":29.635,"h":29.65,"l":29.24,"n":745,"o":29.24,"t":"2025-07-23T04:00:00Z","v":161057,"vw":29.503843},{"c":29.47,"h":29.55,"l":29.43,"n":526,"o":29.48,"t":"2025-07-24T04:00:00Z","v":100838,"vw":29.477648},{"c":29.41,"h":29.435,"l":29.21,"n":542,"o":29.25,"t":"2025-07-25T04:00:00Z","v":78116,"vw":29.34487},{"c":29,"h":29.2,"l":28.95,"n":934,"o":29.2,"t":"2025-07-28T04:00:00Z","v":147025,"vw":29.044905},{"c":29.03,"h":29.09,"l":28.98,"n":569,"o":29.06,"t":"2025-07-29T04:00:00Z","v":94784,"vw":29.037021},{"c":28.74,"h":28.93,"l":28.66,"n":770,"o":28.88,"t":"2025-07-30T04:00:00Z","v":156969,"vw":28.824798},{"c":28.42,"h":28.6199,"l":28.38,"n":989,"o":28.51,"t":"2025-07-31T04:00:00Z","v":185617,"vw":28.514351},{"c":28.53,"h":28.53,"l":28.3151,"n":761,"o":28.47,"t":"2025-08-01T04:00:00Z","v":95615,"vw":28.412207},{"c":28.82,"h":28.82,"l":28.74,"n":503,"o":28.78,"t":"2025-08-04T04:00:00Z","v":94872,"vw":28.773209},{"c":28.885,"h":28.92,"l":28.78,"n":523,"o":28.87,"t":"2025-08-05T04:00:00Z","v":89304,"vw":28.871406},{"c":29.03,"h":29.09,"l":28.99,"n":568,"o":29.08,"t":"2025-08-06T04:00:00Z","v":100671,"vw":29.055114},{"c":29.24,"h":29.31,"l":29.14,"n":759,"o":29.25,"t":"2025-08-07T04:00:00Z","v":119312,"vw":29.20518},{"c":29.32,"h":29.3551,"l":29.25,"n":531,"o":29.29,"t":"2025-08-08T04:00:00Z","v":105967,"vw":29.311537},{"c":29.29,"h":29.31,"l":29.19,"n":497,"o":29.3,"t":"2025-08-11T04:00:00Z","v":119362,"vw":29.268713},{"c":29.54,"h":29.5699,"l":29.36,"n":404,"o":29.39,"t":"2025-08-12T04:00:00Z","v":82457,"vw":29.499926},{"c":29.82,"h":29.82,"l":29.67,"n":617,"o":29.7,"t":"2025-08-13T04:00:00Z","v":92770,"vw":29.77412},{"c":29.82,"h":29.83,"l":29.67,"n":396,"o":29.69,"t":"2025-08-14T04:00:00Z","v":135632,"vw":29.726306},{"c":30.01,"h":30.04,"l":29.88,"n":492,"o":29.88,"t":"2025-08-15T04:00:00Z","v":111622,"vw":29.99192},{"c":29.88,"h":29.95,"l":29.7673,"n":432,"o":29.95,"t":"2025-08-18T04:00:00Z","v":100356,"vw":29.854212},{"c":29.99,"h":30.0899,"l":29.9402,"n":489,"o":30,"t":"2025-08-19T04:00:00Z","v":116791,"vw":29.997538},{"c":30.27,"h":30.31,"l":30.165,"n":440,"o":30.17,"t":"2025-08-20T04:00:00Z","v":154734,"vw":30.253196},{"c":30.16,"h":30.2,"l":30.0909,"n":417,"o":30.17,"t":"2025-08-21T04:00:00Z","v":104135,"vw":30.147092},{"c":30.45,"h":30.5186,"l":30.26,"n":613,"o":30.26,"t":"2025-08-22T04:00:00Z","v":187716,"vw":30.434126},{"c":29.94,"h":30.3392,"l":29.93,"n":812,"o":30.28,"t":"2025-08-25T04:00:00Z","v":122907,"vw":30.090999},{"c":29.88,"h":29.89,"l":29.79,"n":714,"o":29.89,"t":"2025-08-26T04:00:00Z","v":189983,"vw":29.831318},{"c":29.89,"h":29.9,"l":29.6701,"n":555,"o":29.73,"t":"2025-08-27T04:00:00Z","v":120842,"vw":29.842334},{"c":29.89,"h":29.93,"l":29.76,"n":461,"o":29.85,"t":"2025-08-28T04:00:00Z","v":124098,"vw":29.886111},{"c":29.9,"h":29.9035,"l":29.8,"n":417,"o":29.83,"t":"2025-08-29T04:00:00Z","v":85814,"vw":29.863065},{"c":29.54,"h":29.6468,"l":29.415,"n":866,"o":29.49,"t":"2025-09-02T04:00:00Z","v":155182,"vw":29.52773},{"c":29.6,"h":29.648,"l":29.4975,"n":668,"o":29.5,"t":"2025-09-03T04:00:00Z","v":110216,"vw":29.591855},{"c":29.73,"h":29.75,"l":29.66,"n":352,"o":29.72,"t":"2025-09-04T04:00:00Z","v":162436,"vw":29.694633},{"c":29.85,"h":29.96,"l":29.77,"n":333,"o":29.96,"t":"2025-09-05T04:00:00Z","v":86844,"vw":29.846203},{"c":29.949,"h":29.97,"l":29.7975,"n":503,"o":29.92,"t":"2025-09-08T04:00:00Z","v":128870,"vw":29.887225},{"c":29.91,"h":29.95,"l":29.84,"n":406,"o":29.88,"t":"2025-09-09T04:00:00Z","v":98542,"vw":29.899576},{"c":29.82,"h":29.89,"l":29.8005,"n":497,"o":29.85,"t":"2025-09-10T04:00:00Z","v":119457,"vw":29.841867},{"c":30.06,"h":30.07,"l":29.88,"n":589,"o":29.92,"t":"2025-09-11T04:00:00Z","v":105057,"vw":29.982586},{"c":29.85,"h":29.9107,"l":29.75,"n":825,"o":29.83,"t":"2025-09-12T04:00:00Z","v":129193,"vw":29.848969},{"c":29.9,"h":29.92,"l":29.81,"n":554,"o":29.92,"t":"2025-09-15T04:00:00Z","v":103927,"vw":29.873312},{"c":29.84,"h":29.9,"l":29.75,"n":654,"o":29.84,"t":"2025-09-16T04:00:00Z","v":123475,"vw":29.84026},{"c":29.67,"h":29.915,"l":29.67,"n":649,"o":29.81,"t":"2025-09-17T04:00:00Z","v":85736,"vw":29.770456},{"c":29.59,"h":29.61,"l":29.4604,"n":629,"o":29.57,"t":"2025-09-18T04:00:00Z","v":105615,"vw":29.55798},{"c":29.28,"h":29.34,"l":29.2001,"n":773,"o":29.34,"t":"2025-09-19T04:00:00Z","v":126522,"vw":29.260239},{"c":29.3,"h":29.3,"l":29.1462,"n":728,"o":29.28,"t":"2025-09-22T04:00:00Z","v":192541,"vw":29.225065},{"c":29.22,"h":29.49,"l":29.215,"n":668,"o":29.32,"t":"2025-09-23T04:00:00Z","v":148180,"vw":29.281383},{"c":29.05,"h":29.1638,"l":29.02,"n":634,"o":29.04,"t":"2025-09-24T04:00:00Z","v":128860,"vw":29.085964},{"c":28.97,"h":29.0338,"l":28.84,"n":1191,"o":29,"t":"2025-09-25T04:00:00Z","v":228289,"vw":28.910623},{"c":29.2,"h":29.26,"l":29.125,"n":482,"o":29.15,"t":"2025-09-26T04:00:00Z","v":160376,"vw":29.195457},{"c":29.23,"h":29.25,"l":29.14,"n":493,"o":29.25,"t":"2025-09-29T04:00:00Z","v":107145,"vw":29.200939},{"c":29.42,"h":29.425,"l":29.14,"n":509,"o":29.14,"t":"2025-09-30T04:00:00Z","v":94385,"vw":29.329497},{"c":29.72,"h":29.76,"l":29.6108,"n":546,"o":29.64,"t":"2025-10-01T04:00:00Z","v":122612,"vw":29.687758},{"c":29.665,"h":29.7299,"l":29.54,"n":952,"o":29.72,"t":"2025-10-02T04:00:00Z","v":195172,"vw":29.623234},{"c":29.83,"h":29.85,"l":29.745,"n":600,"o":29.75,"t":"2025-10-03T04:00:00Z","v":140697,"vw":29.811502},{"c":29.76,"h":29.8463,"l":29.72,"n":644,"o":29.72,"t":"2025-10-06T04:00:00Z","v":123717,"vw":29.802562},{"c":29.69,"h":29.7702,"l":29.6717,"n":482,"o":29.75,"t":"2025-10-07T04:00:00Z","v":100224,"vw":29.721667},{"c":29.695,"h":29.77,"l":29.6233,"n":398,"o":29.75,"t":"2025-10-08T04:00:00Z","v":91366,"vw":29.669823},{"c":29.55,"h":29.82,"l":29.4606,"n":625,"o":29.82,"t":"2025-10-09T04:00:00Z","v":116257,"vw":29.59964},{"c":29.3,"h":29.5999,"l":29.29,"n":605,"o":29.59,"t":"2025-10-10T04:00:00Z","v":123857,"vw":29.418819},{"c":29.35,"h":29.41,"l":29.2697,"n":638,"o":29.31,"t":"2025-10-13T04:00:00Z","v":124272,"vw":29.34879},{"c":29.56,"h":29.6198,"l":29.33,"n":805,"o":29.35,"t":"2025-10-14T04:00:00Z","v":120481,"vw":29.507829},{"c":29.54,"h":29.59,"l":29.405,"n":431,"o":29.46,"t":"2025-10-15T04:00:00Z","v":87071,"vw":29.533121},{"c":29.55,"h":29.7199,"l":29.5001,"n":653,"o":29.59,"t":"2025-10-16T04:00:00Z","v":124292,"vw":29.632344},{"c":29.68,"h":29.73,"l":29.4901,"n":389,"o":29.5,"t":"2025-10-17T04:00:00Z","v":57898,"vw":29.6138},{"c":29.69,"h":29.77,"l":29.65,"n":311,"o":29.69,"t":"2025-10-20T04:00:00Z","v":74528,"vw":29.722048},{"c":29.61,"h":29.6894,"l":29.5501,"n":428,"o":29.66,"t":"2025-10-21T04:00:00Z","v":92850,"vw":29.6364},{"c":29.75,"h":29.7899,"l":29.61,"n":669,"o":29.61,"t":"2025-10-22T04:00:00Z","v":85184,"vw":29.708485},{"c":29.9,"h":29.92,"l":29.8101,"n":656,"o":29.86,"t":"2025-10-23T04:00:00Z","v":95139,"vw":29.867657},{"c":29.95,"h":29.99,"l":29.88,"n":577,"o":29.96,"t":"2025-10-24T04:00:00Z","v":77496,"vw":29.941668},{"c":29.98,"h":30.0378,"l":29.92,"n":773,"o":29.98,"t":"2025-10-27T04:00:00Z","v":87779,"vw":30.001741},{"c":29.86,"h":30,"l":29.84,"n":476,"o":29.96,"t":"2025-10-28T04:00:00Z","v":115656,"vw":29.938861},{"c":29.63,"h":29.9,"l":29.5569,"n":401,"o":29.9,"t":"2025-10-29T04:00:00Z","v":118257,"vw":29.808142},{"c":29.59,"h":29.6912,"l":29.485,"n":632,"o":29.52,"t":"2025-10-30T04:00:00Z","v":139183,"vw":29.608188},{"c":29.37,"h":29.471,"l":29.3,"n":729,"o":29.45,"t":"2025-10-31T04:00:00Z","v":143673,"vw":29.368719},{"c":29.38,"h":29.4137,"l":29.29,"n":561,"o":29.39,"t":"2025-11-03T05:00:00Z","v":79031,"vw":29.375716},{"c":29.26,"h":29.3596,"l":29.17,"n":367,"o":29.18,"t":"2025-11-04T05:00:00Z","v":57942,"vw":29.280362},{"c":29.52,"h":29.58,"l":29.4,"n":641,"o":29.4,"t":"2025-11-05T05:00:00Z","v":167782,"vw":29.54235},{"c":29.66,"h":29.7159,"l":29.57,"n":640,"o":29.58,"t":"2025-11-06T05:00:00Z","v":130275,"vw":29.626629},{"c":29.9,"h":29.9,"l":29.5967,"n":560,"o":29.61,"t":"2025-11-07T05:00:00Z","v":84180,"vw":29.771386},{"c":30.15,"h":30.15,"l":29.9034,"n":561,"o":30.01,"t":"2025-11-10T05:00:00Z","v":99239,"vw":30.030522},{"c":30.49,"h":30.53,"l":30.34,"n":592,"o":30.34,"t":"2025-11-11T05:00:00Z","v":134963,"vw":30.47784},{"c":30.54,"h":30.65,"l":30.43,"n":423,"o":30.52,"t":"2025-11-12T05:00:00Z","v":85622,"vw":30.588063},{"c":30.44,"h":30.664,"l":30.44,"n":732,"o":30.56,"t":"2025-11-13T05:00:00Z","v":186840,"vw":30.587593},{"c":30.365,"h":30.43,"l":30.335,"n":584,"o":30.42,"t":"2025-11-14T05:00:00Z","v":119056,"vw":30.387816},{"c":30.09,"h":30.3599,"l":30.04,"n":772,"o":30.26,"t":"2025-11-17T05:00:00Z","v":119486,"vw":30.233435},{"c":30.0284,"h":30.11,"l":29.85,"n":723,"o":29.93,"t":"2025-11-18T05:00:00Z","v":152715,"vw":29.992909},{"c":29.85,"h":30.02,"l":29.785,"n":462,"o":30,"t":"2025-11-19T05:00:00Z","v":139163,"vw":29.85972},{"c":29.58,"h":29.97,"l":29.57,"n":1251,"o":29.95,"t":"2025-11-20T05:00:00Z","v":203438,"vw":29.671305},{"c":30.1,"h":30.119,"l":29.85,"n":1049,"o":29.86,"t":"2025-11-21T05:00:00Z","v":363710,"vw":30.01993},{"c":29.87,"h":30.05,"l":29.845,"n":813,"o":29.97,"t":"2025-11-24T05:00:00Z","v":130463,"vw":29.949728},{"c":30.31,"h":30.33,"l":30.11,"n":922,"o":30.11,"t":"2025-11-25T05:00:00Z","v":217164,"vw":30.267477},{"c":30.5,"h":30.5299,"l":30.34,"n":612,"o":30.34,"t":"2025-11-26T05:00:00Z","v":113558,"vw":30.474298},{"c":30.52,"h":30.535,"l":30.375,"n":285,"o":30.43,"t":"2025-11-28T05:00:00Z","v":60682,"vw":30.500316},{"c":30.39,"h":30.5713,"l":30.39,"n":420,"o":30.57,"t":"2025-12-01T05:00:00Z","v":82902,"vw":30.504043},{"c":30.53,"h":30.6,"l":30.43,"n":627,"o":30.6,"t":"2025-12-02T05:00:00Z","v":364900,"vw":30.517754},{"c":30.53,"h":30.6,"l":30.4701,"n":585,"o":30.52,"t":"2025-12-03T05:00:00Z","v":103197,"vw":30.545077},{"c":30.52,"h":30.679,"l":30.475,"n":428,"o":30.58,"t":"2025-12-04T05:00:00Z","v":96032,"vw":30.567244},{"c":30.44,"h":30.58,"l":30.4,"n":567,"o":30.53,"t":"2025-12-05T05:00:00Z","v":166659,"vw":30.431935},{"c":30.28,"h":30.4015,"l":30.28,"n":562,"o":30.39,"t":"2025-12-08T05:00:00Z","v":94215,"vw":30.322978},{"c":30.37,"h":30.5096,"l":30.33,"n":623,"o":30.49,"t":"2025-12-09T05:00:00Z","v":231121,"vw":30.40044},{"c":30.58,"h":30.67,"l":30.4048,"n":526,"o":30.46,"t":"2025-12-10T05:00:00Z","v":86805,"vw":30.464755},{"c":30.88,"h":30.95,"l":30.778,"n":585,"o":30.8,"t":"2025-12-11T05:00:00Z","v":132204,"vw":30.873542},{"c":30.73,"h":30.88,"l":30.6698,"n":405,"o":30.85,"t":"2025-12-12T05:00:00Z","v":90426,"vw":30.756371},{"c":31,"h":31.05,"l":30.87,"n":479,"o":31.02,"t":"2025-12-15T05:00:00Z","v":107038,"vw":30.932903},{"c":30.8,"h":31,"l":30.76,"n":600,"o":31,"t":"2025-12-16T05:00:00Z","v":116882,"vw":30.841831},{"c":30.83,"h":30.96,"l":30.79,"n":501,"o":30.85,"t":"2025-12-17T05:00:00Z","v":79284,"vw":30.865282},{"c":30.9,"h":31.04,"l":30.7975,"n":487,"o":31.04,"t":"2025-12-18T05:00:00Z","v":91235,"vw":30.889151},{"c":30.85,"h":30.9307,"l":30.7563,"n":471,"o":30.79,"t":"2025-12-19T05:00:00Z","v":87234,"vw":30.868604},{"c":30.87,"h":30.94,"l":30.815,"n":536,"o":30.86,"t":"2025-12-22T05:00:00Z","v":122137,"vw":30.875551},{"c":31.1,"h":31.11,"l":31.0006,"n":431,"o":31.02,"t":"2025-12-23T05:00:00Z","v":128544,"vw":31.034643},{"c":31.06,"h":31.1099,"l":31.01,"n":218,"o":31.01,"t":"2025-12-24T05:00:00Z","v":46155,"vw":31.064902},{"c":31.07,"h":31.13,"l":31.02,"n":507,"o":31.13,"t":"2025-12-26T05:00:00Z","v":65786,"vw":31.060877},{"c":31.07,"h":31.11,"l":30.98,"n":752,"o":31.05,"t":"2025-12-29T05:00:00Z","v":159457,"vw":31.038807},{"c":31.07,"h":31.19,"l":31.07,"n":600,"o":31.13,"t":"2025-12-30T05:00:00Z","v":109087,"vw":31.144181},{"c":30.99,"h":31.049,"l":30.947,"n":605,"o":31.01,"t":"2025-12-31T05:00:00Z","v":123220,"vw":30.998887},{"c":31.19,"h":31.21,"l":31.05,"n":513,"o":31.21,"t":"2026-01-02T05:00:00Z","v":108012,"vw":31.116879},{"c":31.15,"h":31.1529,"l":30.77,"n":794,"o":30.86,"t":"2026-01-05T05:00:00Z","v":176018,"vw":31.025621},{"c":31.05,"h":31.289,"l":31.05,"n":804,"o":31.2,"t":"2026-01-06T05:00:00Z","v":149870,"vw":31.112827},{"c":30.86,"h":30.92,"l":30.8,"n":988,"o":30.9,"t":"2026-01-07T05:00:00Z","v":370866,"vw":30.856914},{"c":30.91,"h":30.91,"l":30.74,"n":676,"o":30.74,"t":"2026-01-08T05:00:00Z","v":175162,"vw":30.841468},{"c":30.98,"h":31.023,"l":30.9,"n":680,"o":30.9,"t":"2026-01-09T05:00:00Z","v":112006,"vw":30.973174},{"c":31.08,"h":31.11,"l":30.99,"n":960,"o":31.02,"t":"2026-01-12T05:00:00Z","v":204342,"vw":31.051587},{"c":30.9012,"h":30.98,"l":30.835,"n":593,"o":30.98,"t":"2026-01-13T05:00:00Z","v":138290,"vw":30.901763},{"c":31.25,"h":31.25,"l":31.045,"n":551,"o":31.06,"t":"2026-01-14T05:00:00Z","v":161659,"vw":31.158677},{"c":31.05,"h":31.18,"l":31.05,"n":673,"o":31.14,"t":"2026-01-15T05:00:00Z","v":153806,"vw":31.113983},{"c":31.165,"h":31.2,"l":31.072,"n":536,"o":31.2,"t":"2026-01-16T05:00:00Z","v":93267,"vw":31.138073},{"c":30.94,"h":31.08,"l":30.88,"n":1152,"o":30.88,"t":"2026-01-20T05:00:00Z","v":193339,"vw":30.98092},{"c":31.04,"h":31.095,"l":30.7807,"n":824,"o":30.96,"t":"2026-01-21T05:00:00Z","v":193083,"vw":30.930552},{"c":31.18,"h":31.23,"l":31.1101,"n":1065,"o":31.14,"t":"2026-01-22T05:00:00Z","v":159742,"vw":31.175277},{"c":31.34,"h":31.3825,"l":31.0601,"n":732,"o":31.11,"t":"2026-01-23T05:00:00Z","v":136717,"vw":31.238503},{"c":31.53,"h":31.61,"l":31.49,"n":791,"o":31.49,"t":"2026-01-26T05:00:00Z","v":189434,"vw":31.553285},{"c":32.015,"h":32.07,"l":31.81,"n":1045,"o":31.81,"t":"2026-01-27T05:00:00Z","v":168478,"vw":31.904096},{"c":31.69,"h":31.8322,"l":31.615,"n":785,"o":31.75,"t":"2026-01-28T05:00:00Z","v":146320,"vw":31.720958},{"c":32.17,"h":32.249,"l":31.935,"n":1064,"o":32.17,"t":"2026-01-29T05:00:00Z","v":325863,"vw":32.101063},{"c":32.07,"h":32.19,"l":31.91,"n":727,"o":32.19,"t":"2026-01-30T05:00:00Z","v":116346,"vw":32.048328},{"c":32.21,"h":32.24,"l":32.04,"n":940,"o":32.17,"t":"2026-02-02T05:00:00Z","v":149388,"vw":32.153413},{"c":32.44,"h":32.47,"l":32.11,"n":1962,"o":32.11,"t":"2026-02-03T05:00:00Z","v":255178,"vw":32.348006},{"c":32.97,"h":33.15,"l":32.91,"n":1211,"o":33.04,"t":"2026-02-04T05:00:00Z","v":421413,"vw":32.961044},{"c":32.72,"h":32.85,"l":32.6675,"n":1256,"o":32.72,"t":"2026-02-05T05:00:00Z","v":237492,"vw":32.763745},{"c":33.21,"h":33.21,"l":32.99,"n":597,"o":32.99,"t":"2026-02-06T05:00:00Z","v":111078,"vw":33.107841},{"c":33.28,"h":33.3399,"l":33.16,"n":490,"o":33.16,"t":"2026-02-09T05:00:00Z","v":120690,"vw":33.239311},{"c":33.28,"h":33.34,"l":33.2296,"n":931,"o":33.33,"t":"2026-02-10T05:00:00Z","v":143237,"vw":33.288647},{"c":33.55,"h":33.59,"l":33.31,"n":656,"o":33.42,"t":"2026-02-11T05:00:00Z","v":144536,"vw":33.515105},{"c":33.51,"h":33.59,"l":33.37,"n":968,"o":33.56,"t":"2026-02-12T05:00:00Z","v":182020,"vw":33.479603},{"c":33.5,"h":33.6,"l":33.36,"n":848,"o":33.44,"t":"2026-02-13T05:00:00Z","v":187934,"vw":33.489598},{"c":33.61,"h":33.65,"l":33.37,"n":668,"o":33.54,"t":"2026-02-17T05:00:00Z","v":171937,"vw":33.520444},{"c":33.5,"h":33.64,"l":33.4,"n":620,"o":33.64,"t":"2026-02-18T05:00:00Z","v":103712,"vw":33.510071},{"c":33.52,"h":33.545,"l":33.34,"n":839,"o":33.4,"t":"2026-02-19T05:00:00Z","v":150905,"vw":33.449129},{"c":33.72,"h":33.7936,"l":33.5,"n":1017,"o":33.53,"t":"2026-02-20T05:00:00Z","v":151795,"vw":33.674851},{"c":33.87,"h":33.9499,"l":33.75,"n":907,"o":33.75,"t":"2026-02-23T05:00:00Z","v":286587,"vw":33.837928},{"c":34.03,"h":34.0599,"l":33.91,"n":770,"o":33.99,"t":"2026-02-24T05:00:00Z","v":241550,"vw":33.984927},{"c":33.99,"h":34.0664,"l":33.86,"n":802,"o":33.92,"t":"2026-02-25T05:00:00Z","v":428771,"vw":34.024554},{"c":33.91,"h":33.97,"l":33.7851,"n":776,"o":33.92,"t":"2026-02-26T05:00:00Z","v":151497,"vw":33.875559},{"c":34.17,"h":34.255,"l":34.08,"n":603,"o":34.15,"t":"2026-02-27T05:00:00Z","v":192196,"vw":34.142045},{"c":33.61,"h":33.7486,"l":33.47,"n":3439,"o":33.64,"t":"2026-03-02T05:00:00Z","v":615177,"vw":33.610182},{"c":32.76,"h":32.86,"l":32.28,"n":2676,"o":32.58,"t":"2026-03-03T05:00:00Z","v":373254,"vw":32.570952},{"c":33,"h":33.06,"l":32.76,"n":3474,"o":32.92,"t":"2026-03-04T05:00:00Z","v":458583,"vw":32.951474},{"c":32.39,"h":32.5655,"l":32.12,"n":1015,"o":32.43,"t":"2026-03-05T05:00:00Z","v":157237,"vw":32.28563},{"c":32.31,"h":32.39,"l":31.9,"n":1245,"o":31.92,"t":"2026-03-06T05:00:00Z","v":143471,"vw":32.214568},{"c":32.4,"h":32.4805,"l":31.77,"n":929,"o":31.93,"t":"2026-03-09T04:00:00Z","v":240996,"vw":32.054056},{"c":32.41,"h":32.73,"l":32.34,"n":528,"o":32.53,"t":"2026-03-10T04:00:00Z","v":97842,"vw":32.583147},{"c":32.33,"h":32.41,"l":32.16,"n":1021,"o":32.24,"t":"2026-03-11T04:00:00Z","v":123401,"vw":32.27417},{"c":32.045,"h":32.185,"l":31.9475,"n":4410,"o":32.05,"t":"2026-03-12T04:00:00Z","v":830160,"vw":32.097614},{"c":32.04,"h":32.41,"l":31.98,"n":970,"o":32.31,"t":"2026-03-13T04:00:00Z","v":167532,"vw":32.134414},{"c":32.43,"h":32.53,"l":32.32,"n":864,"o":32.33,"t":"2026-03-16T04:00:00Z","v":132335,"vw":32.414553},{"c":32.66,"h":32.8444,"l":32.65,"n":458,"o":32.72,"t":"2026-03-17T04:00:00Z","v":82782,"vw":32.744425},{"c":32.035,"h":32.41,"l":32,"n":1336,"o":32.38,"t":"2026-03-18T04:00:00Z","v":304822,"vw":32.264345},{"c":32.08,"h":32.305,"l":31.86,"n":854,"o":31.91,"t":"2026-03-19T04:00:00Z","v":856139,"vw":32.213187},{"c":31.284,"h":31.95,"l":31.18,"n":1239,"o":31.95,"t":"2026-03-20T04:00:00Z","v":199816,"vw":31.391243},{"c":31.634,"h":31.88,"l":31.41,"n":1135,"o":31.57,"t":"2026-03-23T04:00:00Z","v":173615,"vw":31.631634},{"c":31.59,"h":31.7399,"l":31.38,"n":754,"o":31.38,"t":"2026-03-24T04:00:00Z","v":222326,"vw":31.666466},{"c":31.91,"h":31.995,"l":31.79,"n":735,"o":31.86,"t":"2026-03-25T04:00:00Z","v":86775,"vw":31.919328},{"c":31.54,"h":31.94,"l":31.54,"n":1077,"o":31.76,"t":"2026-03-26T04:00:00Z","v":95509,"vw":31.755546},{"c":31.55,"h":31.78,"l":31.46,"n":1033,"o":31.58,"t":"2026-03-27T04:00:00Z","v":178606,"vw":31.612232},{"c":31.78,"h":31.99,"l":31.67,"n":738,"o":31.75,"t":"2026-03-30T04:00:00Z","v":124105,"vw":31.840529},{"c":32.41,"h":32.41,"l":31.96,"n":1123,"o":32.19,"t":"2026-03-31T04:00:00Z","v":176494,"vw":32.176113},{"c":32.46,"h":32.595,"l":32.34,"n":1112,"o":32.54,"t":"2026-04-01T04:00:00Z","v":194580,"vw":32.497689},{"c":32.58,"h":32.5926,"l":32.27,"n":480,"o":32.32,"t":"2026-04-02T04:00:00Z","v":111161,"vw":32.493518},{"c":32.695,"h":32.7311,"l":32.57,"n":596,"o":32.58,"t":"2026-04-06T04:00:00Z","v":117934,"vw":32.66585},{"c":32.616,"h":32.67,"l":32.31,"n":751,"o":32.45,"t":"2026-04-07T04:00:00Z","v":116572,"vw":32.41379},{"c":33.08,"h":33.14,"l":32.87,"n":828,"o":32.98,"t":"2026-04-08T04:00:00Z","v":146754,"vw":33.024761},{"c":33.18,"h":33.2599,"l":32.9213,"n":572,"o":32.93,"t":"2026-04-09T04:00:00Z","v":102745,"vw":33.16416},{"c":33.18,"h":33.3105,"l":33.0418,"n":861,"o":33.29,"t":"2026-04-10T04:00:00Z","v":127759,"vw":33.166178},{"c":33.32,"h":33.32,"l":32.94,"n":606,"o":33.05,"t":"2026-04-13T04:00:00Z","v":178658,"vw":33.173103},{"c":33.29,"h":33.39,"l":33.275,"n":845,"o":33.33,"t":"2026-04-14T04:00:00Z","v":165308,"vw":33.3231},{"c":33.24,"h":33.39,"l":33.16,"n":725,"o":33.39,"t":"2026-04-15T04:00:00Z","v":128850,"vw":33.241807},{"c":33.16,"h":33.31,"l":33.02,"n":764,"o":33.24,"t":"2026-04-16T04:00:00Z","v":120269,"vw":33.116218},{"c":33.24,"h":33.31,"l":33.19,"n":621,"o":33.28,"t":"2026-04-17T04:00:00Z","v":111103,"vw":33.254535},{"c":33.34,"h":33.34,"l":33.19,"n":669,"o":33.19,"t":"2026-04-20T04:00:00Z","v":107038,"vw":33.291076},{"c":32.76,"h":33.2062,"l":32.76,"n":1261,"o":33.16,"t":"2026-04-21T04:00:00Z","v":235096,"vw":32.957396},{"c":32.84,"h":32.93,"l":32.78,"n":614,"o":32.93,"t":"2026-04-22T04:00:00Z","v":136285,"vw":32.865348},{"c":32.85,"h":33.09,"l":32.66,"n":1087,"o":32.92,"t":"2026-04-23T04:00:00Z","v":137992,"vw":32.936546},{"c":32.92,"h":32.995,"l":32.81,"n":560,"o":32.86,"t":"2026-04-24T04:00:00Z","v":100429,"vw":32.905842},{"c":32.68,"h":32.9232,"l":32.68,"n":773,"o":32.85,"t":"2026-04-27T04:00:00Z","v":132574,"vw":32.754192},{"c":32.8,"h":32.839,"l":32.66,"n":494,"o":32.71,"t":"2026-04-28T04:00:00Z","v":115334,"vw":32.794548},{"c":32.41,"h":32.54,"l":32.34,"n":914,"o":32.54,"t":"2026-04-29T04:00:00Z","v":154226,"vw":32.440378},{"c":33.12,"h":33.19,"l":32.75,"n":673,"o":32.78,"t":"2026-04-30T04:00:00Z","v":137426,"vw":33.078471},{"c":33.02,"h":33.27,"l":33,"n":612,"o":33.24,"t":"2026-05-01T04:00:00Z","v":93821,"vw":33.146602},{"c":32.52,"h":32.7774,"l":32.46,"n":957,"o":32.66,"t":"2026-05-04T04:00:00Z","v":114523,"vw":32.569745},{"c":32.84,"h":32.87,"l":32.66,"n":451,"o":32.8,"t":"2026-05-05T04:00:00Z","v":83181,"vw":32.800642},{"c":33.235,"h":33.2699,"l":33.15,"n":479,"o":33.21,"t":"2026-05-06T04:00:00Z","v":86584,"vw":33.200823},{"c":32.65,"h":33.08,"l":32.62,"n":823,"o":33.08,"t":"2026-05-07T04:00:00Z","v":133671,"vw":32.742301},{"c":32.74,"h":32.78,"l":32.62,"n":437,"o":32.77,"t":"2026-05-08T04:00:00Z","v":79844,"vw":32.72022},{"c":32.77,"h":32.9199,"l":32.7453,"n":577,"o":32.85,"t":"2026-05-11T04:00:00Z","v":128503,"vw":32.818955},{"c":32.84,"h":32.85,"l":32.6064,"n":570,"o":32.73,"t":"2026-05-12T04:00:00Z","v":354684,"vw":32.683665},{"c":32.9,"h":32.9,"l":32.67,"n":324,"o":32.67,"t":"2026-05-13T04:00:00Z","v":67445,"vw":32.808498},{"c":32.9,"h":33.0042,"l":32.86,"n":445,"o":32.92,"t":"2026-05-14T04:00:00Z","v":118534,"vw":32.923621},{"c":32.62,"h":32.7631,"l":32.62,"n":459,"o":32.69,"t":"2026-05-15T04:00:00Z","v":95264,"vw":32.665071},{"c":33.22,"h":33.2331,"l":32.975,"n":582,"o":32.98,"t":"2026-05-18T04:00:00Z","v":102057,"vw":33.113413},{"c":33.15,"h":33.2301,"l":33.105,"n":692,"o":33.12,"t":"2026-05-19T04:00:00Z","v":102503,"vw":33.181378},{"c":33.31,"h":33.41,"l":33.0437,"n":568,"o":33.14,"t":"2026-05-20T04:00:00Z","v":83274,"vw":33.26749},{"c":33.32,"h":33.43,"l":33.1099,"n":696,"o":33.13,"t":"2026-05-21T04:00:00Z","v":215866,"vw":33.193265},{"c":33.12,"h":33.25,"l":33.085,"n":925,"o":33.21,"t":"2026-05-22T04:00:00Z","v":139035,"vw":33.16668},{"c":33.15,"h":33.38,"l":33.095,"n":740,"o":33.38,"t":"2026-05-26T04:00:00Z","v":651660,"vw":33.108234},{"c":33.01,"h":33.1499,"l":32.98,"n":738,"o":33.03,"t":"2026-05-27T04:00:00Z","v":144042,"vw":33.026267},{"c":32.79,"h":32.9,"l":32.75,"n":898,"o":32.77,"t":"2026-05-28T04:00:00Z","v":239744,"vw":32.802613},{"c":32.68,"h":32.9,"l":32.68,"n":544,"o":32.9,"t":"2026-05-29T04:00:00Z","v":135330,"vw":32.782468},{"c":32.3,"h":32.44,"l":32.26,"n":837,"o":32.44,"t":"2026-06-01T04:00:00Z","v":227250,"vw":32.34103},{"c":32.39,"h":32.39,"l":32.27,"n":820,"o":32.34,"t":"2026-06-02T04:00:00Z","v":208981,"vw":32.325558},{"c":32.08,"h":32.3121,"l":32.08,"n":450,"o":32.21,"t":"2026-06-03T04:00:00Z","v":103735,"vw":32.181288},{"c":32.35,"h":32.4748,"l":32.35,"n":607,"o":32.4,"t":"2026-06-04T04:00:00Z","v":399480,"vw":32.440806},{"c":32.17,"h":32.4491,"l":32.0707,"n":1151,"o":32.43,"t":"2026-06-05T04:00:00Z","v":227322,"vw":32.182997},{"c":32.16,"h":32.315,"l":32.06,"n":775,"o":32.28,"t":"2026-06-08T04:00:00Z","v":131496,"vw":32.150346},{"c":32.3,"h":32.4187,"l":32.12,"n":710,"o":32.36,"t":"2026-06-09T04:00:00Z","v":130112,"vw":32.265277},{"c":32.32,"h":32.5315,"l":32.29,"n":678,"o":32.31,"t":"2026-06-10T04:00:00Z","v":99012,"vw":32.443389},{"c":32.86,"h":32.97,"l":32.4901,"n":914,"o":32.64,"t":"2026-06-11T04:00:00Z","v":217710,"vw":32.767902},{"c":32.89,"h":32.96,"l":32.79,"n":835,"o":32.79,"t":"2026-06-12T04:00:00Z","v":207446,"vw":32.880513},{"c":32.69,"h":32.92,"l":32.64,"n":481,"o":32.92,"t":"2026-06-15T04:00:00Z","v":106077,"vw":32.757165},{"c":32.77,"h":32.91,"l":32.72,"n":807,"o":32.73,"t":"2026-06-16T04:00:00Z","v":216309,"vw":32.83998},{"c":32.45,"h":32.8899,"l":32.3601,"n":625,"o":32.84,"t":"2026-06-17T04:00:00Z","v":132132,"vw":32.696984},{"c":31.55,"h":31.6799,"l":31.475,"n":826,"o":31.67,"t":"2026-06-18T04:00:00Z","v":272351,"vw":31.524553},{"c":31.58,"h":31.7494,"l":31.45,"n":549,"o":31.45,"t":"2026-06-22T04:00:00Z","v":98216,"vw":31.647088},{"c":31.67,"h":31.7699,"l":31.59,"n":631,"o":31.59,"t":"2026-06-23T04:00:00Z","v":112058,"vw":31.712847},{"c":31.79,"h":31.83,"l":31.66,"n":580,"o":31.71,"t":"2026-06-24T04:00:00Z","v":188032,"vw":31.793039},{"c":32.02,"h":32.09,"l":31.915,"n":972,"o":31.94,"t":"2026-06-25T04:00:00Z","v":128049,"vw":32.00944},{"c":32.08,"h":32.17,"l":31.97,"n":706,"o":31.99,"t":"2026-06-26T04:00:00Z","v":1718052,"vw":32.15563},{"c":32.31,"h":32.31,"l":32.12,"n":880,"o":32.13,"t":"2026-06-29T04:00:00Z","v":151192,"vw":32.20796},{"c":32.14,"h":32.2107,"l":32.05,"n":576,"o":32.14,"t":"2026-06-30T04:00:00Z","v":88637,"vw":32.119901},{"c":31.95,"h":31.9994,"l":31.8735,"n":961,"o":31.89,"t":"2026-07-01T04:00:00Z","v":181948,"vw":31.948785},{"c":32.68,"h":32.785,"l":32.51,"n":592,"o":32.51,"t":"2026-07-02T04:00:00Z","v":96017,"vw":32.60889},{"c":32.595,"h":32.6004,"l":32.37,"n":746,"o":32.53,"t":"2026-07-06T04:00:00Z","v":127381,"vw":32.510213},{"c":32.75,"h":32.9887,"l":32.74,"n":646,"o":32.88,"t":"2026-07-07T04:00:00Z","v":165675,"vw":32.844748},{"c":32.66,"h":32.73,"l":32.54,"n":638,"o":32.6,"t":"2026-07-08T04:00:00Z","v":113518,"vw":32.664179},{"c":32.64,"h":32.74,"l":32.61,"n":631,"o":32.64,"t":"2026-07-09T04:00:00Z","v":131293,"vw":32.669882},{"c":32.72,"h":32.78,"l":32.66,"n":737,"o":32.78,"t":"2026-07-10T04:00:00Z","v":145864,"vw":32.751902},{"c":32.69,"h":32.895,"l":32.67,"n":725,"o":32.83,"t":"2026-07-13T04:00:00Z","v":108390,"vw":32.732506},{"c":32.73,"h":32.98,"l":32.73,"n":599,"o":32.95,"t":"2026-07-14T04:00:00Z","v":89746,"vw":32.809214},{"c":33,"h":33.0799,"l":32.73,"n":629,"o":32.77,"t":"2026-07-15T04:00:00Z","v":104502,"vw":32.965221},{"c":33.15,"h":33.15,"l":32.9,"n":624,"o":32.91,"t":"2026-07-16T04:00:00Z","v":119911,"vw":33.089416},{"c":33.28,"h":33.41,"l":33.19,"n":722,"o":33.25,"t":"2026-07-17T04:00:00Z","v":134617,"vw":33.277386},{"c":33.03,"h":33.21,"l":33.0201,"n":679,"o":33.2,"t":"2026-07-20T04:00:00Z","v":106027,"vw":33.128987},{"c":33.12,"h":33.17,"l":33.0201,"n":603,"o":33.12,"t":"2026-07-21T04:00:00Z","v":90417,"vw":33.131922},{"c":33.3,"h":33.5004,"l":33.2703,"n":518,"o":33.48,"t":"2026-07-22T04:00:00Z","v":93262,"vw":33.346079},{"c":33.05,"h":33.1,"l":32.95,"n":695,"o":32.99,"t":"2026-07-23T04:00:00Z","v":119995,"vw":33.017788},{"c":33.29,"h":33.35,"l":33.205,"n":636,"o":33.29,"t":"2026-07-24T04:00:00Z","v":102246,"vw":33.287871},{"c":33.424,"h":33.5699,"l":33.4,"n":523,"o":33.4,"t":"2026-07-27T04:00:00Z","v":95438,"vw":33.452858},{"c":33.87,"h":33.9193,"l":33.62,"n":567,"o":33.62,"t":"2026-07-28T04:00:00Z","v":100378,"vw":33.857089},{"c":33.96,"h":34.1999,"l":33.84,"n":898,"o":33.84,"t":"2026-07-29T04:00:00Z","v":128510,"vw":33.948934},{"c":34.215,"h":34.22,"l":33.9673,"n":569,"o":34.06,"t":"2026-07-30T04:00:00Z","v":101618,"vw":34.117767},{"c":33.89,"h":33.94,"l":33.65,"n":660,"o":33.86,"t":"2026-07-31T04:00:00Z","v":95737,"vw":33.839974},{"c":33.77,"h":33.93,"l":33.73,"n":625,"o":33.93,"t":"2026-08-03T04:00:00Z","v":107391,"vw":33.777595},{"c":33.74,"h":33.86,"l":33.71,"n":644,"o":33.86,"t":"2026-08-04T04:00:00Z","v":121293,"vw":33.768383},{"c":33.74,"h":33.95,"l":33.735,"n":529,"o":33.95,"t":"2026-08-05T04:00:00Z","v":88819,"vw":33.788008},{"c":33.83,"h":34.055,"l":33.81,"n":605,"o":34,"t":"2026-08-06T04:00:00Z","v":103917,"vw":33.864305},{"c":34.12,"h":34.195,"l":34.08,"n":599,"o":34.16,"t":"2026-08-07T04:00:00Z","v":175736,"vw":34.129825},{"c":33.99,"h":34.01,"l":33.9213,"n":603,"o":33.97,"t":"2026-08-10T04:00:00Z","v":84638,"vw":33.967219},{"c":33.93,"h":34.06,"l":33.881,"n":536,"o":33.95,"t":"2026-08-11T04:00:00Z","v":88778,"vw":33.934976},{"c":33.75,"h":33.8499,"l":33.71,"n":465,"o":33.72,"t":"2026-08-12T04:00:00Z","v":83806,"vw":33.753811},{"c":33.8,"h":33.8581,"l":33.7263,"n":421,"o":33.76,"t":"2026-08-13T04:00:00Z","v":97504,"vw":33.791236},{"c":33.85,"h":33.9199,"l":33.8218,"n":645,"o":33.83,"t":"2026-08-14T04:00:00Z","v":89784,"vw":33.86541},{"c":33.7,"h":33.86,"l":33.66,"n":497,"o":33.81,"t":"2026-08-17T04:00:00Z","v":83704,"vw":33.735942},{"c":33.8,"h":33.9527,"l":33.8,"n":671,"o":33.8,"t":"2026-08-18T04:00:00Z","v":97572,"vw":33.85081},{"c":34.17,"h":34.23,"l":34.0067,"n":580,"o":34.02,"t":"2026-08-19T04:00:00Z","v":97451,"vw":34.140772},{"c":34.11,"h":34.27,"l":34.09,"n":973,"o":34.17,"t":"2026-08-20T04:00:00Z","v":178605,"vw":34.16905},{"c":34.33,"h":34.4099,"l":34.25,"n":826,"o":34.25,"t":"2026-08-21T04:00:00Z","v":81901,"vw":34.341935},{"c":34.4,"h":34.4199,"l":34.21,"n":419,"o":34.21,"t":"2026-08-24T04:00:00Z","v":53246,"vw":34.35913},{"c":34.53,"h":34.56,"l":34.34,"n":530,"o":34.45,"t":"2026-08-25T04:00:00Z","v":110437,"vw":34.4941},{"c":34.31,"h":34.4832,"l":34.3,"n":493,"o":34.44,"t":"2026-08-26T04:00:00Z","v":106590,"vw":34.369739},{"c":33.98,"h":34.06,"l":33.9,"n":722,"o":34.06,"t":"2026-08-27T04:00:00Z","v":89834,"vw":33.99446},{"c":33.92,"h":34.13,"l":33.875,"n":801,"o":34.06,"t":"2026-08-28T04:00:00Z","v":134575,"vw":33.943583},{"c":33.89,"h":34.02,"l":33.8501,"n":408,"o":34.01,"t":"2026-08-31T04:00:00Z","v":63618,"vw":33.931486},{"c":33.99,"h":34.16,"l":33.95,"n":624,"o":34.04,"t":"2026-09-01T04:00:00Z","v":96006,"vw":34.02838},{"c":34.06,"h":34.15,"l":33.98,"n":697,"o":33.98,"t":"2026-09-02T04:00:00Z","v":124345,"vw":34.087358},{"c":34.37,"h":34.47,"l":34.275,"n":423,"o":34.36,"t":"2026-09-03T04:00:00Z","v":102088,"vw":34.399368},{"c":34.32,"h":34.36,"l":34.195,"n":720,"o":34.2,"t":"2026-09-04T04:00:00Z","v":97370,"vw":34.26894},{"c":33.78,"h":33.973,"l":33.78,"n":779,"o":33.93,"t":"2026-09-08T04:00:00Z","v":123994,"vw":33.861826},{"c":33.56,"h":33.77,"l":33.51,"n":1250,"o":33.72,"t":"2026-09-09T04:00:00Z","v":391377,"vw":33.567715},{"c":33.49,"h":33.6646,"l":33.4101,"n":841,"o":33.65,"t":"2026-09-10T04:00:00Z","v":204471,"vw":33.534675},{"c":33.59,"h":33.71,"l":33.53,"n":855,"o":33.67,"t":"2026-09-11T04:00:00Z","v":226669,"vw":33.60927},{"c":33.85,"h":33.9784,"l":33.74,"n":757,"o":33.92,"t":"2026-09-14T04:00:00Z","v":103970,"vw":33.877659},{"c":33.74,"h":33.77,"l":33.637,"n":750,"o":33.71,"t":"2026-09-15T04:00:00Z","v":139534,"vw":33.72978},{"c":33.5,"h":33.8245,"l":33.4,"n":936,"o":33.8,"t":"2026-09-16T04:00:00Z","v":133258,"vw":33.621598},{"c":33.73,"h":33.83,"l":33.7,"n":584,"o":33.7,"t":"2026-09-17T04:00:00Z","v":125952,"vw":33.730731},{"c":33.12,"h":33.2099,"l":33.07,"n":656,"o":33.19,"t":"2026-09-18T04:00:00Z","v":119873,"vw":33.144015},{"c":33.22,"h":33.3498,"l":33.18,"n":744,"o":33.32,"t":"2026-09-21T04:00:00Z","v":104769,"vw":33.266697},{"c":33.2,"h":33.2899,"l":33.11,"n":752,"o":33.19,"t":"2026-09-22T04:00:00Z","v":123712,"vw":33.182688},{"c":32.83,"h":32.97,"l":32.655,"n":1293,"o":32.88,"t":"2026-09-23T04:00:00Z","v":302076,"vw":32.803737},{"c":32.91,"h":32.99,"l":32.79,"n":617,"o":32.85,"t":"2026-09-24T04:00:00Z","v":114698,"vw":32.881592},{"c":33.03,"h":33.055,"l":32.87,"n":755,"o":32.98,"t":"2026-09-25T04:00:00Z","v":136651,"vw":32.94261},{"c":32.99,"h":33.08,"l":32.8501,"n":1045,"o":32.9,"t":"2026-09-28T04:00:00Z","v":129148,"vw":32.979561},{"c":32.59,"h":32.7192,"l":32.42,"n":708,"o":32.66,"t":"2026-09-29T04:00:00Z","v":268461,"vw":32.492494},{"c":32.35,"h":32.67,"l":32.31,"n":709,"o":32.67,"t":"2026-09-30T04:00:00Z","v":200732,"vw":32.431393},{"c":32.04,"h":32.19,"l":31.95,"n":1317,"o":32.19,"t":"2026-10-01T04:00:00Z","v":446718,"vw":32.022081},{"c":32.18,"h":32.2299,"l":32.06,"n":524,"o":32.08,"t":"2026-10-02T04:00:00Z","v":265966,"vw":32.191725},{"c":32.15,"h":32.26,"l":31.966,"n":894,"o":32.01,"t":"2026-10-05T04:00:00Z","v":155806,"vw":32.104034},{"c":32.28,"h":32.3792,"l":32.252,"n":437,"o":32.27,"t":"2026-10-06T04:00:00Z","v":85777,"vw":32.30544},{"c":32.24,"h":32.28,"l":32.13,"n":519,"o":32.13,"t":"2026-10-07T04:00:00Z","v":230351,"vw":32.205677},{"c":32.42,"h":32.45,"l":32.1417,"n":793,"o":32.25,"t":"2026-10-08T04:00:00Z","v":156654,"vw":32.308512},{"c":32.49,"h":32.54,"l":32.39,"n":718,"o":32.39,"t":"2026-10-09T04:00:00Z","v":153504,"vw":32.452932},{"c":32.57,"h":32.63,"l":32.53,"n":784,"o":32.53,"t":"2026-10-12T04:00:00Z","v":108251,"vw":32.570681},{"c":32.83,"h":32.9852,"l":32.76,"n":649,"o":32.91,"t":"2026-10-13T04:00:00Z","v":306645,"vw":32.792925},{"c":33.02,"h":33.02,"l":32.78,"n":899,"o":32.8,"t":"2026-10-14T04:00:00Z","v":124779,"vw":32.902044},{"c":33.54,"h":33.61,"l":33.47,"n":953,"o":33.51,"t":"2026-10-15T04:00:00Z","v":159504,"vw":33.528486},{"c":33.79,"h":33.91,"l":33.71,"n":804,"o":33.75,"t":"2026-10-16T04:00:00Z","v":130802,"vw":33.79924},{"c":33.45,"h":33.6426,"l":33.45,"n":920,"o":33.54,"t":"2026-10-19T04:00:00Z","v":258987,"vw":33.57814},{"c":33.94,"h":33.96,"l":33.8,"n":1132,"o":33.8,"t":"2026-10-20T04:00:00Z","v":181968,"vw":33.892748},{"c":33.92,"h":34.0186,"l":33.795,"n":753,"o":33.95,"t":"2026-10-21T04:00:00Z","v":128066,"vw":33.914344},{"c":34.15,"h":34.17,"l":33.93,"n":737,"o":33.94,"t":"2026-10-22T04:00:00Z","v":123015,"vw":34.108956}],"volatilityBars":[{"c":33.31,"h":34.5,"l":33.31,"n":11,"o":33.31,"t":"2026-09-21T10:45:00Z","v":4122,"vw":33.344711},{"c":33.31,"h":33.31,"l":33.31,"n":9,"o":33.31,"t":"2026-09-21T11:15:00Z","v":4001,"vw":33.31},{"c":33.345,"h":33.3498,"l":33.23,"n":56,"o":33.32,"t":"2026-09-21T13:30:00Z","v":13706,"vw":33.301934},{"c":33.2021,"h":33.25,"l":33.18,"n":44,"o":33.18,"t":"2026-09-21T13:45:00Z","v":7489,"vw":33.225531},{"c":33.22,"h":33.26,"l":33.1901,"n":17,"o":33.225,"t":"2026-09-21T14:00:00Z","v":2079,"vw":33.228667},{"c":33.26,"h":33.26,"l":33.23,"n":16,"o":33.23,"t":"2026-09-21T14:15:00Z","v":3462,"vw":33.233635},{"c":33.255,"h":33.26,"l":33.255,"n":6,"o":33.26,"t":"2026-09-21T14:30:00Z","v":499,"vw":33.256121},{"c":33.2636,"h":33.265,"l":33.2636,"n":4,"o":33.265,"t":"2026-09-21T15:00:00Z","v":426,"vw":33.264324},{"c":33.26,"h":33.29,"l":33.26,"n":21,"o":33.28,"t":"2026-09-21T15:15:00Z","v":5114,"vw":33.280947},{"c":33.255,"h":33.255,"l":33.255,"n":2,"o":33.255,"t":"2026-09-21T15:30:00Z","v":188,"vw":33.255},{"c":33.245,"h":33.2668,"l":33.241,"n":8,"o":33.2668,"t":"2026-09-21T15:45:00Z","v":1454,"vw":33.258365},{"c":33.26,"h":33.28,"l":33.25,"n":14,"o":33.25,"t":"2026-09-21T16:00:00Z","v":874,"vw":33.26},{"c":33.2574,"h":33.27,"l":33.25,"n":19,"o":33.25,"t":"2026-09-21T16:30:00Z","v":1724,"vw":33.26332},{"c":33.27,"h":33.29,"l":33.2694,"n":11,"o":33.2694,"t":"2026-09-21T17:00:00Z","v":2322,"vw":33.272109},{"c":33.27,"h":33.2711,"l":33.2605,"n":8,"o":33.2605,"t":"2026-09-21T17:15:00Z","v":1170,"vw":33.268822},{"c":33.255,"h":33.2899,"l":33.255,"n":10,"o":33.2819,"t":"2026-09-21T17:30:00Z","v":15961,"vw":33.257678},{"c":33.25,"h":33.26,"l":33.25,"n":5,"o":33.26,"t":"2026-09-21T17:45:00Z","v":488,"vw":33.256054},{"c":33.2699,"h":33.2699,"l":33.25,"n":11,"o":33.25,"t":"2026-09-21T18:00:00Z","v":2959,"vw":33.251509},{"c":33.2718,"h":33.275,"l":33.26,"n":10,"o":33.26,"t":"2026-09-21T18:15:00Z","v":2998,"vw":33.270651},{"c":33.26,"h":33.27,"l":33.255,"n":21,"o":33.27,"t":"2026-09-21T18:30:00Z","v":2902,"vw":33.261688},{"c":33.27,"h":33.27,"l":33.27,"n":4,"o":33.27,"t":"2026-09-21T18:45:00Z","v":1101,"vw":33.27},{"c":33.265,"h":33.27,"l":33.265,"n":11,"o":33.27,"t":"2026-09-21T19:00:00Z","v":1920,"vw":33.269633},{"c":33.25,"h":33.28,"l":33.25,"n":16,"o":33.28,"t":"2026-09-21T19:15:00Z","v":13639,"vw":33.278479},{"c":33.27,"h":33.28,"l":33.2548,"n":27,"o":33.2548,"t":"2026-09-21T19:30:00Z","v":5165,"vw":33.265924},{"c":33.24,"h":33.27,"l":33.23,"n":40,"o":33.27,"t":"2026-09-21T19:45:00Z","v":4015,"vw":33.255395},{"c":33.22,"h":33.22,"l":33.22,"n":3,"o":33.22,"t":"2026-09-21T20:00:00Z","v":234,"vw":33.22},{"c":33.19,"h":33.19,"l":33.19,"n":4,"o":33.19,"t":"2026-09-22T13:30:00Z","v":3167,"vw":33.19},{"c":33.23,"h":33.255,"l":33.23,"n":4,"o":33.235,"t":"2026-09-22T13:45:00Z","v":1747,"vw":33.241513},{"c":33.22,"h":33.22,"l":33.21,"n":7,"o":33.21,"t":"2026-09-22T14:00:00Z","v":600,"vw":33.216},{"c":33.19,"h":33.2543,"l":33.19,"n":3,"o":33.2543,"t":"2026-09-22T14:15:00Z","v":1853,"vw":33.194305},{"c":33.2195,"h":33.23,"l":33.2195,"n":7,"o":33.22,"t":"2026-09-22T14:30:00Z","v":2890,"vw":33.220673},{"c":33.2382,"h":33.2382,"l":33.2382,"n":1,"o":33.2382,"t":"2026-09-22T14:45:00Z","v":230,"vw":33.2382},{"c":33.18,"h":33.21,"l":33.18,"n":12,"o":33.2029,"t":"2026-09-22T15:00:00Z","v":3157,"vw":33.198662},{"c":33.185,"h":33.2444,"l":33.185,"n":6,"o":33.2444,"t":"2026-09-22T15:15:00Z","v":1658,"vw":33.207764},{"c":33.11,"h":33.1813,"l":33.11,"n":25,"o":33.1265,"t":"2026-09-22T15:30:00Z","v":5517,"vw":33.134054},{"c":33.15,"h":33.15,"l":33.13,"n":2,"o":33.13,"t":"2026-09-22T15:45:00Z","v":3033,"vw":33.140221},{"c":33.11,"h":33.1399,"l":33.11,"n":13,"o":33.1399,"t":"2026-09-22T16:00:00Z","v":1036,"vw":33.129096},{"c":33.1288,"h":33.1288,"l":33.11,"n":3,"o":33.11,"t":"2026-09-22T16:15:00Z","v":766,"vw":33.12631},{"c":33.15,"h":33.15,"l":33.12,"n":12,"o":33.1279,"t":"2026-09-22T16:30:00Z","v":3826,"vw":33.138728},{"c":33.18,"h":33.2099,"l":33.11,"n":9,"o":33.11,"t":"2026-09-22T16:45:00Z","v":3600,"vw":33.174205},{"c":33.1556,"h":33.18,"l":33.15,"n":9,"o":33.18,"t":"2026-09-22T17:00:00Z","v":2312,"vw":33.162895},{"c":33.125,"h":33.16,"l":33.12,"n":13,"o":33.16,"t":"2026-09-22T17:15:00Z","v":1510,"vw":33.134843},{"c":33.13,"h":33.13,"l":33.12,"n":92,"o":33.12,"t":"2026-09-22T17:30:00Z","v":11219,"vw":33.120304},{"c":33.17,"h":33.185,"l":33.14,"n":126,"o":33.14,"t":"2026-09-22T17:45:00Z","v":22531,"vw":33.143871},{"c":33.2,"h":33.205,"l":33.2,"n":4,"o":33.2,"t":"2026-09-22T18:00:00Z","v":3028,"vw":33.203388},{"c":33.21,"h":33.21,"l":33.2,"n":2,"o":33.2,"t":"2026-09-22T18:15:00Z","v":247,"vw":33.205951},{"c":33.18,"h":33.19,"l":33.18,"n":12,"o":33.19,"t":"2026-09-22T18:30:00Z","v":882,"vw":33.188572},{"c":33.2,"h":33.2,"l":33.1701,"n":10,"o":33.19,"t":"2026-09-22T18:45:00Z","v":1341,"vw":33.192762},{"c":33.2,"h":33.2,"l":33.1899,"n":24,"o":33.1998,"t":"2026-09-22T19:00:00Z","v":4165,"vw":33.196312},{"c":33.21,"h":33.25,"l":33.18,"n":41,"o":33.19,"t":"2026-09-22T19:15:00Z","v":10154,"vw":33.198397},{"c":33.2899,"h":33.2899,"l":33.21,"n":92,"o":33.21,"t":"2026-09-22T19:30:00Z","v":19062,"vw":33.236583},{"c":33.2,"h":33.27,"l":33.2,"n":29,"o":33.27,"t":"2026-09-22T19:45:00Z","v":9353,"vw":33.234496},{"c":33.2,"h":33.2,"l":33.2,"n":4,"o":33.2,"t":"2026-09-22T20:00:00Z","v":186,"vw":33.2},{"c":33.2,"h":33.2,"l":33.1,"n":106,"o":33.14,"t":"2026-09-23T09:45:00Z","v":6525,"vw":33.147029},{"c":33.1,"h":33.4,"l":33.09,"n":101,"o":33.1,"t":"2026-09-23T12:00:00Z","v":11635,"vw":33.153662},{"c":33.3,"h":33.3,"l":33.3,"n":17,"o":33.3,"t":"2026-09-23T12:30:00Z","v":2355,"vw":33.3},{"c":33.2,"h":33.2,"l":32.61,"n":217,"o":33.09,"t":"2026-09-23T12:45:00Z","v":39262,"vw":33.053656},{"c":33,"h":33.03,"l":33,"n":20,"o":33,"t":"2026-09-23T13:00:00Z","v":8810,"vw":33.00375},{"c":32.97,"h":32.97,"l":32.88,"n":28,"o":32.88,"t":"2026-09-23T13:30:00Z","v":12941,"vw":32.896015},{"c":32.9,"h":32.9401,"l":32.88,"n":53,"o":32.9401,"t":"2026-09-23T13:45:00Z","v":7573,"vw":32.910941},{"c":32.97,"h":32.97,"l":32.92,"n":8,"o":32.92,"t":"2026-09-23T14:00:00Z","v":466,"vw":32.933966},{"c":32.92,"h":32.97,"l":32.92,"n":15,"o":32.94,"t":"2026-09-23T14:15:00Z","v":2480,"vw":32.933602},{"c":32.93,"h":32.93,"l":32.93,"n":24,"o":32.93,"t":"2026-09-23T14:30:00Z","v":3500,"vw":32.93},{"c":32.88,"h":32.9,"l":32.88,"n":16,"o":32.9,"t":"2026-09-23T14:45:00Z","v":559,"vw":32.88495},{"c":32.855,"h":32.86,"l":32.82,"n":11,"o":32.86,"t":"2026-09-23T15:00:00Z","v":3373,"vw":32.838839},{"c":32.855,"h":32.855,"l":32.8301,"n":12,"o":32.855,"t":"2026-09-23T15:15:00Z","v":2255,"vw":32.842548},{"c":32.805,"h":32.85,"l":32.805,"n":20,"o":32.82,"t":"2026-09-23T15:30:00Z","v":8860,"vw":32.830133},{"c":32.8001,"h":32.83,"l":32.8,"n":11,"o":32.83,"t":"2026-09-23T15:45:00Z","v":1552,"vw":32.808695},{"c":32.805,"h":32.805,"l":32.805,"n":1,"o":32.805,"t":"2026-09-23T16:00:00Z","v":2000,"vw":32.805},{"c":32.795,"h":32.8,"l":32.79,"n":11,"o":32.8,"t":"2026-09-23T16:15:00Z","v":3097,"vw":32.793315},{"c":32.81,"h":32.81,"l":32.795,"n":2,"o":32.795,"t":"2026-09-23T16:30:00Z","v":250,"vw":32.804},{"c":32.73,"h":32.75,"l":32.7001,"n":4,"o":32.75,"t":"2026-09-23T16:45:00Z","v":1291,"vw":32.706286},{"c":32.72,"h":32.72,"l":32.655,"n":10,"o":32.7,"t":"2026-09-23T17:00:00Z","v":1279,"vw":32.691634},{"c":32.75,"h":32.75,"l":32.68,"n":44,"o":32.68,"t":"2026-09-23T17:15:00Z","v":4273,"vw":32.716653},{"c":32.78,"h":32.78,"l":32.74,"n":6,"o":32.75,"t":"2026-09-23T17:30:00Z","v":2453,"vw":32.762014},{"c":32.81,"h":32.81,"l":32.78,"n":11,"o":32.81,"t":"2026-09-23T17:45:00Z","v":53113,"vw":32.791636},{"c":32.82,"h":32.82,"l":32.8,"n":94,"o":32.82,"t":"2026-09-23T18:00:00Z","v":7580,"vw":32.808723},{"c":32.7411,"h":32.8,"l":32.7411,"n":12,"o":32.8,"t":"2026-09-23T18:15:00Z","v":3098,"vw":32.790278},{"c":32.7799,"h":32.78,"l":32.74,"n":9,"o":32.76,"t":"2026-09-23T18:30:00Z","v":8951,"vw":32.773598},{"c":32.775,"h":32.775,"l":32.775,"n":4,"o":32.775,"t":"2026-09-23T18:45:00Z","v":260,"vw":32.775},{"c":32.795,"h":32.81,"l":32.78,"n":22,"o":32.79,"t":"2026-09-23T19:00:00Z","v":87348,"vw":32.788323},{"c":32.77,"h":32.81,"l":32.77,"n":9,"o":32.81,"t":"2026-09-23T19:15:00Z","v":1660,"vw":32.773658},{"c":32.775,"h":32.775,"l":32.775,"n":2,"o":32.775,"t":"2026-09-23T19:30:00Z","v":294,"vw":32.775},{"c":32.78,"h":32.81,"l":32.77,"n":63,"o":32.79,"t":"2026-09-23T19:45:00Z","v":7598,"vw":32.779491},{"c":32.83,"h":32.83,"l":32.83,"n":3,"o":32.83,"t":"2026-09-23T20:00:00Z","v":754,"vw":32.83},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-09-23T22:30:00Z","v":100,"vw":32.72},{"c":32.91,"h":32.93,"l":32.85,"n":30,"o":32.85,"t":"2026-09-24T13:30:00Z","v":15358,"vw":32.856146},{"c":32.93,"h":32.99,"l":32.93,"n":6,"o":32.94,"t":"2026-09-24T13:45:00Z","v":1179,"vw":32.9401},{"c":32.9536,"h":32.975,"l":32.9536,"n":5,"o":32.975,"t":"2026-09-24T14:00:00Z","v":1658,"vw":32.960058},{"c":32.95,"h":32.95,"l":32.95,"n":2,"o":32.95,"t":"2026-09-24T14:15:00Z","v":101,"vw":32.95},{"c":32.89,"h":32.94,"l":32.89,"n":31,"o":32.94,"t":"2026-09-24T14:30:00Z","v":3863,"vw":32.922692},{"c":32.86,"h":32.88,"l":32.8401,"n":22,"o":32.88,"t":"2026-09-24T14:45:00Z","v":8811,"vw":32.84437},{"c":32.795,"h":32.83,"l":32.79,"n":13,"o":32.81,"t":"2026-09-24T15:15:00Z","v":1898,"vw":32.801935},{"c":32.83,"h":32.84,"l":32.815,"n":12,"o":32.815,"t":"2026-09-24T15:30:00Z","v":6672,"vw":32.819296},{"c":32.82,"h":32.85,"l":32.82,"n":15,"o":32.83,"t":"2026-09-24T15:45:00Z","v":2151,"vw":32.842071},{"c":32.83,"h":32.88,"l":32.83,"n":12,"o":32.88,"t":"2026-09-24T16:00:00Z","v":2254,"vw":32.855042},{"c":32.99,"h":32.99,"l":32.86,"n":19,"o":32.86,"t":"2026-09-24T16:15:00Z","v":1806,"vw":32.907948},{"c":32.97,"h":32.97,"l":32.955,"n":6,"o":32.955,"t":"2026-09-24T16:30:00Z","v":3748,"vw":32.960337},{"c":32.93,"h":32.9699,"l":32.93,"n":19,"o":32.9401,"t":"2026-09-24T16:45:00Z","v":7143,"vw":32.957857},{"c":32.935,"h":32.9799,"l":32.935,"n":8,"o":32.9397,"t":"2026-09-24T17:00:00Z","v":1369,"vw":32.943374},{"c":32.89,"h":32.9199,"l":32.888,"n":13,"o":32.895,"t":"2026-09-24T17:15:00Z","v":1882,"vw":32.898232},{"c":32.885,"h":32.9099,"l":32.88,"n":24,"o":32.8924,"t":"2026-09-24T17:30:00Z","v":7287,"vw":32.886718},{"c":32.9,"h":32.9,"l":32.88,"n":16,"o":32.8993,"t":"2026-09-24T17:45:00Z","v":14541,"vw":32.881988},{"c":32.88,"h":32.88,"l":32.85,"n":10,"o":32.85,"t":"2026-09-24T18:00:00Z","v":730,"vw":32.858102},{"c":32.91,"h":32.91,"l":32.885,"n":5,"o":32.885,"t":"2026-09-24T18:15:00Z","v":916,"vw":32.906464},{"c":32.879,"h":32.93,"l":32.879,"n":19,"o":32.91,"t":"2026-09-24T18:30:00Z","v":2093,"vw":32.915425},{"c":32.881,"h":32.91,"l":32.88,"n":11,"o":32.88,"t":"2026-09-24T18:45:00Z","v":2653,"vw":32.883994},{"c":32.89,"h":32.89,"l":32.88,"n":6,"o":32.88,"t":"2026-09-24T19:00:00Z","v":2815,"vw":32.884041},{"c":32.86,"h":32.9,"l":32.86,"n":14,"o":32.88,"t":"2026-09-24T19:15:00Z","v":7065,"vw":32.870732},{"c":32.885,"h":32.9,"l":32.88,"n":13,"o":32.88,"t":"2026-09-24T19:30:00Z","v":3795,"vw":32.880679},{"c":32.88,"h":32.92,"l":32.88,"n":48,"o":32.89,"t":"2026-09-24T19:45:00Z","v":7290,"vw":32.895137},{"c":32.91,"h":32.91,"l":32.91,"n":3,"o":32.91,"t":"2026-09-24T20:00:00Z","v":477,"vw":32.91},{"c":33,"h":33.1,"l":33,"n":21,"o":33.1,"t":"2026-09-25T12:30:00Z","v":6553,"vw":33.062278},{"c":32.99,"h":33.11,"l":32.99,"n":25,"o":33.11,"t":"2026-09-25T12:45:00Z","v":6552,"vw":33.06336},{"c":32.96,"h":32.98,"l":32.96,"n":16,"o":32.98,"t":"2026-09-25T13:30:00Z","v":6710,"vw":32.978343},{"c":32.93,"h":32.97,"l":32.93,"n":4,"o":32.97,"t":"2026-09-25T13:45:00Z","v":3201,"vw":32.966171},{"c":32.885,"h":32.925,"l":32.885,"n":8,"o":32.925,"t":"2026-09-25T14:00:00Z","v":1084,"vw":32.920745},{"c":32.8762,"h":32.89,"l":32.87,"n":4,"o":32.89,"t":"2026-09-25T14:15:00Z","v":34572,"vw":32.889135},{"c":32.9475,"h":32.9475,"l":32.88,"n":3,"o":32.88,"t":"2026-09-25T14:45:00Z","v":1050,"vw":32.939521},{"c":32.9,"h":32.92,"l":32.9,"n":6,"o":32.92,"t":"2026-09-25T15:00:00Z","v":4334,"vw":32.91005},{"c":32.93,"h":32.93,"l":32.88,"n":12,"o":32.91,"t":"2026-09-25T15:15:00Z","v":2327,"vw":32.896597},{"c":32.91,"h":32.9617,"l":32.91,"n":39,"o":32.93,"t":"2026-09-25T15:30:00Z","v":7273,"vw":32.928553},{"c":32.98,"h":32.98,"l":32.88,"n":3,"o":32.88,"t":"2026-09-25T15:45:00Z","v":940,"vw":32.935319},{"c":33.02,"h":33.02,"l":32.99,"n":6,"o":32.99,"t":"2026-09-25T16:00:00Z","v":301,"vw":33.005},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-09-25T16:15:00Z","v":1017,"vw":33.03},{"c":32.98,"h":33.01,"l":32.97,"n":8,"o":33.01,"t":"2026-09-25T16:30:00Z","v":1235,"vw":32.981986},{"c":32.97,"h":32.97,"l":32.96,"n":4,"o":32.97,"t":"2026-09-25T16:45:00Z","v":849,"vw":32.968142},{"c":32.975,"h":32.99,"l":32.975,"n":13,"o":32.98,"t":"2026-09-25T17:00:00Z","v":2274,"vw":32.978001},{"c":32.9701,"h":32.9701,"l":32.97,"n":2,"o":32.97,"t":"2026-09-25T17:15:00Z","v":204,"vw":32.97005},{"c":32.98,"h":33.01,"l":32.95,"n":51,"o":32.99,"t":"2026-09-25T17:30:00Z","v":28855,"vw":32.961689},{"c":33,"h":33,"l":32.97,"n":26,"o":32.99,"t":"2026-09-25T17:45:00Z","v":5775,"vw":32.976449},{"c":33,"h":33.0095,"l":32.99,"n":6,"o":33.0095,"t":"2026-09-25T18:00:00Z","v":1061,"vw":32.995189},{"c":32.995,"h":33.005,"l":32.99,"n":18,"o":33.005,"t":"2026-09-25T18:15:00Z","v":1760,"vw":32.995806},{"c":33.02,"h":33.02,"l":33,"n":7,"o":33,"t":"2026-09-25T18:30:00Z","v":302,"vw":33.01},{"c":33.025,"h":33.027,"l":33.01,"n":7,"o":33.0106,"t":"2026-09-25T18:45:00Z","v":1610,"vw":33.01529},{"c":33.02,"h":33.03,"l":33.02,"n":12,"o":33.03,"t":"2026-09-25T19:00:00Z","v":1106,"vw":33.023185},{"c":33.01,"h":33.03,"l":33.01,"n":31,"o":33.03,"t":"2026-09-25T19:15:00Z","v":3336,"vw":33.013977},{"c":33.02,"h":33.02,"l":33.01,"n":33,"o":33.01,"t":"2026-09-25T19:30:00Z","v":2732,"vw":33.011781},{"c":33.03,"h":33.055,"l":33.03,"n":53,"o":33.055,"t":"2026-09-25T19:45:00Z","v":4158,"vw":33.046338},{"c":33.03,"h":33.03,"l":33.03,"n":5,"o":33.03,"t":"2026-09-25T20:00:00Z","v":619,"vw":33.03},{"c":32.85,"h":33,"l":32.85,"n":48,"o":32.9,"t":"2026-09-28T09:00:00Z","v":3752,"vw":32.896893},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-09-28T11:45:00Z","v":1998,"vw":32.8},{"c":33,"h":33,"l":33,"n":28,"o":33,"t":"2026-09-28T12:45:00Z","v":1028,"vw":33},{"c":32.93,"h":32.93,"l":32.93,"n":1,"o":32.93,"t":"2026-09-28T13:15:00Z","v":100,"vw":32.93},{"c":32.96,"h":32.97,"l":32.9,"n":21,"o":32.9,"t":"2026-09-28T13:30:00Z","v":8848,"vw":32.905612},{"c":33,"h":33,"l":32.985,"n":12,"o":33,"t":"2026-09-28T13:45:00Z","v":1856,"vw":32.995407},{"c":32.98,"h":32.98,"l":32.98,"n":4,"o":32.98,"t":"2026-09-28T14:00:00Z","v":103,"vw":32.98},{"c":33.005,"h":33.0104,"l":32.99,"n":10,"o":32.99,"t":"2026-09-28T14:15:00Z","v":1904,"vw":33.003935},{"c":32.96,"h":32.9726,"l":32.955,"n":6,"o":32.9608,"t":"2026-09-28T14:30:00Z","v":4378,"vw":32.960871},{"c":32.95,"h":32.95,"l":32.95,"n":2,"o":32.95,"t":"2026-09-28T14:45:00Z","v":184,"vw":32.95},{"c":32.91,"h":32.915,"l":32.91,"n":9,"o":32.915,"t":"2026-09-28T15:00:00Z","v":2320,"vw":32.910234},{"c":32.9413,"h":32.9413,"l":32.895,"n":15,"o":32.895,"t":"2026-09-28T15:15:00Z","v":2494,"vw":32.915426},{"c":32.8871,"h":32.89,"l":32.8871,"n":2,"o":32.89,"t":"2026-09-28T15:30:00Z","v":263,"vw":32.888203},{"c":32.91,"h":32.9199,"l":32.8501,"n":8,"o":32.9199,"t":"2026-09-28T15:45:00Z","v":1822,"vw":32.894617},{"c":32.935,"h":32.935,"l":32.935,"n":1,"o":32.935,"t":"2026-09-28T16:00:00Z","v":886,"vw":32.935},{"c":32.995,"h":32.995,"l":32.92,"n":20,"o":32.93,"t":"2026-09-28T16:15:00Z","v":2232,"vw":32.938826},{"c":33.01,"h":33.01,"l":33.01,"n":3,"o":33.01,"t":"2026-09-28T16:30:00Z","v":157,"vw":33.01},{"c":32.97,"h":32.98,"l":32.97,"n":4,"o":32.98,"t":"2026-09-28T16:45:00Z","v":304,"vw":32.975068},{"c":33.06,"h":33.08,"l":32.965,"n":81,"o":32.965,"t":"2026-09-28T17:00:00Z","v":9565,"vw":33.023095},{"c":32.98,"h":33.02,"l":32.98,"n":29,"o":33.02,"t":"2026-09-28T17:15:00Z","v":5785,"vw":32.986311},{"c":33.02,"h":33.04,"l":32.995,"n":101,"o":33.02,"t":"2026-09-28T17:30:00Z","v":35551,"vw":33.001923},{"c":33.015,"h":33.025,"l":32.9906,"n":19,"o":33.015,"t":"2026-09-28T17:45:00Z","v":4579,"vw":33.005463},{"c":33.0293,"h":33.04,"l":33.015,"n":13,"o":33.015,"t":"2026-09-28T18:00:00Z","v":1748,"vw":33.022386},{"c":33,"h":33.0062,"l":32.99,"n":6,"o":32.99,"t":"2026-09-28T18:15:00Z","v":1041,"vw":32.996722},{"c":32.98,"h":33.0099,"l":32.96,"n":41,"o":32.99,"t":"2026-09-28T18:30:00Z","v":6586,"vw":33.000223},{"c":32.98,"h":32.98,"l":32.98,"n":12,"o":32.98,"t":"2026-09-28T18:45:00Z","v":1124,"vw":32.98},{"c":32.97,"h":32.99,"l":32.94,"n":10,"o":32.9899,"t":"2026-09-28T19:00:00Z","v":3717,"vw":32.973903},{"c":32.95,"h":32.99,"l":32.95,"n":8,"o":32.965,"t":"2026-09-28T19:15:00Z","v":1763,"vw":32.974549},{"c":32.99,"h":32.99,"l":32.965,"n":14,"o":32.98,"t":"2026-09-28T19:30:00Z","v":1701,"vw":32.970612},{"c":32.99,"h":32.99,"l":32.94,"n":49,"o":32.965,"t":"2026-09-28T19:45:00Z","v":8559,"vw":32.954997},{"c":32.99,"h":32.99,"l":32.99,"n":5,"o":32.99,"t":"2026-09-28T20:00:00Z","v":1137,"vw":32.99},{"c":33.384,"h":34.08,"l":32.92,"n":70,"o":32.92,"t":"2026-09-28T21:15:00Z","v":6408,"vw":33.235095},{"c":32.635,"h":32.7192,"l":32.5711,"n":24,"o":32.66,"t":"2026-09-29T13:30:00Z","v":7102,"vw":32.649037},{"c":32.65,"h":32.65,"l":32.65,"n":4,"o":32.65,"t":"2026-09-29T13:45:00Z","v":266,"vw":32.65},{"c":32.65,"h":32.67,"l":32.61,"n":24,"o":32.67,"t":"2026-09-29T14:00:00Z","v":2702,"vw":32.631958},{"c":32.58,"h":32.61,"l":32.58,"n":24,"o":32.6,"t":"2026-09-29T14:30:00Z","v":2216,"vw":32.594898},{"c":32.58,"h":32.58,"l":32.58,"n":2,"o":32.58,"t":"2026-09-29T14:45:00Z","v":357,"vw":32.58},{"c":32.525,"h":32.5413,"l":32.525,"n":2,"o":32.5413,"t":"2026-09-29T15:00:00Z","v":351,"vw":32.534288},{"c":32.44,"h":32.49,"l":32.44,"n":20,"o":32.49,"t":"2026-09-29T15:15:00Z","v":1781,"vw":32.470408},{"c":32.5699,"h":32.5699,"l":32.5,"n":12,"o":32.535,"t":"2026-09-29T15:30:00Z","v":2449,"vw":32.544808},{"c":32.488,"h":32.52,"l":32.46,"n":19,"o":32.5,"t":"2026-09-29T15:45:00Z","v":3879,"vw":32.498891},{"c":32.4726,"h":32.5162,"l":32.4726,"n":5,"o":32.495,"t":"2026-09-29T16:00:00Z","v":1989,"vw":32.492645},{"c":32.49,"h":32.51,"l":32.49,"n":7,"o":32.51,"t":"2026-09-29T16:15:00Z","v":2552,"vw":32.496197},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-09-29T16:30:00Z","v":221,"vw":32.49},{"c":32.42,"h":32.46,"l":32.42,"n":8,"o":32.46,"t":"2026-09-29T16:45:00Z","v":3585,"vw":32.445579},{"c":32.435,"h":32.4435,"l":32.435,"n":6,"o":32.4435,"t":"2026-09-29T17:00:00Z","v":3024,"vw":32.435599},{"c":32.445,"h":32.465,"l":32.43,"n":130,"o":32.46,"t":"2026-09-29T17:30:00Z","v":80287,"vw":32.453268},{"c":32.455,"h":32.475,"l":32.425,"n":18,"o":32.455,"t":"2026-09-29T17:45:00Z","v":85974,"vw":32.469338},{"c":32.485,"h":32.5,"l":32.485,"n":25,"o":32.49,"t":"2026-09-29T18:00:00Z","v":4413,"vw":32.488773},{"c":32.52,"h":32.57,"l":32.5,"n":10,"o":32.5,"t":"2026-09-29T18:15:00Z","v":1336,"vw":32.542983},{"c":32.56,"h":32.56,"l":32.525,"n":16,"o":32.53,"t":"2026-09-29T18:30:00Z","v":2661,"vw":32.547816},{"c":32.55,"h":32.5525,"l":32.53,"n":17,"o":32.55,"t":"2026-09-29T18:45:00Z","v":3915,"vw":32.546563},{"c":32.56,"h":32.58,"l":32.54,"n":67,"o":32.55,"t":"2026-09-29T19:00:00Z","v":40721,"vw":32.552374},{"c":32.5799,"h":32.5799,"l":32.555,"n":27,"o":32.5605,"t":"2026-09-29T19:15:00Z","v":3927,"vw":32.566568},{"c":32.56,"h":32.58,"l":32.53,"n":23,"o":32.55,"t":"2026-09-29T19:30:00Z","v":4354,"vw":32.557872},{"c":32.5401,"h":32.57,"l":32.54,"n":19,"o":32.55,"t":"2026-09-29T19:45:00Z","v":3956,"vw":32.553715},{"c":32.59,"h":32.59,"l":32.59,"n":3,"o":32.59,"t":"2026-09-29T20:00:00Z","v":236,"vw":32.59},{"c":32.5,"h":32.67,"l":32.5,"n":11,"o":32.67,"t":"2026-09-30T13:30:00Z","v":6029,"vw":32.659372},{"c":32.5229,"h":32.5229,"l":32.5229,"n":1,"o":32.5229,"t":"2026-09-30T14:00:00Z","v":104,"vw":32.5229},{"c":32.57,"h":32.58,"l":32.57,"n":12,"o":32.58,"t":"2026-09-30T14:15:00Z","v":2309,"vw":32.578636},{"c":32.5799,"h":32.5799,"l":32.55,"n":11,"o":32.56,"t":"2026-09-30T14:30:00Z","v":1264,"vw":32.558618},{"c":32.54,"h":32.545,"l":32.54,"n":4,"o":32.545,"t":"2026-09-30T14:45:00Z","v":2177,"vw":32.544189},{"c":32.52,"h":32.538,"l":32.52,"n":6,"o":32.538,"t":"2026-09-30T15:00:00Z","v":1124,"vw":32.534425},{"c":32.5195,"h":32.54,"l":32.5,"n":13,"o":32.5236,"t":"2026-09-30T15:15:00Z","v":8404,"vw":32.528124},{"c":32.47,"h":32.5198,"l":32.47,"n":23,"o":32.51,"t":"2026-09-30T15:30:00Z","v":3307,"vw":32.497662},{"c":32.4518,"h":32.4551,"l":32.4518,"n":3,"o":32.4551,"t":"2026-09-30T15:45:00Z","v":1581,"vw":32.452451},{"c":32.4518,"h":32.46,"l":32.4518,"n":7,"o":32.4599,"t":"2026-09-30T16:00:00Z","v":612,"vw":32.455938},{"c":32.47,"h":32.475,"l":32.4448,"n":11,"o":32.4716,"t":"2026-09-30T16:15:00Z","v":3398,"vw":32.45929},{"c":32.46,"h":32.46,"l":32.43,"n":12,"o":32.45,"t":"2026-09-30T16:30:00Z","v":3497,"vw":32.448491},{"c":32.4518,"h":32.4721,"l":32.4301,"n":12,"o":32.4721,"t":"2026-09-30T16:45:00Z","v":4866,"vw":32.449673},{"c":32.4533,"h":32.459,"l":32.445,"n":5,"o":32.445,"t":"2026-09-30T17:00:00Z","v":1265,"vw":32.455629},{"c":32.44,"h":32.4599,"l":32.44,"n":3,"o":32.445,"t":"2026-09-30T17:15:00Z","v":1314,"vw":32.447537},{"c":32.44,"h":32.45,"l":32.41,"n":41,"o":32.445,"t":"2026-09-30T17:30:00Z","v":11493,"vw":32.43673},{"c":32.45,"h":32.45,"l":32.43,"n":83,"o":32.44,"t":"2026-09-30T17:45:00Z","v":80376,"vw":32.436864},{"c":32.415,"h":32.4392,"l":32.41,"n":26,"o":32.4392,"t":"2026-09-30T18:00:00Z","v":5008,"vw":32.425276},{"c":32.4,"h":32.4,"l":32.4,"n":4,"o":32.4,"t":"2026-09-30T18:15:00Z","v":162,"vw":32.4},{"c":32.4,"h":32.4,"l":32.36,"n":13,"o":32.39,"t":"2026-09-30T18:30:00Z","v":1785,"vw":32.380782},{"c":32.36,"h":32.38,"l":32.36,"n":21,"o":32.36,"t":"2026-09-30T18:45:00Z","v":11588,"vw":32.36244},{"c":32.375,"h":32.3876,"l":32.36,"n":12,"o":32.3876,"t":"2026-09-30T19:00:00Z","v":4201,"vw":32.383206},{"c":32.355,"h":32.37,"l":32.35,"n":35,"o":32.37,"t":"2026-09-30T19:15:00Z","v":21453,"vw":32.363824},{"c":32.33,"h":32.369,"l":32.33,"n":52,"o":32.369,"t":"2026-09-30T19:30:00Z","v":5114,"vw":32.351852},{"c":32.34,"h":32.35,"l":32.31,"n":65,"o":32.335,"t":"2026-09-30T19:45:00Z","v":12697,"vw":32.337091},{"c":32.35,"h":32.35,"l":32.35,"n":5,"o":32.35,"t":"2026-09-30T20:00:00Z","v":712,"vw":32.35},{"c":32.14,"h":32.19,"l":32.13,"n":68,"o":32.19,"t":"2026-10-01T13:30:00Z","v":6319,"vw":32.167889},{"c":32.11,"h":32.14,"l":32.0862,"n":93,"o":32.125,"t":"2026-10-01T13:45:00Z","v":42814,"vw":32.125972},{"c":32.08,"h":32.1099,"l":32.0301,"n":28,"o":32.07,"t":"2026-10-01T14:00:00Z","v":5026,"vw":32.077128},{"c":32.021,"h":32.1,"l":32.02,"n":37,"o":32.08,"t":"2026-10-01T14:15:00Z","v":4680,"vw":32.077546},{"c":32.07,"h":32.07,"l":32.04,"n":17,"o":32.04,"t":"2026-10-01T14:30:00Z","v":1721,"vw":32.0475},{"c":32.03,"h":32.07,"l":32.029,"n":37,"o":32.06,"t":"2026-10-01T14:45:00Z","v":4689,"vw":32.049807},{"c":32.06,"h":32.06,"l":32,"n":66,"o":32.02,"t":"2026-10-01T15:00:00Z","v":10903,"vw":32.037794},{"c":32.02,"h":32.055,"l":32.01,"n":18,"o":32.035,"t":"2026-10-01T15:15:00Z","v":3292,"vw":32.032305},{"c":32,"h":32.03,"l":31.97,"n":68,"o":32.01,"t":"2026-10-01T15:30:00Z","v":22786,"vw":31.994315},{"c":32.03,"h":32.04,"l":31.97,"n":87,"o":32,"t":"2026-10-01T15:45:00Z","v":11666,"vw":32.012872},{"c":32.0282,"h":32.03,"l":32.02,"n":14,"o":32.0293,"t":"2026-10-01T16:00:00Z","v":3559,"vw":32.027299},{"c":32,"h":32.03,"l":32,"n":15,"o":32.01,"t":"2026-10-01T16:15:00Z","v":2475,"vw":32.004166},{"c":31.99,"h":32.03,"l":31.98,"n":55,"o":32.01,"t":"2026-10-01T16:30:00Z","v":7670,"vw":32.002628},{"c":31.955,"h":32.01,"l":31.95,"n":56,"o":32.01,"t":"2026-10-01T16:45:00Z","v":49338,"vw":31.985691},{"c":31.9737,"h":32,"l":31.95,"n":45,"o":31.95,"t":"2026-10-01T17:00:00Z","v":8773,"vw":31.986424},{"c":32.02,"h":32.03,"l":31.98,"n":21,"o":31.99,"t":"2026-10-01T17:15:00Z","v":2183,"vw":32.010292},{"c":32.02,"h":32.04,"l":32.01,"n":25,"o":32.04,"t":"2026-10-01T17:30:00Z","v":7303,"vw":32.022711},{"c":31.98,"h":32.02,"l":31.98,"n":107,"o":32.02,"t":"2026-10-01T17:45:00Z","v":189492,"vw":32.009775},{"c":32.0099,"h":32.0099,"l":31.9501,"n":9,"o":31.9995,"t":"2026-10-01T18:00:00Z","v":1332,"vw":31.968282},{"c":31.995,"h":32.01,"l":31.98,"n":23,"o":32,"t":"2026-10-01T18:15:00Z","v":4154,"vw":31.995476},{"c":32.02,"h":32.05,"l":31.99,"n":17,"o":31.99,"t":"2026-10-01T18:30:00Z","v":11354,"vw":32.003553},{"c":31.991,"h":32.015,"l":31.99,"n":14,"o":32.015,"t":"2026-10-01T18:45:00Z","v":2829,"vw":31.994566},{"c":32,"h":32.01,"l":31.9859,"n":24,"o":31.9999,"t":"2026-10-01T19:00:00Z","v":2313,"vw":32.001857},{"c":31.99,"h":32,"l":31.9899,"n":26,"o":31.99,"t":"2026-10-01T19:15:00Z","v":6256,"vw":31.991188},{"c":32.01,"h":32.015,"l":32,"n":37,"o":32,"t":"2026-10-01T19:30:00Z","v":6181,"vw":32.007005},{"c":32.02,"h":32.05,"l":32.01,"n":76,"o":32.01,"t":"2026-10-01T19:45:00Z","v":20591,"vw":32.019454},{"c":32,"h":32.04,"l":32,"n":6,"o":32.04,"t":"2026-10-01T20:00:00Z","v":661,"vw":32.032085},{"c":32.08,"h":32.08,"l":32.08,"n":8,"o":32.08,"t":"2026-10-02T13:30:00Z","v":811,"vw":32.08},{"c":32.1401,"h":32.22,"l":32.1401,"n":20,"o":32.2108,"t":"2026-10-02T13:45:00Z","v":173684,"vw":32.218323},{"c":32.22,"h":32.22,"l":32.22,"n":4,"o":32.22,"t":"2026-10-02T14:00:00Z","v":749,"vw":32.22},{"c":32.21,"h":32.2299,"l":32.165,"n":10,"o":32.165,"t":"2026-10-02T14:15:00Z","v":8785,"vw":32.205293},{"c":32.21,"h":32.21,"l":32.21,"n":2,"o":32.21,"t":"2026-10-02T14:30:00Z","v":254,"vw":32.21},{"c":32.2172,"h":32.22,"l":32.2172,"n":2,"o":32.22,"t":"2026-10-02T14:45:00Z","v":255,"vw":32.218298},{"c":32.13,"h":32.1399,"l":32.13,"n":13,"o":32.13,"t":"2026-10-02T15:00:00Z","v":903,"vw":32.133494},{"c":32.115,"h":32.13,"l":32.06,"n":13,"o":32.1,"t":"2026-10-02T15:15:00Z","v":5147,"vw":32.113627},{"c":32.105,"h":32.13,"l":32.09,"n":27,"o":32.09,"t":"2026-10-02T15:30:00Z","v":7220,"vw":32.111068},{"c":32.1134,"h":32.1134,"l":32.105,"n":2,"o":32.105,"t":"2026-10-02T15:45:00Z","v":1061,"vw":32.108452},{"c":32.1328,"h":32.14,"l":32.1051,"n":8,"o":32.1051,"t":"2026-10-02T16:00:00Z","v":4657,"vw":32.125154},{"c":32.095,"h":32.13,"l":32.095,"n":16,"o":32.11,"t":"2026-10-02T16:15:00Z","v":2316,"vw":32.119284},{"c":32.09,"h":32.12,"l":32.09,"n":37,"o":32.095,"t":"2026-10-02T16:30:00Z","v":3094,"vw":32.104627},{"c":32.0701,"h":32.0701,"l":32.0701,"n":1,"o":32.0701,"t":"2026-10-02T16:45:00Z","v":225,"vw":32.0701},{"c":32.15,"h":32.15,"l":32.115,"n":21,"o":32.115,"t":"2026-10-02T17:00:00Z","v":1943,"vw":32.13654},{"c":32.08,"h":32.14,"l":32.08,"n":14,"o":32.14,"t":"2026-10-02T17:15:00Z","v":1332,"vw":32.121901},{"c":32.12,"h":32.12,"l":32.09,"n":10,"o":32.09,"t":"2026-10-02T17:30:00Z","v":3466,"vw":32.115367},{"c":32.12,"h":32.1381,"l":32.115,"n":9,"o":32.12,"t":"2026-10-02T17:45:00Z","v":22451,"vw":32.119855},{"c":32.14,"h":32.14,"l":32.115,"n":6,"o":32.115,"t":"2026-10-02T18:00:00Z","v":6697,"vw":32.131965},{"c":32.12,"h":32.12,"l":32.12,"n":4,"o":32.12,"t":"2026-10-02T18:15:00Z","v":272,"vw":32.12},{"c":32.125,"h":32.1436,"l":32.1087,"n":13,"o":32.13,"t":"2026-10-02T18:30:00Z","v":2170,"vw":32.126324},{"c":32.11,"h":32.15,"l":32.11,"n":15,"o":32.14,"t":"2026-10-02T18:45:00Z","v":1500,"vw":32.141398},{"c":32.16,"h":32.16,"l":32.1101,"n":12,"o":32.1599,"t":"2026-10-02T19:00:00Z","v":4370,"vw":32.147884},{"c":32.18,"h":32.1999,"l":32.15,"n":30,"o":32.15,"t":"2026-10-02T19:15:00Z","v":4312,"vw":32.175252},{"c":32.19,"h":32.2001,"l":32.17,"n":22,"o":32.19,"t":"2026-10-02T19:30:00Z","v":1826,"vw":32.187201},{"c":32.195,"h":32.195,"l":32.16,"n":22,"o":32.16,"t":"2026-10-02T19:45:00Z","v":2600,"vw":32.176608},{"c":32.18,"h":32.18,"l":32.18,"n":4,"o":32.18,"t":"2026-10-02T20:00:00Z","v":204,"vw":32.18},{"c":31.9813,"h":32.0715,"l":31.966,"n":18,"o":32.01,"t":"2026-10-05T13:30:00Z","v":12618,"vw":32.009862},{"c":31.985,"h":31.99,"l":31.985,"n":2,"o":31.99,"t":"2026-10-05T13:45:00Z","v":1158,"vw":31.9894},{"c":32.05,"h":32.06,"l":31.98,"n":26,"o":32.0068,"t":"2026-10-05T14:00:00Z","v":8462,"vw":32.02185},{"c":32.04,"h":32.055,"l":32.04,"n":19,"o":32.05,"t":"2026-10-05T14:15:00Z","v":2236,"vw":32.04317},{"c":32.09,"h":32.09,"l":32.04,"n":22,"o":32.04,"t":"2026-10-05T14:30:00Z","v":3590,"vw":32.063124},{"c":32.11,"h":32.11,"l":32.08,"n":24,"o":32.08,"t":"2026-10-05T14:45:00Z","v":5103,"vw":32.104855},{"c":32.085,"h":32.11,"l":32.085,"n":16,"o":32.11,"t":"2026-10-05T15:00:00Z","v":2442,"vw":32.090711},{"c":32.075,"h":32.08,"l":32.06,"n":11,"o":32.08,"t":"2026-10-05T15:15:00Z","v":1203,"vw":32.075833},{"c":32.0601,"h":32.1,"l":32.0601,"n":16,"o":32.08,"t":"2026-10-05T15:30:00Z","v":13926,"vw":32.074022},{"c":32.11,"h":32.14,"l":32.09,"n":13,"o":32.09,"t":"2026-10-05T15:45:00Z","v":3894,"vw":32.106325},{"c":32.13,"h":32.13,"l":32.09,"n":43,"o":32.1059,"t":"2026-10-05T16:00:00Z","v":7567,"vw":32.112716},{"c":32.13,"h":32.13,"l":32.13,"n":2,"o":32.13,"t":"2026-10-05T16:15:00Z","v":233,"vw":32.13},{"c":32.15,"h":32.15,"l":32.11,"n":11,"o":32.12,"t":"2026-10-05T16:30:00Z","v":883,"vw":32.137143},{"c":32.11,"h":32.14,"l":32.1001,"n":8,"o":32.1001,"t":"2026-10-05T16:45:00Z","v":2835,"vw":32.106014},{"c":32.11,"h":32.1321,"l":32.11,"n":4,"o":32.125,"t":"2026-10-05T17:00:00Z","v":1942,"vw":32.126431},{"c":32.105,"h":32.115,"l":32.0995,"n":11,"o":32.115,"t":"2026-10-05T17:15:00Z","v":2813,"vw":32.103874},{"c":32.1,"h":32.105,"l":32.1,"n":209,"o":32.105,"t":"2026-10-05T17:30:00Z","v":37094,"vw":32.100125},{"c":32.1699,"h":32.1699,"l":32.115,"n":36,"o":32.12,"t":"2026-10-05T17:45:00Z","v":3668,"vw":32.12893},{"c":32.145,"h":32.155,"l":32.145,"n":11,"o":32.155,"t":"2026-10-05T18:00:00Z","v":3942,"vw":32.150446},{"c":32.145,"h":32.1599,"l":32.145,"n":15,"o":32.145,"t":"2026-10-05T18:15:00Z","v":3090,"vw":32.152933},{"c":32.14,"h":32.145,"l":32.13,"n":19,"o":32.145,"t":"2026-10-05T18:30:00Z","v":4997,"vw":32.139796},{"c":32.165,"h":32.19,"l":32.14,"n":11,"o":32.145,"t":"2026-10-05T18:45:00Z","v":5080,"vw":32.160336},{"c":32.205,"h":32.205,"l":32.18,"n":9,"o":32.2,"t":"2026-10-05T19:00:00Z","v":1826,"vw":32.200314},{"c":32.22,"h":32.26,"l":32.2,"n":32,"o":32.22,"t":"2026-10-05T19:15:00Z","v":5152,"vw":32.220562},{"c":32.191,"h":32.22,"l":32.19,"n":48,"o":32.2,"t":"2026-10-05T19:30:00Z","v":7322,"vw":32.19636},{"c":32.15,"h":32.19,"l":32.15,"n":75,"o":32.19,"t":"2026-10-05T19:45:00Z","v":7709,"vw":32.173825},{"c":32.15,"h":32.15,"l":32.15,"n":3,"o":32.15,"t":"2026-10-05T20:00:00Z","v":313,"vw":32.15},{"c":32.1639,"h":32.1639,"l":32.1639,"n":1,"o":32.1639,"t":"2026-10-05T20:45:00Z","v":415,"vw":32.1639},{"c":32.28,"h":32.3,"l":32.27,"n":30,"o":32.27,"t":"2026-10-06T13:30:00Z","v":7353,"vw":32.275497},{"c":32.275,"h":32.275,"l":32.265,"n":9,"o":32.265,"t":"2026-10-06T13:45:00Z","v":1548,"vw":32.265779},{"c":32.2889,"h":32.2889,"l":32.252,"n":9,"o":32.275,"t":"2026-10-06T14:00:00Z","v":1980,"vw":32.275648},{"c":32.2899,"h":32.2899,"l":32.27,"n":7,"o":32.27,"t":"2026-10-06T14:15:00Z","v":597,"vw":32.274994},{"c":32.275,"h":32.275,"l":32.275,"n":2,"o":32.275,"t":"2026-10-06T14:30:00Z","v":139,"vw":32.275},{"c":32.285,"h":32.2905,"l":32.265,"n":6,"o":32.2905,"t":"2026-10-06T14:45:00Z","v":2845,"vw":32.277162},{"c":32.275,"h":32.275,"l":32.275,"n":2,"o":32.275,"t":"2026-10-06T15:00:00Z","v":188,"vw":32.275},{"c":32.34,"h":32.35,"l":32.31,"n":14,"o":32.31,"t":"2026-10-06T15:15:00Z","v":9387,"vw":32.335084},{"c":32.3792,"h":32.3792,"l":32.33,"n":14,"o":32.36,"t":"2026-10-06T15:30:00Z","v":3192,"vw":32.361713},{"c":32.36,"h":32.36,"l":32.34,"n":4,"o":32.35,"t":"2026-10-06T15:45:00Z","v":864,"vw":32.344706},{"c":32.34,"h":32.37,"l":32.34,"n":10,"o":32.37,"t":"2026-10-06T16:00:00Z","v":1246,"vw":32.362608},{"c":32.3381,"h":32.3381,"l":32.3381,"n":1,"o":32.3381,"t":"2026-10-06T16:15:00Z","v":150,"vw":32.3381},{"c":32.315,"h":32.315,"l":32.29,"n":3,"o":32.29,"t":"2026-10-06T16:30:00Z","v":851,"vw":32.311489},{"c":32.325,"h":32.34,"l":32.31,"n":5,"o":32.34,"t":"2026-10-06T16:45:00Z","v":3044,"vw":32.329244},{"c":32.32,"h":32.32,"l":32.3,"n":6,"o":32.3,"t":"2026-10-06T17:15:00Z","v":771,"vw":32.316667},{"c":32.3,"h":32.3,"l":32.29,"n":18,"o":32.3,"t":"2026-10-06T17:30:00Z","v":1297,"vw":32.296142},{"c":32.3,"h":32.3,"l":32.28,"n":14,"o":32.3,"t":"2026-10-06T17:45:00Z","v":14098,"vw":32.299036},{"c":32.3,"h":32.34,"l":32.3,"n":6,"o":32.3,"t":"2026-10-06T18:00:00Z","v":9107,"vw":32.335625},{"c":32.3001,"h":32.3275,"l":32.29,"n":22,"o":32.3,"t":"2026-10-06T18:15:00Z","v":7566,"vw":32.29428},{"c":32.295,"h":32.295,"l":32.28,"n":12,"o":32.28,"t":"2026-10-06T18:30:00Z","v":1790,"vw":32.291978},{"c":32.3,"h":32.3,"l":32.28,"n":8,"o":32.29,"t":"2026-10-06T18:45:00Z","v":1025,"vw":32.288784},{"c":32.3,"h":32.3199,"l":32.28,"n":5,"o":32.28,"t":"2026-10-06T19:00:00Z","v":1759,"vw":32.314786},{"c":32.29,"h":32.3199,"l":32.29,"n":26,"o":32.29,"t":"2026-10-06T19:15:00Z","v":5809,"vw":32.293871},{"c":32.27,"h":32.2922,"l":32.27,"n":12,"o":32.28,"t":"2026-10-06T19:30:00Z","v":888,"vw":32.27761},{"c":32.27,"h":32.271,"l":32.26,"n":30,"o":32.271,"t":"2026-10-06T19:45:00Z","v":4870,"vw":32.266128},{"c":32.28,"h":32.28,"l":32.28,"n":3,"o":32.28,"t":"2026-10-06T20:00:00Z","v":139,"vw":32.28},{"c":32.15,"h":32.15,"l":32.13,"n":16,"o":32.13,"t":"2026-10-07T13:30:00Z","v":7075,"vw":32.13401},{"c":32.14,"h":32.14,"l":32.14,"n":1,"o":32.14,"t":"2026-10-07T13:45:00Z","v":150,"vw":32.14},{"c":32.14,"h":32.1405,"l":32.14,"n":2,"o":32.1405,"t":"2026-10-07T14:00:00Z","v":1369,"vw":32.140104},{"c":32.19,"h":32.19,"l":32.19,"n":2,"o":32.19,"t":"2026-10-07T14:15:00Z","v":334,"vw":32.19},{"c":32.17,"h":32.2,"l":32.17,"n":18,"o":32.2,"t":"2026-10-07T14:30:00Z","v":2029,"vw":32.180796},{"c":32.195,"h":32.195,"l":32.17,"n":7,"o":32.17,"t":"2026-10-07T14:45:00Z","v":79046,"vw":32.170123},{"c":32.22,"h":32.24,"l":32.2,"n":16,"o":32.24,"t":"2026-10-07T15:00:00Z","v":4809,"vw":32.211977},{"c":32.2,"h":32.2103,"l":32.2,"n":3,"o":32.2103,"t":"2026-10-07T15:15:00Z","v":235,"vw":32.205126},{"c":32.23,"h":32.2599,"l":32.23,"n":39,"o":32.2599,"t":"2026-10-07T15:30:00Z","v":10179,"vw":32.24723},{"c":32.23,"h":32.24,"l":32.23,"n":11,"o":32.24,"t":"2026-10-07T15:45:00Z","v":1635,"vw":32.231722},{"c":32.255,"h":32.255,"l":32.2301,"n":2,"o":32.2301,"t":"2026-10-07T16:00:00Z","v":632,"vw":32.238453},{"c":32.2401,"h":32.2401,"l":32.2401,"n":2,"o":32.2401,"t":"2026-10-07T16:15:00Z","v":108,"vw":32.2401},{"c":32.232821,"h":32.27,"l":32.232821,"n":10,"o":32.25,"t":"2026-10-07T16:30:00Z","v":2297,"vw":32.25292},{"c":32.2499,"h":32.2499,"l":32.2499,"n":2,"o":32.2499,"t":"2026-10-07T16:45:00Z","v":239,"vw":32.2499},{"c":32.28,"h":32.28,"l":32.2457,"n":10,"o":32.2457,"t":"2026-10-07T17:00:00Z","v":998,"vw":32.25338},{"c":32.26,"h":32.27,"l":32.26,"n":12,"o":32.2663,"t":"2026-10-07T17:15:00Z","v":4065,"vw":32.262292},{"c":32.2506,"h":32.28,"l":32.24,"n":6,"o":32.28,"t":"2026-10-07T17:30:00Z","v":694,"vw":32.253118},{"c":32.2405,"h":32.265,"l":32.2405,"n":40,"o":32.26,"t":"2026-10-07T17:45:00Z","v":25204,"vw":32.253164},{"c":32.26,"h":32.2701,"l":32.26,"n":16,"o":32.27,"t":"2026-10-07T18:00:00Z","v":4242,"vw":32.268765},{"c":32.25,"h":32.26,"l":32.25,"n":15,"o":32.25,"t":"2026-10-07T18:15:00Z","v":1454,"vw":32.25081},{"c":32.2599,"h":32.26,"l":32.2599,"n":3,"o":32.26,"t":"2026-10-07T18:30:00Z","v":307,"vw":32.25995},{"c":32.27,"h":32.27,"l":32.26,"n":25,"o":32.27,"t":"2026-10-07T18:45:00Z","v":2697,"vw":32.265197},{"c":32.255,"h":32.28,"l":32.2401,"n":22,"o":32.28,"t":"2026-10-07T19:00:00Z","v":19268,"vw":32.241273},{"c":32.24,"h":32.24,"l":32.24,"n":1,"o":32.24,"t":"2026-10-07T19:15:00Z","v":167,"vw":32.24},{"c":32.2699,"h":32.2699,"l":32.25,"n":4,"o":32.25,"t":"2026-10-07T19:30:00Z","v":278,"vw":32.261843},{"c":32.26,"h":32.269,"l":32.23,"n":27,"o":32.2301,"t":"2026-10-07T19:45:00Z","v":5793,"vw":32.250978},{"c":32.24,"h":32.24,"l":32.24,"n":5,"o":32.24,"t":"2026-10-07T20:00:00Z","v":310,"vw":32.24},{"c":32.14,"h":32.14,"l":32.14,"n":3,"o":32.14,"t":"2026-10-08T12:00:00Z","v":275,"vw":32.14},{"c":32.305,"h":32.305,"l":32.25,"n":26,"o":32.25,"t":"2026-10-08T13:30:00Z","v":13677,"vw":32.254287},{"c":32.3369,"h":32.3369,"l":32.3369,"n":2,"o":32.3369,"t":"2026-10-08T13:45:00Z","v":155,"vw":32.3369},{"c":32.296,"h":32.31,"l":32.296,"n":15,"o":32.3,"t":"2026-10-08T14:00:00Z","v":2702,"vw":32.298755},{"c":32.28,"h":32.2982,"l":32.28,"n":14,"o":32.2982,"t":"2026-10-08T14:15:00Z","v":1243,"vw":32.282788},{"c":32.285,"h":32.32,"l":32.285,"n":21,"o":32.31,"t":"2026-10-08T14:30:00Z","v":1783,"vw":32.302804},{"c":32.26,"h":32.2895,"l":32.26,"n":8,"o":32.27,"t":"2026-10-08T14:45:00Z","v":1059,"vw":32.278124},{"c":32.23,"h":32.25,"l":32.22,"n":21,"o":32.23,"t":"2026-10-08T15:00:00Z","v":13735,"vw":32.248358},{"c":32.2099,"h":32.225,"l":32.18,"n":12,"o":32.22,"t":"2026-10-08T15:15:00Z","v":4746,"vw":32.193997},{"c":32.17,"h":32.2,"l":32.17,"n":14,"o":32.2,"t":"2026-10-08T15:30:00Z","v":1755,"vw":32.189068},{"c":32.16,"h":32.18,"l":32.15,"n":29,"o":32.16,"t":"2026-10-08T15:45:00Z","v":9095,"vw":32.17158},{"c":32.16,"h":32.16,"l":32.1417,"n":18,"o":32.16,"t":"2026-10-08T16:00:00Z","v":6890,"vw":32.157384},{"c":32.2587,"h":32.3,"l":32.16,"n":59,"o":32.16,"t":"2026-10-08T16:15:00Z","v":10428,"vw":32.26659},{"c":32.175,"h":32.1801,"l":32.175,"n":6,"o":32.18,"t":"2026-10-08T16:30:00Z","v":407,"vw":32.177979},{"c":32.29,"h":32.3,"l":32.2111,"n":47,"o":32.2111,"t":"2026-10-08T16:45:00Z","v":10922,"vw":32.275114},{"c":32.34,"h":32.34,"l":32.3,"n":20,"o":32.3,"t":"2026-10-08T17:00:00Z","v":3719,"vw":32.315243},{"c":32.39,"h":32.39,"l":32.36,"n":52,"o":32.36,"t":"2026-10-08T17:15:00Z","v":17093,"vw":32.379235},{"c":32.385,"h":32.41,"l":32.375,"n":47,"o":32.375,"t":"2026-10-08T17:30:00Z","v":20229,"vw":32.381243},{"c":32.41,"h":32.42,"l":32.36,"n":38,"o":32.39,"t":"2026-10-08T17:45:00Z","v":5732,"vw":32.39174},{"c":32.395,"h":32.42,"l":32.395,"n":5,"o":32.42,"t":"2026-10-08T18:00:00Z","v":1160,"vw":32.399736},{"c":32.37,"h":32.41,"l":32.35,"n":23,"o":32.41,"t":"2026-10-08T18:15:00Z","v":2937,"vw":32.38549},{"c":32.36,"h":32.36,"l":32.35,"n":9,"o":32.35,"t":"2026-10-08T18:30:00Z","v":1555,"vw":32.355661},{"c":32.365,"h":32.3799,"l":32.365,"n":8,"o":32.37,"t":"2026-10-08T18:45:00Z","v":805,"vw":32.371812},{"c":32.38,"h":32.38,"l":32.38,"n":4,"o":32.38,"t":"2026-10-08T19:00:00Z","v":270,"vw":32.38},{"c":32.43,"h":32.4462,"l":32.4,"n":36,"o":32.4,"t":"2026-10-08T19:15:00Z","v":8321,"vw":32.416824},{"c":32.4306,"h":32.4306,"l":32.41,"n":30,"o":32.41,"t":"2026-10-08T19:30:00Z","v":7482,"vw":32.423716},{"c":32.43,"h":32.45,"l":32.41,"n":33,"o":32.4101,"t":"2026-10-08T19:45:00Z","v":2535,"vw":32.429757},{"c":32.42,"h":32.42,"l":32.42,"n":5,"o":32.42,"t":"2026-10-08T20:00:00Z","v":400,"vw":32.42},{"c":32.4,"h":32.4,"l":32.38,"n":4,"o":32.4,"t":"2026-10-09T13:15:00Z","v":400,"vw":32.3925},{"c":32.49,"h":32.49,"l":32.39,"n":89,"o":32.39,"t":"2026-10-09T13:30:00Z","v":42408,"vw":32.404187},{"c":32.4601,"h":32.5,"l":32.46,"n":62,"o":32.49,"t":"2026-10-09T13:45:00Z","v":5603,"vw":32.480994},{"c":32.485,"h":32.49,"l":32.45,"n":34,"o":32.465,"t":"2026-10-09T14:00:00Z","v":2381,"vw":32.472187},{"c":32.46,"h":32.48,"l":32.45,"n":21,"o":32.48,"t":"2026-10-09T14:15:00Z","v":2874,"vw":32.472039},{"c":32.45,"h":32.46,"l":32.43,"n":29,"o":32.46,"t":"2026-10-09T14:30:00Z","v":2572,"vw":32.449914},{"c":32.45,"h":32.47,"l":32.45,"n":5,"o":32.465,"t":"2026-10-09T14:45:00Z","v":682,"vw":32.465688},{"c":32.46,"h":32.46,"l":32.45,"n":13,"o":32.45,"t":"2026-10-09T15:00:00Z","v":1107,"vw":32.453521},{"c":32.46,"h":32.47,"l":32.45,"n":4,"o":32.45,"t":"2026-10-09T15:15:00Z","v":850,"vw":32.459412},{"c":32.45,"h":32.4599,"l":32.45,"n":29,"o":32.45,"t":"2026-10-09T15:30:00Z","v":11670,"vw":32.450111},{"c":32.432,"h":32.4374,"l":32.43,"n":11,"o":32.435,"t":"2026-10-09T15:45:00Z","v":1560,"vw":32.432849},{"c":32.4499,"h":32.4499,"l":32.435,"n":2,"o":32.435,"t":"2026-10-09T16:00:00Z","v":2196,"vw":32.435821},{"c":32.46,"h":32.46,"l":32.45,"n":5,"o":32.45,"t":"2026-10-09T16:15:00Z","v":918,"vw":32.457696},{"c":32.46,"h":32.4776,"l":32.4517,"n":8,"o":32.4699,"t":"2026-10-09T16:30:00Z","v":1385,"vw":32.460282},{"c":32.46,"h":32.47,"l":32.46,"n":5,"o":32.465,"t":"2026-10-09T16:45:00Z","v":1337,"vw":32.468588},{"c":32.4611,"h":32.47,"l":32.46,"n":5,"o":32.47,"t":"2026-10-09T17:00:00Z","v":3846,"vw":32.469238},{"c":32.45,"h":32.48,"l":32.45,"n":13,"o":32.48,"t":"2026-10-09T17:15:00Z","v":2342,"vw":32.467222},{"c":32.49,"h":32.49,"l":32.4599,"n":9,"o":32.4599,"t":"2026-10-09T17:30:00Z","v":1800,"vw":32.479375},{"c":32.49,"h":32.49,"l":32.49,"n":16,"o":32.49,"t":"2026-10-09T17:45:00Z","v":16137,"vw":32.49},{"c":32.49,"h":32.49,"l":32.48,"n":10,"o":32.4801,"t":"2026-10-09T18:00:00Z","v":6064,"vw":32.48962},{"c":32.495,"h":32.505,"l":32.488,"n":22,"o":32.49,"t":"2026-10-09T18:15:00Z","v":4016,"vw":32.493727},{"c":32.4877,"h":32.5,"l":32.485,"n":18,"o":32.4918,"t":"2026-10-09T18:30:00Z","v":5377,"vw":32.49115},{"c":32.5,"h":32.51,"l":32.485,"n":14,"o":32.485,"t":"2026-10-09T18:45:00Z","v":1746,"vw":32.495483},{"c":32.51,"h":32.54,"l":32.51,"n":9,"o":32.52,"t":"2026-10-09T19:00:00Z","v":3166,"vw":32.517505},{"c":32.5199,"h":32.5199,"l":32.505,"n":5,"o":32.51,"t":"2026-10-09T19:15:00Z","v":2331,"vw":32.517666},{"c":32.5,"h":32.515,"l":32.5,"n":33,"o":32.515,"t":"2026-10-09T19:30:00Z","v":4306,"vw":32.50493},{"c":32.53,"h":32.53,"l":32.48,"n":54,"o":32.52,"t":"2026-10-09T19:45:00Z","v":3817,"vw":32.511243},{"c":32.49,"h":32.49,"l":32.49,"n":5,"o":32.49,"t":"2026-10-09T20:00:00Z","v":266,"vw":32.49},{"c":32.53,"h":32.53,"l":32.53,"n":2,"o":32.53,"t":"2026-10-12T13:15:00Z","v":200,"vw":32.53},{"c":32.59,"h":32.59,"l":32.53,"n":35,"o":32.53,"t":"2026-10-12T13:30:00Z","v":13026,"vw":32.578842},{"c":32.585,"h":32.6199,"l":32.585,"n":3,"o":32.595,"t":"2026-10-12T13:45:00Z","v":3125,"vw":32.616751},{"c":32.62,"h":32.63,"l":32.6,"n":34,"o":32.6,"t":"2026-10-12T14:00:00Z","v":3010,"vw":32.624874},{"c":32.59,"h":32.61,"l":32.59,"n":22,"o":32.61,"t":"2026-10-12T14:15:00Z","v":1852,"vw":32.601366},{"c":32.56,"h":32.595,"l":32.56,"n":35,"o":32.595,"t":"2026-10-12T14:30:00Z","v":3142,"vw":32.574647},{"c":32.5501,"h":32.56,"l":32.55,"n":7,"o":32.56,"t":"2026-10-12T14:45:00Z","v":590,"vw":32.55422},{"c":32.57,"h":32.5736,"l":32.5501,"n":9,"o":32.5516,"t":"2026-10-12T15:00:00Z","v":788,"vw":32.562783},{"c":32.57,"h":32.58,"l":32.565,"n":11,"o":32.57,"t":"2026-10-12T15:15:00Z","v":4684,"vw":32.570109},{"c":32.58,"h":32.5872,"l":32.5601,"n":26,"o":32.57,"t":"2026-10-12T15:30:00Z","v":6819,"vw":32.5745},{"c":32.57,"h":32.575,"l":32.56,"n":38,"o":32.575,"t":"2026-10-12T15:45:00Z","v":3096,"vw":32.569774},{"c":32.57,"h":32.58,"l":32.5601,"n":10,"o":32.57,"t":"2026-10-12T16:00:00Z","v":2135,"vw":32.568006},{"c":32.555,"h":32.5794,"l":32.5523,"n":21,"o":32.56,"t":"2026-10-12T16:15:00Z","v":4257,"vw":32.561472},{"c":32.55,"h":32.56,"l":32.55,"n":15,"o":32.55,"t":"2026-10-12T16:30:00Z","v":3245,"vw":32.552085},{"c":32.56,"h":32.56,"l":32.555,"n":9,"o":32.5589,"t":"2026-10-12T16:45:00Z","v":795,"vw":32.558702},{"c":32.57,"h":32.57,"l":32.56,"n":13,"o":32.57,"t":"2026-10-12T17:00:00Z","v":1312,"vw":32.568406},{"c":32.58,"h":32.58,"l":32.5648,"n":12,"o":32.57,"t":"2026-10-12T17:15:00Z","v":2728,"vw":32.573395},{"c":32.58,"h":32.59,"l":32.58,"n":17,"o":32.58,"t":"2026-10-12T17:30:00Z","v":2076,"vw":32.585339},{"c":32.58,"h":32.58,"l":32.57,"n":14,"o":32.57,"t":"2026-10-12T17:45:00Z","v":3467,"vw":32.571338},{"c":32.58,"h":32.58,"l":32.58,"n":11,"o":32.58,"t":"2026-10-12T18:00:00Z","v":1722,"vw":32.58},{"c":32.58,"h":32.58,"l":32.57,"n":11,"o":32.57,"t":"2026-10-12T18:15:00Z","v":1039,"vw":32.571696},{"c":32.56,"h":32.57,"l":32.55,"n":18,"o":32.56,"t":"2026-10-12T18:30:00Z","v":1976,"vw":32.557156},{"c":32.55,"h":32.5554,"l":32.55,"n":8,"o":32.5554,"t":"2026-10-12T18:45:00Z","v":710,"vw":32.551188},{"c":32.55,"h":32.555,"l":32.5402,"n":14,"o":32.5402,"t":"2026-10-12T19:00:00Z","v":3282,"vw":32.546486},{"c":32.57,"h":32.57,"l":32.551,"n":15,"o":32.555,"t":"2026-10-12T19:15:00Z","v":3009,"vw":32.564476},{"c":32.571,"h":32.571,"l":32.55,"n":78,"o":32.56,"t":"2026-10-12T19:30:00Z","v":15018,"vw":32.560076},{"c":32.57,"h":32.58,"l":32.55,"n":104,"o":32.5707,"t":"2026-10-12T19:45:00Z","v":16390,"vw":32.56574},{"c":32.57,"h":32.57,"l":32.57,"n":6,"o":32.57,"t":"2026-10-12T20:00:00Z","v":112,"vw":32.57},{"c":32.93,"h":32.9852,"l":32.8878,"n":25,"o":32.91,"t":"2026-10-13T13:30:00Z","v":4085,"vw":32.921348},{"c":32.855,"h":32.89,"l":32.855,"n":5,"o":32.88,"t":"2026-10-13T13:45:00Z","v":667,"vw":32.870206},{"c":32.7851,"h":32.84,"l":32.785,"n":11,"o":32.84,"t":"2026-10-13T14:00:00Z","v":2759,"vw":32.806035},{"c":32.8,"h":32.82,"l":32.79,"n":4,"o":32.795,"t":"2026-10-13T14:15:00Z","v":5365,"vw":32.793025},{"c":32.81,"h":32.825,"l":32.8,"n":7,"o":32.825,"t":"2026-10-13T14:30:00Z","v":964,"vw":32.81052},{"c":32.82,"h":32.83,"l":32.81,"n":12,"o":32.82,"t":"2026-10-13T14:45:00Z","v":1270,"vw":32.824197},{"c":32.8,"h":32.805,"l":32.8,"n":5,"o":32.805,"t":"2026-10-13T15:00:00Z","v":524,"vw":32.802653},{"c":32.83,"h":32.84,"l":32.8,"n":21,"o":32.8151,"t":"2026-10-13T15:15:00Z","v":4408,"vw":32.829838},{"c":32.82,"h":32.835,"l":32.82,"n":22,"o":32.835,"t":"2026-10-13T15:30:00Z","v":5616,"vw":32.820736},{"c":32.83,"h":32.83,"l":32.83,"n":2,"o":32.83,"t":"2026-10-13T15:45:00Z","v":200,"vw":32.83},{"c":32.8,"h":32.83,"l":32.7902,"n":7,"o":32.8,"t":"2026-10-13T16:00:00Z","v":1735,"vw":32.795318},{"c":32.79,"h":32.82,"l":32.79,"n":7,"o":32.82,"t":"2026-10-13T16:15:00Z","v":529,"vw":32.807441},{"c":32.785,"h":32.795,"l":32.7601,"n":28,"o":32.795,"t":"2026-10-13T16:30:00Z","v":9763,"vw":32.76667},{"c":32.795,"h":32.84,"l":32.7701,"n":6,"o":32.84,"t":"2026-10-13T16:45:00Z","v":2878,"vw":32.783242},{"c":32.78,"h":32.81,"l":32.76,"n":70,"o":32.8,"t":"2026-10-13T17:00:00Z","v":5857,"vw":32.785093},{"c":32.805,"h":32.83,"l":32.79,"n":10,"o":32.79,"t":"2026-10-13T17:15:00Z","v":2954,"vw":32.799554},{"c":32.7801,"h":32.83,"l":32.78,"n":17,"o":32.83,"t":"2026-10-13T17:30:00Z","v":2127,"vw":32.797551},{"c":32.78,"h":32.81,"l":32.78,"n":28,"o":32.805,"t":"2026-10-13T17:45:00Z","v":122468,"vw":32.780865},{"c":32.83,"h":32.83,"l":32.79,"n":16,"o":32.8213,"t":"2026-10-13T18:00:00Z","v":1376,"vw":32.821146},{"c":32.81,"h":32.84,"l":32.81,"n":13,"o":32.8355,"t":"2026-10-13T18:30:00Z","v":1218,"vw":32.834168},{"c":32.835,"h":32.84,"l":32.8101,"n":5,"o":32.84,"t":"2026-10-13T18:45:00Z","v":678,"vw":32.827142},{"c":32.86,"h":32.86,"l":32.83,"n":6,"o":32.84,"t":"2026-10-13T19:00:00Z","v":4256,"vw":32.839735},{"c":32.8599,"h":32.86,"l":32.84,"n":27,"o":32.85,"t":"2026-10-13T19:15:00Z","v":2306,"vw":32.85059},{"c":32.85,"h":32.86,"l":32.84,"n":23,"o":32.84,"t":"2026-10-13T19:30:00Z","v":2727,"vw":32.848399},{"c":32.83,"h":32.86,"l":32.82,"n":75,"o":32.84,"t":"2026-10-13T19:45:00Z","v":6748,"vw":32.843696},{"c":32.83,"h":32.83,"l":32.83,"n":5,"o":32.83,"t":"2026-10-13T20:00:00Z","v":256,"vw":32.83},{"c":32.9,"h":32.9,"l":32.9,"n":41,"o":32.9,"t":"2026-10-13T22:15:00Z","v":4899,"vw":32.9},{"c":32.84,"h":32.84,"l":32.74,"n":19,"o":32.74,"t":"2026-10-13T22:30:00Z","v":4201,"vw":32.837297},{"c":32.855,"h":32.895,"l":32.8,"n":15,"o":32.8,"t":"2026-10-14T13:30:00Z","v":6728,"vw":32.817285},{"c":32.81,"h":32.84,"l":32.8,"n":11,"o":32.83,"t":"2026-10-14T13:45:00Z","v":1495,"vw":32.824824},{"c":32.8,"h":32.8,"l":32.8,"n":3,"o":32.8,"t":"2026-10-14T14:00:00Z","v":241,"vw":32.8},{"c":32.8,"h":32.8,"l":32.78,"n":17,"o":32.8,"t":"2026-10-14T14:15:00Z","v":1208,"vw":32.792865},{"c":32.84,"h":32.84,"l":32.805,"n":22,"o":32.81,"t":"2026-10-14T14:30:00Z","v":5124,"vw":32.813838},{"c":32.83,"h":32.83,"l":32.8,"n":14,"o":32.82,"t":"2026-10-14T14:45:00Z","v":4520,"vw":32.822627},{"c":32.84,"h":32.84,"l":32.78,"n":32,"o":32.81,"t":"2026-10-14T15:00:00Z","v":5289,"vw":32.801354},{"c":32.875,"h":32.88,"l":32.825,"n":23,"o":32.825,"t":"2026-10-14T15:15:00Z","v":4662,"vw":32.849766},{"c":32.9,"h":32.9,"l":32.87,"n":24,"o":32.875,"t":"2026-10-14T15:30:00Z","v":6174,"vw":32.878223},{"c":32.8783,"h":32.9099,"l":32.8783,"n":20,"o":32.9,"t":"2026-10-14T15:45:00Z","v":3669,"vw":32.893326},{"c":32.86,"h":32.9,"l":32.86,"n":32,"o":32.88,"t":"2026-10-14T16:00:00Z","v":4448,"vw":32.885195},{"c":32.87,"h":32.87,"l":32.84,"n":24,"o":32.86,"t":"2026-10-14T16:15:00Z","v":2696,"vw":32.858359},{"c":32.892,"h":32.9,"l":32.88,"n":18,"o":32.89,"t":"2026-10-14T16:30:00Z","v":2724,"vw":32.890783},{"c":32.9,"h":32.9018,"l":32.885,"n":12,"o":32.89,"t":"2026-10-14T16:45:00Z","v":4477,"vw":32.888909},{"c":32.895,"h":32.9099,"l":32.89,"n":19,"o":32.8995,"t":"2026-10-14T17:00:00Z","v":1690,"vw":32.898993},{"c":32.92,"h":32.92,"l":32.9,"n":26,"o":32.9,"t":"2026-10-14T17:15:00Z","v":1590,"vw":32.91065},{"c":32.9251,"h":32.94,"l":32.92,"n":65,"o":32.92,"t":"2026-10-14T17:30:00Z","v":8179,"vw":32.925217},{"c":32.905,"h":32.925,"l":32.89,"n":71,"o":32.925,"t":"2026-10-14T17:45:00Z","v":19057,"vw":32.919166},{"c":32.97,"h":32.99,"l":32.9,"n":74,"o":32.92,"t":"2026-10-14T18:00:00Z","v":9158,"vw":32.949794},{"c":32.98,"h":32.98,"l":32.97,"n":30,"o":32.971,"t":"2026-10-14T18:15:00Z","v":3226,"vw":32.974013},{"c":32.98,"h":32.99,"l":32.98,"n":9,"o":32.99,"t":"2026-10-14T18:30:00Z","v":874,"vw":32.9825},{"c":32.97,"h":32.9899,"l":32.96,"n":26,"o":32.975,"t":"2026-10-14T18:45:00Z","v":2504,"vw":32.979382},{"c":32.9895,"h":32.99,"l":32.96,"n":26,"o":32.97,"t":"2026-10-14T19:00:00Z","v":5441,"vw":32.970512},{"c":32.96,"h":32.99,"l":32.95,"n":37,"o":32.98,"t":"2026-10-14T19:15:00Z","v":5696,"vw":32.976932},{"c":32.975,"h":32.975,"l":32.945,"n":32,"o":32.945,"t":"2026-10-14T19:30:00Z","v":5748,"vw":32.96354},{"c":33,"h":33.01,"l":32.9775,"n":41,"o":32.98,"t":"2026-10-14T19:45:00Z","v":3548,"vw":32.989525},{"c":33.02,"h":33.02,"l":33.02,"n":2,"o":33.02,"t":"2026-10-14T20:00:00Z","v":281,"vw":33.02},{"c":33.51,"h":33.5686,"l":33.5,"n":11,"o":33.51,"t":"2026-10-15T13:30:00Z","v":3766,"vw":33.515544},{"c":33.56,"h":33.56,"l":33.495,"n":16,"o":33.505,"t":"2026-10-15T13:45:00Z","v":1617,"vw":33.503839},{"c":33.55,"h":33.5899,"l":33.55,"n":28,"o":33.565,"t":"2026-10-15T14:00:00Z","v":2598,"vw":33.56399},{"c":33.54,"h":33.56,"l":33.53,"n":12,"o":33.56,"t":"2026-10-15T14:15:00Z","v":8911,"vw":33.533369},{"c":33.57,"h":33.61,"l":33.57,"n":12,"o":33.61,"t":"2026-10-15T14:30:00Z","v":1319,"vw":33.591843},{"c":33.59,"h":33.59,"l":33.545,"n":5,"o":33.55,"t":"2026-10-15T14:45:00Z","v":4064,"vw":33.577255},{"c":33.56,"h":33.58,"l":33.54,"n":38,"o":33.56,"t":"2026-10-15T15:00:00Z","v":9892,"vw":33.560709},{"c":33.49,"h":33.54,"l":33.49,"n":16,"o":33.54,"t":"2026-10-15T15:15:00Z","v":4442,"vw":33.512575},{"c":33.52,"h":33.53,"l":33.5001,"n":15,"o":33.52,"t":"2026-10-15T15:30:00Z","v":2170,"vw":33.516684},{"c":33.505,"h":33.52,"l":33.495,"n":52,"o":33.52,"t":"2026-10-15T15:45:00Z","v":8274,"vw":33.50731},{"c":33.4954,"h":33.5299,"l":33.47,"n":59,"o":33.49,"t":"2026-10-15T16:00:00Z","v":13626,"vw":33.497575},{"c":33.52,"h":33.53,"l":33.5,"n":23,"o":33.5,"t":"2026-10-15T16:15:00Z","v":2722,"vw":33.517958},{"c":33.5118,"h":33.52,"l":33.5001,"n":42,"o":33.51,"t":"2026-10-15T16:30:00Z","v":16009,"vw":33.50719},{"c":33.51,"h":33.51,"l":33.5,"n":20,"o":33.51,"t":"2026-10-15T16:45:00Z","v":1992,"vw":33.507438},{"c":33.52,"h":33.52,"l":33.4926,"n":21,"o":33.51,"t":"2026-10-15T17:00:00Z","v":4057,"vw":33.51232},{"c":33.51,"h":33.53,"l":33.505,"n":6,"o":33.505,"t":"2026-10-15T17:15:00Z","v":2597,"vw":33.51613},{"c":33.54,"h":33.54,"l":33.51,"n":24,"o":33.51,"t":"2026-10-15T17:30:00Z","v":747,"vw":33.522258},{"c":33.55,"h":33.55,"l":33.525,"n":42,"o":33.54,"t":"2026-10-15T17:45:00Z","v":12057,"vw":33.537309},{"c":33.56,"h":33.56,"l":33.54,"n":5,"o":33.545,"t":"2026-10-15T18:00:00Z","v":2768,"vw":33.551999},{"c":33.54,"h":33.555,"l":33.54,"n":40,"o":33.55,"t":"2026-10-15T18:15:00Z","v":10817,"vw":33.543041},{"c":33.555,"h":33.555,"l":33.55,"n":23,"o":33.5525,"t":"2026-10-15T18:30:00Z","v":6061,"vw":33.553329},{"c":33.5699,"h":33.5699,"l":33.53,"n":20,"o":33.555,"t":"2026-10-15T18:45:00Z","v":6460,"vw":33.559259},{"c":33.52,"h":33.55,"l":33.52,"n":48,"o":33.53,"t":"2026-10-15T19:00:00Z","v":8974,"vw":33.534172},{"c":33.5376,"h":33.5403,"l":33.51,"n":19,"o":33.535,"t":"2026-10-15T19:15:00Z","v":2948,"vw":33.524098},{"c":33.52,"h":33.5499,"l":33.4701,"n":38,"o":33.5,"t":"2026-10-15T19:30:00Z","v":4876,"vw":33.502814},{"c":33.53,"h":33.53,"l":33.51,"n":42,"o":33.515,"t":"2026-10-15T19:45:00Z","v":10471,"vw":33.525363},{"c":33.54,"h":33.54,"l":33.54,"n":4,"o":33.54,"t":"2026-10-15T20:00:00Z","v":144,"vw":33.54},{"c":33.7692,"h":33.7692,"l":33.75,"n":6,"o":33.75,"t":"2026-10-16T13:30:00Z","v":5382,"vw":33.765102},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-16T13:45:00Z","v":300,"vw":33.9},{"c":33.88,"h":33.91,"l":33.88,"n":5,"o":33.91,"t":"2026-10-16T14:00:00Z","v":6284,"vw":33.909204},{"c":33.885,"h":33.885,"l":33.855,"n":6,"o":33.855,"t":"2026-10-16T14:15:00Z","v":972,"vw":33.869937},{"c":33.845,"h":33.88,"l":33.84,"n":22,"o":33.84,"t":"2026-10-16T14:30:00Z","v":8910,"vw":33.865054},{"c":33.87,"h":33.87,"l":33.83,"n":40,"o":33.83,"t":"2026-10-16T14:45:00Z","v":3988,"vw":33.86103},{"c":33.88,"h":33.91,"l":33.87,"n":8,"o":33.9,"t":"2026-10-16T15:00:00Z","v":2608,"vw":33.895649},{"c":33.865,"h":33.9077,"l":33.865,"n":28,"o":33.9077,"t":"2026-10-16T15:15:00Z","v":2941,"vw":33.875197},{"c":33.865,"h":33.88,"l":33.86,"n":13,"o":33.87,"t":"2026-10-16T15:30:00Z","v":3459,"vw":33.865296},{"c":33.8336,"h":33.8679,"l":33.8336,"n":33,"o":33.86,"t":"2026-10-16T15:45:00Z","v":5413,"vw":33.849076},{"c":33.785,"h":33.81,"l":33.78,"n":56,"o":33.81,"t":"2026-10-16T16:00:00Z","v":8721,"vw":33.798557},{"c":33.81,"h":33.81,"l":33.78,"n":73,"o":33.8,"t":"2026-10-16T16:15:00Z","v":10858,"vw":33.794913},{"c":33.76,"h":33.78,"l":33.75,"n":43,"o":33.78,"t":"2026-10-16T16:30:00Z","v":3550,"vw":33.770602},{"c":33.7322,"h":33.76,"l":33.7322,"n":11,"o":33.76,"t":"2026-10-16T16:45:00Z","v":1322,"vw":33.736988},{"c":33.72,"h":33.75,"l":33.715,"n":26,"o":33.75,"t":"2026-10-16T17:00:00Z","v":1894,"vw":33.73087},{"c":33.72,"h":33.74,"l":33.71,"n":13,"o":33.71,"t":"2026-10-16T17:15:00Z","v":1505,"vw":33.723217},{"c":33.79,"h":33.79,"l":33.75,"n":19,"o":33.75,"t":"2026-10-16T17:30:00Z","v":2511,"vw":33.781547},{"c":33.76,"h":33.76,"l":33.74,"n":5,"o":33.76,"t":"2026-10-16T17:45:00Z","v":13990,"vw":33.759677},{"c":33.74,"h":33.755,"l":33.73,"n":19,"o":33.755,"t":"2026-10-16T18:00:00Z","v":3542,"vw":33.744858},{"c":33.73,"h":33.75,"l":33.71,"n":45,"o":33.72,"t":"2026-10-16T18:15:00Z","v":2467,"vw":33.730899},{"c":33.745,"h":33.76,"l":33.73,"n":16,"o":33.74,"t":"2026-10-16T18:30:00Z","v":3418,"vw":33.747999},{"c":33.74,"h":33.75,"l":33.73,"n":26,"o":33.7327,"t":"2026-10-16T18:45:00Z","v":4032,"vw":33.740556},{"c":33.75,"h":33.76,"l":33.745,"n":19,"o":33.75,"t":"2026-10-16T19:00:00Z","v":2852,"vw":33.75261},{"c":33.765,"h":33.78,"l":33.75,"n":32,"o":33.77,"t":"2026-10-16T19:15:00Z","v":8252,"vw":33.76829},{"c":33.77,"h":33.78,"l":33.76,"n":38,"o":33.7798,"t":"2026-10-16T19:30:00Z","v":7259,"vw":33.773097},{"c":33.8,"h":33.81,"l":33.77,"n":60,"o":33.78,"t":"2026-10-16T19:45:00Z","v":11205,"vw":33.793641},{"c":33.79,"h":33.79,"l":33.79,"n":6,"o":33.79,"t":"2026-10-16T20:00:00Z","v":285,"vw":33.79},{"c":33.64,"h":33.6426,"l":33.54,"n":30,"o":33.54,"t":"2026-10-19T13:30:00Z","v":6432,"vw":33.557042},{"c":33.64,"h":33.64,"l":33.5701,"n":7,"o":33.61,"t":"2026-10-19T13:45:00Z","v":108818,"vw":33.609425},{"c":33.6199,"h":33.6199,"l":33.5844,"n":13,"o":33.605,"t":"2026-10-19T14:15:00Z","v":2478,"vw":33.610251},{"c":33.56,"h":33.595,"l":33.56,"n":24,"o":33.595,"t":"2026-10-19T14:30:00Z","v":3825,"vw":33.584667},{"c":33.5501,"h":33.579,"l":33.5501,"n":15,"o":33.56,"t":"2026-10-19T14:45:00Z","v":2381,"vw":33.556731},{"c":33.54,"h":33.57,"l":33.54,"n":51,"o":33.57,"t":"2026-10-19T15:00:00Z","v":7455,"vw":33.554345},{"c":33.62,"h":33.62,"l":33.57,"n":9,"o":33.57,"t":"2026-10-19T15:15:00Z","v":1209,"vw":33.587287},{"c":33.61,"h":33.615,"l":33.6,"n":39,"o":33.6072,"t":"2026-10-19T15:30:00Z","v":3675,"vw":33.609051},{"c":33.6034,"h":33.6051,"l":33.59,"n":10,"o":33.6051,"t":"2026-10-19T15:45:00Z","v":1464,"vw":33.599648},{"c":33.57,"h":33.59,"l":33.55,"n":43,"o":33.59,"t":"2026-10-19T16:00:00Z","v":4636,"vw":33.559361},{"c":33.5699,"h":33.58,"l":33.5699,"n":16,"o":33.57,"t":"2026-10-19T16:15:00Z","v":1862,"vw":33.57303},{"c":33.572,"h":33.572,"l":33.55,"n":25,"o":33.5677,"t":"2026-10-19T16:30:00Z","v":3948,"vw":33.562957},{"c":33.54,"h":33.5899,"l":33.54,"n":17,"o":33.57,"t":"2026-10-19T17:00:00Z","v":2779,"vw":33.570149},{"c":33.545,"h":33.5571,"l":33.52,"n":50,"o":33.53,"t":"2026-10-19T17:15:00Z","v":9143,"vw":33.539621},{"c":33.57,"h":33.57,"l":33.5482,"n":40,"o":33.56,"t":"2026-10-19T17:30:00Z","v":21624,"vw":33.552633},{"c":33.585,"h":33.585,"l":33.56,"n":22,"o":33.575,"t":"2026-10-19T17:45:00Z","v":8156,"vw":33.57741},{"c":33.59,"h":33.5914,"l":33.58,"n":16,"o":33.58,"t":"2026-10-19T18:00:00Z","v":4604,"vw":33.585528},{"c":33.575,"h":33.5877,"l":33.54,"n":66,"o":33.58,"t":"2026-10-19T18:15:00Z","v":11542,"vw":33.568861},{"c":33.56,"h":33.5792,"l":33.56,"n":21,"o":33.575,"t":"2026-10-19T18:30:00Z","v":3503,"vw":33.571128},{"c":33.565,"h":33.58,"l":33.54,"n":27,"o":33.56,"t":"2026-10-19T18:45:00Z","v":2523,"vw":33.562921},{"c":33.545,"h":33.56,"l":33.53,"n":63,"o":33.56,"t":"2026-10-19T19:00:00Z","v":16566,"vw":33.543817},{"c":33.52,"h":33.5534,"l":33.52,"n":13,"o":33.53,"t":"2026-10-19T19:15:00Z","v":1789,"vw":33.539195},{"c":33.5136,"h":33.53,"l":33.505,"n":64,"o":33.53,"t":"2026-10-19T19:30:00Z","v":15926,"vw":33.521745},{"c":33.5,"h":33.52,"l":33.475,"n":72,"o":33.52,"t":"2026-10-19T19:45:00Z","v":8350,"vw":33.492833},{"c":33.45,"h":33.45,"l":33.45,"n":5,"o":33.45,"t":"2026-10-19T20:00:00Z","v":769,"vw":33.45},{"c":33.92,"h":33.94,"l":33.8,"n":79,"o":33.8,"t":"2026-10-20T13:30:00Z","v":23920,"vw":33.838923},{"c":33.89,"h":33.9194,"l":33.87,"n":101,"o":33.91,"t":"2026-10-20T13:45:00Z","v":12498,"vw":33.898903},{"c":33.87,"h":33.87,"l":33.82,"n":39,"o":33.86,"t":"2026-10-20T14:00:00Z","v":9074,"vw":33.848441},{"c":33.9299,"h":33.93,"l":33.87,"n":28,"o":33.87,"t":"2026-10-20T14:15:00Z","v":3136,"vw":33.908211},{"c":33.9,"h":33.93,"l":33.9,"n":20,"o":33.93,"t":"2026-10-20T14:30:00Z","v":5763,"vw":33.92497},{"c":33.91,"h":33.91,"l":33.91,"n":2,"o":33.91,"t":"2026-10-20T14:45:00Z","v":108,"vw":33.91},{"c":33.86,"h":33.9,"l":33.85,"n":10,"o":33.9,"t":"2026-10-20T15:00:00Z","v":1143,"vw":33.863446},{"c":33.86,"h":33.89,"l":33.85,"n":61,"o":33.865,"t":"2026-10-20T15:15:00Z","v":13871,"vw":33.860185},{"c":33.87,"h":33.89,"l":33.83,"n":26,"o":33.86,"t":"2026-10-20T15:30:00Z","v":4934,"vw":33.866175},{"c":33.895,"h":33.895,"l":33.87,"n":45,"o":33.885,"t":"2026-10-20T15:45:00Z","v":10849,"vw":33.886691},{"c":33.89,"h":33.89,"l":33.88,"n":31,"o":33.89,"t":"2026-10-20T16:00:00Z","v":4622,"vw":33.889558},{"c":33.9,"h":33.91,"l":33.86,"n":39,"o":33.89,"t":"2026-10-20T16:15:00Z","v":16473,"vw":33.890142},{"c":33.9,"h":33.915,"l":33.9,"n":14,"o":33.915,"t":"2026-10-20T16:30:00Z","v":2425,"vw":33.909108},{"c":33.905,"h":33.91,"l":33.9,"n":7,"o":33.91,"t":"2026-10-20T16:45:00Z","v":1847,"vw":33.906808},{"c":33.885,"h":33.91,"l":33.885,"n":29,"o":33.91,"t":"2026-10-20T17:00:00Z","v":3385,"vw":33.89561},{"c":33.91,"h":33.91,"l":33.86,"n":27,"o":33.86,"t":"2026-10-20T17:15:00Z","v":11990,"vw":33.904612},{"c":33.92,"h":33.925,"l":33.92,"n":82,"o":33.925,"t":"2026-10-20T17:30:00Z","v":14715,"vw":33.920292},{"c":33.94,"h":33.95,"l":33.92,"n":64,"o":33.93,"t":"2026-10-20T17:45:00Z","v":5096,"vw":33.944439},{"c":33.94,"h":33.94,"l":33.94,"n":11,"o":33.94,"t":"2026-10-20T18:00:00Z","v":1258,"vw":33.94},{"c":33.935,"h":33.9599,"l":33.9264,"n":18,"o":33.935,"t":"2026-10-20T18:15:00Z","v":2127,"vw":33.947232},{"c":33.935,"h":33.935,"l":33.92,"n":14,"o":33.935,"t":"2026-10-20T18:30:00Z","v":900,"vw":33.925714},{"c":33.935,"h":33.935,"l":33.935,"n":2,"o":33.935,"t":"2026-10-20T18:45:00Z","v":264,"vw":33.935},{"c":33.91,"h":33.96,"l":33.91,"n":50,"o":33.94,"t":"2026-10-20T19:00:00Z","v":5605,"vw":33.939555},{"c":33.93,"h":33.94,"l":33.9,"n":62,"o":33.92,"t":"2026-10-20T19:15:00Z","v":8631,"vw":33.922691},{"c":33.93,"h":33.93,"l":33.93,"n":6,"o":33.93,"t":"2026-10-20T19:30:00Z","v":421,"vw":33.93},{"c":33.94,"h":33.955,"l":33.93,"n":116,"o":33.94,"t":"2026-10-20T19:45:00Z","v":13249,"vw":33.941709},{"c":33.94,"h":33.94,"l":33.94,"n":4,"o":33.94,"t":"2026-10-20T20:00:00Z","v":943,"vw":33.94},{"c":33.9196,"h":33.95,"l":33.9196,"n":6,"o":33.95,"t":"2026-10-21T13:30:00Z","v":4048,"vw":33.941672},{"c":33.98,"h":34.0186,"l":33.96,"n":19,"o":33.968,"t":"2026-10-21T13:45:00Z","v":4162,"vw":33.98163},{"c":33.945,"h":33.96,"l":33.91,"n":14,"o":33.945,"t":"2026-10-21T14:00:00Z","v":1868,"vw":33.935622},{"c":33.944,"h":33.965,"l":33.94,"n":14,"o":33.95,"t":"2026-10-21T14:15:00Z","v":1923,"vw":33.945073},{"c":33.9138,"h":33.975,"l":33.9138,"n":9,"o":33.945,"t":"2026-10-21T14:30:00Z","v":1504,"vw":33.948507},{"c":33.94,"h":33.945,"l":33.94,"n":7,"o":33.94,"t":"2026-10-21T14:45:00Z","v":836,"vw":33.941946},{"c":33.925,"h":33.96,"l":33.92,"n":34,"o":33.945,"t":"2026-10-21T15:00:00Z","v":4412,"vw":33.924207},{"c":33.93,"h":33.94,"l":33.9118,"n":12,"o":33.9118,"t":"2026-10-21T15:15:00Z","v":2986,"vw":33.924444},{"c":33.93,"h":33.95,"l":33.925,"n":44,"o":33.95,"t":"2026-10-21T15:30:00Z","v":5940,"vw":33.93143},{"c":33.915,"h":33.93,"l":33.903,"n":17,"o":33.92,"t":"2026-10-21T15:45:00Z","v":4707,"vw":33.918359},{"c":33.925,"h":33.925,"l":33.91,"n":10,"o":33.915,"t":"2026-10-21T16:00:00Z","v":2873,"vw":33.913533},{"c":33.925,"h":33.95,"l":33.91,"n":16,"o":33.925,"t":"2026-10-21T16:15:00Z","v":9419,"vw":33.928562},{"c":33.9175,"h":33.96,"l":33.9,"n":61,"o":33.9,"t":"2026-10-21T16:30:00Z","v":13248,"vw":33.941882},{"c":33.925,"h":33.9251,"l":33.8901,"n":6,"o":33.915,"t":"2026-10-21T16:45:00Z","v":943,"vw":33.908163},{"c":33.93,"h":33.94,"l":33.92,"n":16,"o":33.929,"t":"2026-10-21T17:00:00Z","v":2006,"vw":33.929832},{"c":33.93,"h":33.9499,"l":33.93,"n":6,"o":33.9401,"t":"2026-10-21T17:15:00Z","v":1706,"vw":33.94624},{"c":33.935,"h":33.9425,"l":33.92,"n":17,"o":33.93,"t":"2026-10-21T17:30:00Z","v":18161,"vw":33.929624},{"c":33.93,"h":33.94,"l":33.93,"n":17,"o":33.935,"t":"2026-10-21T17:45:00Z","v":1686,"vw":33.938},{"c":33.92,"h":33.93,"l":33.92,"n":6,"o":33.93,"t":"2026-10-21T18:00:00Z","v":1143,"vw":33.92266},{"c":33.92,"h":33.9201,"l":33.92,"n":8,"o":33.92,"t":"2026-10-21T18:15:00Z","v":1069,"vw":33.920012},{"c":33.91,"h":33.9252,"l":33.91,"n":4,"o":33.91,"t":"2026-10-21T18:30:00Z","v":947,"vw":33.919223},{"c":33.83,"h":33.91,"l":33.83,"n":57,"o":33.91,"t":"2026-10-21T18:45:00Z","v":19834,"vw":33.85912},{"c":33.83,"h":33.8599,"l":33.795,"n":37,"o":33.821,"t":"2026-10-21T19:00:00Z","v":4349,"vw":33.82767},{"c":33.875,"h":33.875,"l":33.8201,"n":16,"o":33.8201,"t":"2026-10-21T19:15:00Z","v":1430,"vw":33.847791},{"c":33.9,"h":33.9,"l":33.8824,"n":17,"o":33.8824,"t":"2026-10-21T19:30:00Z","v":6668,"vw":33.889552},{"c":33.92,"h":33.9399,"l":33.9,"n":45,"o":33.9,"t":"2026-10-21T19:45:00Z","v":4533,"vw":33.912983},{"c":33.92,"h":33.92,"l":33.92,"n":8,"o":33.92,"t":"2026-10-21T20:00:00Z","v":385,"vw":33.92},{"c":33.99,"h":33.99,"l":33.94,"n":15,"o":33.94,"t":"2026-10-22T13:30:00Z","v":2865,"vw":33.959926},{"c":33.98,"h":34.0279,"l":33.98,"n":9,"o":34.0279,"t":"2026-10-22T13:45:00Z","v":7453,"vw":33.98761},{"c":34,"h":34.02,"l":33.9401,"n":16,"o":34.02,"t":"2026-10-22T14:00:00Z","v":4237,"vw":33.964087},{"c":34.031,"h":34.031,"l":34.031,"n":1,"o":34.031,"t":"2026-10-22T14:15:00Z","v":174,"vw":34.031},{"c":33.944,"h":34.0199,"l":33.944,"n":15,"o":34.0199,"t":"2026-10-22T14:30:00Z","v":1870,"vw":33.967955},{"c":33.99,"h":34.017,"l":33.93,"n":11,"o":33.985,"t":"2026-10-22T14:45:00Z","v":1698,"vw":33.966515},{"c":34.025,"h":34.03,"l":34.025,"n":8,"o":34.03,"t":"2026-10-22T15:00:00Z","v":1393,"vw":34.0285},{"c":34.01,"h":34.025,"l":34.01,"n":3,"o":34.025,"t":"2026-10-22T15:15:00Z","v":832,"vw":34.021394},{"c":33.9901,"h":34.01,"l":33.99,"n":19,"o":34,"t":"2026-10-22T15:30:00Z","v":4032,"vw":33.998041},{"c":34.085,"h":34.085,"l":34.0501,"n":13,"o":34.06,"t":"2026-10-22T16:00:00Z","v":2073,"vw":34.057489},{"c":34.1017,"h":34.11,"l":34.09,"n":20,"o":34.1,"t":"2026-10-22T16:15:00Z","v":3413,"vw":34.102787},{"c":34.07,"h":34.11,"l":34.07,"n":9,"o":34.105,"t":"2026-10-22T16:30:00Z","v":1325,"vw":34.084617},{"c":34.12,"h":34.15,"l":34.0935,"n":12,"o":34.12,"t":"2026-10-22T16:45:00Z","v":3045,"vw":34.136653},{"c":34.11,"h":34.1399,"l":34.11,"n":16,"o":34.1399,"t":"2026-10-22T17:00:00Z","v":2862,"vw":34.115912},{"c":34.125,"h":34.135,"l":34.115,"n":25,"o":34.12,"t":"2026-10-22T17:15:00Z","v":2784,"vw":34.127797},{"c":34.14,"h":34.155,"l":34.13,"n":73,"o":34.14,"t":"2026-10-22T17:30:00Z","v":18831,"vw":34.137539},{"c":34.16,"h":34.16,"l":34.15,"n":65,"o":34.15,"t":"2026-10-22T17:45:00Z","v":12326,"vw":34.154955},{"c":34.16,"h":34.16,"l":34.14,"n":31,"o":34.16,"t":"2026-10-22T18:00:00Z","v":7953,"vw":34.157308},{"c":34.15,"h":34.17,"l":34.15,"n":26,"o":34.16,"t":"2026-10-22T18:15:00Z","v":3911,"vw":34.160146},{"c":34.13,"h":34.14,"l":34.13,"n":4,"o":34.14,"t":"2026-10-22T18:30:00Z","v":423,"vw":34.136815},{"c":34.16,"h":34.16,"l":34.14,"n":35,"o":34.15,"t":"2026-10-22T18:45:00Z","v":8180,"vw":34.1492},{"c":34.15,"h":34.16,"l":34.1403,"n":40,"o":34.15,"t":"2026-10-22T19:00:00Z","v":8924,"vw":34.151345},{"c":34.1501,"h":34.17,"l":34.14,"n":43,"o":34.151,"t":"2026-10-22T19:15:00Z","v":9482,"vw":34.149169},{"c":34.1599,"h":34.1599,"l":34.155,"n":8,"o":34.155,"t":"2026-10-22T19:30:00Z","v":517,"vw":34.156142},{"c":34.17,"h":34.17,"l":34.1301,"n":35,"o":34.14,"t":"2026-10-22T19:45:00Z","v":7592,"vw":34.153389},{"c":34.15,"h":34.15,"l":34.15,"n":5,"o":34.15,"t":"2026-10-22T20:00:00Z","v":304,"vw":34.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15963633729406868,"strike":37.95887149152133,"iv":0.2805273146963091,"gamma":0.06278708605851017,"theta":-0.008859117314064082,"vega":0.016243285682113952,"rho":0.002388962006631231,"breakevenPct":11.620813554364286},{"delta":0.15,"premium":0.40832021174936406,"strike":37.787365371207336,"iv":0.3512886503286599,"gamma":0.06201973771318689,"theta":-0.015167925609502947,"vega":0.019889157235696935,"rho":0.003552305232014062,"breakevenPct":11.846809906168964},{"delta":0.2,"premium":0.6570040862046594,"strike":37.61585925089334,"iv":0.42204998596101073,"gamma":0.061252389367863605,"theta":-0.02147673390494181,"vega":0.02353502878927992,"rho":0.004715648457396894,"breakevenPct":12.072806257973644},{"delta":0.25,"premium":0.9056879606599547,"strike":37.444353130579344,"iv":0.49281132159336155,"gamma":0.06048504102254032,"theta":-0.027785542200380674,"vega":0.0271809003428629,"rho":0.005878991682779725,"breakevenPct":12.298802609778322},{"delta":0.3,"premium":1.15437183511525,"strike":37.272847010265345,"iv":0.5635726572257124,"gamma":0.05971769267721703,"theta":-0.03409435049581954,"vega":0.030826771896445882,"rho":0.007042334908162556,"breakevenPct":12.524798961583002},{"delta":0.35,"premium":1.4030557095705456,"strike":37.101340889951345,"iv":0.6343339928580632,"gamma":0.05895034433189374,"theta":-0.04040315879125841,"vega":0.034472643450028866,"rho":0.008205678133545388,"breakevenPct":12.75079531338768},{"delta":0.4,"premium":1.55,"strike":36.42575159252899,"iv":0.6252740651205122,"gamma":0.06450340584225406,"theta":-0.04152196192665056,"vega":0.0371393174315444,"rho":0.009429636163617526,"breakevenPct":11.202786508137596},{"delta":0.45,"premium":1.0832411979594725,"strike":34.79639866893392,"iv":0.34078928705570916,"gamma":0.1216049634971056,"theta":-0.023983744410085103,"vega":0.037777196828398175,"rho":0.01097304288430247,"breakevenPct":5.0648312354125675},{"delta":0.5,"premium":1.4406391288589178,"strike":34.39928985682342,"iv":0.38757428201739863,"gamma":0.10815385543290956,"theta":-0.027308079944461206,"vega":0.03793079880138402,"rho":0.012092316694085892,"breakevenPct":4.948547542261616},{"delta":0.55,"premium":1.7980370597583635,"strike":34.00218104471293,"iv":0.4343592769790881,"gamma":0.09470274736871351,"theta":-0.030632415478837313,"vega":0.03808440077436988,"rho":0.013211590503869313,"breakevenPct":4.832263849110664},{"delta":0.6,"premium":1.991307459545467,"strike":33.52173135113633,"iv":0.41481325661609325,"gamma":0.09597798632385718,"theta":-0.02869139581607416,"vega":0.03684116676792952,"rho":0.014412934114402165,"breakevenPct":3.99132887461728},{"delta":0.65,"premium":2.183671441720212,"strike":33.040821395699474,"iv":0.39490091379562603,"gamma":0.09733455362296346,"theta":-0.026721297481051287,"vega":0.03559021853630861,"rho":0.015614730967071411,"breakevenPct":3.1463919104529627},{"delta":0.7,"premium":2.2774135737277996,"strike":32.741954754240666,"iv":0.3597902471207343,"gamma":0.09788426062286046,"theta":-0.02336757402289169,"vega":0.032574229261707464,"rho":0.016896810098471327,"breakevenPct":2.545734488926711},{"delta":0.75,"premium":2.362007816109059,"strike":32.45997394630314,"iv":0.32326982602641297,"gamma":0.09835912549650935,"theta":-0.019885509331129016,"vega":0.029394519669349587,"rho":0.018186335991654087,"breakevenPct":1.9677357610898933},{"delta":0.8,"premium":2.4466020584903188,"strike":32.17799313836561,"iv":0.28674940493209167,"gamma":0.09883399037015825,"theta":-0.01640344463936634,"vega":0.02621481007699171,"rho":0.01947586188483685,"breakevenPct":1.3897370332530756}],"put":[{"delta":0.25,"premium":1.55,"strike":29.671069287889033,"iv":0.9414711037152694,"gamma":0.03520293989242588,"theta":-0.04832410899964457,"vega":0.030560134957184123,"rho":-0.008148300682692722,"breakevenPct":17.654262700178528},{"delta":0.3,"premium":1.5657687881215823,"strike":31.315375762431646,"iv":0.7625416856507631,"gamma":0.04757583901549276,"theta":-0.042428225327635474,"vega":0.03341244231765077,"rho":-0.009562067682483463,"breakevenPct":12.8854847018739},{"delta":0.35,"premium":1.6224498437845007,"strike":32.448996875690014,"iv":0.6487361122586741,"gamma":0.059698346259657156,"theta":-0.038041776632194775,"vega":0.03555973849167167,"rho":-0.01100754776257918,"breakevenPct":9.731926700130261},{"delta":0.4,"premium":1.6959526822650561,"strike":33.30635121510038,"iv":0.5654180346373547,"gamma":0.07121899765056587,"theta":-0.034194511244652614,"vega":0.0370445304864422,"rho":-0.012464335023152185,"breakevenPct":7.436607517319702},{"delta":0.45,"premium":1.801990782372041,"strike":34.006635941240134,"iv":0.5054209051030277,"gamma":0.08137465904828266,"theta":-0.0310879294720109,"vega":0.03808167486089939,"rho":-0.013942407082781175,"breakevenPct":5.696500266857688},{"delta":0.5,"premium":1.963226056323561,"strike":34.54408685441187,"iv":0.47101599960438156,"gamma":0.08782619601296678,"theta":-0.028635056484241,"vega":0.03813125516812065,"rho":-0.015451908586586004,"breakevenPct":4.594843929463219},{"delta":0.55,"premium":2.1260200550499615,"strike":35.0650501376249,"iv":0.43761565609469016,"gamma":0.09380637883831151,"theta":-0.026119942980681966,"vega":0.037986303385458345,"rho":-0.01696103846130175,"breakevenPct":3.5460319690338435},{"delta":0.6,"premium":2.297529562383992,"strike":35.49382390595998,"iv":0.4098322558726969,"gamma":0.09715101552693056,"theta":-0.023256815664905745,"vega":0.03675363802361676,"rho":-0.018468090396039288,"breakevenPct":2.7926959192503986},{"delta":0.65,"premium":2.4690390697180233,"strike":35.922597674295055,"iv":0.3820488556507035,"gamma":0.10049565221554962,"theta":-0.020393688349129517,"vega":0.03552097266177517,"rho":-0.019975142330776827,"breakevenPct":2.039359869466952},{"delta":0.7,"premium":2.6586194245152717,"strike":36.28839895366413,"iv":0.3569800336001246,"gamma":0.09913847914991365,"theta":-0.017316765812934266,"vega":0.03287634699324255,"rho":-0.021466647551545898,"breakevenPct":1.5233395925362783},{"delta":0.75,"premium":2.852180539987442,"strike":36.64032825452262,"iv":0.332509196013515,"gamma":0.09674556166726594,"theta":-0.01419274711217548,"vega":0.029920685770076106,"rho":-0.022954728043745057,"breakevenPct":1.059596736353783},{"delta":0.8,"premium":3.0457416554596124,"strike":36.992257555381116,"iv":0.3080383584269054,"gamma":0.09435264418461825,"theta":-0.011068728411416692,"vega":0.02696502454690966,"rho":-0.024442808535944213,"breakevenPct":0.5958538801712878}]},"raw":{"call":[{"delta":0.1,"premium":0.15963633729406868,"strike":37.95887149152133,"iv":0.2805273146963091,"gamma":0.06278708605851017,"theta":-0.008859117314064082,"vega":0.016243285682113952,"rho":0.002388962006631231,"breakevenPct":11.620813554364286},{"delta":0.15,"premium":0.40832021174936406,"strike":37.787365371207336,"iv":0.3512886503286599,"gamma":0.06201973771318689,"theta":-0.015167925609502947,"vega":0.019889157235696935,"rho":0.003552305232014062,"breakevenPct":11.846809906168964},{"delta":0.2,"premium":0.6570040862046594,"strike":37.61585925089334,"iv":0.42204998596101073,"gamma":0.061252389367863605,"theta":-0.02147673390494181,"vega":0.02353502878927992,"rho":0.004715648457396894,"breakevenPct":12.072806257973644},{"delta":0.25,"premium":0.9056879606599547,"strike":37.444353130579344,"iv":0.49281132159336155,"gamma":0.06048504102254032,"theta":-0.027785542200380674,"vega":0.0271809003428629,"rho":0.005878991682779725,"breakevenPct":12.298802609778322},{"delta":0.3,"premium":1.15437183511525,"strike":37.272847010265345,"iv":0.5635726572257124,"gamma":0.05971769267721703,"theta":-0.03409435049581954,"vega":0.030826771896445882,"rho":0.007042334908162556,"breakevenPct":12.524798961583002},{"delta":0.35,"premium":1.4030557095705456,"strike":37.101340889951345,"iv":0.6343339928580632,"gamma":0.05895034433189374,"theta":-0.04040315879125841,"vega":0.034472643450028866,"rho":0.008205678133545388,"breakevenPct":12.75079531338768},{"delta":0.4,"premium":1.55,"strike":36.42575159252899,"iv":0.6252740651205122,"gamma":0.06450340584225406,"theta":-0.04152196192665056,"vega":0.0371393174315444,"rho":0.009429636163617526,"breakevenPct":11.202786508137596},{"delta":0.45,"premium":1.0832411979594725,"strike":34.79639866893392,"iv":0.34078928705570916,"gamma":0.1216049634971056,"theta":-0.023983744410085103,"vega":0.037777196828398175,"rho":0.01097304288430247,"breakevenPct":5.0648312354125675},{"delta":0.5,"premium":1.4406391288589178,"strike":34.39928985682342,"iv":0.38757428201739863,"gamma":0.10815385543290956,"theta":-0.027308079944461206,"vega":0.03793079880138402,"rho":0.012092316694085892,"breakevenPct":4.948547542261616},{"delta":0.55,"premium":1.7980370597583635,"strike":34.00218104471293,"iv":0.4343592769790881,"gamma":0.09470274736871351,"theta":-0.030632415478837313,"vega":0.03808440077436988,"rho":0.013211590503869313,"breakevenPct":4.832263849110664},{"delta":0.6,"premium":1.991307459545467,"strike":33.52173135113633,"iv":0.41481325661609325,"gamma":0.09597798632385718,"theta":-0.02869139581607416,"vega":0.03684116676792952,"rho":0.014412934114402165,"breakevenPct":3.99132887461728},{"delta":0.65,"premium":2.183671441720212,"strike":33.040821395699474,"iv":0.39490091379562603,"gamma":0.09733455362296346,"theta":-0.026721297481051287,"vega":0.03559021853630861,"rho":0.015614730967071411,"breakevenPct":3.1463919104529627},{"delta":0.7,"premium":2.2774135737277996,"strike":32.741954754240666,"iv":0.3597902471207343,"gamma":0.09788426062286046,"theta":-0.02336757402289169,"vega":0.032574229261707464,"rho":0.016896810098471327,"breakevenPct":2.545734488926711},{"delta":0.75,"premium":2.362007816109059,"strike":32.45997394630314,"iv":0.32326982602641297,"gamma":0.09835912549650935,"theta":-0.019885509331129016,"vega":0.029394519669349587,"rho":0.018186335991654087,"breakevenPct":1.9677357610898933},{"delta":0.8,"premium":2.4466020584903188,"strike":32.17799313836561,"iv":0.28674940493209167,"gamma":0.09883399037015825,"theta":-0.01640344463936634,"vega":0.02621481007699171,"rho":0.01947586188483685,"breakevenPct":1.3897370332530756}],"put":[{"delta":0.25,"premium":1.55,"strike":29.671069287889033,"iv":0.9414711037152694,"gamma":0.03520293989242588,"theta":-0.04832410899964457,"vega":0.030560134957184123,"rho":-0.008148300682692722,"breakevenPct":17.654262700178528},{"delta":0.3,"premium":1.5657687881215823,"strike":31.315375762431646,"iv":0.7625416856507631,"gamma":0.04757583901549276,"theta":-0.042428225327635474,"vega":0.03341244231765077,"rho":-0.009562067682483463,"breakevenPct":12.8854847018739},{"delta":0.35,"premium":1.6224498437845007,"strike":32.448996875690014,"iv":0.6487361122586741,"gamma":0.059698346259657156,"theta":-0.038041776632194775,"vega":0.03555973849167167,"rho":-0.01100754776257918,"breakevenPct":9.731926700130261},{"delta":0.4,"premium":1.6959526822650561,"strike":33.30635121510038,"iv":0.5654180346373547,"gamma":0.07121899765056587,"theta":-0.034194511244652614,"vega":0.0370445304864422,"rho":-0.012464335023152185,"breakevenPct":7.436607517319702},{"delta":0.45,"premium":1.801990782372041,"strike":34.006635941240134,"iv":0.5054209051030277,"gamma":0.08137465904828266,"theta":-0.0310879294720109,"vega":0.03808167486089939,"rho":-0.013942407082781175,"breakevenPct":5.696500266857688},{"delta":0.5,"premium":1.963226056323561,"strike":34.54408685441187,"iv":0.47101599960438156,"gamma":0.08782619601296678,"theta":-0.028635056484241,"vega":0.03813125516812065,"rho":-0.015451908586586004,"breakevenPct":4.594843929463219},{"delta":0.55,"premium":2.1260200550499615,"strike":35.0650501376249,"iv":0.43761565609469016,"gamma":0.09380637883831151,"theta":-0.026119942980681966,"vega":0.037986303385458345,"rho":-0.01696103846130175,"breakevenPct":3.5460319690338435},{"delta":0.6,"premium":2.297529562383992,"strike":35.49382390595998,"iv":0.4098322558726969,"gamma":0.09715101552693056,"theta":-0.023256815664905745,"vega":0.03675363802361676,"rho":-0.018468090396039288,"breakevenPct":2.7926959192503986},{"delta":0.65,"premium":2.4690390697180233,"strike":35.922597674295055,"iv":0.3820488556507035,"gamma":0.10049565221554962,"theta":-0.020393688349129517,"vega":0.03552097266177517,"rho":-0.019975142330776827,"breakevenPct":2.039359869466952},{"delta":0.7,"premium":2.6586194245152717,"strike":36.28839895366413,"iv":0.3569800336001246,"gamma":0.09913847914991365,"theta":-0.017316765812934266,"vega":0.03287634699324255,"rho":-0.021466647551545898,"breakevenPct":1.5233395925362783},{"delta":0.75,"premium":2.852180539987442,"strike":36.64032825452262,"iv":0.332509196013515,"gamma":0.09674556166726594,"theta":-0.01419274711217548,"vega":0.029920685770076106,"rho":-0.022954728043745057,"breakevenPct":1.059596736353783},{"delta":0.8,"premium":3.0457416554596124,"strike":36.992257555381116,"iv":0.3080383584269054,"gamma":0.09435264418461825,"theta":-0.011068728411416692,"vega":0.02696502454690966,"rho":-0.024442808535944213,"breakevenPct":0.5958538801712878}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}