{"symbol":"HSTM","url":"https://intraalpha.com/companies/HSTM","capturedAt":"2026-10-22T23:00:58.283Z","state":"partial","quote":{"symbol":"HSTM","last_price":34.59,"prev_close":33.51,"regular_close":34.59,"change":1.08,"change_pct":3.2229,"regular_change":1.08,"regular_change_pct":3.2229,"extended_change":0,"extended_change_pct":0,"bid":30,"ask":40.1,"bid_size":100,"ask_size":100,"volume":189554,"vwap":34.326665,"open":33.81,"high":34.665,"low":33.741,"close":34.59,"trade_count":4687,"last_trade_at":"2026-10-22T20:35:00.074197472Z","last_quote_at":"2026-10-22T20:01:26.534990657Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:55.821356102-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.585Z","bars":[{"c":34.1,"h":34.1,"l":33.71,"n":59,"o":33.92,"t":"2026-10-15T13:30:00Z","v":3322,"vw":34.018086},{"c":34.065,"h":34.065,"l":34.065,"n":4,"o":34.065,"t":"2026-10-15T13:35:00Z","v":110,"vw":34.065},{"c":34.065,"h":34.24,"l":34.065,"n":5,"o":34.24,"t":"2026-10-15T13:40:00Z","v":221,"vw":34.1525},{"c":34.065,"h":34.065,"l":34.065,"n":9,"o":34.065,"t":"2026-10-15T13:45:00Z","v":441,"vw":34.065},{"c":34.130803,"h":34.130803,"l":34.130803,"n":5,"o":34.130803,"t":"2026-10-15T13:50:00Z","v":202,"vw":34.130803},{"c":34.065,"h":34.12,"l":34.065,"n":23,"o":34.12,"t":"2026-10-15T13:55:00Z","v":817,"vw":34.084167},{"c":34.11,"h":34.11,"l":34.11,"n":4,"o":34.11,"t":"2026-10-15T14:00:00Z","v":151,"vw":34.11},{"c":34.4799,"h":34.4799,"l":34.25,"n":121,"o":34.32,"t":"2026-10-15T14:10:00Z","v":3981,"vw":34.340005},{"c":34.11,"h":34.11,"l":34.11,"n":14,"o":34.11,"t":"2026-10-15T14:20:00Z","v":398,"vw":34.11},{"c":34.145,"h":34.145,"l":34.145,"n":4,"o":34.145,"t":"2026-10-15T14:25:00Z","v":378,"vw":34.145},{"c":34.13,"h":34.185,"l":34.13,"n":9,"o":34.185,"t":"2026-10-15T14:30:00Z","v":288,"vw":34.159419},{"c":34.14,"h":34.14,"l":34.14,"n":19,"o":34.14,"t":"2026-10-15T14:35:00Z","v":632,"vw":34.14},{"c":34.03,"h":34.03,"l":34.03,"n":4,"o":34.03,"t":"2026-10-15T14:45:00Z","v":207,"vw":34.03},{"c":34.02,"h":34.04,"l":34.02,"n":58,"o":34.02,"t":"2026-10-15T14:50:00Z","v":1121,"vw":34.024},{"c":34.14,"h":34.14,"l":34.12,"n":45,"o":34.12,"t":"2026-10-15T14:55:00Z","v":688,"vw":34.13},{"c":34.02,"h":34.02,"l":34.02,"n":27,"o":34.02,"t":"2026-10-15T15:00:00Z","v":880,"vw":34.02},{"c":33.98,"h":34.07,"l":33.98,"n":19,"o":34.07,"t":"2026-10-15T15:10:00Z","v":601,"vw":34.02},{"c":34.02,"h":34.02,"l":34.02,"n":3,"o":34.02,"t":"2026-10-15T15:15:00Z","v":1772,"vw":34.02},{"c":34,"h":34,"l":34,"n":10,"o":34,"t":"2026-10-15T15:25:00Z","v":1094,"vw":34},{"c":33.94,"h":33.97,"l":33.8476,"n":56,"o":33.895,"t":"2026-10-15T15:30:00Z","v":2148,"vw":33.907109},{"c":33.9,"h":33.93,"l":33.9,"n":29,"o":33.93,"t":"2026-10-15T15:35:00Z","v":500,"vw":33.918722},{"c":33.96,"h":33.96,"l":33.94,"n":36,"o":33.94,"t":"2026-10-15T15:40:00Z","v":568,"vw":33.95},{"c":33.9575,"h":33.9575,"l":33.9575,"n":3,"o":33.9575,"t":"2026-10-15T15:45:00Z","v":103,"vw":33.9575},{"c":33.958,"h":33.958,"l":33.958,"n":6,"o":33.958,"t":"2026-10-15T15:55:00Z","v":370,"vw":33.958},{"c":33.935,"h":33.935,"l":33.935,"n":6,"o":33.935,"t":"2026-10-15T16:00:00Z","v":578,"vw":33.935},{"c":33.89,"h":33.946,"l":33.89,"n":14,"o":33.946,"t":"2026-10-15T16:05:00Z","v":2668,"vw":33.942005},{"c":33.88,"h":33.885,"l":33.88,"n":16,"o":33.885,"t":"2026-10-15T16:10:00Z","v":434,"vw":33.8825},{"c":33.88,"h":33.91,"l":33.87,"n":29,"o":33.91,"t":"2026-10-15T16:15:00Z","v":684,"vw":33.8825},{"c":33.95,"h":33.95,"l":33.92,"n":61,"o":33.92,"t":"2026-10-15T16:20:00Z","v":1520,"vw":33.932},{"c":33.85,"h":33.92,"l":33.85,"n":46,"o":33.92,"t":"2026-10-15T16:25:00Z","v":1130,"vw":33.885047},{"c":33.77,"h":33.83,"l":33.77,"n":60,"o":33.83,"t":"2026-10-15T16:45:00Z","v":1755,"vw":33.798333},{"c":33.68,"h":33.68,"l":33.68,"n":5,"o":33.68,"t":"2026-10-15T16:55:00Z","v":172,"vw":33.68},{"c":33.77,"h":33.77,"l":33.76,"n":38,"o":33.76,"t":"2026-10-15T17:00:00Z","v":870,"vw":33.766667},{"c":33.76,"h":33.76,"l":33.76,"n":53,"o":33.76,"t":"2026-10-15T17:20:00Z","v":835,"vw":33.76},{"c":33.73,"h":33.73,"l":33.73,"n":4,"o":33.73,"t":"2026-10-15T17:25:00Z","v":344,"vw":33.73},{"c":33.66,"h":33.735,"l":33.66,"n":74,"o":33.735,"t":"2026-10-15T17:30:00Z","v":1691,"vw":33.69375},{"c":33.655,"h":33.655,"l":33.655,"n":14,"o":33.655,"t":"2026-10-15T17:40:00Z","v":259,"vw":33.655},{"c":33.64,"h":33.67,"l":33.63,"n":82,"o":33.67,"t":"2026-10-15T17:50:00Z","v":2513,"vw":33.660909},{"c":33.59,"h":33.62,"l":33.59,"n":39,"o":33.62,"t":"2026-10-15T17:55:00Z","v":942,"vw":33.605},{"c":33.53,"h":33.565,"l":33.53,"n":25,"o":33.53,"t":"2026-10-15T18:00:00Z","v":557,"vw":33.541667},{"c":33.5,"h":33.53,"l":33.5,"n":33,"o":33.53,"t":"2026-10-15T18:05:00Z","v":633,"vw":33.513333},{"c":33.6,"h":33.61,"l":33.53,"n":76,"o":33.53,"t":"2026-10-15T18:10:00Z","v":2651,"vw":33.566974},{"c":33.63,"h":33.63,"l":33.63,"n":19,"o":33.63,"t":"2026-10-15T18:15:00Z","v":323,"vw":33.63},{"c":33.59,"h":33.63,"l":33.59,"n":29,"o":33.63,"t":"2026-10-15T18:20:00Z","v":678,"vw":33.61},{"c":33.61,"h":33.61,"l":33.57,"n":53,"o":33.59,"t":"2026-10-15T18:25:00Z","v":2075,"vw":33.592511},{"c":33.56,"h":33.59,"l":33.56,"n":4,"o":33.59,"t":"2026-10-15T18:30:00Z","v":347,"vw":33.578519},{"c":33.63,"h":33.66,"l":33.5999,"n":104,"o":33.5999,"t":"2026-10-15T18:40:00Z","v":3956,"vw":33.628368},{"c":33.63,"h":33.7051,"l":33.62,"n":181,"o":33.62,"t":"2026-10-15T18:45:00Z","v":3710,"vw":33.664703},{"c":33.64,"h":33.64,"l":33.64,"n":12,"o":33.64,"t":"2026-10-15T18:55:00Z","v":327,"vw":33.64},{"c":33.655,"h":33.66,"l":33.655,"n":207,"o":33.66,"t":"2026-10-15T19:00:00Z","v":5362,"vw":33.655931},{"c":33.68,"h":33.68,"l":33.645,"n":95,"o":33.645,"t":"2026-10-15T19:10:00Z","v":4760,"vw":33.657416},{"c":33.655,"h":33.67,"l":33.64,"n":27,"o":33.67,"t":"2026-10-15T19:15:00Z","v":1164,"vw":33.654167},{"c":33.685,"h":33.725,"l":33.64,"n":101,"o":33.725,"t":"2026-10-15T19:20:00Z","v":4166,"vw":33.677625},{"c":33.64,"h":33.67,"l":33.64,"n":39,"o":33.67,"t":"2026-10-15T19:25:00Z","v":929,"vw":33.66},{"c":33.72,"h":33.73,"l":33.67,"n":432,"o":33.67,"t":"2026-10-15T19:30:00Z","v":11954,"vw":33.688256},{"c":33.73,"h":33.765,"l":33.71,"n":72,"o":33.76,"t":"2026-10-15T19:35:00Z","v":9572,"vw":33.755506},{"c":33.75,"h":33.75,"l":33.69,"n":62,"o":33.71,"t":"2026-10-15T19:40:00Z","v":2293,"vw":33.707667},{"c":33.69,"h":33.76,"l":33.69,"n":94,"o":33.735,"t":"2026-10-15T19:45:00Z","v":2736,"vw":33.727334},{"c":33.585,"h":33.67,"l":33.57,"n":254,"o":33.67,"t":"2026-10-15T19:50:00Z","v":9956,"vw":33.613851},{"c":33.75,"h":33.75,"l":33.58,"n":644,"o":33.61,"t":"2026-10-15T19:55:00Z","v":22760,"vw":33.66079},{"c":33.75,"h":33.75,"l":33.75,"n":11,"o":33.75,"t":"2026-10-15T20:00:00Z","v":45023,"vw":33.75},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-15T20:25:00Z","v":55224,"vw":33.75},{"c":33.85,"h":33.85,"l":33.85,"n":2,"o":33.85,"t":"2026-10-15T21:35:00Z","v":155,"vw":33.85},{"c":34.02,"h":34.02,"l":34.02,"n":2,"o":34.02,"t":"2026-10-15T22:05:00Z","v":185,"vw":34.02},{"c":34.35,"h":34.35,"l":34.35,"n":4,"o":34.35,"t":"2026-10-15T23:35:00Z","v":264,"vw":34.35},{"c":34.18,"h":34.18,"l":33.95,"n":19,"o":34,"t":"2026-10-16T13:30:00Z","v":5302,"vw":33.95694},{"c":33.72,"h":34.15,"l":33.72,"n":15,"o":34.15,"t":"2026-10-16T13:35:00Z","v":1232,"vw":33.943333},{"c":33.87,"h":33.92,"l":33.87,"n":45,"o":33.92,"t":"2026-10-16T13:40:00Z","v":4250,"vw":33.893},{"c":33.74,"h":33.905,"l":33.69,"n":28,"o":33.71,"t":"2026-10-16T13:45:00Z","v":2364,"vw":33.786456},{"c":33.78,"h":33.8,"l":33.75,"n":73,"o":33.78,"t":"2026-10-16T13:55:00Z","v":1615,"vw":33.76875},{"c":34,"h":34,"l":33.77,"n":33,"o":33.77,"t":"2026-10-16T14:00:00Z","v":712,"vw":33.846667},{"c":33.67,"h":33.77,"l":33.67,"n":65,"o":33.77,"t":"2026-10-16T14:05:00Z","v":2777,"vw":33.722105},{"c":33.7,"h":33.83,"l":33.57,"n":85,"o":33.71,"t":"2026-10-16T14:10:00Z","v":4125,"vw":33.622379},{"c":33.59,"h":33.75,"l":33.58,"n":41,"o":33.61,"t":"2026-10-16T14:15:00Z","v":1620,"vw":33.638478},{"c":33.64,"h":33.64,"l":33.58,"n":19,"o":33.59,"t":"2026-10-16T14:20:00Z","v":1039,"vw":33.599971},{"c":33.74,"h":33.74,"l":33.53,"n":15,"o":33.55,"t":"2026-10-16T14:25:00Z","v":815,"vw":33.571429},{"c":33.56,"h":33.64,"l":33.56,"n":12,"o":33.58,"t":"2026-10-16T14:30:00Z","v":523,"vw":33.588},{"c":33.55,"h":33.56,"l":33.55,"n":15,"o":33.56,"t":"2026-10-16T14:35:00Z","v":674,"vw":33.555},{"c":33.59,"h":33.62,"l":33.58,"n":32,"o":33.59,"t":"2026-10-16T14:40:00Z","v":1536,"vw":33.592727},{"c":33.75,"h":33.75,"l":33.52,"n":36,"o":33.53,"t":"2026-10-16T14:45:00Z","v":3194,"vw":33.612675},{"c":33.73,"h":33.735,"l":33.62,"n":68,"o":33.735,"t":"2026-10-16T14:55:00Z","v":1198,"vw":33.68},{"c":33.52,"h":33.695,"l":33.51,"n":42,"o":33.56,"t":"2026-10-16T15:00:00Z","v":1671,"vw":33.547469},{"c":33.53,"h":33.53,"l":33.53,"n":5,"o":33.53,"t":"2026-10-16T15:05:00Z","v":127,"vw":33.53},{"c":33.605,"h":33.605,"l":33.5,"n":56,"o":33.52,"t":"2026-10-16T15:10:00Z","v":1770,"vw":33.527358},{"c":33.53,"h":33.63,"l":33.53,"n":45,"o":33.54,"t":"2026-10-16T15:15:00Z","v":2200,"vw":33.591111},{"c":33.54,"h":33.54,"l":33.435,"n":62,"o":33.52,"t":"2026-10-16T15:20:00Z","v":1791,"vw":33.486931},{"c":33.41,"h":33.43,"l":33.41,"n":43,"o":33.43,"t":"2026-10-16T15:25:00Z","v":762,"vw":33.4175},{"c":33.38,"h":33.39,"l":33.37,"n":7,"o":33.39,"t":"2026-10-16T15:30:00Z","v":620,"vw":33.381667},{"c":33.37,"h":33.37,"l":33.37,"n":25,"o":33.37,"t":"2026-10-16T15:35:00Z","v":833,"vw":33.37},{"c":33.48,"h":33.48,"l":33.28,"n":79,"o":33.35,"t":"2026-10-16T15:40:00Z","v":1419,"vw":33.341814},{"c":33.2618,"h":33.3,"l":33.2618,"n":31,"o":33.3,"t":"2026-10-16T15:45:00Z","v":667,"vw":33.2806},{"c":33.3747,"h":33.3747,"l":33.26,"n":58,"o":33.27,"t":"2026-10-16T15:50:00Z","v":2743,"vw":33.282132},{"c":33.15,"h":33.27,"l":33.11,"n":46,"o":33.27,"t":"2026-10-16T15:55:00Z","v":1470,"vw":33.144271},{"c":33.145,"h":33.145,"l":33.11,"n":74,"o":33.11,"t":"2026-10-16T16:00:00Z","v":2865,"vw":33.116253},{"c":33.17,"h":33.17,"l":33.07,"n":21,"o":33.07,"t":"2026-10-16T16:05:00Z","v":1333,"vw":33.115067},{"c":33.03,"h":33.14,"l":33.03,"n":36,"o":33.14,"t":"2026-10-16T16:10:00Z","v":1301,"vw":33.068868},{"c":32.72,"h":33,"l":32.67,"n":65,"o":33,"t":"2026-10-16T16:15:00Z","v":3187,"vw":32.891359},{"c":32.945,"h":32.945,"l":32.945,"n":6,"o":32.945,"t":"2026-10-16T16:20:00Z","v":146,"vw":32.945},{"c":32.68,"h":33.0897,"l":32.67,"n":18,"o":32.945,"t":"2026-10-16T16:25:00Z","v":1594,"vw":32.862047},{"c":32.71,"h":32.75,"l":32.71,"n":16,"o":32.73,"t":"2026-10-16T16:30:00Z","v":827,"vw":32.720203},{"c":32.85,"h":32.85,"l":32.793,"n":7,"o":32.793,"t":"2026-10-16T16:35:00Z","v":366,"vw":32.831},{"c":32.875,"h":32.875,"l":32.71,"n":18,"o":32.71,"t":"2026-10-16T16:40:00Z","v":1100,"vw":32.749842},{"c":32.68,"h":32.73,"l":32.68,"n":14,"o":32.71,"t":"2026-10-16T16:45:00Z","v":790,"vw":32.704264},{"c":32.8,"h":32.8,"l":32.8,"n":12,"o":32.8,"t":"2026-10-16T16:50:00Z","v":428,"vw":32.8},{"c":32.94,"h":32.95,"l":32.73,"n":49,"o":32.74,"t":"2026-10-16T16:55:00Z","v":2968,"vw":32.856968},{"c":32.955,"h":33.025,"l":32.9475,"n":20,"o":33.025,"t":"2026-10-16T17:00:00Z","v":746,"vw":32.9675},{"c":33.045,"h":33.0525,"l":32.9,"n":88,"o":32.9,"t":"2026-10-16T17:05:00Z","v":6922,"vw":32.999829},{"c":33.07,"h":33.07,"l":33.07,"n":4,"o":33.07,"t":"2026-10-16T17:10:00Z","v":212,"vw":33.07},{"c":32.99,"h":33,"l":32.98,"n":44,"o":33,"t":"2026-10-16T17:15:00Z","v":1642,"vw":32.98875},{"c":32.92,"h":32.96,"l":32.92,"n":22,"o":32.96,"t":"2026-10-16T17:20:00Z","v":577,"vw":32.949011},{"c":32.84,"h":32.87,"l":32.81,"n":30,"o":32.87,"t":"2026-10-16T17:25:00Z","v":1112,"vw":32.855},{"c":32.91,"h":32.91,"l":32.82,"n":10,"o":32.83,"t":"2026-10-16T17:30:00Z","v":1032,"vw":32.850524},{"c":32.84,"h":32.85,"l":32.82,"n":16,"o":32.85,"t":"2026-10-16T17:40:00Z","v":831,"vw":32.841675},{"c":32.82,"h":32.83,"l":32.82,"n":14,"o":32.83,"t":"2026-10-16T17:45:00Z","v":753,"vw":32.825},{"c":33.05,"h":33.05,"l":32.87,"n":54,"o":32.87,"t":"2026-10-16T17:50:00Z","v":5080,"vw":32.952404},{"c":33.08,"h":33.095,"l":33.04,"n":34,"o":33.04,"t":"2026-10-16T17:55:00Z","v":1069,"vw":33.070215},{"c":33.05,"h":33.05,"l":33,"n":35,"o":33,"t":"2026-10-16T18:00:00Z","v":2143,"vw":33.043606},{"c":33.07,"h":33.07,"l":32.99,"n":26,"o":33.02,"t":"2026-10-16T18:15:00Z","v":1445,"vw":33.040721},{"c":33.185,"h":33.185,"l":33.07,"n":28,"o":33.08,"t":"2026-10-16T18:25:00Z","v":1339,"vw":33.106182},{"c":33.09,"h":33.15,"l":33.08,"n":39,"o":33.09,"t":"2026-10-16T18:30:00Z","v":1610,"vw":33.104285},{"c":33.14,"h":33.14,"l":33.11,"n":53,"o":33.11,"t":"2026-10-16T18:35:00Z","v":1441,"vw":33.130501},{"c":33.03,"h":33.125,"l":33.01,"n":59,"o":33.12,"t":"2026-10-16T18:40:00Z","v":2294,"vw":33.07312},{"c":33,"h":33,"l":33,"n":16,"o":33,"t":"2026-10-16T18:45:00Z","v":303,"vw":33},{"c":32.94,"h":32.94,"l":32.9,"n":21,"o":32.91,"t":"2026-10-16T18:50:00Z","v":1254,"vw":32.922857},{"c":32.97,"h":32.985,"l":32.93,"n":70,"o":32.93,"t":"2026-10-16T18:55:00Z","v":2103,"vw":32.95},{"c":32.9744,"h":32.9744,"l":32.9744,"n":7,"o":32.9744,"t":"2026-10-16T19:00:00Z","v":219,"vw":32.9744},{"c":33.02,"h":33.02,"l":32.95,"n":63,"o":32.95,"t":"2026-10-16T19:05:00Z","v":3210,"vw":32.972567},{"c":32.97,"h":33.02,"l":32.97,"n":22,"o":33.02,"t":"2026-10-16T19:10:00Z","v":853,"vw":32.978333},{"c":33.1,"h":33.1,"l":33.01,"n":64,"o":33.03,"t":"2026-10-16T19:15:00Z","v":2258,"vw":33.038779},{"c":33.04,"h":33.1109,"l":33.04,"n":38,"o":33.06,"t":"2026-10-16T19:25:00Z","v":1232,"vw":33.074088},{"c":33.13,"h":33.13,"l":33.03,"n":90,"o":33.08,"t":"2026-10-16T19:30:00Z","v":3338,"vw":33.07878},{"c":33.12,"h":33.12,"l":33.115,"n":29,"o":33.115,"t":"2026-10-16T19:35:00Z","v":1572,"vw":33.115421},{"c":33.17,"h":33.175,"l":33.17,"n":26,"o":33.175,"t":"2026-10-16T19:40:00Z","v":1055,"vw":33.170714},{"c":33.22,"h":33.27,"l":33.21,"n":145,"o":33.255,"t":"2026-10-16T19:50:00Z","v":5033,"vw":33.222893},{"c":33.175,"h":33.2,"l":33.05,"n":508,"o":33.2,"t":"2026-10-16T19:55:00Z","v":20704,"vw":33.118709},{"c":33.13,"h":33.13,"l":33.13,"n":25,"o":33.13,"t":"2026-10-16T20:00:00Z","v":49434,"vw":33.13},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-16T20:15:00Z","v":315,"vw":33.1},{"c":33.1,"h":33.505,"l":33.1,"n":33,"o":33.505,"t":"2026-10-19T13:30:00Z","v":4490,"vw":33.41966},{"c":33.295,"h":33.295,"l":33.295,"n":16,"o":33.295,"t":"2026-10-19T13:40:00Z","v":217,"vw":33.295},{"c":33.31,"h":33.31,"l":33.05,"n":17,"o":33.11,"t":"2026-10-19T13:55:00Z","v":1281,"vw":33.124157},{"c":33.355,"h":33.355,"l":33.14,"n":15,"o":33.18,"t":"2026-10-19T14:00:00Z","v":828,"vw":33.216429},{"c":33.205,"h":33.4,"l":33.03,"n":28,"o":33.4,"t":"2026-10-19T14:05:00Z","v":1500,"vw":33.151667},{"c":33.03,"h":33.1,"l":33.03,"n":10,"o":33.1,"t":"2026-10-19T14:10:00Z","v":762,"vw":33.064},{"c":33.2,"h":33.4099,"l":33.03,"n":57,"o":33.04,"t":"2026-10-19T14:15:00Z","v":9356,"vw":33.314821},{"c":33.185,"h":33.185,"l":33.185,"n":9,"o":33.185,"t":"2026-10-19T14:20:00Z","v":152,"vw":33.185},{"c":33.08,"h":33.16,"l":33.08,"n":13,"o":33.16,"t":"2026-10-19T14:25:00Z","v":1312,"vw":33.086612},{"c":33.175,"h":33.1775,"l":33.175,"n":10,"o":33.1775,"t":"2026-10-19T14:35:00Z","v":470,"vw":33.176404},{"c":33.07,"h":33.175,"l":33.06,"n":13,"o":33.175,"t":"2026-10-19T14:40:00Z","v":1201,"vw":33.101},{"c":33.2772,"h":33.2772,"l":33.215,"n":8,"o":33.215,"t":"2026-10-19T14:45:00Z","v":299,"vw":33.251977},{"c":33.15,"h":33.2,"l":33.14,"n":18,"o":33.2,"t":"2026-10-19T14:50:00Z","v":1523,"vw":33.151451},{"c":33.29,"h":33.29,"l":33.215,"n":14,"o":33.215,"t":"2026-10-19T14:55:00Z","v":700,"vw":33.249119},{"c":33.15,"h":33.215,"l":33.15,"n":17,"o":33.215,"t":"2026-10-19T15:00:00Z","v":1387,"vw":33.1615},{"c":33.14,"h":33.28,"l":33.09,"n":104,"o":33.215,"t":"2026-10-19T15:05:00Z","v":4794,"vw":33.173883},{"c":33.0701,"h":33.0701,"l":33.0701,"n":4,"o":33.0701,"t":"2026-10-19T15:10:00Z","v":295,"vw":33.0701},{"c":33.07,"h":33.08,"l":33.07,"n":23,"o":33.08,"t":"2026-10-19T15:15:00Z","v":380,"vw":33.075},{"c":33.07,"h":33.07,"l":33.04,"n":41,"o":33.05,"t":"2026-10-19T15:20:00Z","v":1800,"vw":33.056578},{"c":33.07,"h":33.07,"l":33.07,"n":5,"o":33.07,"t":"2026-10-19T15:25:00Z","v":118,"vw":33.07},{"c":33.04,"h":33.05,"l":33.04,"n":27,"o":33.05,"t":"2026-10-19T15:35:00Z","v":925,"vw":33.0425},{"c":33.06,"h":33.07,"l":33.02,"n":36,"o":33.03,"t":"2026-10-19T15:40:00Z","v":1405,"vw":33.041504},{"c":33.035,"h":33.035,"l":32.99,"n":61,"o":33,"t":"2026-10-19T15:50:00Z","v":2004,"vw":32.993926},{"c":32.9972,"h":32.9972,"l":32.9972,"n":3,"o":32.9972,"t":"2026-10-19T16:00:00Z","v":481,"vw":32.9972},{"c":32.91,"h":32.99,"l":32.91,"n":117,"o":32.99,"t":"2026-10-19T16:05:00Z","v":2991,"vw":32.976},{"c":32.91,"h":32.91,"l":32.91,"n":1,"o":32.91,"t":"2026-10-19T16:10:00Z","v":200,"vw":32.91},{"c":32.97,"h":32.97,"l":32.95,"n":31,"o":32.95,"t":"2026-10-19T16:15:00Z","v":1430,"vw":32.957059},{"c":32.92,"h":33,"l":32.92,"n":28,"o":33,"t":"2026-10-19T16:20:00Z","v":1349,"vw":32.954444},{"c":32.9022,"h":32.9022,"l":32.9022,"n":7,"o":32.9022,"t":"2026-10-19T16:25:00Z","v":1049,"vw":32.9022},{"c":32.935,"h":32.935,"l":32.89,"n":88,"o":32.91,"t":"2026-10-19T16:30:00Z","v":1631,"vw":32.912857},{"c":32.84,"h":32.86,"l":32.84,"n":13,"o":32.85,"t":"2026-10-19T16:35:00Z","v":1162,"vw":32.843996},{"c":32.83,"h":32.83,"l":32.83,"n":19,"o":32.83,"t":"2026-10-19T16:40:00Z","v":242,"vw":32.83},{"c":32.97,"h":32.97,"l":32.85,"n":61,"o":32.9,"t":"2026-10-19T16:45:00Z","v":2120,"vw":32.879616},{"c":32.9,"h":32.92,"l":32.89,"n":33,"o":32.91,"t":"2026-10-19T16:50:00Z","v":963,"vw":32.907},{"c":33.02,"h":33.03,"l":32.945,"n":44,"o":32.945,"t":"2026-10-19T16:55:00Z","v":3895,"vw":32.969278},{"c":33.045,"h":33.045,"l":33.045,"n":10,"o":33.045,"t":"2026-10-19T17:05:00Z","v":1300,"vw":33.045},{"c":33.07,"h":33.07,"l":33.07,"n":13,"o":33.07,"t":"2026-10-19T17:15:00Z","v":1104,"vw":33.07},{"c":33.065,"h":33.17,"l":33.035,"n":26,"o":33.17,"t":"2026-10-19T17:20:00Z","v":1798,"vw":33.076167},{"c":33.1051,"h":33.11,"l":33.1,"n":25,"o":33.11,"t":"2026-10-19T17:25:00Z","v":1116,"vw":33.106201},{"c":33.105,"h":33.105,"l":33.105,"n":5,"o":33.105,"t":"2026-10-19T17:35:00Z","v":256,"vw":33.105},{"c":33.105,"h":33.105,"l":33.105,"n":12,"o":33.105,"t":"2026-10-19T17:40:00Z","v":1460,"vw":33.105},{"c":33.12,"h":33.17,"l":33.12,"n":15,"o":33.17,"t":"2026-10-19T17:45:00Z","v":684,"vw":33.1575},{"c":33.235,"h":33.235,"l":33.16,"n":50,"o":33.16,"t":"2026-10-19T17:50:00Z","v":2208,"vw":33.181595},{"c":33.26,"h":33.26,"l":33.22,"n":8,"o":33.22,"t":"2026-10-19T17:55:00Z","v":652,"vw":33.228},{"c":33.26,"h":33.29,"l":33.22,"n":40,"o":33.22,"t":"2026-10-19T18:00:00Z","v":1971,"vw":33.249066},{"c":33.25,"h":33.26,"l":33.18,"n":22,"o":33.26,"t":"2026-10-19T18:05:00Z","v":669,"vw":33.232709},{"c":33.205,"h":33.24,"l":33.18,"n":65,"o":33.19,"t":"2026-10-19T18:15:00Z","v":3118,"vw":33.210825},{"c":33.21,"h":33.21,"l":33.21,"n":4,"o":33.21,"t":"2026-10-19T18:20:00Z","v":251,"vw":33.21},{"c":33.2,"h":33.255,"l":33.2,"n":48,"o":33.255,"t":"2026-10-19T18:30:00Z","v":1436,"vw":33.222778},{"c":33.17,"h":33.18,"l":33.17,"n":14,"o":33.18,"t":"2026-10-19T18:35:00Z","v":639,"vw":33.175671},{"c":33.245,"h":33.245,"l":33.245,"n":10,"o":33.245,"t":"2026-10-19T18:40:00Z","v":334,"vw":33.245},{"c":33.16,"h":33.16,"l":33.16,"n":8,"o":33.16,"t":"2026-10-19T18:45:00Z","v":658,"vw":33.16},{"c":33.1,"h":33.14,"l":33.1,"n":52,"o":33.14,"t":"2026-10-19T18:50:00Z","v":1234,"vw":33.12},{"c":33.09,"h":33.09,"l":33.09,"n":24,"o":33.09,"t":"2026-10-19T18:55:00Z","v":462,"vw":33.09},{"c":33.115,"h":33.115,"l":33.07,"n":16,"o":33.07,"t":"2026-10-19T19:00:00Z","v":753,"vw":33.079521},{"c":33.08,"h":33.08,"l":33.08,"n":22,"o":33.08,"t":"2026-10-19T19:05:00Z","v":628,"vw":33.08},{"c":33.06,"h":33.1,"l":33.06,"n":56,"o":33.06,"t":"2026-10-19T19:10:00Z","v":1429,"vw":33.066667},{"c":33.05,"h":33.06,"l":33.05,"n":10,"o":33.06,"t":"2026-10-19T19:15:00Z","v":693,"vw":33.056656},{"c":33.15,"h":33.15,"l":33.04,"n":111,"o":33.085,"t":"2026-10-19T19:25:00Z","v":5576,"vw":33.099514},{"c":33.16,"h":33.17,"l":33.16,"n":9,"o":33.17,"t":"2026-10-19T19:30:00Z","v":327,"vw":33.165},{"c":33.16,"h":33.16,"l":33.12,"n":47,"o":33.12,"t":"2026-10-19T19:35:00Z","v":1448,"vw":33.154472},{"c":33.2,"h":33.2,"l":33.16,"n":41,"o":33.16,"t":"2026-10-19T19:40:00Z","v":1396,"vw":33.173333},{"c":33.27,"h":33.27,"l":33.14,"n":206,"o":33.17,"t":"2026-10-19T19:45:00Z","v":13045,"vw":33.225792},{"c":33.335,"h":33.34,"l":33.27,"n":179,"o":33.27,"t":"2026-10-19T19:50:00Z","v":8795,"vw":33.29267},{"c":33.32,"h":33.35,"l":33.245,"n":382,"o":33.3,"t":"2026-10-19T19:55:00Z","v":8873,"vw":33.316518},{"c":33.31,"h":33.31,"l":33.31,"n":17,"o":33.31,"t":"2026-10-19T20:00:00Z","v":35844,"vw":33.31},{"c":32.85,"h":33.15,"l":32.85,"n":6,"o":33.15,"t":"2026-10-19T21:00:00Z","v":550,"vw":33.05},{"c":33.1398,"h":33.1398,"l":33.1398,"n":1,"o":33.1398,"t":"2026-10-19T23:40:00Z","v":100,"vw":33.1398},{"c":33.45,"h":33.45,"l":33.45,"n":12,"o":33.45,"t":"2026-10-20T13:30:00Z","v":2179,"vw":33.45},{"c":33.64,"h":33.64,"l":33.64,"n":5,"o":33.64,"t":"2026-10-20T13:35:00Z","v":122,"vw":33.64},{"c":33.765,"h":33.765,"l":33.765,"n":4,"o":33.765,"t":"2026-10-20T14:25:00Z","v":104,"vw":33.765},{"c":33.88,"h":33.88,"l":33.88,"n":11,"o":33.88,"t":"2026-10-20T14:55:00Z","v":273,"vw":33.88},{"c":33.95,"h":33.96,"l":33.95,"n":35,"o":33.96,"t":"2026-10-20T15:05:00Z","v":773,"vw":33.954167},{"c":33.86,"h":33.96,"l":33.86,"n":65,"o":33.96,"t":"2026-10-20T15:10:00Z","v":3272,"vw":33.938465},{"c":33.82,"h":33.88,"l":33.82,"n":21,"o":33.835,"t":"2026-10-20T15:40:00Z","v":569,"vw":33.85},{"c":33.9899,"h":33.9899,"l":33.9899,"n":4,"o":33.9899,"t":"2026-10-20T15:45:00Z","v":499,"vw":33.9899},{"c":33.97,"h":33.97,"l":33.9,"n":16,"o":33.9,"t":"2026-10-20T15:50:00Z","v":362,"vw":33.923333},{"c":33.9899,"h":33.9899,"l":33.9899,"n":7,"o":33.9899,"t":"2026-10-20T15:55:00Z","v":246,"vw":33.9899},{"c":33.86,"h":33.86,"l":33.86,"n":30,"o":33.86,"t":"2026-10-20T16:00:00Z","v":601,"vw":33.86},{"c":33.82,"h":33.89,"l":33.82,"n":37,"o":33.89,"t":"2026-10-20T16:10:00Z","v":850,"vw":33.855},{"c":33.77,"h":33.77,"l":33.77,"n":8,"o":33.77,"t":"2026-10-20T16:15:00Z","v":240,"vw":33.77},{"c":33.76,"h":33.78,"l":33.74,"n":28,"o":33.78,"t":"2026-10-20T16:20:00Z","v":957,"vw":33.76},{"c":33.82,"h":33.82,"l":33.75,"n":17,"o":33.75,"t":"2026-10-20T16:25:00Z","v":441,"vw":33.785},{"c":33.8792,"h":33.8792,"l":33.75,"n":58,"o":33.75,"t":"2026-10-20T16:30:00Z","v":2207,"vw":33.823873},{"c":33.81,"h":33.81,"l":33.81,"n":14,"o":33.81,"t":"2026-10-20T16:45:00Z","v":372,"vw":33.81},{"c":33.75,"h":33.75,"l":33.75,"n":11,"o":33.75,"t":"2026-10-20T16:50:00Z","v":509,"vw":33.75},{"c":33.85,"h":33.85,"l":33.85,"n":12,"o":33.85,"t":"2026-10-20T17:00:00Z","v":865,"vw":33.85},{"c":33.85,"h":33.85,"l":33.85,"n":5,"o":33.85,"t":"2026-10-20T17:05:00Z","v":146,"vw":33.85},{"c":33.91,"h":33.91,"l":33.89,"n":38,"o":33.89,"t":"2026-10-20T17:10:00Z","v":857,"vw":33.9},{"c":33.85,"h":33.89,"l":33.85,"n":35,"o":33.89,"t":"2026-10-20T17:15:00Z","v":1163,"vw":33.866},{"c":33.9,"h":33.9,"l":33.84,"n":69,"o":33.84,"t":"2026-10-20T17:35:00Z","v":1696,"vw":33.873272},{"c":33.87,"h":33.87,"l":33.87,"n":13,"o":33.87,"t":"2026-10-20T17:50:00Z","v":222,"vw":33.87},{"c":33.84,"h":33.89,"l":33.805,"n":126,"o":33.89,"t":"2026-10-20T17:55:00Z","v":5622,"vw":33.841228},{"c":33.85,"h":33.85,"l":33.85,"n":17,"o":33.85,"t":"2026-10-20T18:00:00Z","v":482,"vw":33.85},{"c":33.83,"h":33.845,"l":33.79,"n":34,"o":33.7901,"t":"2026-10-20T18:05:00Z","v":8186,"vw":33.807174},{"c":33.79,"h":33.86,"l":33.76,"n":104,"o":33.845,"t":"2026-10-20T18:10:00Z","v":6724,"vw":33.841598},{"c":33.75,"h":33.75,"l":33.74,"n":19,"o":33.74,"t":"2026-10-20T18:15:00Z","v":1071,"vw":33.748366},{"c":33.69,"h":33.69,"l":33.69,"n":7,"o":33.69,"t":"2026-10-20T18:25:00Z","v":141,"vw":33.69},{"c":33.58,"h":33.68,"l":33.58,"n":31,"o":33.68,"t":"2026-10-20T18:35:00Z","v":836,"vw":33.63},{"c":33.585,"h":33.585,"l":33.585,"n":8,"o":33.585,"t":"2026-10-20T18:40:00Z","v":161,"vw":33.585},{"c":33.585,"h":33.585,"l":33.585,"n":14,"o":33.585,"t":"2026-10-20T18:45:00Z","v":348,"vw":33.585},{"c":33.59,"h":33.59,"l":33.59,"n":22,"o":33.59,"t":"2026-10-20T18:50:00Z","v":689,"vw":33.59},{"c":33.52,"h":33.52,"l":33.52,"n":44,"o":33.52,"t":"2026-10-20T19:00:00Z","v":1122,"vw":33.52},{"c":33.54,"h":33.55,"l":33.495,"n":77,"o":33.495,"t":"2026-10-20T19:05:00Z","v":2839,"vw":33.537434},{"c":33.57,"h":33.57,"l":33.535,"n":29,"o":33.535,"t":"2026-10-20T19:10:00Z","v":815,"vw":33.556},{"c":33.545,"h":33.55,"l":33.54,"n":59,"o":33.55,"t":"2026-10-20T19:15:00Z","v":1685,"vw":33.54625},{"c":33.56,"h":33.56,"l":33.51,"n":77,"o":33.521,"t":"2026-10-20T19:20:00Z","v":2089,"vw":33.539842},{"c":33.555,"h":33.57,"l":33.555,"n":33,"o":33.57,"t":"2026-10-20T19:25:00Z","v":677,"vw":33.56375},{"c":33.54,"h":33.575,"l":33.54,"n":126,"o":33.555,"t":"2026-10-20T19:30:00Z","v":7238,"vw":33.553027},{"c":33.525,"h":33.56,"l":33.525,"n":71,"o":33.54,"t":"2026-10-20T19:35:00Z","v":1918,"vw":33.542395},{"c":33.57,"h":33.6,"l":33.55,"n":101,"o":33.57,"t":"2026-10-20T19:40:00Z","v":4364,"vw":33.568823},{"c":33.62,"h":33.62,"l":33.57,"n":84,"o":33.58,"t":"2026-10-20T19:45:00Z","v":2266,"vw":33.600454},{"c":33.745,"h":33.82,"l":33.64,"n":126,"o":33.64,"t":"2026-10-20T19:50:00Z","v":5462,"vw":33.721312},{"c":33.78,"h":33.78,"l":33.64,"n":565,"o":33.71,"t":"2026-10-20T19:55:00Z","v":25851,"vw":33.722923},{"c":33.77,"h":33.77,"l":33.77,"n":7,"o":33.77,"t":"2026-10-20T20:00:00Z","v":34955,"vw":33.77},{"c":34.9395,"h":34.9395,"l":34.9395,"n":1,"o":34.9395,"t":"2026-10-20T23:05:00Z","v":546,"vw":34.9395},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-21T13:25:00Z","v":100,"vw":33.55},{"c":33.82,"h":33.82,"l":33.53,"n":19,"o":33.53,"t":"2026-10-21T13:30:00Z","v":4447,"vw":33.563688},{"c":34.02,"h":34.02,"l":34,"n":18,"o":34.02,"t":"2026-10-21T13:40:00Z","v":651,"vw":34.012945},{"c":33.84,"h":33.84,"l":33.84,"n":7,"o":33.84,"t":"2026-10-21T13:55:00Z","v":180,"vw":33.84},{"c":33.77,"h":33.8,"l":33.77,"n":35,"o":33.8,"t":"2026-10-21T14:00:00Z","v":1380,"vw":33.79},{"c":33.62,"h":33.695,"l":33.62,"n":17,"o":33.695,"t":"2026-10-21T14:05:00Z","v":302,"vw":33.6575},{"c":33.77,"h":33.79,"l":33.5701,"n":27,"o":33.76,"t":"2026-10-21T14:10:00Z","v":1032,"vw":33.671111},{"c":33.84,"h":33.84,"l":33.77,"n":112,"o":33.77,"t":"2026-10-21T14:15:00Z","v":2867,"vw":33.804641},{"c":33.7,"h":33.775,"l":33.7,"n":23,"o":33.775,"t":"2026-10-21T14:30:00Z","v":427,"vw":33.7375},{"c":33.84,"h":33.84,"l":33.84,"n":25,"o":33.84,"t":"2026-10-21T14:35:00Z","v":694,"vw":33.84},{"c":33.98,"h":33.98,"l":33.86,"n":57,"o":33.86,"t":"2026-10-21T14:40:00Z","v":2857,"vw":33.935371},{"c":33.82,"h":33.87,"l":33.82,"n":32,"o":33.85,"t":"2026-10-21T14:50:00Z","v":971,"vw":33.846774},{"c":33.75,"h":33.83,"l":33.75,"n":15,"o":33.83,"t":"2026-10-21T14:55:00Z","v":217,"vw":33.79},{"c":33.56,"h":33.56,"l":33.56,"n":4,"o":33.56,"t":"2026-10-21T15:00:00Z","v":106,"vw":33.56},{"c":33.67,"h":33.67,"l":33.655,"n":21,"o":33.655,"t":"2026-10-21T15:05:00Z","v":893,"vw":33.665861},{"c":33.665,"h":33.72,"l":33.66,"n":46,"o":33.66,"t":"2026-10-21T15:10:00Z","v":1386,"vw":33.675913},{"c":33.68,"h":33.68,"l":33.67,"n":18,"o":33.68,"t":"2026-10-21T15:20:00Z","v":843,"vw":33.674245},{"c":33.68,"h":33.68,"l":33.68,"n":8,"o":33.68,"t":"2026-10-21T15:30:00Z","v":459,"vw":33.68},{"c":33.58,"h":33.58,"l":33.58,"n":15,"o":33.58,"t":"2026-10-21T15:35:00Z","v":348,"vw":33.58},{"c":33.57,"h":33.6,"l":33.505,"n":36,"o":33.505,"t":"2026-10-21T15:45:00Z","v":2174,"vw":33.568899},{"c":33.57,"h":33.61,"l":33.57,"n":35,"o":33.57,"t":"2026-10-21T15:50:00Z","v":1932,"vw":33.586667},{"c":33.55,"h":33.58,"l":33.55,"n":14,"o":33.58,"t":"2026-10-21T15:55:00Z","v":431,"vw":33.565},{"c":33.555,"h":33.555,"l":33.55,"n":19,"o":33.55,"t":"2026-10-21T16:00:00Z","v":899,"vw":33.55125},{"c":33.51,"h":33.51,"l":33.51,"n":5,"o":33.51,"t":"2026-10-21T16:05:00Z","v":170,"vw":33.51},{"c":33.385,"h":33.5295,"l":33.385,"n":72,"o":33.515,"t":"2026-10-21T16:10:00Z","v":12568,"vw":33.501713},{"c":33.53,"h":33.53,"l":33.485,"n":114,"o":33.485,"t":"2026-10-21T16:15:00Z","v":3025,"vw":33.519039},{"c":33.58,"h":33.58,"l":33.58,"n":25,"o":33.58,"t":"2026-10-21T16:20:00Z","v":783,"vw":33.58},{"c":33.555,"h":33.62,"l":33.555,"n":21,"o":33.62,"t":"2026-10-21T16:25:00Z","v":931,"vw":33.609167},{"c":33.665,"h":33.665,"l":33.63,"n":100,"o":33.63,"t":"2026-10-21T16:30:00Z","v":3041,"vw":33.649252},{"c":33.725,"h":33.78,"l":33.695,"n":46,"o":33.695,"t":"2026-10-21T16:35:00Z","v":6401,"vw":33.739836},{"c":33.705,"h":33.72,"l":33.68,"n":34,"o":33.72,"t":"2026-10-21T16:40:00Z","v":1396,"vw":33.698333},{"c":33.705,"h":33.71,"l":33.66,"n":65,"o":33.705,"t":"2026-10-21T16:45:00Z","v":1749,"vw":33.7},{"c":33.595,"h":33.66,"l":33.595,"n":25,"o":33.66,"t":"2026-10-21T16:50:00Z","v":922,"vw":33.645388},{"c":33.62,"h":33.625,"l":33.62,"n":11,"o":33.625,"t":"2026-10-21T16:55:00Z","v":336,"vw":33.622685},{"c":33.69,"h":33.69,"l":33.62,"n":19,"o":33.62,"t":"2026-10-21T17:00:00Z","v":1001,"vw":33.633318},{"c":33.65,"h":33.65,"l":33.6,"n":16,"o":33.62,"t":"2026-10-21T17:05:00Z","v":600,"vw":33.622463},{"c":33.58,"h":33.6,"l":33.58,"n":20,"o":33.6,"t":"2026-10-21T17:10:00Z","v":640,"vw":33.59375},{"c":33.575,"h":33.585,"l":33.48,"n":43,"o":33.575,"t":"2026-10-21T17:15:00Z","v":2359,"vw":33.55751},{"c":33.53,"h":33.67,"l":33.53,"n":25,"o":33.67,"t":"2026-10-21T17:25:00Z","v":1439,"vw":33.58776},{"c":33.585,"h":33.62,"l":33.565,"n":56,"o":33.59,"t":"2026-10-21T17:30:00Z","v":2286,"vw":33.592485},{"c":33.565,"h":33.605,"l":33.56,"n":23,"o":33.56,"t":"2026-10-21T17:35:00Z","v":3679,"vw":33.564262},{"c":33.5949,"h":33.63,"l":33.585,"n":33,"o":33.63,"t":"2026-10-21T17:45:00Z","v":1217,"vw":33.60757},{"c":33.63,"h":33.63,"l":33.585,"n":51,"o":33.585,"t":"2026-10-21T17:50:00Z","v":3012,"vw":33.604899},{"c":33.66,"h":33.66,"l":33.66,"n":16,"o":33.66,"t":"2026-10-21T18:00:00Z","v":425,"vw":33.66},{"c":33.665,"h":33.665,"l":33.665,"n":4,"o":33.665,"t":"2026-10-21T18:05:00Z","v":206,"vw":33.665},{"c":33.695,"h":33.7,"l":33.64,"n":66,"o":33.64,"t":"2026-10-21T18:10:00Z","v":2229,"vw":33.685},{"c":33.645,"h":33.695,"l":33.645,"n":11,"o":33.695,"t":"2026-10-21T18:20:00Z","v":423,"vw":33.665576},{"c":33.64,"h":33.64,"l":33.64,"n":5,"o":33.64,"t":"2026-10-21T18:25:00Z","v":108,"vw":33.64},{"c":33.705,"h":33.75,"l":33.695,"n":11,"o":33.695,"t":"2026-10-21T18:30:00Z","v":726,"vw":33.73},{"c":33.705,"h":33.705,"l":33.705,"n":20,"o":33.705,"t":"2026-10-21T18:35:00Z","v":1330,"vw":33.705},{"c":33.705,"h":33.705,"l":33.66,"n":14,"o":33.705,"t":"2026-10-21T18:40:00Z","v":6419,"vw":33.663944},{"c":33.7,"h":33.71,"l":33.7,"n":14,"o":33.71,"t":"2026-10-21T18:45:00Z","v":510,"vw":33.705},{"c":33.75,"h":33.75,"l":33.69,"n":67,"o":33.69,"t":"2026-10-21T18:50:00Z","v":2524,"vw":33.737841},{"c":33.74,"h":33.74,"l":33.74,"n":22,"o":33.74,"t":"2026-10-21T18:55:00Z","v":1084,"vw":33.74},{"c":33.63,"h":33.65,"l":33.63,"n":18,"o":33.65,"t":"2026-10-21T19:00:00Z","v":672,"vw":33.63725},{"c":33.64,"h":33.64,"l":33.565,"n":28,"o":33.565,"t":"2026-10-21T19:05:00Z","v":1043,"vw":33.629241},{"c":33.54,"h":33.54,"l":33.54,"n":12,"o":33.54,"t":"2026-10-21T19:10:00Z","v":307,"vw":33.54},{"c":33.54,"h":33.58,"l":33.48,"n":124,"o":33.58,"t":"2026-10-21T19:15:00Z","v":7869,"vw":33.548549},{"c":33.51,"h":33.57,"l":33.51,"n":71,"o":33.55,"t":"2026-10-21T19:20:00Z","v":2304,"vw":33.546608},{"c":33.52,"h":33.52,"l":33.5,"n":79,"o":33.5,"t":"2026-10-21T19:25:00Z","v":1496,"vw":33.51619},{"c":33.48,"h":33.48,"l":33.46,"n":45,"o":33.46,"t":"2026-10-21T19:30:00Z","v":615,"vw":33.47},{"c":33.38,"h":33.47,"l":33.38,"n":86,"o":33.47,"t":"2026-10-21T19:35:00Z","v":2707,"vw":33.424586},{"c":33.465,"h":33.465,"l":33.465,"n":45,"o":33.465,"t":"2026-10-21T19:40:00Z","v":789,"vw":33.465},{"c":33.5475,"h":33.56,"l":33.43,"n":206,"o":33.52,"t":"2026-10-21T19:45:00Z","v":5729,"vw":33.498457},{"c":33.6,"h":33.61,"l":33.48,"n":286,"o":33.59,"t":"2026-10-21T19:50:00Z","v":11858,"vw":33.568851},{"c":33.51,"h":33.59,"l":33.47,"n":530,"o":33.55,"t":"2026-10-21T19:55:00Z","v":19141,"vw":33.500862},{"c":33.51,"h":33.51,"l":33.51,"n":27,"o":33.51,"t":"2026-10-21T20:00:00Z","v":44882,"vw":33.51},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-10-21T20:35:00Z","v":200,"vw":33.51},{"c":33.81,"h":33.81,"l":33.81,"n":19,"o":33.81,"t":"2026-10-22T13:30:00Z","v":1526,"vw":33.81},{"c":34.05,"h":34.05,"l":34.05,"n":14,"o":34.05,"t":"2026-10-22T13:35:00Z","v":429,"vw":34.05},{"c":33.92,"h":33.92,"l":33.92,"n":12,"o":33.92,"t":"2026-10-22T13:40:00Z","v":226,"vw":33.92},{"c":33.741,"h":33.741,"l":33.741,"n":7,"o":33.741,"t":"2026-10-22T13:45:00Z","v":460,"vw":33.741},{"c":34.175,"h":34.175,"l":34.175,"n":4,"o":34.175,"t":"2026-10-22T13:50:00Z","v":104,"vw":34.175},{"c":34.095,"h":34.19,"l":33.935,"n":59,"o":34.165,"t":"2026-10-22T13:55:00Z","v":3039,"vw":34.085057},{"c":33.91,"h":34.01,"l":33.91,"n":28,"o":33.96,"t":"2026-10-22T14:05:00Z","v":1195,"vw":33.952665},{"c":34.14,"h":34.14,"l":34.055,"n":20,"o":34.055,"t":"2026-10-22T14:15:00Z","v":731,"vw":34.080373},{"c":34.045,"h":34.06,"l":34.045,"n":11,"o":34.06,"t":"2026-10-22T14:20:00Z","v":390,"vw":34.055},{"c":33.98,"h":34.03,"l":33.98,"n":58,"o":34.03,"t":"2026-10-22T14:25:00Z","v":2055,"vw":34.005},{"c":34.04,"h":34.04,"l":34.03,"n":18,"o":34.03,"t":"2026-10-22T14:30:00Z","v":556,"vw":34.036667},{"c":33.98,"h":33.98,"l":33.98,"n":8,"o":33.98,"t":"2026-10-22T14:40:00Z","v":929,"vw":33.98},{"c":34.06,"h":34.08,"l":33.98,"n":17,"o":33.98,"t":"2026-10-22T14:45:00Z","v":658,"vw":34.052},{"c":34.04,"h":34.04,"l":34.04,"n":4,"o":34.04,"t":"2026-10-22T14:50:00Z","v":116,"vw":34.04},{"c":34.16,"h":34.16,"l":34.16,"n":13,"o":34.16,"t":"2026-10-22T14:55:00Z","v":341,"vw":34.16},{"c":34.135,"h":34.135,"l":34.135,"n":3,"o":34.135,"t":"2026-10-22T15:00:00Z","v":105,"vw":34.135},{"c":34.0306,"h":34.15,"l":34.0306,"n":52,"o":34.13,"t":"2026-10-22T15:05:00Z","v":1534,"vw":34.081109},{"c":34.155,"h":34.155,"l":34.155,"n":13,"o":34.155,"t":"2026-10-22T15:10:00Z","v":636,"vw":34.155},{"c":34.25,"h":34.3,"l":34.2267,"n":30,"o":34.2267,"t":"2026-10-22T15:15:00Z","v":1144,"vw":34.254031},{"c":34.2475,"h":34.26,"l":34.2475,"n":11,"o":34.26,"t":"2026-10-22T15:20:00Z","v":421,"vw":34.255833},{"c":34.25,"h":34.25,"l":34.25,"n":8,"o":34.25,"t":"2026-10-22T15:25:00Z","v":386,"vw":34.25},{"c":34.21,"h":34.25,"l":34.21,"n":54,"o":34.25,"t":"2026-10-22T15:30:00Z","v":1790,"vw":34.229225},{"c":34.21,"h":34.21,"l":34.15,"n":11,"o":34.15,"t":"2026-10-22T15:35:00Z","v":735,"vw":34.19},{"c":34.22,"h":34.22,"l":34.16,"n":28,"o":34.16,"t":"2026-10-22T15:40:00Z","v":1039,"vw":34.175},{"c":34.22,"h":34.22,"l":34.22,"n":12,"o":34.22,"t":"2026-10-22T15:50:00Z","v":257,"vw":34.22},{"c":34.125,"h":34.125,"l":34.04,"n":21,"o":34.04,"t":"2026-10-22T15:55:00Z","v":679,"vw":34.071599},{"c":34.11,"h":34.11,"l":34.08,"n":20,"o":34.08,"t":"2026-10-22T16:00:00Z","v":560,"vw":34.093761},{"c":34.09,"h":34.2,"l":34.06,"n":50,"o":34.06,"t":"2026-10-22T16:05:00Z","v":1591,"vw":34.162428},{"c":34.115,"h":34.125,"l":34.115,"n":19,"o":34.125,"t":"2026-10-22T16:10:00Z","v":849,"vw":34.120215},{"c":34.165,"h":34.19,"l":34.08,"n":98,"o":34.08,"t":"2026-10-22T16:15:00Z","v":3559,"vw":34.143106},{"c":34.195,"h":34.205,"l":34.155,"n":53,"o":34.155,"t":"2026-10-22T16:20:00Z","v":1207,"vw":34.190672},{"c":34.275,"h":34.275,"l":34.19,"n":22,"o":34.19,"t":"2026-10-22T16:30:00Z","v":435,"vw":34.2325},{"c":34.15,"h":34.21,"l":34.15,"n":25,"o":34.15,"t":"2026-10-22T16:35:00Z","v":843,"vw":34.191366},{"c":34.13,"h":34.21,"l":34.0775,"n":46,"o":34.2,"t":"2026-10-22T16:40:00Z","v":2275,"vw":34.138667},{"c":34.18,"h":34.19,"l":34.085,"n":67,"o":34.13,"t":"2026-10-22T16:50:00Z","v":3075,"vw":34.175552},{"c":34.33,"h":34.41,"l":34.1237,"n":130,"o":34.245,"t":"2026-10-22T16:55:00Z","v":15285,"vw":34.168057},{"c":34.495,"h":34.495,"l":34.4625,"n":11,"o":34.4625,"t":"2026-10-22T17:00:00Z","v":659,"vw":34.4885},{"c":34.36,"h":34.36,"l":34.32,"n":16,"o":34.32,"t":"2026-10-22T17:05:00Z","v":607,"vw":34.333333},{"c":34.1,"h":34.285,"l":34.1,"n":56,"o":34.23,"t":"2026-10-22T17:10:00Z","v":2009,"vw":34.167503},{"c":34.07,"h":34.168,"l":33.9,"n":139,"o":34.05,"t":"2026-10-22T17:15:00Z","v":14711,"vw":34.018618},{"c":34.07,"h":34.07,"l":33.9,"n":133,"o":33.91,"t":"2026-10-22T17:20:00Z","v":6914,"vw":33.962609},{"c":34.04,"h":34.08,"l":34.005,"n":41,"o":34.005,"t":"2026-10-22T17:25:00Z","v":1798,"vw":34.0345},{"c":34.07,"h":34.07,"l":34.04,"n":38,"o":34.04,"t":"2026-10-22T17:30:00Z","v":1264,"vw":34.048},{"c":34.105,"h":34.105,"l":34.105,"n":3,"o":34.105,"t":"2026-10-22T17:45:00Z","v":142,"vw":34.105},{"c":34.1,"h":34.16,"l":34.1,"n":60,"o":34.115,"t":"2026-10-22T18:00:00Z","v":2016,"vw":34.12},{"c":34.145,"h":34.145,"l":34.13,"n":28,"o":34.14,"t":"2026-10-22T18:05:00Z","v":846,"vw":34.138506},{"c":34.18,"h":34.18,"l":34.17,"n":21,"o":34.17,"t":"2026-10-22T18:10:00Z","v":471,"vw":34.175},{"c":34.21,"h":34.21,"l":34.21,"n":37,"o":34.21,"t":"2026-10-22T18:15:00Z","v":707,"vw":34.21},{"c":34.2001,"h":34.21,"l":34.2,"n":11,"o":34.21,"t":"2026-10-22T18:20:00Z","v":657,"vw":34.202012},{"c":34.2,"h":34.24,"l":34.2,"n":24,"o":34.24,"t":"2026-10-22T18:25:00Z","v":614,"vw":34.220769},{"c":34.185,"h":34.205,"l":34.185,"n":20,"o":34.205,"t":"2026-10-22T18:30:00Z","v":1027,"vw":34.202365},{"c":34.24,"h":34.24,"l":34.24,"n":3,"o":34.24,"t":"2026-10-22T18:40:00Z","v":202,"vw":34.24},{"c":34.215,"h":34.215,"l":34.205,"n":17,"o":34.205,"t":"2026-10-22T18:45:00Z","v":589,"vw":34.209821},{"c":34.24,"h":34.24,"l":34.24,"n":15,"o":34.24,"t":"2026-10-22T18:50:00Z","v":297,"vw":34.24},{"c":34.24,"h":34.24,"l":34.24,"n":4,"o":34.24,"t":"2026-10-22T18:55:00Z","v":125,"vw":34.24},{"c":34.33,"h":34.33,"l":34.26,"n":75,"o":34.2755,"t":"2026-10-22T19:05:00Z","v":2553,"vw":34.278142},{"c":34.415,"h":34.415,"l":34.32,"n":104,"o":34.32,"t":"2026-10-22T19:15:00Z","v":2561,"vw":34.37618},{"c":34.475,"h":34.475,"l":34.475,"n":13,"o":34.475,"t":"2026-10-22T19:20:00Z","v":372,"vw":34.475},{"c":34.415,"h":34.48,"l":34.415,"n":64,"o":34.48,"t":"2026-10-22T19:25:00Z","v":3202,"vw":34.459934},{"c":34.415,"h":34.475,"l":34.4075,"n":41,"o":34.415,"t":"2026-10-22T19:30:00Z","v":1438,"vw":34.431288},{"c":34.48,"h":34.48,"l":34.4,"n":89,"o":34.4125,"t":"2026-10-22T19:35:00Z","v":2128,"vw":34.425938},{"c":34.49,"h":34.49,"l":34.465,"n":178,"o":34.47,"t":"2026-10-22T19:40:00Z","v":4838,"vw":34.473398},{"c":34.53,"h":34.54,"l":34.475,"n":190,"o":34.54,"t":"2026-10-22T19:50:00Z","v":5627,"vw":34.523773},{"c":34.63,"h":34.665,"l":34.52,"n":626,"o":34.52,"t":"2026-10-22T19:55:00Z","v":18423,"vw":34.603516},{"c":34.59,"h":34.59,"l":34.59,"n":17,"o":34.59,"t":"2026-10-22T20:00:00Z","v":39170,"vw":34.59},{"c":34.59,"h":34.59,"l":34.59,"n":1,"o":34.59,"t":"2026-10-22T20:30:00Z","v":148,"vw":34.59},{"c":34.59,"h":34.59,"l":34.59,"n":1,"o":34.59,"t":"2026-10-22T20:35:00Z","v":252,"vw":34.59}],"history":[{"c":28.45,"h":28.86,"l":28.36,"n":3846,"o":28.74,"t":"2024-10-21T04:00:00Z","v":123428,"vw":28.522995},{"c":30.07,"h":30.795,"l":28.16,"n":5350,"o":28.5,"t":"2024-10-22T04:00:00Z","v":182112,"vw":29.960757},{"c":28.63,"h":30.28,"l":28.62,"n":5778,"o":30.28,"t":"2024-10-23T04:00:00Z","v":163778,"vw":29.027885},{"c":28.11,"h":28.68,"l":27.91,"n":4566,"o":28.51,"t":"2024-10-24T04:00:00Z","v":365067,"vw":28.116156},{"c":28.31,"h":28.475,"l":28.0257,"n":3281,"o":28.28,"t":"2024-10-25T04:00:00Z","v":102429,"vw":28.227554},{"c":28.95,"h":29.145,"l":28.51,"n":3945,"o":28.51,"t":"2024-10-28T04:00:00Z","v":117208,"vw":28.935792},{"c":29.33,"h":29.34,"l":28.73,"n":3377,"o":28.78,"t":"2024-10-29T04:00:00Z","v":89626,"vw":29.191414},{"c":29.23,"h":29.68,"l":29.06,"n":2358,"o":29.23,"t":"2024-10-30T04:00:00Z","v":72820,"vw":29.347807},{"c":29.235,"h":29.3787,"l":28.785,"n":3497,"o":29.36,"t":"2024-10-31T04:00:00Z","v":139657,"vw":29.144696},{"c":29.33,"h":29.495,"l":29.05,"n":3309,"o":29.29,"t":"2024-11-01T04:00:00Z","v":115529,"vw":29.291791},{"c":29.17,"h":29.44,"l":29.06,"n":2866,"o":29.27,"t":"2024-11-04T05:00:00Z","v":87094,"vw":29.223449},{"c":29.85,"h":30,"l":29.28,"n":2727,"o":29.28,"t":"2024-11-05T05:00:00Z","v":112615,"vw":29.827878},{"c":31.39,"h":31.7,"l":30.53,"n":5390,"o":30.98,"t":"2024-11-06T05:00:00Z","v":299955,"vw":31.208568},{"c":31.8,"h":31.96,"l":31.19,"n":4635,"o":31.27,"t":"2024-11-07T05:00:00Z","v":205480,"vw":31.73545},{"c":32.24,"h":32.265,"l":31.73,"n":4074,"o":31.87,"t":"2024-11-08T05:00:00Z","v":195225,"vw":32.153469},{"c":32.54,"h":32.85,"l":32.405,"n":3510,"o":32.51,"t":"2024-11-11T05:00:00Z","v":98301,"vw":32.576397},{"c":32.6,"h":32.66,"l":32.32,"n":3583,"o":32.55,"t":"2024-11-12T05:00:00Z","v":94631,"vw":32.553598},{"c":32.59,"h":32.93,"l":32.48,"n":3190,"o":32.81,"t":"2024-11-13T05:00:00Z","v":131003,"vw":32.596012},{"c":32.03,"h":32.62,"l":31.95,"n":3768,"o":32.62,"t":"2024-11-14T05:00:00Z","v":169486,"vw":32.171864},{"c":31.39,"h":32.23,"l":31.13,"n":4342,"o":32.23,"t":"2024-11-15T05:00:00Z","v":188991,"vw":31.516167},{"c":31.31,"h":31.86,"l":31.26,"n":5010,"o":31.41,"t":"2024-11-18T05:00:00Z","v":160969,"vw":31.4691},{"c":32.24,"h":32.27,"l":31.2,"n":4325,"o":31.26,"t":"2024-11-19T05:00:00Z","v":157385,"vw":32.004697},{"c":31.3,"h":32.18,"l":31.23,"n":3656,"o":32.18,"t":"2024-11-20T05:00:00Z","v":157259,"vw":31.433719},{"c":31.82,"h":31.93,"l":31.2101,"n":3744,"o":31.33,"t":"2024-11-21T05:00:00Z","v":134542,"vw":31.763436},{"c":32.19,"h":32.455,"l":31.74,"n":4521,"o":31.92,"t":"2024-11-22T05:00:00Z","v":133962,"vw":32.193503},{"c":32.53,"h":33.09,"l":32.37,"n":4874,"o":32.45,"t":"2024-11-25T05:00:00Z","v":170241,"vw":32.696932},{"c":32.54,"h":32.68,"l":32.115,"n":4795,"o":32.36,"t":"2024-11-26T05:00:00Z","v":313590,"vw":32.459144},{"c":33.03,"h":33.43,"l":32.59,"n":3216,"o":32.59,"t":"2024-11-27T05:00:00Z","v":163478,"vw":33.083518},{"c":33.1,"h":33.52,"l":33.05,"n":2535,"o":33.25,"t":"2024-11-29T05:00:00Z","v":82984,"vw":33.138283},{"c":33.16,"h":33.34,"l":32.6701,"n":4987,"o":33.32,"t":"2024-12-02T05:00:00Z","v":235849,"vw":33.112485},{"c":32.95,"h":33.255,"l":32.75,"n":2979,"o":33.24,"t":"2024-12-03T05:00:00Z","v":159908,"vw":32.94663},{"c":33.1,"h":33.345,"l":32.67,"n":3466,"o":33,"t":"2024-12-04T05:00:00Z","v":104608,"vw":33.015792},{"c":32.44,"h":33.0535,"l":32.37,"n":2919,"o":32.94,"t":"2024-12-05T05:00:00Z","v":87557,"vw":32.536071},{"c":32.25,"h":32.64,"l":32.08,"n":3062,"o":32.48,"t":"2024-12-06T05:00:00Z","v":109539,"vw":32.272522},{"c":32.19,"h":32.83,"l":32.15,"n":3150,"o":32.15,"t":"2024-12-09T05:00:00Z","v":88991,"vw":32.301494},{"c":32.95,"h":33.03,"l":31.8268,"n":3092,"o":32.14,"t":"2024-12-10T05:00:00Z","v":100956,"vw":32.801418},{"c":32.78,"h":33.19,"l":32.53,"n":3102,"o":33.19,"t":"2024-12-11T05:00:00Z","v":98751,"vw":32.799725},{"c":32.51,"h":32.91,"l":32.49,"n":2562,"o":32.68,"t":"2024-12-12T05:00:00Z","v":74887,"vw":32.583107},{"c":32.34,"h":32.6,"l":32.02,"n":3246,"o":32.31,"t":"2024-12-13T05:00:00Z","v":66768,"vw":32.342593},{"c":32.41,"h":32.72,"l":32.25,"n":3428,"o":32.28,"t":"2024-12-16T05:00:00Z","v":101113,"vw":32.431451},{"c":31.97,"h":32.445,"l":31.88,"n":3678,"o":32.41,"t":"2024-12-17T05:00:00Z","v":108750,"vw":32.039805},{"c":31.16,"h":32.41,"l":30.97,"n":3869,"o":32.02,"t":"2024-12-18T05:00:00Z","v":138644,"vw":31.36463},{"c":31.19,"h":31.55,"l":30.8,"n":4263,"o":31.37,"t":"2024-12-19T05:00:00Z","v":163175,"vw":31.194772},{"c":31.45,"h":31.705,"l":30.85,"n":3693,"o":31.18,"t":"2024-12-20T05:00:00Z","v":385727,"vw":31.398209},{"c":31.43,"h":31.7099,"l":31.14,"n":3630,"o":31.5,"t":"2024-12-23T05:00:00Z","v":99622,"vw":31.39389},{"c":31.62,"h":31.76,"l":31.32,"n":1556,"o":31.32,"t":"2024-12-24T05:00:00Z","v":37223,"vw":31.601951},{"c":32.05,"h":32.07,"l":31.48,"n":2806,"o":31.48,"t":"2024-12-26T05:00:00Z","v":74344,"vw":31.906444},{"c":31.75,"h":32.05,"l":31.38,"n":3801,"o":31.82,"t":"2024-12-27T05:00:00Z","v":96432,"vw":31.678908},{"c":31.79,"h":31.9499,"l":31.29,"n":2075,"o":31.53,"t":"2024-12-30T05:00:00Z","v":82255,"vw":31.721253},{"c":31.8,"h":32.045,"l":31.5401,"n":2028,"o":31.93,"t":"2024-12-31T05:00:00Z","v":62500,"vw":31.792261},{"c":31.71,"h":32.13,"l":31.5997,"n":2425,"o":31.93,"t":"2025-01-02T05:00:00Z","v":71773,"vw":31.788917},{"c":32.04,"h":32.09,"l":31.515,"n":2825,"o":31.71,"t":"2025-01-03T05:00:00Z","v":98707,"vw":31.85202},{"c":31.88,"h":32.125,"l":31.6875,"n":3915,"o":31.98,"t":"2025-01-06T05:00:00Z","v":148631,"vw":31.906083},{"c":32.25,"h":32.47,"l":31.8,"n":4666,"o":31.92,"t":"2025-01-07T05:00:00Z","v":173652,"vw":32.209061},{"c":32.47,"h":32.5,"l":31.76,"n":3933,"o":32.02,"t":"2025-01-08T05:00:00Z","v":158002,"vw":32.298078},{"c":31.38,"h":32,"l":31.22,"n":2917,"o":31.94,"t":"2025-01-10T05:00:00Z","v":93134,"vw":31.441607},{"c":30.95,"h":31.42,"l":30.85,"n":2936,"o":31.14,"t":"2025-01-13T05:00:00Z","v":133847,"vw":31.04225},{"c":31.47,"h":31.48,"l":31.02,"n":3032,"o":31.06,"t":"2025-01-14T05:00:00Z","v":96889,"vw":31.308323},{"c":31.76,"h":31.98,"l":31.56,"n":3195,"o":31.98,"t":"2025-01-15T05:00:00Z","v":116226,"vw":31.74327},{"c":31.93,"h":32.08,"l":31.57,"n":3486,"o":31.78,"t":"2025-01-16T05:00:00Z","v":88205,"vw":31.935011},{"c":31.88,"h":32.2,"l":31.665,"n":2909,"o":32.02,"t":"2025-01-17T05:00:00Z","v":90491,"vw":31.879946},{"c":31.89,"h":32.2315,"l":31.515,"n":3357,"o":31.97,"t":"2025-01-21T05:00:00Z","v":97356,"vw":31.928378},{"c":32.06,"h":32.1599,"l":31.46,"n":3010,"o":31.74,"t":"2025-01-22T05:00:00Z","v":196131,"vw":31.87865},{"c":32.16,"h":32.175,"l":31.57,"n":3384,"o":31.93,"t":"2025-01-23T05:00:00Z","v":75352,"vw":32.032801},{"c":32.2,"h":32.24,"l":31.78,"n":2676,"o":31.97,"t":"2025-01-24T05:00:00Z","v":65335,"vw":32.151885},{"c":32.19,"h":32.525,"l":31.91,"n":3325,"o":32.02,"t":"2025-01-27T05:00:00Z","v":80752,"vw":32.248183},{"c":32.62,"h":32.752,"l":31.8,"n":3941,"o":31.8,"t":"2025-01-28T05:00:00Z","v":150813,"vw":32.52315},{"c":32.38,"h":32.96,"l":32.27,"n":3002,"o":32.27,"t":"2025-01-29T05:00:00Z","v":106247,"vw":32.41136},{"c":32.82,"h":32.97,"l":32.64,"n":3280,"o":32.64,"t":"2025-01-30T05:00:00Z","v":103151,"vw":32.808186},{"c":32.65,"h":33.06,"l":32.48,"n":3150,"o":32.7,"t":"2025-01-31T05:00:00Z","v":118946,"vw":32.707496},{"c":32.79,"h":33.03,"l":31.5,"n":3702,"o":32.28,"t":"2025-02-03T05:00:00Z","v":162121,"vw":32.77563},{"c":33.33,"h":33.37,"l":32.65,"n":2622,"o":32.68,"t":"2025-02-04T05:00:00Z","v":74769,"vw":33.125242},{"c":33.39,"h":33.39,"l":32.79,"n":3093,"o":33.28,"t":"2025-02-05T05:00:00Z","v":168121,"vw":33.262289},{"c":33.05,"h":33.78,"l":32.64,"n":3333,"o":33.4,"t":"2025-02-06T05:00:00Z","v":98257,"vw":32.980031},{"c":33.18,"h":33.3,"l":32.69,"n":3152,"o":32.93,"t":"2025-02-07T05:00:00Z","v":88218,"vw":33.115592},{"c":33.5,"h":33.5,"l":32.835,"n":3026,"o":33.18,"t":"2025-02-10T05:00:00Z","v":213440,"vw":33.345121},{"c":33.94,"h":34.04,"l":33.3,"n":3859,"o":33.34,"t":"2025-02-11T05:00:00Z","v":120499,"vw":33.803337},{"c":33.22,"h":34.18,"l":33.22,"n":3309,"o":33.59,"t":"2025-02-12T05:00:00Z","v":110712,"vw":33.351894},{"c":33.93,"h":33.99,"l":33.24,"n":3699,"o":33.48,"t":"2025-02-13T05:00:00Z","v":153826,"vw":33.805617},{"c":33.95,"h":34.24,"l":33.92,"n":3135,"o":34,"t":"2025-02-14T05:00:00Z","v":72517,"vw":34.006471},{"c":33.99,"h":34.23,"l":33.6421,"n":3424,"o":33.91,"t":"2025-02-18T05:00:00Z","v":141515,"vw":33.966771},{"c":33.8,"h":34.055,"l":33.59,"n":2959,"o":33.84,"t":"2025-02-19T05:00:00Z","v":97028,"vw":33.809604},{"c":33.58,"h":33.84,"l":33.295,"n":3149,"o":33.59,"t":"2025-02-20T05:00:00Z","v":99352,"vw":33.581396},{"c":32.88,"h":33.85,"l":32.63,"n":3555,"o":33.78,"t":"2025-02-21T05:00:00Z","v":154895,"vw":32.974946},{"c":32.35,"h":33.33,"l":32.3,"n":4259,"o":33.01,"t":"2025-02-24T05:00:00Z","v":123331,"vw":32.448951},{"c":32.37,"h":33.29,"l":30.4001,"n":6154,"o":32.055,"t":"2025-02-25T05:00:00Z","v":207497,"vw":32.020034},{"c":32.68,"h":32.745,"l":31.935,"n":4533,"o":32.33,"t":"2025-02-26T05:00:00Z","v":129344,"vw":32.516948},{"c":33.27,"h":33.3,"l":31.11,"n":4989,"o":32.48,"t":"2025-02-27T05:00:00Z","v":213142,"vw":33.068611},{"c":33.77,"h":33.9,"l":32.09,"n":3791,"o":33.23,"t":"2025-02-28T05:00:00Z","v":197709,"vw":33.529663},{"c":33.44,"h":33.7,"l":33.125,"n":5198,"o":33.63,"t":"2025-03-03T05:00:00Z","v":289514,"vw":33.455705},{"c":33.64,"h":34.08,"l":33.2,"n":4596,"o":33.31,"t":"2025-03-04T05:00:00Z","v":234091,"vw":33.650944},{"c":33.23,"h":33.72,"l":33.095,"n":3318,"o":33.34,"t":"2025-03-05T05:00:00Z","v":184380,"vw":33.387413},{"c":32.91,"h":33.68,"l":32.91,"n":3545,"o":33.03,"t":"2025-03-06T05:00:00Z","v":262496,"vw":33.110778},{"c":32.83,"h":33.43,"l":32.41,"n":3258,"o":32.48,"t":"2025-03-07T05:00:00Z","v":150107,"vw":32.85857},{"c":31.57,"h":32.77,"l":31.545,"n":4386,"o":32.65,"t":"2025-03-10T04:00:00Z","v":195869,"vw":31.955167},{"c":30.98,"h":32.35,"l":30.98,"n":4076,"o":32.35,"t":"2025-03-11T04:00:00Z","v":218885,"vw":31.382243},{"c":32.03,"h":32.48,"l":31,"n":4864,"o":32.48,"t":"2025-03-12T04:00:00Z","v":182680,"vw":31.916182},{"c":31.06,"h":32.2,"l":31.05,"n":3959,"o":32.1,"t":"2025-03-13T04:00:00Z","v":125799,"vw":31.286086},{"c":31.06,"h":31.675,"l":30.67,"n":5052,"o":31.05,"t":"2025-03-14T04:00:00Z","v":157353,"vw":31.154686},{"c":31.04,"h":31.235,"l":30.325,"n":5181,"o":31.04,"t":"2025-03-17T04:00:00Z","v":178360,"vw":30.764778},{"c":31.37,"h":31.44,"l":30.55,"n":3827,"o":30.92,"t":"2025-03-18T04:00:00Z","v":256468,"vw":31.192751},{"c":31.56,"h":31.785,"l":31.21,"n":4559,"o":31.26,"t":"2025-03-19T04:00:00Z","v":284247,"vw":31.520268},{"c":31.75,"h":31.79,"l":31.36,"n":4757,"o":31.36,"t":"2025-03-20T04:00:00Z","v":171614,"vw":31.678082},{"c":31.55,"h":32.13,"l":30.94,"n":4710,"o":31.4,"t":"2025-03-21T04:00:00Z","v":473718,"vw":31.575424},{"c":32.03,"h":32.23,"l":31.65,"n":3080,"o":31.97,"t":"2025-03-24T04:00:00Z","v":102660,"vw":31.98658},{"c":32.01,"h":32.2712,"l":31.86,"n":3930,"o":31.97,"t":"2025-03-25T04:00:00Z","v":107816,"vw":32.018401},{"c":31.9,"h":32.11,"l":31.895,"n":2840,"o":32.04,"t":"2025-03-26T04:00:00Z","v":79223,"vw":31.950159},{"c":32.09,"h":32.27,"l":31.6,"n":3328,"o":31.6,"t":"2025-03-27T04:00:00Z","v":135232,"vw":32.08949},{"c":32.03,"h":32.22,"l":31.92,"n":3192,"o":32.22,"t":"2025-03-28T04:00:00Z","v":84354,"vw":32.044878},{"c":32.18,"h":32.3185,"l":31.4,"n":3988,"o":31.85,"t":"2025-03-31T04:00:00Z","v":176646,"vw":32.131595},{"c":32.28,"h":32.42,"l":31.61,"n":3995,"o":31.95,"t":"2025-04-01T04:00:00Z","v":143883,"vw":32.226547},{"c":32.45,"h":32.54,"l":31.815,"n":3727,"o":31.89,"t":"2025-04-02T04:00:00Z","v":140670,"vw":32.314796},{"c":31.89,"h":32.66,"l":31.825,"n":4735,"o":32.36,"t":"2025-04-03T04:00:00Z","v":231852,"vw":32.079466},{"c":31.26,"h":31.6701,"l":30.99,"n":5502,"o":31.14,"t":"2025-04-04T04:00:00Z","v":216472,"vw":31.250876},{"c":30.63,"h":31.685,"l":29.83,"n":5468,"o":30.48,"t":"2025-04-07T04:00:00Z","v":217874,"vw":30.618456},{"c":30.9,"h":31.69,"l":30.55,"n":4847,"o":31.65,"t":"2025-04-08T04:00:00Z","v":215307,"vw":30.963919},{"c":31.79,"h":32.36,"l":30.38,"n":4665,"o":30.63,"t":"2025-04-09T04:00:00Z","v":207687,"vw":31.612544},{"c":31.34,"h":31.6299,"l":30.78,"n":4158,"o":31.38,"t":"2025-04-10T04:00:00Z","v":159721,"vw":31.309868},{"c":32.14,"h":32.355,"l":31.12,"n":4505,"o":31.74,"t":"2025-04-11T04:00:00Z","v":160199,"vw":31.954542},{"c":32.38,"h":32.7508,"l":32.145,"n":3905,"o":32.57,"t":"2025-04-14T04:00:00Z","v":168753,"vw":32.413689},{"c":32.7,"h":32.795,"l":32.29,"n":3300,"o":32.29,"t":"2025-04-15T04:00:00Z","v":127780,"vw":32.656795},{"c":32.47,"h":32.8184,"l":32.381,"n":4712,"o":32.7,"t":"2025-04-16T04:00:00Z","v":150684,"vw":32.549023},{"c":32.39,"h":32.64,"l":32.1717,"n":3178,"o":32.32,"t":"2025-04-17T04:00:00Z","v":112080,"vw":32.413375},{"c":31.68,"h":32.4,"l":31.56,"n":3686,"o":32.2,"t":"2025-04-21T04:00:00Z","v":117471,"vw":31.75233},{"c":32.16,"h":32.225,"l":31.795,"n":2987,"o":31.89,"t":"2025-04-22T04:00:00Z","v":109414,"vw":32.10099},{"c":32.56,"h":32.995,"l":32.5,"n":3602,"o":32.53,"t":"2025-04-23T04:00:00Z","v":121986,"vw":32.624317},{"c":33.21,"h":33.29,"l":32.385,"n":3896,"o":32.52,"t":"2025-04-24T04:00:00Z","v":119338,"vw":33.091608},{"c":33.28,"h":33.36,"l":32.665,"n":4091,"o":33.06,"t":"2025-04-25T04:00:00Z","v":133727,"vw":33.206943},{"c":33.16,"h":33.59,"l":33,"n":3425,"o":33.31,"t":"2025-04-28T04:00:00Z","v":117881,"vw":33.183478},{"c":33.95,"h":34.06,"l":33.065,"n":6463,"o":33.13,"t":"2025-04-29T04:00:00Z","v":288492,"vw":33.772574},{"c":33.63,"h":33.825,"l":33.12,"n":3479,"o":33.8,"t":"2025-04-30T04:00:00Z","v":147203,"vw":33.570622},{"c":33.38,"h":33.745,"l":33.1455,"n":3727,"o":33.63,"t":"2025-05-01T04:00:00Z","v":125864,"vw":33.456989},{"c":34.07,"h":34.13,"l":33.3801,"n":2927,"o":33.67,"t":"2025-05-02T04:00:00Z","v":111101,"vw":33.99385},{"c":33.24,"h":33.95,"l":33.23,"n":4025,"o":33.77,"t":"2025-05-05T04:00:00Z","v":146996,"vw":33.402419},{"c":26.82,"h":29.62,"l":26.37,"n":10914,"o":28,"t":"2025-05-06T04:00:00Z","v":552954,"vw":27.550164},{"c":26.88,"h":27.27,"l":25.84,"n":8367,"o":27.01,"t":"2025-05-07T04:00:00Z","v":328921,"vw":26.588265},{"c":27.23,"h":27.72,"l":27.13,"n":6550,"o":27.13,"t":"2025-05-08T04:00:00Z","v":334297,"vw":27.326713},{"c":27.84,"h":28.76,"l":27.73,"n":6595,"o":27.92,"t":"2025-05-09T04:00:00Z","v":289115,"vw":28.053491},{"c":27.45,"h":28.775,"l":27.22,"n":6416,"o":28.47,"t":"2025-05-12T04:00:00Z","v":418853,"vw":27.598323},{"c":27.41,"h":27.935,"l":27.36,"n":3808,"o":27.66,"t":"2025-05-13T04:00:00Z","v":215114,"vw":27.55742},{"c":27.08,"h":27.39,"l":27,"n":4961,"o":27.3,"t":"2025-05-14T04:00:00Z","v":208872,"vw":27.149588},{"c":27.57,"h":27.7466,"l":26.7,"n":4726,"o":27,"t":"2025-05-15T04:00:00Z","v":246415,"vw":27.426369},{"c":28.49,"h":28.62,"l":27.51,"n":5127,"o":27.51,"t":"2025-05-16T04:00:00Z","v":321244,"vw":28.359239},{"c":29.13,"h":29.16,"l":28.14,"n":6433,"o":28.14,"t":"2025-05-19T04:00:00Z","v":280709,"vw":28.763643},{"c":28.65,"h":29.1,"l":28.59,"n":6696,"o":28.96,"t":"2025-05-20T04:00:00Z","v":379979,"vw":28.84919},{"c":28.24,"h":28.96,"l":27.9415,"n":7076,"o":28.36,"t":"2025-05-21T04:00:00Z","v":315632,"vw":28.356273},{"c":27.82,"h":28.495,"l":27.75,"n":5082,"o":28.2,"t":"2025-05-22T04:00:00Z","v":313700,"vw":27.948331},{"c":27.35,"h":27.99,"l":27.34,"n":4524,"o":27.51,"t":"2025-05-23T04:00:00Z","v":216238,"vw":27.616212},{"c":27.9,"h":28.08,"l":27.54,"n":5709,"o":27.67,"t":"2025-05-27T04:00:00Z","v":262764,"vw":27.964043},{"c":28.06,"h":28.07,"l":27.65,"n":6065,"o":27.77,"t":"2025-05-28T04:00:00Z","v":257087,"vw":27.94554},{"c":27.89,"h":28.36,"l":27.84,"n":4588,"o":28.08,"t":"2025-05-29T04:00:00Z","v":153808,"vw":28.009279},{"c":28.02,"h":28.205,"l":27.74,"n":4032,"o":27.84,"t":"2025-05-30T04:00:00Z","v":194310,"vw":28.011479},{"c":28.24,"h":28.255,"l":27.83,"n":5649,"o":27.89,"t":"2025-06-02T04:00:00Z","v":277931,"vw":28.100038},{"c":28.73,"h":29.055,"l":28.08,"n":5859,"o":28.13,"t":"2025-06-03T04:00:00Z","v":189490,"vw":28.701003},{"c":28.36,"h":28.76,"l":28.29,"n":4875,"o":28.59,"t":"2025-06-04T04:00:00Z","v":172017,"vw":28.397074},{"c":28.3,"h":28.48,"l":28.21,"n":4125,"o":28.42,"t":"2025-06-05T04:00:00Z","v":132316,"vw":28.339612},{"c":28.53,"h":28.58,"l":28.305,"n":3546,"o":28.47,"t":"2025-06-06T04:00:00Z","v":139716,"vw":28.500748},{"c":28.22,"h":28.65,"l":28.14,"n":3841,"o":28.65,"t":"2025-06-09T04:00:00Z","v":136675,"vw":28.265335},{"c":28.13,"h":28.47,"l":27.99,"n":4529,"o":28.3,"t":"2025-06-10T04:00:00Z","v":210134,"vw":28.122538},{"c":27.88,"h":28.26,"l":27.88,"n":3522,"o":28.18,"t":"2025-06-11T04:00:00Z","v":139629,"vw":27.960833},{"c":27.45,"h":27.955,"l":27.39,"n":5271,"o":27.79,"t":"2025-06-12T04:00:00Z","v":216381,"vw":27.673345},{"c":27.25,"h":27.815,"l":27.1,"n":6009,"o":27.1,"t":"2025-06-13T04:00:00Z","v":229321,"vw":27.442563},{"c":27.51,"h":27.67,"l":27.1801,"n":5014,"o":27.46,"t":"2025-06-16T04:00:00Z","v":188407,"vw":27.408779},{"c":27.39,"h":27.56,"l":27.16,"n":3478,"o":27.28,"t":"2025-06-17T04:00:00Z","v":210206,"vw":27.368852},{"c":27.42,"h":27.58,"l":27.225,"n":3299,"o":27.35,"t":"2025-06-18T04:00:00Z","v":195053,"vw":27.443585},{"c":26.6,"h":27.67,"l":25.72,"n":10625,"o":27.67,"t":"2025-06-20T04:00:00Z","v":708118,"vw":26.642712},{"c":27.26,"h":27.37,"l":26.4655,"n":5109,"o":26.68,"t":"2025-06-23T04:00:00Z","v":207400,"vw":27.1069},{"c":27.08,"h":27.4516,"l":26.99,"n":4512,"o":27.4,"t":"2025-06-24T04:00:00Z","v":165216,"vw":27.144373},{"c":26.8,"h":27.121,"l":26.78,"n":3457,"o":27.12,"t":"2025-06-25T04:00:00Z","v":121854,"vw":26.906494},{"c":27.29,"h":27.3,"l":26.5982,"n":3670,"o":26.9,"t":"2025-06-26T04:00:00Z","v":97422,"vw":27.110068},{"c":27.55,"h":27.73,"l":27.2162,"n":4090,"o":27.32,"t":"2025-06-27T04:00:00Z","v":290657,"vw":27.527882},{"c":27.67,"h":28.07,"l":27.335,"n":3480,"o":27.64,"t":"2025-06-30T04:00:00Z","v":132851,"vw":27.623556},{"c":27.73,"h":27.975,"l":27.4251,"n":3039,"o":27.5,"t":"2025-07-01T04:00:00Z","v":157277,"vw":27.745623},{"c":27.745,"h":27.895,"l":27.48,"n":3978,"o":27.7,"t":"2025-07-02T04:00:00Z","v":147013,"vw":27.73837},{"c":27.8,"h":28,"l":27.645,"n":1596,"o":27.85,"t":"2025-07-03T04:00:00Z","v":46131,"vw":27.819175},{"c":27.59,"h":27.95,"l":27.55,"n":3659,"o":27.69,"t":"2025-07-07T04:00:00Z","v":138013,"vw":27.674777},{"c":27.46,"h":27.73,"l":27.3917,"n":4088,"o":27.54,"t":"2025-07-08T04:00:00Z","v":142371,"vw":27.528701},{"c":27.4,"h":27.51,"l":27.17,"n":4092,"o":27.5,"t":"2025-07-09T04:00:00Z","v":131886,"vw":27.354004},{"c":27.21,"h":27.6,"l":27.135,"n":3810,"o":27.31,"t":"2025-07-10T04:00:00Z","v":143903,"vw":27.291082},{"c":26.6,"h":27.38,"l":26.575,"n":3820,"o":27.04,"t":"2025-07-11T04:00:00Z","v":149085,"vw":26.815962},{"c":27.1,"h":27.12,"l":26.5,"n":4061,"o":26.62,"t":"2025-07-14T04:00:00Z","v":140189,"vw":26.999872},{"c":26.7,"h":27.6,"l":26.68,"n":4486,"o":27.04,"t":"2025-07-15T04:00:00Z","v":161931,"vw":26.82613},{"c":27.08,"h":27.28,"l":26.81,"n":3959,"o":26.81,"t":"2025-07-16T04:00:00Z","v":153622,"vw":27.081817},{"c":27.04,"h":27.185,"l":26.99,"n":3888,"o":27,"t":"2025-07-17T04:00:00Z","v":128406,"vw":27.046345},{"c":26.28,"h":27.19,"l":26.1,"n":5530,"o":27.19,"t":"2025-07-18T04:00:00Z","v":211120,"vw":26.618613},{"c":26.89,"h":27.135,"l":26.27,"n":6160,"o":26.39,"t":"2025-07-21T04:00:00Z","v":203250,"vw":26.828476},{"c":26.61,"h":27.2,"l":26.61,"n":5045,"o":26.87,"t":"2025-07-22T04:00:00Z","v":215904,"vw":26.77824},{"c":27.14,"h":27.16,"l":26.65,"n":5058,"o":26.65,"t":"2025-07-23T04:00:00Z","v":179698,"vw":27.015105},{"c":26.95,"h":27.18,"l":26.909,"n":4162,"o":27.16,"t":"2025-07-24T04:00:00Z","v":109412,"vw":26.998515},{"c":26.75,"h":27.065,"l":26.6774,"n":3920,"o":26.95,"t":"2025-07-25T04:00:00Z","v":127071,"vw":26.812297},{"c":26.79,"h":26.89,"l":26.64,"n":4979,"o":26.73,"t":"2025-07-28T04:00:00Z","v":94365,"vw":26.774712},{"c":26.53,"h":27,"l":26.53,"n":3320,"o":26.95,"t":"2025-07-29T04:00:00Z","v":95282,"vw":26.598542},{"c":26.32,"h":26.98,"l":26.24,"n":4670,"o":26.51,"t":"2025-07-30T04:00:00Z","v":254292,"vw":26.43509},{"c":26.16,"h":26.3,"l":25.925,"n":5691,"o":26.1,"t":"2025-07-31T04:00:00Z","v":203943,"vw":26.152742},{"c":25.65,"h":26.01,"l":25.36,"n":7130,"o":26.01,"t":"2025-08-01T04:00:00Z","v":229762,"vw":25.602921},{"c":26.05,"h":26.135,"l":25.7,"n":6347,"o":25.7,"t":"2025-08-04T04:00:00Z","v":247596,"vw":25.971348},{"c":25.74,"h":26.565,"l":25.55,"n":6692,"o":26.1,"t":"2025-08-05T04:00:00Z","v":333512,"vw":25.890981},{"c":26.09,"h":26.175,"l":25.625,"n":6856,"o":26.02,"t":"2025-08-06T04:00:00Z","v":289519,"vw":25.959351},{"c":25.94,"h":26.47,"l":25.835,"n":6220,"o":26.31,"t":"2025-08-07T04:00:00Z","v":171234,"vw":25.97532},{"c":25.98,"h":26.245,"l":25.795,"n":3726,"o":26.1,"t":"2025-08-08T04:00:00Z","v":116904,"vw":25.983069},{"c":25.96,"h":26.49,"l":25.78,"n":4595,"o":26.06,"t":"2025-08-11T04:00:00Z","v":184361,"vw":26.080386},{"c":26.52,"h":26.53,"l":25.99,"n":4549,"o":26.14,"t":"2025-08-12T04:00:00Z","v":135051,"vw":26.418648},{"c":26.55,"h":26.83,"l":26.5001,"n":4603,"o":26.58,"t":"2025-08-13T04:00:00Z","v":188284,"vw":26.635721},{"c":25.94,"h":26.46,"l":25.91,"n":3523,"o":26.38,"t":"2025-08-14T04:00:00Z","v":133799,"vw":26.004717},{"c":26.49,"h":26.54,"l":26.04,"n":5688,"o":26.19,"t":"2025-08-15T04:00:00Z","v":242501,"vw":26.42062},{"c":26.68,"h":26.75,"l":26.39,"n":4761,"o":26.52,"t":"2025-08-18T04:00:00Z","v":217296,"vw":26.565097},{"c":26.54,"h":26.8,"l":26.49,"n":3894,"o":26.72,"t":"2025-08-19T04:00:00Z","v":235045,"vw":26.580522},{"c":26.8,"h":26.93,"l":26.5,"n":4761,"o":26.59,"t":"2025-08-20T04:00:00Z","v":151561,"vw":26.76552},{"c":26.93,"h":26.97,"l":26.28,"n":3974,"o":26.79,"t":"2025-08-21T04:00:00Z","v":143726,"vw":26.911698},{"c":27.74,"h":27.77,"l":26.515,"n":5360,"o":27.09,"t":"2025-08-22T04:00:00Z","v":180882,"vw":27.583328},{"c":27.75,"h":27.8,"l":27.32,"n":7146,"o":27.69,"t":"2025-08-25T04:00:00Z","v":312089,"vw":27.646517},{"c":28,"h":28.21,"l":27.685,"n":7186,"o":27.74,"t":"2025-08-26T04:00:00Z","v":318368,"vw":27.952116},{"c":28.36,"h":28.38,"l":27.79,"n":4034,"o":27.96,"t":"2025-08-27T04:00:00Z","v":139771,"vw":28.244324},{"c":28.08,"h":28.29,"l":27.94,"n":4936,"o":28.29,"t":"2025-08-28T04:00:00Z","v":171092,"vw":28.068252},{"c":28.08,"h":28.21,"l":28,"n":3383,"o":28.16,"t":"2025-08-29T04:00:00Z","v":151700,"vw":28.0828},{"c":28.03,"h":28.13,"l":27.89,"n":3730,"o":27.9,"t":"2025-09-02T04:00:00Z","v":180885,"vw":28.011005},{"c":28.06,"h":28.16,"l":27.325,"n":5145,"o":27.91,"t":"2025-09-03T04:00:00Z","v":199577,"vw":28.008797},{"c":28.2,"h":28.24,"l":27.795,"n":3205,"o":28.09,"t":"2025-09-04T04:00:00Z","v":121555,"vw":28.142517},{"c":28.14,"h":28.38,"l":27.9025,"n":3813,"o":28.14,"t":"2025-09-05T04:00:00Z","v":172722,"vw":28.05853},{"c":28.09,"h":28.17,"l":28.01,"n":4651,"o":28.17,"t":"2025-09-08T04:00:00Z","v":112779,"vw":28.07772},{"c":28.67,"h":28.7,"l":28.015,"n":4961,"o":28.08,"t":"2025-09-09T04:00:00Z","v":159123,"vw":28.417693},{"c":28.31,"h":28.64,"l":28.11,"n":6506,"o":28.58,"t":"2025-09-10T04:00:00Z","v":310678,"vw":28.306886},{"c":29.22,"h":29.29,"l":28.29,"n":5546,"o":28.31,"t":"2025-09-11T04:00:00Z","v":215725,"vw":29.054108},{"c":28.86,"h":29.435,"l":28.71,"n":4673,"o":29.22,"t":"2025-09-12T04:00:00Z","v":206762,"vw":28.909651},{"c":29,"h":29.12,"l":28.715,"n":4398,"o":28.86,"t":"2025-09-15T04:00:00Z","v":167763,"vw":28.99344},{"c":29,"h":29.17,"l":28.8258,"n":4299,"o":29.04,"t":"2025-09-16T04:00:00Z","v":173471,"vw":29.010006},{"c":29,"h":29.4343,"l":28.98,"n":5849,"o":29.13,"t":"2025-09-17T04:00:00Z","v":199887,"vw":29.047807},{"c":29.17,"h":29.44,"l":29,"n":4149,"o":29.13,"t":"2025-09-18T04:00:00Z","v":139591,"vw":29.194175},{"c":29,"h":29.39,"l":28.915,"n":4138,"o":29.26,"t":"2025-09-19T04:00:00Z","v":498110,"vw":29.022741},{"c":29.3,"h":29.36,"l":28.8225,"n":4205,"o":28.96,"t":"2025-09-22T04:00:00Z","v":174406,"vw":29.211152},{"c":28.99,"h":29.625,"l":28.81,"n":4590,"o":29.38,"t":"2025-09-23T04:00:00Z","v":179383,"vw":29.016867},{"c":29,"h":29.12,"l":28.69,"n":4749,"o":28.93,"t":"2025-09-24T04:00:00Z","v":255467,"vw":28.916268},{"c":29.08,"h":29.11,"l":28.66,"n":4578,"o":28.91,"t":"2025-09-25T04:00:00Z","v":212934,"vw":28.967466},{"c":29.14,"h":29.475,"l":28.875,"n":3713,"o":29.13,"t":"2025-09-26T04:00:00Z","v":136007,"vw":29.114195},{"c":28.96,"h":29.14,"l":28.895,"n":4438,"o":29.14,"t":"2025-09-29T04:00:00Z","v":181217,"vw":28.981477},{"c":28.24,"h":29.03,"l":28.005,"n":5092,"o":28.92,"t":"2025-09-30T04:00:00Z","v":197653,"vw":28.324447},{"c":27.48,"h":28.18,"l":27.31,"n":5392,"o":28.08,"t":"2025-10-01T04:00:00Z","v":130930,"vw":27.556108},{"c":27.52,"h":27.56,"l":27.0391,"n":4729,"o":27.42,"t":"2025-10-02T04:00:00Z","v":152964,"vw":27.431867},{"c":27.36,"h":27.94,"l":27.31,"n":3880,"o":27.51,"t":"2025-10-03T04:00:00Z","v":141826,"vw":27.474273},{"c":27.34,"h":27.4713,"l":27.06,"n":4555,"o":27.45,"t":"2025-10-06T04:00:00Z","v":144735,"vw":27.352603},{"c":26.89,"h":27.38,"l":26.85,"n":4146,"o":27.33,"t":"2025-10-07T04:00:00Z","v":125418,"vw":26.980666},{"c":27.18,"h":27.2,"l":26.445,"n":4559,"o":27.05,"t":"2025-10-08T04:00:00Z","v":98367,"vw":27.110927},{"c":26.51,"h":27.27,"l":26.48,"n":4341,"o":27.27,"t":"2025-10-09T04:00:00Z","v":142438,"vw":26.674671},{"c":25.6,"h":26.86,"l":25.56,"n":4378,"o":26.54,"t":"2025-10-10T04:00:00Z","v":140011,"vw":25.83873},{"c":25.39,"h":25.73,"l":25.2,"n":4718,"o":25.73,"t":"2025-10-13T04:00:00Z","v":145867,"vw":25.417146},{"c":25.83,"h":26.095,"l":25,"n":5186,"o":25.22,"t":"2025-10-14T04:00:00Z","v":248374,"vw":25.785173},{"c":26.09,"h":26.14,"l":25.81,"n":4614,"o":25.92,"t":"2025-10-15T04:00:00Z","v":179244,"vw":26.027078},{"c":26.27,"h":26.31,"l":25.95,"n":4781,"o":26.1,"t":"2025-10-16T04:00:00Z","v":199877,"vw":26.227845},{"c":26.54,"h":26.55,"l":26.16,"n":3982,"o":26.31,"t":"2025-10-17T04:00:00Z","v":131572,"vw":26.443093},{"c":26.99,"h":27.02,"l":26.105,"n":6132,"o":26.67,"t":"2025-10-20T04:00:00Z","v":227170,"vw":26.727949},{"c":26.68,"h":27.31,"l":26.6,"n":5242,"o":26.91,"t":"2025-10-21T04:00:00Z","v":206752,"vw":26.871254},{"c":26.83,"h":27.25,"l":26.66,"n":4923,"o":26.69,"t":"2025-10-22T04:00:00Z","v":175479,"vw":26.884667},{"c":26.5,"h":26.91,"l":26.33,"n":4352,"o":26.83,"t":"2025-10-23T04:00:00Z","v":197238,"vw":26.508945},{"c":26.31,"h":26.87,"l":26.3,"n":4185,"o":26.55,"t":"2025-10-24T04:00:00Z","v":134284,"vw":26.429942},{"c":25.97,"h":26.315,"l":25.9,"n":3872,"o":26.3,"t":"2025-10-27T04:00:00Z","v":125686,"vw":26.012521},{"c":25.83,"h":25.95,"l":25.53,"n":3877,"o":25.85,"t":"2025-10-28T04:00:00Z","v":123013,"vw":25.80712},{"c":24.6,"h":25.71,"l":24.385,"n":5596,"o":25.71,"t":"2025-10-29T04:00:00Z","v":161875,"vw":24.788726},{"c":24.55,"h":25.195,"l":24.37,"n":6972,"o":24.64,"t":"2025-10-30T04:00:00Z","v":196733,"vw":24.543872},{"c":24.6,"h":24.98,"l":24.38,"n":5534,"o":24.45,"t":"2025-10-31T04:00:00Z","v":207421,"vw":24.621679},{"c":25.32,"h":25.43,"l":24.07,"n":6680,"o":24.6,"t":"2025-11-03T05:00:00Z","v":237621,"vw":25.030383},{"c":26.03,"h":27.31,"l":25.2801,"n":9414,"o":27.31,"t":"2025-11-04T05:00:00Z","v":302530,"vw":25.948063},{"c":25.71,"h":26.18,"l":25.1201,"n":5968,"o":25.86,"t":"2025-11-05T05:00:00Z","v":200081,"vw":25.566246},{"c":24.77,"h":25.93,"l":24.73,"n":5886,"o":25.69,"t":"2025-11-06T05:00:00Z","v":186983,"vw":25.046239},{"c":24.65,"h":25.055,"l":24.355,"n":6224,"o":24.78,"t":"2025-11-07T05:00:00Z","v":177983,"vw":24.656219},{"c":24.54,"h":25.05,"l":24.235,"n":5021,"o":24.67,"t":"2025-11-10T05:00:00Z","v":171515,"vw":24.612973},{"c":25.18,"h":25.645,"l":24.55,"n":5847,"o":24.76,"t":"2025-11-11T05:00:00Z","v":201128,"vw":25.197745},{"c":24.56,"h":25.3,"l":24.52,"n":4232,"o":25.18,"t":"2025-11-12T05:00:00Z","v":143759,"vw":24.741757},{"c":24.57,"h":24.715,"l":24.365,"n":4212,"o":24.5,"t":"2025-11-13T05:00:00Z","v":157502,"vw":24.536149},{"c":24.47,"h":24.77,"l":24.08,"n":3930,"o":24.44,"t":"2025-11-14T05:00:00Z","v":171409,"vw":24.385977},{"c":24.44,"h":24.81,"l":24.36,"n":5050,"o":24.37,"t":"2025-11-17T05:00:00Z","v":171059,"vw":24.57099},{"c":24.3,"h":24.91,"l":24.24,"n":4649,"o":24.42,"t":"2025-11-18T05:00:00Z","v":218305,"vw":24.477323},{"c":24.62,"h":24.725,"l":24.22,"n":3951,"o":24.22,"t":"2025-11-19T05:00:00Z","v":187399,"vw":24.591082},{"c":24.51,"h":24.92,"l":24.4,"n":4198,"o":24.91,"t":"2025-11-20T05:00:00Z","v":190558,"vw":24.544247},{"c":25.45,"h":25.65,"l":24.29,"n":5728,"o":24.5,"t":"2025-11-21T05:00:00Z","v":242227,"vw":25.31209},{"c":25.13,"h":25.505,"l":24.97,"n":4817,"o":25.4,"t":"2025-11-24T05:00:00Z","v":264740,"vw":25.159793},{"c":25.63,"h":26.005,"l":25,"n":5056,"o":25.35,"t":"2025-11-25T05:00:00Z","v":205171,"vw":25.663799},{"c":25.32,"h":25.77,"l":25.23,"n":6687,"o":25.59,"t":"2025-11-26T05:00:00Z","v":274103,"vw":25.370138},{"c":25.15,"h":25.48,"l":24.92,"n":3118,"o":25.48,"t":"2025-11-28T05:00:00Z","v":139271,"vw":25.124249},{"c":25.4,"h":25.44,"l":24.96,"n":4097,"o":24.96,"t":"2025-12-01T05:00:00Z","v":213311,"vw":25.306573},{"c":25.07,"h":25.55,"l":25.07,"n":4179,"o":25.36,"t":"2025-12-02T05:00:00Z","v":133917,"vw":25.143386},{"c":24.93,"h":25.46,"l":24.73,"n":6224,"o":25.07,"t":"2025-12-03T05:00:00Z","v":182050,"vw":24.94415},{"c":24.71,"h":25.032,"l":24.565,"n":3707,"o":24.93,"t":"2025-12-04T05:00:00Z","v":109398,"vw":24.746537},{"c":24.26,"h":24.94,"l":23.98,"n":5032,"o":24.84,"t":"2025-12-05T05:00:00Z","v":216212,"vw":24.284066},{"c":24.05,"h":24.64,"l":23.91,"n":5359,"o":24.35,"t":"2025-12-08T05:00:00Z","v":263550,"vw":24.079953},{"c":23.93,"h":24.14,"l":23.84,"n":5282,"o":23.9,"t":"2025-12-09T05:00:00Z","v":174070,"vw":23.961561},{"c":24.22,"h":24.44,"l":23.77,"n":5000,"o":23.78,"t":"2025-12-10T05:00:00Z","v":218549,"vw":24.197035},{"c":24.34,"h":24.49,"l":24.03,"n":5810,"o":24.34,"t":"2025-12-11T05:00:00Z","v":200181,"vw":24.274283},{"c":24.17,"h":24.53,"l":24.04,"n":5779,"o":24.4,"t":"2025-12-12T05:00:00Z","v":178935,"vw":24.24129},{"c":24.38,"h":24.6899,"l":23.99,"n":5639,"o":24.32,"t":"2025-12-15T05:00:00Z","v":305122,"vw":24.361874},{"c":23.91,"h":24.635,"l":23.79,"n":5473,"o":24.4,"t":"2025-12-16T05:00:00Z","v":374451,"vw":23.966669},{"c":23.82,"h":24.425,"l":23.77,"n":4593,"o":23.91,"t":"2025-12-17T05:00:00Z","v":299735,"vw":23.886724},{"c":24.29,"h":24.33,"l":23.78,"n":4916,"o":23.94,"t":"2025-12-18T05:00:00Z","v":395312,"vw":24.20559},{"c":23.94,"h":24.25,"l":23.87,"n":4089,"o":24.12,"t":"2025-12-19T05:00:00Z","v":463667,"vw":23.968297},{"c":23.93,"h":24.295,"l":23.91,"n":3781,"o":24,"t":"2025-12-22T05:00:00Z","v":170717,"vw":24.007958},{"c":24.01,"h":24.08,"l":23.74,"n":4259,"o":23.84,"t":"2025-12-23T05:00:00Z","v":173934,"vw":23.964689},{"c":23.83,"h":24.07,"l":23.61,"n":2538,"o":23.94,"t":"2025-12-24T05:00:00Z","v":101955,"vw":23.822252},{"c":23.61,"h":23.9399,"l":23.6,"n":4215,"o":23.81,"t":"2025-12-26T05:00:00Z","v":180499,"vw":23.676127},{"c":23.22,"h":23.83,"l":23.15,"n":4840,"o":23.66,"t":"2025-12-29T05:00:00Z","v":173018,"vw":23.275563},{"c":23.27,"h":23.45,"l":23.2,"n":3400,"o":23.2,"t":"2025-12-30T05:00:00Z","v":145605,"vw":23.315985},{"c":23.07,"h":23.57,"l":23.0361,"n":2925,"o":23.29,"t":"2025-12-31T05:00:00Z","v":163119,"vw":23.133882},{"c":22.79,"h":23.24,"l":22.72,"n":4488,"o":23.09,"t":"2026-01-02T05:00:00Z","v":185320,"vw":22.894216},{"c":23.03,"h":23.28,"l":22.71,"n":8137,"o":22.74,"t":"2026-01-05T05:00:00Z","v":907771,"vw":22.985321},{"c":23.15,"h":23.405,"l":22.85,"n":8296,"o":22.98,"t":"2026-01-06T05:00:00Z","v":336561,"vw":23.115212},{"c":22.75,"h":23.255,"l":22.52,"n":6134,"o":23.19,"t":"2026-01-07T05:00:00Z","v":195859,"vw":22.751344},{"c":22.3,"h":22.88,"l":22.26,"n":5360,"o":22.61,"t":"2026-01-08T05:00:00Z","v":186602,"vw":22.475422},{"c":22.1,"h":22.58,"l":21.99,"n":5566,"o":22.3,"t":"2026-01-09T05:00:00Z","v":223147,"vw":22.106617},{"c":22.53,"h":22.66,"l":21.99,"n":4747,"o":22.04,"t":"2026-01-12T05:00:00Z","v":196189,"vw":22.48736},{"c":22.03,"h":22.52,"l":21.9,"n":4074,"o":22.52,"t":"2026-01-13T05:00:00Z","v":173669,"vw":22.02556},{"c":21.93,"h":22.06,"l":21.6,"n":6490,"o":21.93,"t":"2026-01-14T05:00:00Z","v":334740,"vw":21.856987},{"c":22.04,"h":22.185,"l":21.93,"n":4570,"o":21.93,"t":"2026-01-15T05:00:00Z","v":165325,"vw":22.047414},{"c":21.81,"h":22.06,"l":21.69,"n":4342,"o":22,"t":"2026-01-16T05:00:00Z","v":238862,"vw":21.838549},{"c":21.31,"h":21.73,"l":21.06,"n":6763,"o":21.6,"t":"2026-01-20T05:00:00Z","v":349498,"vw":21.277533},{"c":21.24,"h":21.635,"l":21,"n":6023,"o":21.38,"t":"2026-01-21T05:00:00Z","v":211510,"vw":21.248393},{"c":21.47,"h":21.605,"l":21.145,"n":5166,"o":21.27,"t":"2026-01-22T05:00:00Z","v":188244,"vw":21.433518},{"c":21.39,"h":21.45,"l":21.16,"n":4752,"o":21.39,"t":"2026-01-23T05:00:00Z","v":167779,"vw":21.323613},{"c":21.81,"h":21.8374,"l":21.34,"n":5505,"o":21.54,"t":"2026-01-26T05:00:00Z","v":348828,"vw":21.655185},{"c":21.69,"h":21.8,"l":21.33,"n":6702,"o":21.75,"t":"2026-01-27T05:00:00Z","v":237189,"vw":21.603508},{"c":21.74,"h":21.815,"l":21.55,"n":7521,"o":21.7,"t":"2026-01-28T05:00:00Z","v":272147,"vw":21.723692},{"c":21.96,"h":21.99,"l":21.43,"n":8242,"o":21.71,"t":"2026-01-29T05:00:00Z","v":350586,"vw":21.757258},{"c":22.29,"h":22.42,"l":21.81,"n":7853,"o":21.86,"t":"2026-01-30T05:00:00Z","v":399205,"vw":22.231831},{"c":21.93,"h":22.56,"l":21.804,"n":7363,"o":22.29,"t":"2026-02-02T05:00:00Z","v":302425,"vw":22.046753},{"c":20.9,"h":21.975,"l":20.39,"n":8887,"o":21.89,"t":"2026-02-03T05:00:00Z","v":527513,"vw":21.088784},{"c":20.4,"h":20.9699,"l":20.395,"n":9402,"o":20.89,"t":"2026-02-04T05:00:00Z","v":451362,"vw":20.57158},{"c":20.3,"h":20.915,"l":20.15,"n":9993,"o":20.37,"t":"2026-02-05T05:00:00Z","v":602310,"vw":20.422295},{"c":20.09,"h":20.91,"l":19.96,"n":10361,"o":20.49,"t":"2026-02-06T05:00:00Z","v":487411,"vw":20.137834},{"c":19.99,"h":20.33,"l":19.53,"n":8203,"o":20.11,"t":"2026-02-09T05:00:00Z","v":409079,"vw":19.844391},{"c":19.99,"h":20.14,"l":19.88,"n":8556,"o":19.97,"t":"2026-02-10T05:00:00Z","v":356349,"vw":19.997159},{"c":20.16,"h":20.21,"l":19.57,"n":8685,"o":20.02,"t":"2026-02-11T05:00:00Z","v":469152,"vw":20.041416},{"c":19.88,"h":20.16,"l":19.5,"n":8443,"o":20.16,"t":"2026-02-12T05:00:00Z","v":370478,"vw":19.889997},{"c":20.31,"h":20.54,"l":19.93,"n":7847,"o":20.04,"t":"2026-02-13T05:00:00Z","v":324096,"vw":20.347728},{"c":20.28,"h":20.46,"l":20.01,"n":7096,"o":20.35,"t":"2026-02-17T05:00:00Z","v":261649,"vw":20.281246},{"c":20,"h":20.275,"l":19.775,"n":12001,"o":20.17,"t":"2026-02-18T05:00:00Z","v":505407,"vw":19.971154},{"c":20.2,"h":20.32,"l":19.9,"n":6845,"o":20,"t":"2026-02-19T05:00:00Z","v":330088,"vw":20.170082},{"c":20.35,"h":20.47,"l":19.99,"n":8010,"o":20.22,"t":"2026-02-20T05:00:00Z","v":488820,"vw":20.323297},{"c":21.24,"h":21.3,"l":20.18,"n":12403,"o":20.33,"t":"2026-02-23T05:00:00Z","v":704449,"vw":20.999801},{"c":22.09,"h":23.425,"l":21.27,"n":11111,"o":21.51,"t":"2026-02-24T05:00:00Z","v":603797,"vw":22.105432},{"c":21.67,"h":21.94,"l":21.135,"n":7716,"o":21.89,"t":"2026-02-25T05:00:00Z","v":313117,"vw":21.611784},{"c":21.33,"h":21.83,"l":21.25,"n":8857,"o":21.73,"t":"2026-02-26T05:00:00Z","v":395881,"vw":21.399039},{"c":21.23,"h":21.46,"l":21.11,"n":6568,"o":21.3,"t":"2026-02-27T05:00:00Z","v":290204,"vw":21.222594},{"c":21.37,"h":21.52,"l":21.11,"n":7092,"o":21.11,"t":"2026-03-02T05:00:00Z","v":280820,"vw":21.348289},{"c":21.7,"h":21.79,"l":20.98,"n":7293,"o":21.15,"t":"2026-03-03T05:00:00Z","v":289499,"vw":21.586702},{"c":22.05,"h":22.17,"l":21.56,"n":8241,"o":21.83,"t":"2026-03-04T05:00:00Z","v":410614,"vw":22.006044},{"c":21.89,"h":22.28,"l":21.67,"n":6465,"o":21.86,"t":"2026-03-05T05:00:00Z","v":225429,"vw":21.925689},{"c":22.25,"h":22.435,"l":21.205,"n":11824,"o":21.66,"t":"2026-03-06T05:00:00Z","v":609341,"vw":22.19091},{"c":22.46,"h":22.6209,"l":21.72,"n":11883,"o":21.95,"t":"2026-03-09T04:00:00Z","v":570641,"vw":22.281128},{"c":21.48,"h":22.93,"l":21.46,"n":12319,"o":22.46,"t":"2026-03-10T04:00:00Z","v":487239,"vw":21.870676},{"c":20.51,"h":21.47,"l":20.3,"n":7569,"o":21.45,"t":"2026-03-11T04:00:00Z","v":292014,"vw":20.587184},{"c":20.33,"h":20.76,"l":20.27,"n":6804,"o":20.4,"t":"2026-03-12T04:00:00Z","v":254677,"vw":20.397161},{"c":20.3,"h":20.51,"l":20.0434,"n":6643,"o":20.29,"t":"2026-03-13T04:00:00Z","v":246886,"vw":20.24629},{"c":20.97,"h":21.79,"l":20.86,"n":8796,"o":21.36,"t":"2026-03-16T04:00:00Z","v":383631,"vw":21.134694},{"c":20.93,"h":21.38,"l":20.66,"n":6079,"o":20.96,"t":"2026-03-17T04:00:00Z","v":259950,"vw":20.967824},{"c":20.61,"h":20.82,"l":20.4101,"n":6088,"o":20.72,"t":"2026-03-18T04:00:00Z","v":348537,"vw":20.616735},{"c":20.56,"h":21.04,"l":20.49,"n":7657,"o":20.59,"t":"2026-03-19T04:00:00Z","v":482492,"vw":20.596167},{"c":20.34,"h":20.76,"l":20.2,"n":7188,"o":20.58,"t":"2026-03-20T04:00:00Z","v":590478,"vw":20.373042},{"c":21.13,"h":21.22,"l":20.37,"n":7163,"o":20.55,"t":"2026-03-23T04:00:00Z","v":360944,"vw":21.020196},{"c":20.97,"h":21.2,"l":20.75,"n":7505,"o":20.97,"t":"2026-03-24T04:00:00Z","v":350962,"vw":20.995745},{"c":21.23,"h":21.33,"l":20.675,"n":8477,"o":21.06,"t":"2026-03-25T04:00:00Z","v":272457,"vw":21.125557},{"c":21.25,"h":21.53,"l":20.86,"n":6201,"o":21.14,"t":"2026-03-26T04:00:00Z","v":170054,"vw":21.272635},{"c":21.1,"h":21.24,"l":20.91,"n":6602,"o":21.06,"t":"2026-03-27T04:00:00Z","v":212701,"vw":21.113077},{"c":21.09,"h":21.3,"l":20.98,"n":7053,"o":21.17,"t":"2026-03-30T04:00:00Z","v":212202,"vw":21.149484},{"c":20.71,"h":21.17,"l":20.64,"n":6449,"o":21.15,"t":"2026-03-31T04:00:00Z","v":287590,"vw":20.801992},{"c":20.4,"h":20.81,"l":20.3201,"n":5488,"o":20.73,"t":"2026-04-01T04:00:00Z","v":168059,"vw":20.481289},{"c":20.45,"h":20.56,"l":20,"n":4649,"o":20.18,"t":"2026-04-02T04:00:00Z","v":164994,"vw":20.37265},{"c":20.4,"h":20.68,"l":20.15,"n":3943,"o":20.45,"t":"2026-04-06T04:00:00Z","v":184045,"vw":20.441607},{"c":20.55,"h":20.855,"l":20.42,"n":4835,"o":20.475,"t":"2026-04-07T04:00:00Z","v":204474,"vw":20.594998},{"c":20.33,"h":21.02,"l":20.31,"n":4921,"o":20.84,"t":"2026-04-08T04:00:00Z","v":201270,"vw":20.465958},{"c":19.91,"h":20.36,"l":19.84,"n":5274,"o":20.21,"t":"2026-04-09T04:00:00Z","v":216344,"vw":19.97404},{"c":19.88,"h":20.165,"l":19.65,"n":6447,"o":19.91,"t":"2026-04-10T04:00:00Z","v":264090,"vw":19.900034},{"c":20.37,"h":20.725,"l":19.85,"n":5409,"o":19.9,"t":"2026-04-13T04:00:00Z","v":215739,"vw":20.282787},{"c":20.34,"h":20.665,"l":20.305,"n":5124,"o":20.33,"t":"2026-04-14T04:00:00Z","v":189836,"vw":20.440985},{"c":21.04,"h":21.14,"l":20.34,"n":6300,"o":20.34,"t":"2026-04-15T04:00:00Z","v":223711,"vw":20.908591},{"c":21.36,"h":21.43,"l":20.8953,"n":5177,"o":20.98,"t":"2026-04-16T04:00:00Z","v":172866,"vw":21.305002},{"c":21.73,"h":21.795,"l":21.45,"n":4798,"o":21.52,"t":"2026-04-17T04:00:00Z","v":172282,"vw":21.694678},{"c":21.34,"h":21.915,"l":21.34,"n":3892,"o":21.59,"t":"2026-04-20T04:00:00Z","v":140329,"vw":21.477379},{"c":21.38,"h":21.585,"l":21.296,"n":4559,"o":21.34,"t":"2026-04-21T04:00:00Z","v":147247,"vw":21.40295},{"c":21.49,"h":21.76,"l":21.32,"n":5149,"o":21.37,"t":"2026-04-22T04:00:00Z","v":135208,"vw":21.536978},{"c":20.9,"h":21.5,"l":20.75,"n":6043,"o":21.49,"t":"2026-04-23T04:00:00Z","v":159309,"vw":20.936158},{"c":21.31,"h":21.32,"l":20.69,"n":5526,"o":20.79,"t":"2026-04-24T04:00:00Z","v":199272,"vw":21.210702},{"c":21.43,"h":21.76,"l":21.2,"n":4362,"o":21.2,"t":"2026-04-27T04:00:00Z","v":133557,"vw":21.496136},{"c":21.64,"h":21.75,"l":21.205,"n":5722,"o":21.45,"t":"2026-04-28T04:00:00Z","v":162134,"vw":21.614665},{"c":21.22,"h":21.52,"l":21.04,"n":6129,"o":21.52,"t":"2026-04-29T04:00:00Z","v":181287,"vw":21.232496},{"c":20.76,"h":21.29,"l":20.7,"n":4757,"o":21.13,"t":"2026-04-30T04:00:00Z","v":210762,"vw":20.803509},{"c":20.72,"h":21.44,"l":20.66,"n":5818,"o":20.8,"t":"2026-05-01T04:00:00Z","v":197863,"vw":20.777073},{"c":21.25,"h":21.49,"l":20.34,"n":8370,"o":20.65,"t":"2026-05-04T04:00:00Z","v":356371,"vw":21.216583},{"c":24.36,"h":24.4,"l":21.685,"n":8838,"o":22.26,"t":"2026-05-05T04:00:00Z","v":421534,"vw":23.715691},{"c":23.15,"h":24.22,"l":22.66,"n":9396,"o":24.11,"t":"2026-05-06T04:00:00Z","v":359893,"vw":23.146888},{"c":23.54,"h":23.69,"l":22.85,"n":7944,"o":22.92,"t":"2026-05-07T04:00:00Z","v":347727,"vw":23.329286},{"c":23.96,"h":24.04,"l":22.99,"n":9855,"o":23.55,"t":"2026-05-08T04:00:00Z","v":450997,"vw":23.830708},{"c":23.12,"h":24.11,"l":23.095,"n":9018,"o":23.73,"t":"2026-05-11T04:00:00Z","v":323602,"vw":23.241619},{"c":23.36,"h":23.67,"l":22.82,"n":6935,"o":23.08,"t":"2026-05-12T04:00:00Z","v":300948,"vw":23.363181},{"c":22.89,"h":23.26,"l":22.655,"n":6680,"o":23.23,"t":"2026-05-13T04:00:00Z","v":245534,"vw":22.915563},{"c":22.79,"h":23.35,"l":22.6,"n":5675,"o":22.96,"t":"2026-05-14T04:00:00Z","v":194776,"vw":22.876087},{"c":22.7,"h":23.0399,"l":22.43,"n":5423,"o":22.79,"t":"2026-05-15T04:00:00Z","v":430991,"vw":22.658542},{"c":23.76,"h":23.87,"l":22.68,"n":4924,"o":22.68,"t":"2026-05-18T04:00:00Z","v":265754,"vw":23.641425},{"c":24.43,"h":24.98,"l":23.535,"n":8019,"o":23.83,"t":"2026-05-19T04:00:00Z","v":371572,"vw":24.429997},{"c":23.92,"h":24.4,"l":23.765,"n":6764,"o":24.23,"t":"2026-05-20T04:00:00Z","v":331085,"vw":24.036482},{"c":23.67,"h":23.9599,"l":23.29,"n":4644,"o":23.79,"t":"2026-05-21T04:00:00Z","v":225655,"vw":23.640548},{"c":23.81,"h":23.84,"l":23.3201,"n":4610,"o":23.69,"t":"2026-05-22T04:00:00Z","v":222904,"vw":23.631666},{"c":24.37,"h":24.42,"l":23.59,"n":4668,"o":23.78,"t":"2026-05-26T04:00:00Z","v":171401,"vw":24.178589},{"c":24.25,"h":24.72,"l":24.13,"n":5077,"o":24.37,"t":"2026-05-27T04:00:00Z","v":169963,"vw":24.34287},{"c":24.63,"h":25.01,"l":24.35,"n":7400,"o":24.37,"t":"2026-05-28T04:00:00Z","v":303635,"vw":24.751848},{"c":24.97,"h":25.57,"l":24.61,"n":5510,"o":24.67,"t":"2026-05-29T04:00:00Z","v":278105,"vw":25.077343},{"c":25.59,"h":25.645,"l":24.95,"n":6155,"o":24.98,"t":"2026-06-01T04:00:00Z","v":302485,"vw":25.455542},{"c":25.22,"h":25.8531,"l":25.1301,"n":6259,"o":25.49,"t":"2026-06-02T04:00:00Z","v":250753,"vw":25.355231},{"c":24.54,"h":25.205,"l":24.3,"n":6243,"o":25.15,"t":"2026-06-03T04:00:00Z","v":274653,"vw":24.590427},{"c":25.29,"h":25.74,"l":24.705,"n":5132,"o":24.78,"t":"2026-06-04T04:00:00Z","v":230476,"vw":25.364523},{"c":25.24,"h":25.78,"l":24.84,"n":5608,"o":25.29,"t":"2026-06-05T04:00:00Z","v":185941,"vw":25.363471},{"c":25.65,"h":25.88,"l":25.3,"n":5766,"o":25.32,"t":"2026-06-08T04:00:00Z","v":199782,"vw":25.641447},{"c":26,"h":26.19,"l":25.61,"n":5167,"o":25.65,"t":"2026-06-09T04:00:00Z","v":193690,"vw":25.956135},{"c":26.32,"h":26.485,"l":25.89,"n":4540,"o":26.05,"t":"2026-06-10T04:00:00Z","v":165464,"vw":26.312136},{"c":26.22,"h":26.49,"l":25.76,"n":5071,"o":26.28,"t":"2026-06-11T04:00:00Z","v":218588,"vw":26.186484},{"c":26.13,"h":26.58,"l":26.035,"n":4115,"o":26.19,"t":"2026-06-12T04:00:00Z","v":180563,"vw":26.208838},{"c":25.87,"h":26.4399,"l":25.785,"n":3943,"o":25.98,"t":"2026-06-15T04:00:00Z","v":151853,"vw":25.95482},{"c":25.78,"h":26.26,"l":25.37,"n":3933,"o":25.95,"t":"2026-06-16T04:00:00Z","v":112290,"vw":25.778935},{"c":26,"h":26.76,"l":25.6,"n":6001,"o":25.6,"t":"2026-06-17T04:00:00Z","v":242742,"vw":26.124055},{"c":25.64,"h":26.23,"l":25.47,"n":4088,"o":26.04,"t":"2026-06-18T04:00:00Z","v":315748,"vw":25.705086},{"c":25.36,"h":25.905,"l":25.28,"n":5455,"o":25.57,"t":"2026-06-22T04:00:00Z","v":165578,"vw":25.440632},{"c":25.66,"h":26,"l":25.42,"n":3951,"o":25.44,"t":"2026-06-23T04:00:00Z","v":140547,"vw":25.697853},{"c":26.11,"h":26.39,"l":25.51,"n":4706,"o":25.73,"t":"2026-06-24T04:00:00Z","v":156298,"vw":26.122851},{"c":25.7,"h":26.31,"l":25.56,"n":5647,"o":26.09,"t":"2026-06-25T04:00:00Z","v":181086,"vw":25.764853},{"c":26.73,"h":26.83,"l":25.7,"n":5101,"o":25.7,"t":"2026-06-26T04:00:00Z","v":681783,"vw":26.710688},{"c":27.13,"h":27.91,"l":26.92,"n":7255,"o":26.92,"t":"2026-06-29T04:00:00Z","v":287151,"vw":27.315741},{"c":27.25,"h":27.92,"l":26.495,"n":4976,"o":27.17,"t":"2026-06-30T04:00:00Z","v":186765,"vw":27.24297},{"c":28.28,"h":28.515,"l":27.24,"n":7011,"o":27.35,"t":"2026-07-01T04:00:00Z","v":220336,"vw":28.260224},{"c":28.41,"h":28.79,"l":27.99,"n":5636,"o":28.33,"t":"2026-07-02T04:00:00Z","v":184952,"vw":28.432588},{"c":29.07,"h":29.17,"l":28,"n":5148,"o":28.33,"t":"2026-07-06T04:00:00Z","v":203931,"vw":28.949457},{"c":28.45,"h":30,"l":28.37,"n":6118,"o":29.32,"t":"2026-07-07T04:00:00Z","v":197093,"vw":28.638999},{"c":28.18,"h":28.88,"l":28.11,"n":5694,"o":28.35,"t":"2026-07-08T04:00:00Z","v":180808,"vw":28.246286},{"c":28.02,"h":28.18,"l":27.69,"n":4623,"o":27.98,"t":"2026-07-09T04:00:00Z","v":174891,"vw":27.947178},{"c":28.08,"h":28.56,"l":27.63,"n":5179,"o":28.16,"t":"2026-07-10T04:00:00Z","v":155847,"vw":28.041743},{"c":28.72,"h":29.14,"l":27.89,"n":4825,"o":28,"t":"2026-07-13T04:00:00Z","v":171655,"vw":28.757256},{"c":28.42,"h":28.54,"l":28.2105,"n":3718,"o":28.49,"t":"2026-07-14T04:00:00Z","v":140097,"vw":28.413137},{"c":28.25,"h":28.98,"l":28.2,"n":3908,"o":28.44,"t":"2026-07-15T04:00:00Z","v":125576,"vw":28.433175},{"c":28.94,"h":29.03,"l":28.35,"n":4520,"o":28.35,"t":"2026-07-16T04:00:00Z","v":150763,"vw":28.903742},{"c":28.48,"h":29.06,"l":28.26,"n":4625,"o":28.8,"t":"2026-07-17T04:00:00Z","v":132009,"vw":28.521805},{"c":28.33,"h":28.76,"l":27.97,"n":4617,"o":28.48,"t":"2026-07-20T04:00:00Z","v":108528,"vw":28.321113},{"c":27.84,"h":28.46,"l":27.68,"n":4947,"o":28.06,"t":"2026-07-21T04:00:00Z","v":180941,"vw":27.883152},{"c":26.89,"h":27.77,"l":26.88,"n":6829,"o":27.77,"t":"2026-07-22T04:00:00Z","v":236410,"vw":27.159937},{"c":26.39,"h":26.84,"l":26.26,"n":5684,"o":26.55,"t":"2026-07-23T04:00:00Z","v":234299,"vw":26.448052},{"c":27.135,"h":27.18,"l":26.2788,"n":4404,"o":26.58,"t":"2026-07-24T04:00:00Z","v":176570,"vw":27.060511},{"c":27.87,"h":28.18,"l":26.381,"n":4719,"o":27.4,"t":"2026-07-27T04:00:00Z","v":173408,"vw":27.815422},{"c":28.85,"h":28.87,"l":28.16,"n":5458,"o":28.3,"t":"2026-07-28T04:00:00Z","v":173846,"vw":28.671689},{"c":29.53,"h":29.675,"l":28.89,"n":5478,"o":29.04,"t":"2026-07-29T04:00:00Z","v":158590,"vw":29.464183},{"c":28.2,"h":29.395,"l":27.73,"n":4832,"o":29.01,"t":"2026-07-30T04:00:00Z","v":151119,"vw":28.17859},{"c":28.04,"h":28.285,"l":27.66,"n":4916,"o":27.95,"t":"2026-07-31T04:00:00Z","v":155445,"vw":27.950111},{"c":28.33,"h":28.875,"l":28.309,"n":5977,"o":28.38,"t":"2026-08-03T04:00:00Z","v":150786,"vw":28.440496},{"c":29.8,"h":31.11,"l":28.35,"n":8677,"o":28.82,"t":"2026-08-04T04:00:00Z","v":370832,"vw":30.059902},{"c":28.01,"h":29.64,"l":27.8,"n":7192,"o":29.64,"t":"2026-08-05T04:00:00Z","v":246138,"vw":28.314299},{"c":28.12,"h":28.29,"l":27.54,"n":6496,"o":27.9,"t":"2026-08-06T04:00:00Z","v":286496,"vw":27.995275},{"c":28.72,"h":29.12,"l":28.19,"n":5195,"o":28.19,"t":"2026-08-07T04:00:00Z","v":178824,"vw":28.759591},{"c":29.37,"h":29.675,"l":28.415,"n":6500,"o":28.59,"t":"2026-08-10T04:00:00Z","v":237405,"vw":29.337197},{"c":28.36,"h":29.85,"l":28.29,"n":6049,"o":29.4,"t":"2026-08-11T04:00:00Z","v":201711,"vw":28.758405},{"c":28.36,"h":28.475,"l":27.75,"n":5987,"o":28.31,"t":"2026-08-12T04:00:00Z","v":237827,"vw":28.279687},{"c":29.02,"h":29.18,"l":28.33,"n":6001,"o":28.58,"t":"2026-08-13T04:00:00Z","v":178073,"vw":28.849127},{"c":28.94,"h":29.29,"l":28.4,"n":4972,"o":29.05,"t":"2026-08-14T04:00:00Z","v":145324,"vw":28.84146},{"c":28.02,"h":28.9433,"l":27.99,"n":6096,"o":28.83,"t":"2026-08-17T04:00:00Z","v":158485,"vw":28.156635},{"c":28.51,"h":28.76,"l":28.21,"n":5763,"o":28.24,"t":"2026-08-18T04:00:00Z","v":172975,"vw":28.543468},{"c":28.55,"h":29.07,"l":28.49,"n":6082,"o":28.63,"t":"2026-08-19T04:00:00Z","v":228221,"vw":28.669203},{"c":28.59,"h":28.975,"l":28.14,"n":7013,"o":28.33,"t":"2026-08-20T04:00:00Z","v":166191,"vw":28.755729},{"c":28.87,"h":28.915,"l":28.14,"n":5925,"o":28.53,"t":"2026-08-21T04:00:00Z","v":373408,"vw":28.716935},{"c":28.78,"h":29.69,"l":28.44,"n":5136,"o":28.87,"t":"2026-08-24T04:00:00Z","v":199579,"vw":28.737738},{"c":28.87,"h":29.3,"l":28.52,"n":4755,"o":28.78,"t":"2026-08-25T04:00:00Z","v":135265,"vw":28.893628},{"c":28.76,"h":28.94,"l":28.6584,"n":4369,"o":28.82,"t":"2026-08-26T04:00:00Z","v":147011,"vw":28.774117},{"c":28.83,"h":29.21,"l":28.66,"n":4046,"o":28.74,"t":"2026-08-27T04:00:00Z","v":118327,"vw":28.869968},{"c":29.38,"h":29.55,"l":28.66,"n":5159,"o":28.86,"t":"2026-08-28T04:00:00Z","v":172313,"vw":29.27726},{"c":29.05,"h":29.32,"l":28.77,"n":4657,"o":29.3,"t":"2026-08-31T04:00:00Z","v":178237,"vw":29.023129},{"c":29.67,"h":29.7,"l":28.84,"n":6701,"o":28.94,"t":"2026-09-01T04:00:00Z","v":225692,"vw":29.529354},{"c":29.77,"h":30.065,"l":29.39,"n":5036,"o":29.64,"t":"2026-09-02T04:00:00Z","v":173117,"vw":29.798495},{"c":29.74,"h":30.3,"l":29.29,"n":5988,"o":29.99,"t":"2026-09-03T04:00:00Z","v":239788,"vw":29.652423},{"c":29.2,"h":29.625,"l":29,"n":5460,"o":29.48,"t":"2026-09-04T04:00:00Z","v":203478,"vw":29.241435},{"c":28.72,"h":29.28,"l":28.3,"n":7969,"o":29.28,"t":"2026-09-08T04:00:00Z","v":283546,"vw":28.661121},{"c":28.67,"h":28.835,"l":28.15,"n":5440,"o":28.61,"t":"2026-09-09T04:00:00Z","v":221751,"vw":28.563357},{"c":28.88,"h":28.975,"l":28.51,"n":5788,"o":28.57,"t":"2026-09-10T04:00:00Z","v":195338,"vw":28.829635},{"c":29.11,"h":29.42,"l":28.55,"n":5054,"o":29.1,"t":"2026-09-11T04:00:00Z","v":149932,"vw":29.010598},{"c":29.63,"h":29.795,"l":29.11,"n":5142,"o":29.34,"t":"2026-09-14T04:00:00Z","v":173685,"vw":29.593528},{"c":29.65,"h":29.94,"l":29.27,"n":5388,"o":29.94,"t":"2026-09-15T04:00:00Z","v":202633,"vw":29.639369},{"c":29.42,"h":29.6816,"l":29.22,"n":5105,"o":29.22,"t":"2026-09-16T04:00:00Z","v":181013,"vw":29.454348},{"c":29.19,"h":29.85,"l":29.04,"n":5367,"o":29.56,"t":"2026-09-17T04:00:00Z","v":180139,"vw":29.225807},{"c":29.23,"h":29.35,"l":28.55,"n":4265,"o":28.96,"t":"2026-09-18T04:00:00Z","v":412968,"vw":29.203072},{"c":29.08,"h":29.715,"l":28.79,"n":4564,"o":29.39,"t":"2026-09-21T04:00:00Z","v":174664,"vw":29.03706},{"c":29.01,"h":29.41,"l":28.935,"n":4587,"o":29.34,"t":"2026-09-22T04:00:00Z","v":127934,"vw":29.071736},{"c":28.76,"h":29.105,"l":28.62,"n":4801,"o":29.01,"t":"2026-09-23T04:00:00Z","v":143632,"vw":28.783803},{"c":28.87,"h":28.985,"l":28.6,"n":4339,"o":28.76,"t":"2026-09-24T04:00:00Z","v":144529,"vw":28.83317},{"c":29.1,"h":29.31,"l":28.5579,"n":4744,"o":28.79,"t":"2026-09-25T04:00:00Z","v":196108,"vw":29.125912},{"c":29.14,"h":29.26,"l":28.83,"n":4037,"o":29,"t":"2026-09-28T04:00:00Z","v":144599,"vw":29.085207},{"c":29.74,"h":29.76,"l":28.62,"n":4396,"o":29.13,"t":"2026-09-29T04:00:00Z","v":153685,"vw":29.388643},{"c":29.71,"h":30.2999,"l":29.57,"n":4834,"o":29.7,"t":"2026-09-30T04:00:00Z","v":223180,"vw":29.811612},{"c":30.36,"h":30.53,"l":29.735,"n":6118,"o":29.79,"t":"2026-10-01T04:00:00Z","v":191698,"vw":30.2708},{"c":30.82,"h":30.96,"l":30.47,"n":4994,"o":30.69,"t":"2026-10-02T04:00:00Z","v":155966,"vw":30.751499},{"c":31.54,"h":31.84,"l":30.89,"n":4559,"o":30.89,"t":"2026-10-05T04:00:00Z","v":201335,"vw":31.521467},{"c":31.31,"h":31.76,"l":31.11,"n":4152,"o":31.58,"t":"2026-10-06T04:00:00Z","v":182906,"vw":31.309106},{"c":32.1,"h":32.42,"l":31.2,"n":4669,"o":31.2,"t":"2026-10-07T04:00:00Z","v":228419,"vw":32.078265},{"c":32.47,"h":32.5,"l":31.9121,"n":4543,"o":32.1,"t":"2026-10-08T04:00:00Z","v":189319,"vw":32.402474},{"c":33.13,"h":33.21,"l":32.331,"n":4712,"o":32.5,"t":"2026-10-09T04:00:00Z","v":217996,"vw":33.015629},{"c":33.46,"h":33.6307,"l":33.14,"n":3631,"o":33.35,"t":"2026-10-12T04:00:00Z","v":159698,"vw":33.456818},{"c":33.75,"h":34.48,"l":33.58,"n":4805,"o":33.69,"t":"2026-10-13T04:00:00Z","v":175054,"vw":33.84353},{"c":33.65,"h":33.7,"l":33.16,"n":5275,"o":33.38,"t":"2026-10-14T04:00:00Z","v":199709,"vw":33.541481},{"c":33.75,"h":34.4799,"l":33.5,"n":5273,"o":33.92,"t":"2026-10-15T04:00:00Z","v":246356,"vw":33.755459},{"c":33.13,"h":34.18,"l":32.67,"n":4649,"o":33.95,"t":"2026-10-16T04:00:00Z","v":207279,"vw":33.222628},{"c":33.31,"h":33.505,"l":32.83,"n":3786,"o":33.505,"t":"2026-10-19T04:00:00Z","v":172078,"vw":33.210426},{"c":33.77,"h":33.9899,"l":33.45,"n":3992,"o":33.45,"t":"2026-10-20T04:00:00Z","v":152940,"vw":33.739801},{"c":33.51,"h":34.02,"l":33.38,"n":4971,"o":33.53,"t":"2026-10-21T04:00:00Z","v":204736,"vw":33.571259},{"c":34.59,"h":34.665,"l":33.741,"n":4687,"o":33.81,"t":"2026-10-22T04:00:00Z","v":189554,"vw":34.326665}],"volatilityBars":[{"c":29.2,"h":29.23,"l":29.2,"n":5,"o":29.23,"t":"2026-09-21T09:45:00Z","v":203,"vw":29.215},{"c":29.19,"h":29.715,"l":29.0076,"n":116,"o":29.39,"t":"2026-09-21T13:30:00Z","v":6365,"vw":29.41979},{"c":29.21,"h":29.21,"l":29.12,"n":77,"o":29.19,"t":"2026-09-21T13:45:00Z","v":3204,"vw":29.170682},{"c":29.05,"h":29.06,"l":29.05,"n":8,"o":29.06,"t":"2026-09-21T14:00:00Z","v":234,"vw":29.055},{"c":28.94,"h":29.01,"l":28.895,"n":118,"o":29.01,"t":"2026-09-21T14:15:00Z","v":3452,"vw":28.978867},{"c":28.927,"h":28.927,"l":28.88,"n":12,"o":28.89,"t":"2026-09-21T14:30:00Z","v":814,"vw":28.914737},{"c":28.93,"h":29.02,"l":28.93,"n":25,"o":29.02,"t":"2026-09-21T14:45:00Z","v":760,"vw":28.984},{"c":28.89,"h":28.92,"l":28.86,"n":99,"o":28.87,"t":"2026-09-21T15:00:00Z","v":2343,"vw":28.88775},{"c":28.84,"h":28.9,"l":28.84,"n":65,"o":28.9,"t":"2026-09-21T15:15:00Z","v":3401,"vw":28.874444},{"c":28.84,"h":28.86,"l":28.79,"n":63,"o":28.835,"t":"2026-09-21T15:30:00Z","v":1040,"vw":28.83},{"c":28.91,"h":28.93,"l":28.8,"n":160,"o":28.8,"t":"2026-09-21T15:45:00Z","v":8139,"vw":28.91867},{"c":28.9,"h":28.915,"l":28.825,"n":90,"o":28.915,"t":"2026-09-21T16:00:00Z","v":3485,"vw":28.87289},{"c":28.83,"h":28.85,"l":28.83,"n":34,"o":28.83,"t":"2026-09-21T16:15:00Z","v":814,"vw":28.834},{"c":28.82,"h":28.82,"l":28.82,"n":50,"o":28.82,"t":"2026-09-21T16:30:00Z","v":1408,"vw":28.82},{"c":28.84,"h":28.87,"l":28.83,"n":40,"o":28.83,"t":"2026-09-21T16:45:00Z","v":1158,"vw":28.842917},{"c":28.835,"h":28.865,"l":28.81,"n":66,"o":28.86,"t":"2026-09-21T17:00:00Z","v":1673,"vw":28.831745},{"c":28.8599,"h":28.8599,"l":28.835,"n":29,"o":28.835,"t":"2026-09-21T17:15:00Z","v":1863,"vw":28.857182},{"c":28.88,"h":28.9,"l":28.84,"n":80,"o":28.8601,"t":"2026-09-21T17:30:00Z","v":2611,"vw":28.87457},{"c":28.945,"h":28.945,"l":28.89,"n":57,"o":28.89,"t":"2026-09-21T17:45:00Z","v":3944,"vw":28.913844},{"c":28.925,"h":28.95,"l":28.92,"n":93,"o":28.95,"t":"2026-09-21T18:00:00Z","v":3003,"vw":28.936416},{"c":28.96,"h":28.96,"l":28.91,"n":143,"o":28.92,"t":"2026-09-21T18:15:00Z","v":3640,"vw":28.927692},{"c":28.94,"h":28.96,"l":28.921,"n":150,"o":28.96,"t":"2026-09-21T18:30:00Z","v":4853,"vw":28.939203},{"c":28.95,"h":28.955,"l":28.95,"n":27,"o":28.95,"t":"2026-09-21T18:45:00Z","v":660,"vw":28.95125},{"c":28.965,"h":29,"l":28.96,"n":86,"o":29,"t":"2026-09-21T19:00:00Z","v":2808,"vw":28.970975},{"c":28.99,"h":29.03,"l":28.98,"n":338,"o":28.98,"t":"2026-09-21T19:15:00Z","v":11164,"vw":29.007518},{"c":28.95,"h":28.995,"l":28.95,"n":262,"o":28.97,"t":"2026-09-21T19:30:00Z","v":6731,"vw":28.975229},{"c":29.05,"h":29.125,"l":28.932,"n":759,"o":28.94,"t":"2026-09-21T19:45:00Z","v":30076,"vw":29.075755},{"c":29.08,"h":29.08,"l":29.08,"n":12,"o":29.08,"t":"2026-09-21T20:00:00Z","v":44331,"vw":29.08},{"c":29.08,"h":29.08,"l":29.08,"n":1,"o":29.08,"t":"2026-09-21T20:30:00Z","v":100,"vw":29.08},{"c":29.41,"h":29.41,"l":29.17,"n":31,"o":29.34,"t":"2026-09-22T13:30:00Z","v":1909,"vw":29.334979},{"c":29.36,"h":29.36,"l":29.36,"n":6,"o":29.36,"t":"2026-09-22T13:45:00Z","v":124,"vw":29.36},{"c":29.335,"h":29.35,"l":29.285,"n":39,"o":29.31,"t":"2026-09-22T14:00:00Z","v":1493,"vw":29.319444},{"c":29.135,"h":29.37,"l":29.135,"n":60,"o":29.37,"t":"2026-09-22T14:15:00Z","v":2158,"vw":29.262898},{"c":29.03,"h":29.16,"l":28.965,"n":67,"o":29.125,"t":"2026-09-22T14:30:00Z","v":2147,"vw":29.06875},{"c":29.055,"h":29.1,"l":29.055,"n":36,"o":29.09,"t":"2026-09-22T14:45:00Z","v":997,"vw":29.084391},{"c":29.13,"h":29.13,"l":28.97,"n":34,"o":29.055,"t":"2026-09-22T15:00:00Z","v":1425,"vw":29.058524},{"c":29.13,"h":29.13,"l":29.12,"n":28,"o":29.12,"t":"2026-09-22T15:15:00Z","v":864,"vw":29.126667},{"c":29.04,"h":29.11,"l":29.04,"n":131,"o":29.09,"t":"2026-09-22T15:30:00Z","v":5151,"vw":29.079619},{"c":29.055,"h":29.055,"l":29.055,"n":63,"o":29.055,"t":"2026-09-22T15:45:00Z","v":1789,"vw":29.055},{"c":29,"h":29.04,"l":28.985,"n":118,"o":28.985,"t":"2026-09-22T16:00:00Z","v":2620,"vw":29.014189},{"c":29.015,"h":29.015,"l":29.015,"n":10,"o":29.015,"t":"2026-09-22T16:15:00Z","v":226,"vw":29.015},{"c":29.03,"h":29.04,"l":29.03,"n":51,"o":29.04,"t":"2026-09-22T16:45:00Z","v":1048,"vw":29.031742},{"c":29.055,"h":29.055,"l":29.01,"n":65,"o":29.01,"t":"2026-09-22T17:00:00Z","v":2297,"vw":29.039447},{"c":29.13,"h":29.14,"l":29.065,"n":43,"o":29.065,"t":"2026-09-22T17:15:00Z","v":1006,"vw":29.103002},{"c":29.18,"h":29.18,"l":29.13,"n":122,"o":29.16,"t":"2026-09-22T17:30:00Z","v":4007,"vw":29.156562},{"c":29.285,"h":29.285,"l":29.16,"n":140,"o":29.18,"t":"2026-09-22T17:45:00Z","v":4849,"vw":29.207541},{"c":29.27,"h":29.3,"l":29.27,"n":65,"o":29.29,"t":"2026-09-22T18:00:00Z","v":1657,"vw":29.284},{"c":29.215,"h":29.24,"l":29.21,"n":59,"o":29.22,"t":"2026-09-22T18:15:00Z","v":1633,"vw":29.223889},{"c":29.155,"h":29.21,"l":29.14,"n":113,"o":29.21,"t":"2026-09-22T18:30:00Z","v":3729,"vw":29.171123},{"c":29.16,"h":29.19,"l":29.15,"n":33,"o":29.19,"t":"2026-09-22T18:45:00Z","v":792,"vw":29.168131},{"c":29.0801,"h":29.135,"l":29.065,"n":154,"o":29.135,"t":"2026-09-22T19:00:00Z","v":8153,"vw":29.095185},{"c":29.1,"h":29.15,"l":29.09,"n":137,"o":29.12,"t":"2026-09-22T19:15:00Z","v":4524,"vw":29.113944},{"c":29.1,"h":29.2,"l":29.1,"n":260,"o":29.125,"t":"2026-09-22T19:30:00Z","v":6851,"vw":29.164601},{"c":29.01,"h":29.115,"l":28.935,"n":702,"o":29.1,"t":"2026-09-22T19:45:00Z","v":25982,"vw":29.003574},{"c":29.01,"h":29.01,"l":29.01,"n":15,"o":29.01,"t":"2026-09-22T20:00:00Z","v":25145,"vw":29.01},{"c":28.94,"h":29.105,"l":28.83,"n":66,"o":29.01,"t":"2026-09-23T13:30:00Z","v":4939,"vw":28.94824},{"c":29.04,"h":29.04,"l":28.81,"n":127,"o":28.88,"t":"2026-09-23T13:45:00Z","v":7791,"vw":28.9133},{"c":29.0999,"h":29.0999,"l":28.915,"n":28,"o":28.93,"t":"2026-09-23T14:00:00Z","v":1924,"vw":28.964011},{"c":28.62,"h":28.99,"l":28.62,"n":67,"o":28.99,"t":"2026-09-23T14:15:00Z","v":2424,"vw":28.865115},{"c":28.75,"h":28.75,"l":28.74,"n":27,"o":28.74,"t":"2026-09-23T14:30:00Z","v":868,"vw":28.746667},{"c":28.755,"h":28.8,"l":28.73,"n":61,"o":28.73,"t":"2026-09-23T14:45:00Z","v":1985,"vw":28.77},{"c":28.82,"h":28.82,"l":28.76,"n":85,"o":28.76,"t":"2026-09-23T15:00:00Z","v":2141,"vw":28.780862},{"c":28.82,"h":28.94,"l":28.82,"n":145,"o":28.825,"t":"2026-09-23T15:15:00Z","v":5054,"vw":28.864372},{"c":28.855,"h":28.855,"l":28.8,"n":71,"o":28.82,"t":"2026-09-23T15:30:00Z","v":3683,"vw":28.819311},{"c":28.825,"h":28.89,"l":28.825,"n":35,"o":28.85,"t":"2026-09-23T15:45:00Z","v":1928,"vw":28.877727},{"c":28.81,"h":28.81,"l":28.76,"n":42,"o":28.78,"t":"2026-09-23T16:00:00Z","v":1173,"vw":28.775714},{"c":28.79,"h":28.79,"l":28.705,"n":169,"o":28.79,"t":"2026-09-23T16:15:00Z","v":5163,"vw":28.76907},{"c":28.72,"h":28.76,"l":28.72,"n":42,"o":28.76,"t":"2026-09-23T16:30:00Z","v":867,"vw":28.736},{"c":28.67,"h":28.7,"l":28.67,"n":31,"o":28.7,"t":"2026-09-23T16:45:00Z","v":546,"vw":28.685},{"c":28.68,"h":28.71,"l":28.64,"n":122,"o":28.66,"t":"2026-09-23T17:00:00Z","v":3418,"vw":28.682857},{"c":28.6873,"h":28.6873,"l":28.6873,"n":4,"o":28.6873,"t":"2026-09-23T17:15:00Z","v":274,"vw":28.6873},{"c":28.68,"h":28.69,"l":28.66,"n":87,"o":28.69,"t":"2026-09-23T17:30:00Z","v":1788,"vw":28.670714},{"c":28.77,"h":28.77,"l":28.72,"n":47,"o":28.73,"t":"2026-09-23T17:45:00Z","v":1126,"vw":28.737457},{"c":28.74,"h":28.745,"l":28.68,"n":74,"o":28.745,"t":"2026-09-23T18:00:00Z","v":1822,"vw":28.7045},{"c":28.74,"h":28.74,"l":28.7,"n":135,"o":28.71,"t":"2026-09-23T18:15:00Z","v":4406,"vw":28.732161},{"c":28.69,"h":28.725,"l":28.684,"n":66,"o":28.725,"t":"2026-09-23T18:30:00Z","v":2543,"vw":28.7124},{"c":28.68,"h":28.68,"l":28.635,"n":159,"o":28.665,"t":"2026-09-23T18:45:00Z","v":4993,"vw":28.661042},{"c":28.78,"h":28.8,"l":28.6701,"n":157,"o":28.71,"t":"2026-09-23T19:00:00Z","v":7152,"vw":28.747739},{"c":28.77,"h":28.8,"l":28.74,"n":101,"o":28.8,"t":"2026-09-23T19:15:00Z","v":2337,"vw":28.771},{"c":28.67,"h":28.8,"l":28.67,"n":248,"o":28.77,"t":"2026-09-23T19:30:00Z","v":7555,"vw":28.762534},{"c":28.76,"h":28.82,"l":28.67,"n":837,"o":28.67,"t":"2026-09-23T19:45:00Z","v":26286,"vw":28.751705},{"c":28.78,"h":28.78,"l":28.76,"n":18,"o":28.76,"t":"2026-09-23T20:00:00Z","v":23065,"vw":28.760154},{"c":28.76,"h":28.76,"l":28.76,"n":1,"o":28.76,"t":"2026-09-23T20:30:00Z","v":100,"vw":28.76},{"c":28.81,"h":28.985,"l":28.69,"n":78,"o":28.76,"t":"2026-09-24T13:30:00Z","v":3003,"vw":28.844776},{"c":28.69,"h":28.69,"l":28.69,"n":12,"o":28.69,"t":"2026-09-24T13:45:00Z","v":247,"vw":28.69},{"c":28.795,"h":28.88,"l":28.69,"n":57,"o":28.69,"t":"2026-09-24T14:00:00Z","v":1702,"vw":28.743586},{"c":28.6,"h":28.83,"l":28.6,"n":13,"o":28.83,"t":"2026-09-24T14:15:00Z","v":508,"vw":28.6575},{"c":28.73,"h":28.74,"l":28.63,"n":68,"o":28.63,"t":"2026-09-24T15:00:00Z","v":2032,"vw":28.681469},{"c":28.73,"h":28.855,"l":28.6671,"n":109,"o":28.6671,"t":"2026-09-24T15:15:00Z","v":4344,"vw":28.752797},{"c":28.855,"h":28.855,"l":28.795,"n":28,"o":28.795,"t":"2026-09-24T15:30:00Z","v":767,"vw":28.840545},{"c":28.72,"h":28.745,"l":28.72,"n":44,"o":28.72,"t":"2026-09-24T15:45:00Z","v":1427,"vw":28.72769},{"c":28.725,"h":28.725,"l":28.725,"n":11,"o":28.725,"t":"2026-09-24T16:00:00Z","v":328,"vw":28.725},{"c":28.72,"h":28.86,"l":28.72,"n":191,"o":28.75,"t":"2026-09-24T16:15:00Z","v":5336,"vw":28.797674},{"c":28.64,"h":28.73,"l":28.6,"n":48,"o":28.66,"t":"2026-09-24T16:30:00Z","v":1476,"vw":28.6795},{"c":28.66,"h":28.66,"l":28.66,"n":9,"o":28.66,"t":"2026-09-24T17:00:00Z","v":712,"vw":28.66},{"c":28.755,"h":28.755,"l":28.7,"n":141,"o":28.71,"t":"2026-09-24T17:15:00Z","v":5563,"vw":28.729468},{"c":28.78,"h":28.78,"l":28.7,"n":30,"o":28.77,"t":"2026-09-24T17:30:00Z","v":752,"vw":28.752644},{"c":28.69,"h":28.69,"l":28.68,"n":47,"o":28.68,"t":"2026-09-24T17:45:00Z","v":2626,"vw":28.689448},{"c":28.78,"h":28.78,"l":28.7189,"n":93,"o":28.7189,"t":"2026-09-24T18:00:00Z","v":3363,"vw":28.739616},{"c":28.72,"h":28.805,"l":28.72,"n":64,"o":28.805,"t":"2026-09-24T18:15:00Z","v":2950,"vw":28.774614},{"c":28.715,"h":28.76,"l":28.715,"n":35,"o":28.75,"t":"2026-09-24T18:30:00Z","v":1577,"vw":28.725257},{"c":28.73,"h":28.76,"l":28.69,"n":26,"o":28.76,"t":"2026-09-24T18:45:00Z","v":1184,"vw":28.75039},{"c":28.7999,"h":28.7999,"l":28.735,"n":46,"o":28.735,"t":"2026-09-24T19:00:00Z","v":1472,"vw":28.754817},{"c":28.9,"h":28.92,"l":28.775,"n":151,"o":28.775,"t":"2026-09-24T19:15:00Z","v":4288,"vw":28.844853},{"c":28.875,"h":28.9276,"l":28.875,"n":263,"o":28.92,"t":"2026-09-24T19:30:00Z","v":10627,"vw":28.897005},{"c":28.9,"h":28.91,"l":28.835,"n":679,"o":28.91,"t":"2026-09-24T19:45:00Z","v":26473,"vw":28.869582},{"c":28.87,"h":28.87,"l":28.87,"n":12,"o":28.87,"t":"2026-09-24T20:00:00Z","v":36485,"vw":28.87},{"c":28.87,"h":28.87,"l":28.87,"n":1,"o":28.87,"t":"2026-09-24T21:15:00Z","v":6903,"vw":28.87},{"c":29.01,"h":29.01,"l":28.79,"n":70,"o":28.79,"t":"2026-09-25T13:30:00Z","v":3532,"vw":28.881746},{"c":29.02,"h":29.02,"l":29.02,"n":9,"o":29.02,"t":"2026-09-25T13:45:00Z","v":138,"vw":29.02},{"c":28.76,"h":28.93,"l":28.5579,"n":73,"o":28.93,"t":"2026-09-25T14:00:00Z","v":5943,"vw":28.777194},{"c":28.89,"h":28.89,"l":28.875,"n":4,"o":28.875,"t":"2026-09-25T14:30:00Z","v":392,"vw":28.885},{"c":28.875,"h":28.875,"l":28.875,"n":4,"o":28.875,"t":"2026-09-25T14:45:00Z","v":111,"vw":28.875},{"c":28.88,"h":28.88,"l":28.88,"n":9,"o":28.88,"t":"2026-09-25T15:00:00Z","v":123,"vw":28.88},{"c":29.005,"h":29.06,"l":28.98,"n":76,"o":28.99,"t":"2026-09-25T15:15:00Z","v":2000,"vw":28.999504},{"c":29.13,"h":29.18,"l":29.06,"n":153,"o":29.06,"t":"2026-09-25T15:30:00Z","v":4728,"vw":29.119734},{"c":29.22,"h":29.22,"l":29.13,"n":41,"o":29.13,"t":"2026-09-25T15:45:00Z","v":1076,"vw":29.171265},{"c":29.22,"h":29.29,"l":29.2,"n":115,"o":29.27,"t":"2026-09-25T16:00:00Z","v":3561,"vw":29.2426},{"c":29.31,"h":29.31,"l":29.275,"n":32,"o":29.275,"t":"2026-09-25T16:15:00Z","v":519,"vw":29.2925},{"c":29.18,"h":29.295,"l":29.17,"n":97,"o":29.295,"t":"2026-09-25T16:30:00Z","v":2509,"vw":29.231237},{"c":29.09,"h":29.09,"l":29.08,"n":15,"o":29.08,"t":"2026-09-25T16:45:00Z","v":466,"vw":29.083503},{"c":29.1,"h":29.1,"l":29.09,"n":33,"o":29.09,"t":"2026-09-25T17:00:00Z","v":948,"vw":29.092},{"c":29.16,"h":29.2,"l":29.1,"n":116,"o":29.1,"t":"2026-09-25T17:15:00Z","v":5685,"vw":29.12086},{"c":29.05,"h":29.22,"l":29.05,"n":163,"o":29.175,"t":"2026-09-25T17:30:00Z","v":6323,"vw":29.171557},{"c":29.065,"h":29.1,"l":29.015,"n":45,"o":29.015,"t":"2026-09-25T17:45:00Z","v":1768,"vw":29.045},{"c":29.09,"h":29.14,"l":29.085,"n":188,"o":29.12,"t":"2026-09-25T18:00:00Z","v":8191,"vw":29.128191},{"c":29.06,"h":29.06,"l":29.06,"n":4,"o":29.06,"t":"2026-09-25T18:15:00Z","v":128,"vw":29.06},{"c":29.085,"h":29.085,"l":29.03,"n":87,"o":29.045,"t":"2026-09-25T18:30:00Z","v":3317,"vw":29.07177},{"c":29.17,"h":29.22,"l":29.12,"n":190,"o":29.13,"t":"2026-09-25T18:45:00Z","v":9879,"vw":29.179741},{"c":29.2,"h":29.21,"l":29.17,"n":142,"o":29.195,"t":"2026-09-25T19:00:00Z","v":8975,"vw":29.19633},{"c":29.255,"h":29.255,"l":29.2,"n":162,"o":29.2,"t":"2026-09-25T19:15:00Z","v":8162,"vw":29.232387},{"c":29.2133,"h":29.2799,"l":29.18,"n":389,"o":29.255,"t":"2026-09-25T19:30:00Z","v":19774,"vw":29.20978},{"c":29.13,"h":29.25,"l":29.081,"n":1105,"o":29.22,"t":"2026-09-25T19:45:00Z","v":40026,"vw":29.156367},{"c":29.1,"h":29.1,"l":29.1,"n":17,"o":29.1,"t":"2026-09-25T20:00:00Z","v":44968,"vw":29.1},{"c":28.945,"h":29,"l":28.83,"n":51,"o":29,"t":"2026-09-28T13:30:00Z","v":1606,"vw":28.90397},{"c":28.97,"h":28.97,"l":28.97,"n":3,"o":28.97,"t":"2026-09-28T13:45:00Z","v":188,"vw":28.97},{"c":29.11,"h":29.12,"l":29.03,"n":62,"o":29.12,"t":"2026-09-28T14:00:00Z","v":1865,"vw":29.05317},{"c":29.095,"h":29.095,"l":29.095,"n":10,"o":29.095,"t":"2026-09-28T14:15:00Z","v":325,"vw":29.095},{"c":29.08,"h":29.145,"l":29.07,"n":44,"o":29.145,"t":"2026-09-28T14:30:00Z","v":1458,"vw":29.096111},{"c":28.95,"h":28.985,"l":28.95,"n":10,"o":28.985,"t":"2026-09-28T14:45:00Z","v":347,"vw":28.9675},{"c":29.26,"h":29.26,"l":28.93,"n":157,"o":28.93,"t":"2026-09-28T15:00:00Z","v":4502,"vw":29.135227},{"c":29.19,"h":29.225,"l":29.19,"n":54,"o":29.215,"t":"2026-09-28T15:15:00Z","v":2457,"vw":29.213108},{"c":29.03,"h":29.11,"l":29.03,"n":21,"o":29.11,"t":"2026-09-28T15:45:00Z","v":531,"vw":29.083333},{"c":28.98,"h":29.0399,"l":28.98,"n":22,"o":29.0399,"t":"2026-09-28T16:00:00Z","v":1490,"vw":29.026235},{"c":29.07,"h":29.09,"l":28.99,"n":139,"o":29.01,"t":"2026-09-28T16:15:00Z","v":5211,"vw":29.03646},{"c":28.92,"h":28.92,"l":28.92,"n":6,"o":28.92,"t":"2026-09-28T16:45:00Z","v":328,"vw":28.92},{"c":29.22,"h":29.22,"l":28.97,"n":146,"o":28.97,"t":"2026-09-28T17:00:00Z","v":5554,"vw":29.00657},{"c":29.05,"h":29.21,"l":29.05,"n":78,"o":29.21,"t":"2026-09-28T17:15:00Z","v":2865,"vw":29.147692},{"c":29.035,"h":29.035,"l":29.035,"n":54,"o":29.035,"t":"2026-09-28T17:30:00Z","v":2115,"vw":29.035},{"c":29.055,"h":29.055,"l":29.055,"n":12,"o":29.055,"t":"2026-09-28T17:45:00Z","v":249,"vw":29.055},{"c":29.05,"h":29.05,"l":29.05,"n":9,"o":29.05,"t":"2026-09-28T18:00:00Z","v":1681,"vw":29.05},{"c":29.005,"h":29.005,"l":29,"n":8,"o":29,"t":"2026-09-28T18:15:00Z","v":232,"vw":29.0025},{"c":29.02,"h":29.06,"l":29.02,"n":57,"o":29.06,"t":"2026-09-28T18:30:00Z","v":1258,"vw":29.04622},{"c":29.025,"h":29.055,"l":29,"n":111,"o":29.055,"t":"2026-09-28T18:45:00Z","v":4123,"vw":29.024027},{"c":28.96,"h":29.01,"l":28.95,"n":55,"o":29.01,"t":"2026-09-28T19:00:00Z","v":1695,"vw":28.969204},{"c":29.025,"h":29.04,"l":28.965,"n":200,"o":28.98,"t":"2026-09-28T19:15:00Z","v":5905,"vw":29.019043},{"c":29.06,"h":29.09,"l":29.025,"n":191,"o":29.025,"t":"2026-09-28T19:30:00Z","v":4719,"vw":29.048024},{"c":29.14,"h":29.18,"l":28.99,"n":747,"o":29.05,"t":"2026-09-28T19:45:00Z","v":29780,"vw":29.056093},{"c":29.14,"h":29.14,"l":29.14,"n":19,"o":29.14,"t":"2026-09-28T20:00:00Z","v":32566,"vw":29.14},{"c":29.14,"h":29.14,"l":29.14,"n":1,"o":29.14,"t":"2026-09-28T20:30:00Z","v":13806,"vw":29.14},{"c":29.24,"h":29.24,"l":29.13,"n":26,"o":29.13,"t":"2026-09-29T13:30:00Z","v":796,"vw":29.165176},{"c":29.1878,"h":29.33,"l":29.175,"n":38,"o":29.28,"t":"2026-09-29T13:45:00Z","v":6025,"vw":29.312311},{"c":29.175,"h":29.175,"l":29.08,"n":15,"o":29.175,"t":"2026-09-29T14:00:00Z","v":672,"vw":29.15744},{"c":28.985,"h":29.09,"l":28.86,"n":36,"o":29.09,"t":"2026-09-29T14:15:00Z","v":2175,"vw":28.984906},{"c":28.855,"h":28.855,"l":28.8,"n":60,"o":28.85,"t":"2026-09-29T14:30:00Z","v":1555,"vw":28.825194},{"c":28.78,"h":28.875,"l":28.78,"n":8,"o":28.875,"t":"2026-09-29T14:45:00Z","v":373,"vw":28.843333},{"c":28.835,"h":28.9273,"l":28.77,"n":59,"o":28.775,"t":"2026-09-29T15:00:00Z","v":4705,"vw":28.846538},{"c":28.925,"h":28.95,"l":28.785,"n":112,"o":28.83,"t":"2026-09-29T15:15:00Z","v":4418,"vw":28.878276},{"c":28.84,"h":29.0099,"l":28.83,"n":44,"o":28.845,"t":"2026-09-29T15:45:00Z","v":2881,"vw":28.939274},{"c":28.62,"h":28.76,"l":28.62,"n":68,"o":28.75,"t":"2026-09-29T16:00:00Z","v":1999,"vw":28.711892},{"c":28.7,"h":28.75,"l":28.67,"n":145,"o":28.72,"t":"2026-09-29T16:15:00Z","v":5493,"vw":28.722129},{"c":28.88,"h":28.88,"l":28.74,"n":100,"o":28.74,"t":"2026-09-29T16:30:00Z","v":3747,"vw":28.801115},{"c":28.85,"h":28.94,"l":28.85,"n":58,"o":28.88,"t":"2026-09-29T16:45:00Z","v":2128,"vw":28.873334},{"c":28.96,"h":28.96,"l":28.93,"n":17,"o":28.93,"t":"2026-09-29T17:00:00Z","v":663,"vw":28.936},{"c":28.93,"h":28.93,"l":28.87,"n":32,"o":28.93,"t":"2026-09-29T17:30:00Z","v":1385,"vw":28.925334},{"c":28.9841,"h":28.99,"l":28.93,"n":16,"o":28.99,"t":"2026-09-29T17:45:00Z","v":1389,"vw":28.973775},{"c":29.08,"h":29.09,"l":28.98,"n":163,"o":29.01,"t":"2026-09-29T18:00:00Z","v":4873,"vw":29.021524},{"c":29.09,"h":29.13,"l":29.01,"n":222,"o":29.09,"t":"2026-09-29T18:15:00Z","v":9006,"vw":29.067656},{"c":29.13,"h":29.13,"l":29.025,"n":40,"o":29.025,"t":"2026-09-29T18:30:00Z","v":891,"vw":29.089167},{"c":29.14,"h":29.1799,"l":29.14,"n":37,"o":29.15,"t":"2026-09-29T18:45:00Z","v":1854,"vw":29.171867},{"c":29.17,"h":29.21,"l":29.17,"n":48,"o":29.175,"t":"2026-09-29T19:00:00Z","v":1100,"vw":29.186472},{"c":29.4,"h":29.4,"l":29.2,"n":209,"o":29.2,"t":"2026-09-29T19:15:00Z","v":7231,"vw":29.268823},{"c":29.41,"h":29.41,"l":29.365,"n":102,"o":29.375,"t":"2026-09-29T19:30:00Z","v":2028,"vw":29.385794},{"c":29.71,"h":29.76,"l":29.4,"n":949,"o":29.405,"t":"2026-09-29T19:45:00Z","v":33387,"vw":29.615171},{"c":29.74,"h":29.74,"l":29.74,"n":13,"o":29.74,"t":"2026-09-29T20:00:00Z","v":37335,"vw":29.74},{"c":29.71,"h":29.845,"l":29.57,"n":44,"o":29.7,"t":"2026-09-30T13:30:00Z","v":3285,"vw":29.692364},{"c":30.12,"h":30.2999,"l":29.72,"n":153,"o":29.72,"t":"2026-09-30T13:45:00Z","v":8328,"vw":30.043672},{"c":30.125,"h":30.16,"l":30.11,"n":34,"o":30.13,"t":"2026-09-30T14:00:00Z","v":3435,"vw":30.150314},{"c":29.905,"h":30.09,"l":29.9,"n":139,"o":30.09,"t":"2026-09-30T14:15:00Z","v":7387,"vw":30.007529},{"c":30,"h":30,"l":29.99,"n":51,"o":29.995,"t":"2026-09-30T14:45:00Z","v":1667,"vw":29.994167},{"c":30.08,"h":30.08,"l":29.995,"n":68,"o":29.995,"t":"2026-09-30T15:00:00Z","v":3553,"vw":30.024669},{"c":29.9624,"h":30.02,"l":29.9624,"n":19,"o":30.02,"t":"2026-09-30T15:15:00Z","v":742,"vw":30.004842},{"c":29.93,"h":30,"l":29.93,"n":40,"o":30,"t":"2026-09-30T15:30:00Z","v":1450,"vw":29.958032},{"c":29.975,"h":29.985,"l":29.9,"n":88,"o":29.91,"t":"2026-09-30T15:45:00Z","v":3329,"vw":29.925693},{"c":30.07,"h":30.07,"l":30.01,"n":23,"o":30.03,"t":"2026-09-30T16:00:00Z","v":1255,"vw":30.028017},{"c":30.04,"h":30.04,"l":29.99,"n":39,"o":29.99,"t":"2026-09-30T16:30:00Z","v":1749,"vw":30.031111},{"c":30.01,"h":30.01,"l":29.95,"n":142,"o":29.96,"t":"2026-09-30T16:45:00Z","v":4895,"vw":29.982111},{"c":29.895,"h":30.03,"l":29.88,"n":79,"o":29.97,"t":"2026-09-30T17:00:00Z","v":5919,"vw":29.975252},{"c":30,"h":30,"l":29.91,"n":55,"o":29.92,"t":"2026-09-30T17:15:00Z","v":2953,"vw":29.919374},{"c":29.94,"h":29.9958,"l":29.94,"n":46,"o":29.94,"t":"2026-09-30T17:30:00Z","v":2105,"vw":29.961832},{"c":29.945,"h":30.04,"l":29.94,"n":189,"o":30,"t":"2026-09-30T17:45:00Z","v":11649,"vw":29.969072},{"c":30.005,"h":30.005,"l":29.965,"n":9,"o":29.965,"t":"2026-09-30T18:00:00Z","v":1147,"vw":29.969413},{"c":30,"h":30,"l":29.965,"n":56,"o":29.965,"t":"2026-09-30T18:15:00Z","v":1214,"vw":29.980441},{"c":29.8899,"h":29.96,"l":29.85,"n":111,"o":29.96,"t":"2026-09-30T18:30:00Z","v":3759,"vw":29.890474},{"c":29.92,"h":29.92,"l":29.89,"n":106,"o":29.89,"t":"2026-09-30T18:45:00Z","v":2029,"vw":29.904619},{"c":29.8825,"h":29.89,"l":29.88,"n":37,"o":29.88,"t":"2026-09-30T19:00:00Z","v":1488,"vw":29.884782},{"c":29.9625,"h":29.9625,"l":29.89,"n":50,"o":29.89,"t":"2026-09-30T19:15:00Z","v":2593,"vw":29.902038},{"c":29.86,"h":30,"l":29.85,"n":224,"o":29.97,"t":"2026-09-30T19:30:00Z","v":9224,"vw":29.925322},{"c":29.73,"h":29.84,"l":29.64,"n":942,"o":29.79,"t":"2026-09-30T19:45:00Z","v":43099,"vw":29.747054},{"c":29.71,"h":29.71,"l":29.71,"n":30,"o":29.71,"t":"2026-09-30T20:00:00Z","v":70852,"vw":29.71},{"c":29.94,"h":30.13,"l":29.735,"n":74,"o":29.79,"t":"2026-10-01T13:30:00Z","v":5124,"vw":29.921595},{"c":29.99,"h":30.055,"l":29.76,"n":29,"o":30.055,"t":"2026-10-01T13:45:00Z","v":846,"vw":29.894731},{"c":30.005,"h":30.1,"l":29.79,"n":129,"o":29.96,"t":"2026-10-01T14:00:00Z","v":9881,"vw":29.844848},{"c":30.11,"h":30.1873,"l":30.11,"n":29,"o":30.1873,"t":"2026-10-01T14:15:00Z","v":831,"vw":30.153603},{"c":30.0325,"h":30.125,"l":30,"n":56,"o":30.125,"t":"2026-10-01T14:30:00Z","v":1805,"vw":30.071744},{"c":29.9075,"h":29.97,"l":29.9075,"n":30,"o":29.93,"t":"2026-10-01T14:45:00Z","v":757,"vw":29.935833},{"c":29.98,"h":29.9918,"l":29.905,"n":92,"o":29.905,"t":"2026-10-01T15:00:00Z","v":2539,"vw":29.970403},{"c":30.1679,"h":30.1679,"l":30.02,"n":76,"o":30.07,"t":"2026-10-01T15:15:00Z","v":1522,"vw":30.093174},{"c":30.15,"h":30.15,"l":30.1,"n":55,"o":30.105,"t":"2026-10-01T15:30:00Z","v":1137,"vw":30.12212},{"c":30.1,"h":30.14,"l":30.1,"n":59,"o":30.13,"t":"2026-10-01T15:45:00Z","v":1603,"vw":30.121009},{"c":30.03,"h":30.13,"l":30.03,"n":84,"o":30.13,"t":"2026-10-01T16:00:00Z","v":2192,"vw":30.091023},{"c":30.06,"h":30.065,"l":30.06,"n":39,"o":30.065,"t":"2026-10-01T16:15:00Z","v":894,"vw":30.061972},{"c":30.12,"h":30.13,"l":30.07,"n":93,"o":30.07,"t":"2026-10-01T16:30:00Z","v":2512,"vw":30.101924},{"c":30.1,"h":30.16,"l":30.085,"n":96,"o":30.12,"t":"2026-10-01T16:45:00Z","v":4196,"vw":30.116574},{"c":30.255,"h":30.26,"l":30.14,"n":123,"o":30.14,"t":"2026-10-01T17:15:00Z","v":3416,"vw":30.202932},{"c":30.325,"h":30.34,"l":30.26,"n":108,"o":30.26,"t":"2026-10-01T17:30:00Z","v":4855,"vw":30.276875},{"c":30.27,"h":30.35,"l":30.2,"n":160,"o":30.35,"t":"2026-10-01T17:45:00Z","v":4174,"vw":30.258042},{"c":30.27,"h":30.36,"l":30.24,"n":198,"o":30.265,"t":"2026-10-01T18:00:00Z","v":7131,"vw":30.313398},{"c":30.44,"h":30.45,"l":30.31,"n":282,"o":30.35,"t":"2026-10-01T18:15:00Z","v":7549,"vw":30.358896},{"c":30.52,"h":30.53,"l":30.45,"n":103,"o":30.47,"t":"2026-10-01T18:30:00Z","v":2220,"vw":30.5026},{"c":30.48,"h":30.5,"l":30.475,"n":50,"o":30.5,"t":"2026-10-01T18:45:00Z","v":2098,"vw":30.487322},{"c":30.38,"h":30.44,"l":30.28,"n":119,"o":30.44,"t":"2026-10-01T19:00:00Z","v":5628,"vw":30.302209},{"c":30.37,"h":30.4,"l":30.36,"n":95,"o":30.4,"t":"2026-10-01T19:15:00Z","v":2545,"vw":30.377727},{"c":30.36,"h":30.39,"l":30.28,"n":405,"o":30.38,"t":"2026-10-01T19:30:00Z","v":11704,"vw":30.339693},{"c":30.42,"h":30.44,"l":30.28,"n":1142,"o":30.35,"t":"2026-10-01T19:45:00Z","v":45470,"vw":30.37328},{"c":30.36,"h":30.36,"l":30.36,"n":19,"o":30.36,"t":"2026-10-01T20:00:00Z","v":38338,"vw":30.36},{"c":30.55,"h":30.954,"l":30.54,"n":83,"o":30.69,"t":"2026-10-02T13:30:00Z","v":8700,"vw":30.757066},{"c":30.55,"h":30.72,"l":30.55,"n":59,"o":30.58,"t":"2026-10-02T13:45:00Z","v":3244,"vw":30.633261},{"c":30.89,"h":30.9,"l":30.7,"n":51,"o":30.7,"t":"2026-10-02T14:00:00Z","v":2495,"vw":30.758707},{"c":30.795,"h":30.96,"l":30.73,"n":57,"o":30.73,"t":"2026-10-02T14:15:00Z","v":1732,"vw":30.816562},{"c":30.74,"h":30.74,"l":30.67,"n":23,"o":30.67,"t":"2026-10-02T14:30:00Z","v":434,"vw":30.711888},{"c":30.575,"h":30.8082,"l":30.575,"n":72,"o":30.8082,"t":"2026-10-02T14:45:00Z","v":3091,"vw":30.656339},{"c":30.52,"h":30.63,"l":30.47,"n":138,"o":30.6,"t":"2026-10-02T15:00:00Z","v":4534,"vw":30.554344},{"c":30.6,"h":30.68,"l":30.55,"n":101,"o":30.55,"t":"2026-10-02T15:15:00Z","v":3263,"vw":30.595556},{"c":30.705,"h":30.71,"l":30.6861,"n":54,"o":30.69,"t":"2026-10-02T15:30:00Z","v":1474,"vw":30.699682},{"c":30.56,"h":30.73,"l":30.56,"n":94,"o":30.62,"t":"2026-10-02T15:45:00Z","v":3132,"vw":30.653821},{"c":30.505,"h":30.585,"l":30.495,"n":61,"o":30.56,"t":"2026-10-02T16:00:00Z","v":2548,"vw":30.539706},{"c":30.6,"h":30.6,"l":30.515,"n":97,"o":30.515,"t":"2026-10-02T16:15:00Z","v":2432,"vw":30.582424},{"c":30.6,"h":30.63,"l":30.59,"n":82,"o":30.61,"t":"2026-10-02T16:30:00Z","v":1609,"vw":30.601667},{"c":30.66,"h":30.66,"l":30.6,"n":11,"o":30.6,"t":"2026-10-02T16:45:00Z","v":228,"vw":30.63},{"c":30.695,"h":30.73,"l":30.65,"n":124,"o":30.65,"t":"2026-10-02T17:00:00Z","v":4350,"vw":30.684625},{"c":30.73,"h":30.76,"l":30.635,"n":69,"o":30.635,"t":"2026-10-02T17:15:00Z","v":2661,"vw":30.702324},{"c":30.74,"h":30.74,"l":30.705,"n":24,"o":30.705,"t":"2026-10-02T17:30:00Z","v":282,"vw":30.7225},{"c":30.69,"h":30.76,"l":30.69,"n":99,"o":30.74,"t":"2026-10-02T17:45:00Z","v":2651,"vw":30.737778},{"c":30.75,"h":30.75,"l":30.68,"n":103,"o":30.685,"t":"2026-10-02T18:00:00Z","v":2768,"vw":30.689112},{"c":30.67,"h":30.675,"l":30.67,"n":39,"o":30.675,"t":"2026-10-02T18:15:00Z","v":944,"vw":30.6725},{"c":30.71,"h":30.71,"l":30.71,"n":14,"o":30.71,"t":"2026-10-02T18:30:00Z","v":279,"vw":30.71},{"c":30.75,"h":30.75,"l":30.69,"n":75,"o":30.69,"t":"2026-10-02T18:45:00Z","v":2271,"vw":30.72079},{"c":30.68,"h":30.75,"l":30.68,"n":150,"o":30.74,"t":"2026-10-02T19:00:00Z","v":5818,"vw":30.719763},{"c":30.67,"h":30.71,"l":30.565,"n":281,"o":30.68,"t":"2026-10-02T19:15:00Z","v":7807,"vw":30.656779},{"c":30.67,"h":30.69,"l":30.645,"n":111,"o":30.645,"t":"2026-10-02T19:30:00Z","v":2071,"vw":30.669401},{"c":30.83,"h":30.88,"l":30.64,"n":898,"o":30.67,"t":"2026-10-02T19:45:00Z","v":28430,"vw":30.787079},{"c":30.82,"h":30.82,"l":30.82,"n":18,"o":30.82,"t":"2026-10-02T20:00:00Z","v":35684,"vw":30.82},{"c":31.26,"h":31.365,"l":30.89,"n":67,"o":30.89,"t":"2026-10-05T13:30:00Z","v":8152,"vw":31.093726},{"c":31.455,"h":31.455,"l":31.235,"n":88,"o":31.235,"t":"2026-10-05T13:45:00Z","v":2334,"vw":31.309301},{"c":31.69,"h":31.69,"l":31.44,"n":36,"o":31.44,"t":"2026-10-05T14:00:00Z","v":1253,"vw":31.561647},{"c":31.69,"h":31.78,"l":31.37,"n":117,"o":31.69,"t":"2026-10-05T14:15:00Z","v":6201,"vw":31.536078},{"c":31.525,"h":31.685,"l":31.44,"n":114,"o":31.685,"t":"2026-10-05T14:30:00Z","v":4586,"vw":31.617176},{"c":31.4,"h":31.545,"l":31.365,"n":47,"o":31.545,"t":"2026-10-05T14:45:00Z","v":1486,"vw":31.454767},{"c":31.42,"h":31.4411,"l":31.37,"n":30,"o":31.37,"t":"2026-10-05T15:00:00Z","v":1045,"vw":31.419694},{"c":31.43,"h":31.44,"l":31.365,"n":31,"o":31.44,"t":"2026-10-05T15:15:00Z","v":728,"vw":31.40642},{"c":31.36,"h":31.42,"l":31.36,"n":19,"o":31.42,"t":"2026-10-05T15:30:00Z","v":625,"vw":31.397654},{"c":31.355,"h":31.355,"l":31.355,"n":4,"o":31.355,"t":"2026-10-05T15:45:00Z","v":108,"vw":31.355},{"c":31.355,"h":31.36,"l":31.355,"n":15,"o":31.36,"t":"2026-10-05T16:00:00Z","v":1490,"vw":31.355385},{"c":31.325,"h":31.4,"l":31.3,"n":92,"o":31.34,"t":"2026-10-05T16:15:00Z","v":3587,"vw":31.353616},{"c":31.33,"h":31.36,"l":31.29,"n":25,"o":31.31,"t":"2026-10-05T16:30:00Z","v":788,"vw":31.32},{"c":31.24,"h":31.33,"l":31.24,"n":55,"o":31.29,"t":"2026-10-05T16:45:00Z","v":1780,"vw":31.278191},{"c":31.32,"h":31.32,"l":31.29,"n":14,"o":31.29,"t":"2026-10-05T17:00:00Z","v":323,"vw":31.305},{"c":31.29,"h":31.29,"l":31.29,"n":8,"o":31.29,"t":"2026-10-05T17:15:00Z","v":143,"vw":31.29},{"c":31.27,"h":31.3384,"l":31.24,"n":43,"o":31.3384,"t":"2026-10-05T17:30:00Z","v":2132,"vw":31.313549},{"c":31.37,"h":31.51,"l":31.29,"n":148,"o":31.29,"t":"2026-10-05T17:45:00Z","v":4875,"vw":31.333516},{"c":31.405,"h":31.44,"l":31.405,"n":9,"o":31.44,"t":"2026-10-05T18:00:00Z","v":315,"vw":31.4225},{"c":31.515,"h":31.515,"l":31.44,"n":95,"o":31.44,"t":"2026-10-05T18:15:00Z","v":2295,"vw":31.480513},{"c":31.5,"h":31.505,"l":31.5,"n":117,"o":31.505,"t":"2026-10-05T18:30:00Z","v":4624,"vw":31.500161},{"c":31.53,"h":31.53,"l":31.47,"n":36,"o":31.47,"t":"2026-10-05T18:45:00Z","v":1310,"vw":31.523583},{"c":31.6,"h":31.6,"l":31.53,"n":75,"o":31.53,"t":"2026-10-05T19:00:00Z","v":3023,"vw":31.571589},{"c":31.65,"h":31.65,"l":31.6,"n":79,"o":31.6,"t":"2026-10-05T19:15:00Z","v":5461,"vw":31.611703},{"c":31.77,"h":31.79,"l":31.6,"n":255,"o":31.69,"t":"2026-10-05T19:30:00Z","v":11359,"vw":31.690312},{"c":31.6,"h":31.84,"l":31.53,"n":1157,"o":31.8099,"t":"2026-10-05T19:45:00Z","v":42591,"vw":31.609962},{"c":31.5793,"h":31.5793,"l":31.54,"n":20,"o":31.54,"t":"2026-10-05T20:00:00Z","v":71610,"vw":31.54008},{"c":31.65,"h":31.65,"l":31.65,"n":2,"o":31.65,"t":"2026-10-05T23:00:00Z","v":102,"vw":31.65},{"c":31.415,"h":31.76,"l":31.415,"n":61,"o":31.58,"t":"2026-10-06T13:30:00Z","v":4961,"vw":31.56874},{"c":31.45,"h":31.71,"l":31.415,"n":55,"o":31.415,"t":"2026-10-06T13:45:00Z","v":2366,"vw":31.523818},{"c":31.29,"h":31.35,"l":31.22,"n":46,"o":31.35,"t":"2026-10-06T14:00:00Z","v":1748,"vw":31.258571},{"c":31.37,"h":31.37,"l":31.245,"n":60,"o":31.245,"t":"2026-10-06T14:15:00Z","v":2961,"vw":31.326251},{"c":31.38,"h":31.38,"l":31.38,"n":10,"o":31.38,"t":"2026-10-06T14:30:00Z","v":152,"vw":31.38},{"c":31.2442,"h":31.365,"l":31.24,"n":29,"o":31.345,"t":"2026-10-06T14:45:00Z","v":1807,"vw":31.279191},{"c":31.29,"h":31.3,"l":31.21,"n":43,"o":31.21,"t":"2026-10-06T15:00:00Z","v":1480,"vw":31.242379},{"c":31.31,"h":31.31,"l":31.21,"n":115,"o":31.26,"t":"2026-10-06T15:15:00Z","v":5539,"vw":31.254716},{"c":31.31,"h":31.31,"l":31.26,"n":44,"o":31.26,"t":"2026-10-06T15:30:00Z","v":1370,"vw":31.289313},{"c":31.27,"h":31.29,"l":31.26,"n":53,"o":31.27,"t":"2026-10-06T15:45:00Z","v":1672,"vw":31.271667},{"c":31.255,"h":31.255,"l":31.24,"n":37,"o":31.25,"t":"2026-10-06T16:00:00Z","v":1191,"vw":31.24625},{"c":31.37,"h":31.405,"l":31.255,"n":130,"o":31.255,"t":"2026-10-06T16:15:00Z","v":7168,"vw":31.299133},{"c":31.38,"h":31.4,"l":31.35,"n":105,"o":31.39,"t":"2026-10-06T16:30:00Z","v":4109,"vw":31.376657},{"c":31.32,"h":31.375,"l":31.31,"n":74,"o":31.375,"t":"2026-10-06T16:45:00Z","v":2443,"vw":31.331666},{"c":31.32,"h":31.32,"l":31.305,"n":13,"o":31.305,"t":"2026-10-06T17:00:00Z","v":657,"vw":31.315522},{"c":31.33,"h":31.33,"l":31.33,"n":5,"o":31.33,"t":"2026-10-06T17:15:00Z","v":127,"vw":31.33},{"c":31.33,"h":31.365,"l":31.33,"n":23,"o":31.33,"t":"2026-10-06T17:30:00Z","v":3920,"vw":31.331},{"c":31.22,"h":31.37,"l":31.19,"n":276,"o":31.3,"t":"2026-10-06T17:45:00Z","v":15111,"vw":31.296144},{"c":31.22,"h":31.22,"l":31.2,"n":29,"o":31.21,"t":"2026-10-06T18:00:00Z","v":723,"vw":31.2075},{"c":31.245,"h":31.3,"l":31.245,"n":41,"o":31.3,"t":"2026-10-06T18:15:00Z","v":1481,"vw":31.284546},{"c":31.2633,"h":31.2633,"l":31.24,"n":24,"o":31.245,"t":"2026-10-06T18:30:00Z","v":751,"vw":31.250795},{"c":31.245,"h":31.2766,"l":31.23,"n":68,"o":31.2766,"t":"2026-10-06T18:45:00Z","v":3065,"vw":31.249326},{"c":31.13,"h":31.23,"l":31.11,"n":176,"o":31.23,"t":"2026-10-06T19:00:00Z","v":7563,"vw":31.160516},{"c":31.24,"h":31.24,"l":31.14,"n":181,"o":31.14,"t":"2026-10-06T19:15:00Z","v":6110,"vw":31.192159},{"c":31.2,"h":31.26,"l":31.17,"n":209,"o":31.24,"t":"2026-10-06T19:30:00Z","v":7964,"vw":31.215442},{"c":31.3,"h":31.47,"l":31.22,"n":725,"o":31.22,"t":"2026-10-06T19:45:00Z","v":27416,"vw":31.373956},{"c":31.31,"h":31.31,"l":31.31,"n":23,"o":31.31,"t":"2026-10-06T20:00:00Z","v":48371,"vw":31.31},{"c":31.7,"h":31.7,"l":31.2,"n":118,"o":31.2,"t":"2026-10-07T13:30:00Z","v":6120,"vw":31.397843},{"c":31.8265,"h":32.01,"l":31.3,"n":457,"o":31.44,"t":"2026-10-07T13:45:00Z","v":39779,"vw":31.910454},{"c":32,"h":32,"l":32,"n":10,"o":32,"t":"2026-10-07T14:00:00Z","v":155,"vw":32},{"c":31.915,"h":32.2899,"l":31.8249,"n":74,"o":31.995,"t":"2026-10-07T14:45:00Z","v":5250,"vw":31.94048},{"c":31.975,"h":32,"l":31.905,"n":188,"o":31.93,"t":"2026-10-07T15:00:00Z","v":8874,"vw":31.934813},{"c":32.06,"h":32.06,"l":32,"n":97,"o":32,"t":"2026-10-07T15:15:00Z","v":2413,"vw":32.020909},{"c":32.11,"h":32.11,"l":32.045,"n":13,"o":32.045,"t":"2026-10-07T15:30:00Z","v":1165,"vw":32.062016},{"c":32.19,"h":32.2,"l":32.15,"n":60,"o":32.15,"t":"2026-10-07T15:45:00Z","v":1794,"vw":32.185174},{"c":32.34,"h":32.35,"l":32.19,"n":120,"o":32.2,"t":"2026-10-07T16:00:00Z","v":7033,"vw":32.289622},{"c":32.09,"h":32.2896,"l":32.09,"n":132,"o":32.235,"t":"2026-10-07T16:15:00Z","v":11106,"vw":32.157704},{"c":32.12,"h":32.14,"l":31.976,"n":128,"o":32.09,"t":"2026-10-07T16:30:00Z","v":3518,"vw":32.038912},{"c":32.22,"h":32.22,"l":32.1,"n":89,"o":32.11,"t":"2026-10-07T16:45:00Z","v":2550,"vw":32.174039},{"c":32.36,"h":32.36,"l":32.28,"n":61,"o":32.28,"t":"2026-10-07T17:00:00Z","v":1503,"vw":32.32061},{"c":32.4,"h":32.4,"l":32.32,"n":124,"o":32.35,"t":"2026-10-07T17:15:00Z","v":5483,"vw":32.352466},{"c":32.36,"h":32.36,"l":32.36,"n":40,"o":32.36,"t":"2026-10-07T17:30:00Z","v":2048,"vw":32.36},{"c":32.3842,"h":32.4125,"l":32.345,"n":50,"o":32.38,"t":"2026-10-07T17:45:00Z","v":1863,"vw":32.385815},{"c":32.26,"h":32.42,"l":32.26,"n":99,"o":32.42,"t":"2026-10-07T18:15:00Z","v":3317,"vw":32.335},{"c":32.27,"h":32.27,"l":32.15,"n":87,"o":32.22,"t":"2026-10-07T18:30:00Z","v":2253,"vw":32.215837},{"c":32.3224,"h":32.34,"l":32.18,"n":116,"o":32.18,"t":"2026-10-07T18:45:00Z","v":5387,"vw":32.296441},{"c":32.21,"h":32.25,"l":32.195,"n":58,"o":32.21,"t":"2026-10-07T19:00:00Z","v":3138,"vw":32.214397},{"c":32.21,"h":32.21,"l":32.09,"n":110,"o":32.21,"t":"2026-10-07T19:15:00Z","v":3168,"vw":32.201008},{"c":32.17,"h":32.21,"l":31.95,"n":346,"o":32.21,"t":"2026-10-07T19:30:00Z","v":16723,"vw":32.078186},{"c":32.11,"h":32.275,"l":32.035,"n":840,"o":32.14,"t":"2026-10-07T19:45:00Z","v":35688,"vw":32.147972},{"c":32.1,"h":32.1,"l":32.1,"n":28,"o":32.1,"t":"2026-10-07T20:00:00Z","v":46133,"vw":32.1},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-08T12:00:00Z","v":100,"vw":32.3},{"c":32.45,"h":32.45,"l":32.08,"n":56,"o":32.1,"t":"2026-10-08T13:30:00Z","v":3774,"vw":32.175786},{"c":32.285,"h":32.315,"l":32.2097,"n":29,"o":32.2097,"t":"2026-10-08T13:45:00Z","v":997,"vw":32.271202},{"c":32.16,"h":32.385,"l":32.16,"n":19,"o":32.17,"t":"2026-10-08T14:00:00Z","v":549,"vw":32.278204},{"c":32.19,"h":32.19,"l":32.19,"n":5,"o":32.19,"t":"2026-10-08T14:30:00Z","v":119,"vw":32.19},{"c":32.07,"h":32.07,"l":32.07,"n":17,"o":32.07,"t":"2026-10-08T14:45:00Z","v":838,"vw":32.07},{"c":32.055,"h":32.2,"l":31.9121,"n":31,"o":32.07,"t":"2026-10-08T15:00:00Z","v":975,"vw":32.047449},{"c":32.05,"h":32.22,"l":32.05,"n":96,"o":32.055,"t":"2026-10-08T15:15:00Z","v":2218,"vw":32.130697},{"c":32.33,"h":32.35,"l":32.105,"n":334,"o":32.135,"t":"2026-10-08T15:30:00Z","v":13790,"vw":32.181658},{"c":32.33,"h":32.33,"l":32.33,"n":4,"o":32.33,"t":"2026-10-08T15:45:00Z","v":134,"vw":32.33},{"c":32.26,"h":32.455,"l":32.26,"n":209,"o":32.39,"t":"2026-10-08T16:00:00Z","v":10794,"vw":32.377835},{"c":32.21,"h":32.43,"l":32.21,"n":180,"o":32.24,"t":"2026-10-08T16:15:00Z","v":6104,"vw":32.334757},{"c":32.215,"h":32.215,"l":32.215,"n":5,"o":32.215,"t":"2026-10-08T16:30:00Z","v":131,"vw":32.215},{"c":32.33,"h":32.39,"l":32.275,"n":151,"o":32.275,"t":"2026-10-08T16:45:00Z","v":4341,"vw":32.336591},{"c":32.47,"h":32.47,"l":32.28,"n":47,"o":32.35,"t":"2026-10-08T17:00:00Z","v":1895,"vw":32.381429},{"c":32.3999,"h":32.435,"l":32.33,"n":61,"o":32.39,"t":"2026-10-08T17:15:00Z","v":2712,"vw":32.368481},{"c":32.44,"h":32.44,"l":32.36,"n":64,"o":32.36,"t":"2026-10-08T17:30:00Z","v":1412,"vw":32.4025},{"c":32.36,"h":32.49,"l":32.36,"n":40,"o":32.49,"t":"2026-10-08T17:45:00Z","v":1282,"vw":32.407196},{"c":32.31,"h":32.335,"l":32.19,"n":117,"o":32.33,"t":"2026-10-08T18:00:00Z","v":3945,"vw":32.308386},{"c":32.34,"h":32.4,"l":32.285,"n":117,"o":32.285,"t":"2026-10-08T18:15:00Z","v":12309,"vw":32.386066},{"c":32.28,"h":32.37,"l":32.28,"n":38,"o":32.37,"t":"2026-10-08T18:30:00Z","v":1200,"vw":32.330127},{"c":32.4025,"h":32.4025,"l":32.27,"n":77,"o":32.27,"t":"2026-10-08T18:45:00Z","v":2537,"vw":32.33096},{"c":32.36,"h":32.47,"l":32.36,"n":87,"o":32.4025,"t":"2026-10-08T19:00:00Z","v":4164,"vw":32.434158},{"c":32.425,"h":32.46,"l":32.39,"n":87,"o":32.46,"t":"2026-10-08T19:15:00Z","v":2070,"vw":32.425414},{"c":32.365,"h":32.5,"l":32.34,"n":255,"o":32.415,"t":"2026-10-08T19:30:00Z","v":9591,"vw":32.434079},{"c":32.485,"h":32.5,"l":32.365,"n":737,"o":32.4,"t":"2026-10-08T19:45:00Z","v":27399,"vw":32.444439},{"c":32.47,"h":32.47,"l":32.47,"n":21,"o":32.47,"t":"2026-10-08T20:00:00Z","v":50013,"vw":32.47},{"c":32.545,"h":32.95,"l":32.5,"n":66,"o":32.5,"t":"2026-10-09T13:30:00Z","v":3336,"vw":32.676202},{"c":32.72,"h":32.72,"l":32.715,"n":22,"o":32.72,"t":"2026-10-09T13:45:00Z","v":471,"vw":32.717602},{"c":32.67,"h":33,"l":32.67,"n":95,"o":32.85,"t":"2026-10-09T14:00:00Z","v":6383,"vw":32.933799},{"c":32.535,"h":32.755,"l":32.4,"n":69,"o":32.755,"t":"2026-10-09T14:15:00Z","v":5974,"vw":32.588123},{"c":32.41,"h":32.535,"l":32.41,"n":7,"o":32.535,"t":"2026-10-09T14:30:00Z","v":247,"vw":32.4725},{"c":32.46,"h":32.52,"l":32.331,"n":134,"o":32.52,"t":"2026-10-09T14:45:00Z","v":4557,"vw":32.429139},{"c":32.58,"h":32.58,"l":32.44,"n":43,"o":32.44,"t":"2026-10-09T15:00:00Z","v":463,"vw":32.51},{"c":32.57,"h":32.6,"l":32.57,"n":29,"o":32.6,"t":"2026-10-09T15:15:00Z","v":1116,"vw":32.59},{"c":32.43,"h":32.46,"l":32.43,"n":70,"o":32.46,"t":"2026-10-09T15:45:00Z","v":1876,"vw":32.444286},{"c":32.53,"h":32.59,"l":32.53,"n":24,"o":32.59,"t":"2026-10-09T16:00:00Z","v":1460,"vw":32.562602},{"c":32.73,"h":32.73,"l":32.57,"n":138,"o":32.59,"t":"2026-10-09T16:15:00Z","v":5535,"vw":32.685845},{"c":32.64,"h":32.64,"l":32.6,"n":30,"o":32.61,"t":"2026-10-09T16:30:00Z","v":1195,"vw":32.6225},{"c":32.7049,"h":32.73,"l":32.7049,"n":36,"o":32.73,"t":"2026-10-09T16:45:00Z","v":765,"vw":32.7183},{"c":32.7125,"h":32.73,"l":32.7125,"n":106,"o":32.73,"t":"2026-10-09T17:00:00Z","v":1705,"vw":32.72125},{"c":32.7475,"h":32.78,"l":32.7475,"n":75,"o":32.7697,"t":"2026-10-09T17:15:00Z","v":1449,"vw":32.769379},{"c":32.85,"h":32.85,"l":32.7475,"n":130,"o":32.7475,"t":"2026-10-09T17:30:00Z","v":5319,"vw":32.823439},{"c":32.855,"h":32.89,"l":32.84,"n":43,"o":32.86,"t":"2026-10-09T17:45:00Z","v":1351,"vw":32.858588},{"c":32.91,"h":32.95,"l":32.86,"n":147,"o":32.89,"t":"2026-10-09T18:00:00Z","v":5147,"vw":32.909133},{"c":32.98,"h":32.98,"l":32.95,"n":56,"o":32.95,"t":"2026-10-09T18:15:00Z","v":2077,"vw":32.955},{"c":33.13,"h":33.13,"l":32.99,"n":162,"o":32.99,"t":"2026-10-09T18:30:00Z","v":5123,"vw":33.027257},{"c":33.02,"h":33.14,"l":33.02,"n":145,"o":33.04,"t":"2026-10-09T18:45:00Z","v":4470,"vw":33.086389},{"c":33.055,"h":33.15,"l":33,"n":232,"o":33.01,"t":"2026-10-09T19:00:00Z","v":8644,"vw":33.073104},{"c":33.13,"h":33.17,"l":33.01,"n":167,"o":33.06,"t":"2026-10-09T19:15:00Z","v":7313,"vw":33.087577},{"c":33.145,"h":33.21,"l":33.115,"n":193,"o":33.115,"t":"2026-10-09T19:30:00Z","v":7543,"vw":33.181791},{"c":33.129,"h":33.18,"l":33.035,"n":1049,"o":33.145,"t":"2026-10-09T19:45:00Z","v":41676,"vw":33.122396},{"c":33.13,"h":33.13,"l":33.13,"n":23,"o":33.13,"t":"2026-10-09T20:00:00Z","v":48295,"vw":33.13},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2026-10-09T20:30:00Z","v":27612,"vw":33.13},{"c":33.595,"h":33.595,"l":33.26,"n":89,"o":33.35,"t":"2026-10-12T13:30:00Z","v":7229,"vw":33.451488},{"c":33.475,"h":33.54,"l":33.43,"n":23,"o":33.46,"t":"2026-10-12T13:45:00Z","v":1480,"vw":33.45583},{"c":33.36,"h":33.44,"l":33.17,"n":61,"o":33.39,"t":"2026-10-12T14:00:00Z","v":3372,"vw":33.384169},{"c":33.41,"h":33.46,"l":33.3,"n":100,"o":33.375,"t":"2026-10-12T14:15:00Z","v":4255,"vw":33.424406},{"c":33.49,"h":33.49,"l":33.4,"n":30,"o":33.41,"t":"2026-10-12T14:30:00Z","v":3984,"vw":33.411714},{"c":33.57,"h":33.585,"l":33.5,"n":71,"o":33.5,"t":"2026-10-12T14:45:00Z","v":2961,"vw":33.575444},{"c":33.57,"h":33.6307,"l":33.4,"n":149,"o":33.575,"t":"2026-10-12T15:00:00Z","v":4998,"vw":33.528828},{"c":33.43,"h":33.63,"l":33.395,"n":51,"o":33.63,"t":"2026-10-12T15:15:00Z","v":1591,"vw":33.462808},{"c":33.36,"h":33.38,"l":33.31,"n":86,"o":33.38,"t":"2026-10-12T15:30:00Z","v":2833,"vw":33.352593},{"c":33.36,"h":33.45,"l":33.36,"n":65,"o":33.42,"t":"2026-10-12T15:45:00Z","v":3045,"vw":33.427729},{"c":33.355,"h":33.355,"l":33.355,"n":8,"o":33.355,"t":"2026-10-12T16:00:00Z","v":500,"vw":33.355},{"c":33.22,"h":33.355,"l":33.22,"n":102,"o":33.355,"t":"2026-10-12T16:15:00Z","v":3182,"vw":33.290667},{"c":33.26,"h":33.275,"l":33.14,"n":66,"o":33.14,"t":"2026-10-12T16:30:00Z","v":2665,"vw":33.225667},{"c":33.35,"h":33.35,"l":33.33,"n":44,"o":33.34,"t":"2026-10-12T16:45:00Z","v":1382,"vw":33.34},{"c":33.3225,"h":33.35,"l":33.23,"n":32,"o":33.23,"t":"2026-10-12T17:00:00Z","v":674,"vw":33.295994},{"c":33.325,"h":33.325,"l":33.325,"n":8,"o":33.325,"t":"2026-10-12T17:15:00Z","v":368,"vw":33.325},{"c":33.325,"h":33.325,"l":33.325,"n":4,"o":33.325,"t":"2026-10-12T17:30:00Z","v":209,"vw":33.325},{"c":33.4425,"h":33.46,"l":33.385,"n":100,"o":33.42,"t":"2026-10-12T17:45:00Z","v":4656,"vw":33.434715},{"c":33.52,"h":33.52,"l":33.45,"n":50,"o":33.45,"t":"2026-10-12T18:00:00Z","v":1944,"vw":33.501436},{"c":33.6,"h":33.615,"l":33.53,"n":149,"o":33.53,"t":"2026-10-12T18:15:00Z","v":4994,"vw":33.5826},{"c":33.56,"h":33.605,"l":33.55,"n":122,"o":33.58,"t":"2026-10-12T18:30:00Z","v":2799,"vw":33.566236},{"c":33.49,"h":33.56,"l":33.4,"n":61,"o":33.56,"t":"2026-10-12T18:45:00Z","v":1783,"vw":33.509171},{"c":33.49,"h":33.515,"l":33.4,"n":48,"o":33.49,"t":"2026-10-12T19:00:00Z","v":1764,"vw":33.468162},{"c":33.425,"h":33.55,"l":33.4,"n":107,"o":33.55,"t":"2026-10-12T19:15:00Z","v":3517,"vw":33.475527},{"c":33.515,"h":33.56,"l":33.38,"n":324,"o":33.39,"t":"2026-10-12T19:30:00Z","v":14013,"vw":33.470451},{"c":33.48,"h":33.57,"l":33.43,"n":806,"o":33.5,"t":"2026-10-12T19:45:00Z","v":24891,"vw":33.482863},{"c":33.46,"h":33.46,"l":33.46,"n":28,"o":33.46,"t":"2026-10-12T20:00:00Z","v":43386,"vw":33.46},{"c":33.675,"h":34.48,"l":33.635,"n":162,"o":33.69,"t":"2026-10-13T13:30:00Z","v":11585,"vw":33.928406},{"c":34.06,"h":34.155,"l":34.06,"n":12,"o":34.155,"t":"2026-10-13T13:45:00Z","v":264,"vw":34.1075},{"c":33.65,"h":34.05,"l":33.65,"n":130,"o":33.9,"t":"2026-10-13T14:00:00Z","v":4578,"vw":33.885888},{"c":33.6993,"h":33.7505,"l":33.58,"n":57,"o":33.61,"t":"2026-10-13T14:15:00Z","v":1375,"vw":33.671378},{"c":33.76,"h":33.875,"l":33.61,"n":99,"o":33.67,"t":"2026-10-13T14:30:00Z","v":3481,"vw":33.742438},{"c":33.985,"h":33.99,"l":33.68,"n":119,"o":33.77,"t":"2026-10-13T14:45:00Z","v":4374,"vw":33.907267},{"c":33.985,"h":33.985,"l":33.985,"n":38,"o":33.985,"t":"2026-10-13T15:00:00Z","v":576,"vw":33.985},{"c":34.24,"h":34.24,"l":33.985,"n":102,"o":33.985,"t":"2026-10-13T15:15:00Z","v":7591,"vw":34.003697},{"c":34.03,"h":34.155,"l":33.975,"n":132,"o":34.155,"t":"2026-10-13T15:30:00Z","v":5207,"vw":34.058788},{"c":34.04,"h":34.04,"l":33.89,"n":82,"o":34.02,"t":"2026-10-13T15:45:00Z","v":2179,"vw":33.99},{"c":33.9,"h":34.03,"l":33.9,"n":25,"o":34.015,"t":"2026-10-13T16:00:00Z","v":782,"vw":33.996},{"c":33.83,"h":33.905,"l":33.83,"n":13,"o":33.9,"t":"2026-10-13T16:15:00Z","v":423,"vw":33.885},{"c":33.84,"h":33.91,"l":33.83,"n":26,"o":33.91,"t":"2026-10-13T16:30:00Z","v":761,"vw":33.848333},{"c":33.86,"h":33.925,"l":33.82,"n":66,"o":33.925,"t":"2026-10-13T16:45:00Z","v":1718,"vw":33.876212},{"c":33.985,"h":34.02,"l":33.85,"n":132,"o":33.86,"t":"2026-10-13T17:00:00Z","v":5096,"vw":33.963988},{"c":33.81,"h":33.99,"l":33.81,"n":102,"o":33.97,"t":"2026-10-13T17:15:00Z","v":3431,"vw":33.94597},{"c":33.915,"h":33.97,"l":33.87,"n":138,"o":33.87,"t":"2026-10-13T17:30:00Z","v":5230,"vw":33.926191},{"c":33.92,"h":33.92,"l":33.85,"n":53,"o":33.88,"t":"2026-10-13T17:45:00Z","v":1363,"vw":33.876429},{"c":33.93,"h":33.96,"l":33.87,"n":170,"o":33.87,"t":"2026-10-13T18:00:00Z","v":5773,"vw":33.933352},{"c":33.76,"h":33.935,"l":33.76,"n":154,"o":33.93,"t":"2026-10-13T18:15:00Z","v":3530,"vw":33.863168},{"c":33.83,"h":33.835,"l":33.75,"n":96,"o":33.76,"t":"2026-10-13T18:30:00Z","v":2275,"vw":33.812276},{"c":33.83,"h":33.92,"l":33.755,"n":90,"o":33.83,"t":"2026-10-13T18:45:00Z","v":2804,"vw":33.827368},{"c":33.975,"h":33.985,"l":33.82,"n":225,"o":33.865,"t":"2026-10-13T19:00:00Z","v":8853,"vw":33.894234},{"c":33.8,"h":33.975,"l":33.8,"n":159,"o":33.93,"t":"2026-10-13T19:15:00Z","v":5458,"vw":33.909557},{"c":33.87,"h":33.91,"l":33.74,"n":150,"o":33.75,"t":"2026-10-13T19:30:00Z","v":4835,"vw":33.848622},{"c":33.76,"h":33.93,"l":33.72,"n":803,"o":33.89,"t":"2026-10-13T19:45:00Z","v":26563,"vw":33.781844},{"c":33.75,"h":33.75,"l":33.75,"n":17,"o":33.75,"t":"2026-10-13T20:00:00Z","v":40589,"vw":33.75},{"c":34.526,"h":34.526,"l":34.526,"n":1,"o":34.526,"t":"2026-10-13T23:45:00Z","v":330,"vw":34.526},{"c":33.67,"h":33.67,"l":33.67,"n":1,"o":33.67,"t":"2026-10-14T12:30:00Z","v":2260,"vw":33.67},{"c":33.4525,"h":33.7,"l":33.16,"n":109,"o":33.38,"t":"2026-10-14T13:30:00Z","v":10023,"vw":33.379944},{"c":33.47,"h":33.6554,"l":33.33,"n":65,"o":33.495,"t":"2026-10-14T13:45:00Z","v":1651,"vw":33.477544},{"c":33.38,"h":33.5,"l":33.38,"n":47,"o":33.5,"t":"2026-10-14T14:00:00Z","v":1844,"vw":33.47},{"c":33.2,"h":33.37,"l":33.19,"n":69,"o":33.37,"t":"2026-10-14T14:15:00Z","v":1422,"vw":33.2825},{"c":33.17,"h":33.28,"l":33.17,"n":100,"o":33.19,"t":"2026-10-14T14:30:00Z","v":4959,"vw":33.254117},{"c":33.31,"h":33.36,"l":33.17,"n":129,"o":33.23,"t":"2026-10-14T14:45:00Z","v":4835,"vw":33.283033},{"c":33.2701,"h":33.35,"l":33.2701,"n":19,"o":33.35,"t":"2026-10-14T15:00:00Z","v":429,"vw":33.323367},{"c":33.5,"h":33.5,"l":33.2893,"n":87,"o":33.2893,"t":"2026-10-14T15:15:00Z","v":2801,"vw":33.408955},{"c":33.26,"h":33.4,"l":33.26,"n":80,"o":33.4,"t":"2026-10-14T15:30:00Z","v":2118,"vw":33.3585},{"c":33.36,"h":33.36,"l":33.36,"n":4,"o":33.36,"t":"2026-10-14T15:45:00Z","v":126,"vw":33.36},{"c":33.365,"h":33.41,"l":33.31,"n":119,"o":33.34,"t":"2026-10-14T16:00:00Z","v":4494,"vw":33.370281},{"c":33.43,"h":33.4375,"l":33.3,"n":164,"o":33.36,"t":"2026-10-14T16:15:00Z","v":10578,"vw":33.344721},{"c":33.415,"h":33.46,"l":33.415,"n":21,"o":33.46,"t":"2026-10-14T16:30:00Z","v":654,"vw":33.425465},{"c":33.415,"h":33.415,"l":33.36,"n":41,"o":33.415,"t":"2026-10-14T16:45:00Z","v":1217,"vw":33.396875},{"c":33.38,"h":33.4,"l":33.315,"n":216,"o":33.36,"t":"2026-10-14T17:00:00Z","v":9274,"vw":33.364991},{"c":33.39,"h":33.42,"l":33.32,"n":76,"o":33.32,"t":"2026-10-14T17:15:00Z","v":2434,"vw":33.380769},{"c":33.42,"h":33.48,"l":33.42,"n":101,"o":33.42,"t":"2026-10-14T17:30:00Z","v":2009,"vw":33.433},{"c":33.47,"h":33.47,"l":33.4,"n":62,"o":33.435,"t":"2026-10-14T17:45:00Z","v":1544,"vw":33.453313},{"c":33.5,"h":33.54,"l":33.5,"n":54,"o":33.54,"t":"2026-10-14T18:00:00Z","v":1438,"vw":33.519231},{"c":33.525,"h":33.53,"l":33.52,"n":33,"o":33.52,"t":"2026-10-14T18:15:00Z","v":1131,"vw":33.525706},{"c":33.44,"h":33.515,"l":33.44,"n":96,"o":33.47,"t":"2026-10-14T18:30:00Z","v":2355,"vw":33.47875},{"c":33.53,"h":33.58,"l":33.46,"n":122,"o":33.46,"t":"2026-10-14T18:45:00Z","v":3495,"vw":33.512033},{"c":33.5,"h":33.54,"l":33.47,"n":76,"o":33.47,"t":"2026-10-14T19:00:00Z","v":1310,"vw":33.4975},{"c":33.585,"h":33.61,"l":33.45,"n":113,"o":33.45,"t":"2026-10-14T19:15:00Z","v":2761,"vw":33.544776},{"c":33.48,"h":33.625,"l":33.48,"n":280,"o":33.59,"t":"2026-10-14T19:30:00Z","v":9427,"vw":33.564142},{"c":33.64,"h":33.68,"l":33.43,"n":731,"o":33.44,"t":"2026-10-14T19:45:00Z","v":25768,"vw":33.59421},{"c":34,"h":34,"l":33.65,"n":17,"o":33.65,"t":"2026-10-14T20:00:00Z","v":63322,"vw":33.652021},{"c":34.065,"h":34.24,"l":33.71,"n":68,"o":33.92,"t":"2026-10-15T13:30:00Z","v":3653,"vw":34.028551},{"c":34.065,"h":34.130803,"l":34.065,"n":37,"o":34.065,"t":"2026-10-15T13:45:00Z","v":1460,"vw":34.084111},{"c":34.4799,"h":34.4799,"l":34.11,"n":125,"o":34.11,"t":"2026-10-15T14:00:00Z","v":4132,"vw":34.329257},{"c":34.145,"h":34.145,"l":34.11,"n":18,"o":34.11,"t":"2026-10-15T14:15:00Z","v":776,"vw":34.136049},{"c":34.14,"h":34.185,"l":34.13,"n":28,"o":34.185,"t":"2026-10-15T14:30:00Z","v":920,"vw":34.146778},{"c":34.14,"h":34.14,"l":34.02,"n":107,"o":34.03,"t":"2026-10-15T14:45:00Z","v":2016,"vw":34.048973},{"c":33.98,"h":34.07,"l":33.98,"n":46,"o":34.02,"t":"2026-10-15T15:00:00Z","v":1481,"vw":34.02},{"c":34,"h":34.02,"l":34,"n":13,"o":34.02,"t":"2026-10-15T15:15:00Z","v":2866,"vw":34.012493},{"c":33.96,"h":33.97,"l":33.8476,"n":121,"o":33.895,"t":"2026-10-15T15:30:00Z","v":3216,"vw":33.91429},{"c":33.958,"h":33.958,"l":33.9575,"n":9,"o":33.9575,"t":"2026-10-15T15:45:00Z","v":473,"vw":33.957875},{"c":33.88,"h":33.946,"l":33.88,"n":36,"o":33.935,"t":"2026-10-15T16:00:00Z","v":3680,"vw":33.937201},{"c":33.85,"h":33.95,"l":33.85,"n":136,"o":33.91,"t":"2026-10-15T16:15:00Z","v":3334,"vw":33.901958},{"c":33.68,"h":33.83,"l":33.68,"n":65,"o":33.83,"t":"2026-10-15T16:45:00Z","v":1927,"vw":33.781428},{"c":33.77,"h":33.77,"l":33.76,"n":38,"o":33.76,"t":"2026-10-15T17:00:00Z","v":870,"vw":33.766667},{"c":33.73,"h":33.76,"l":33.73,"n":57,"o":33.76,"t":"2026-10-15T17:15:00Z","v":1179,"vw":33.741364},{"c":33.655,"h":33.735,"l":33.655,"n":88,"o":33.735,"t":"2026-10-15T17:30:00Z","v":1950,"vw":33.686},{"c":33.59,"h":33.67,"l":33.59,"n":121,"o":33.67,"t":"2026-10-15T17:45:00Z","v":3455,"vw":33.646},{"c":33.6,"h":33.61,"l":33.5,"n":134,"o":33.53,"t":"2026-10-15T18:00:00Z","v":3841,"vw":33.55693},{"c":33.61,"h":33.63,"l":33.57,"n":101,"o":33.63,"t":"2026-10-15T18:15:00Z","v":3076,"vw":33.599866},{"c":33.63,"h":33.66,"l":33.56,"n":108,"o":33.59,"t":"2026-10-15T18:30:00Z","v":4303,"vw":33.622402},{"c":33.64,"h":33.7051,"l":33.62,"n":193,"o":33.62,"t":"2026-10-15T18:45:00Z","v":4037,"vw":33.663218},{"c":33.68,"h":33.68,"l":33.645,"n":302,"o":33.66,"t":"2026-10-15T19:00:00Z","v":10122,"vw":33.656706},{"c":33.64,"h":33.725,"l":33.64,"n":167,"o":33.67,"t":"2026-10-15T19:15:00Z","v":6259,"vw":33.672368},{"c":33.75,"h":33.765,"l":33.67,"n":566,"o":33.67,"t":"2026-10-15T19:30:00Z","v":23819,"vw":33.721795},{"c":33.75,"h":33.76,"l":33.57,"n":992,"o":33.735,"t":"2026-10-15T19:45:00Z","v":35452,"vw":33.650882},{"c":33.75,"h":33.75,"l":33.75,"n":11,"o":33.75,"t":"2026-10-15T20:00:00Z","v":45023,"vw":33.75},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-15T20:15:00Z","v":55224,"vw":33.75},{"c":33.85,"h":33.85,"l":33.85,"n":2,"o":33.85,"t":"2026-10-15T21:30:00Z","v":155,"vw":33.85},{"c":34.02,"h":34.02,"l":34.02,"n":2,"o":34.02,"t":"2026-10-15T22:00:00Z","v":185,"vw":34.02},{"c":34.35,"h":34.35,"l":34.35,"n":4,"o":34.35,"t":"2026-10-15T23:30:00Z","v":264,"vw":34.35},{"c":33.87,"h":34.18,"l":33.72,"n":79,"o":34,"t":"2026-10-16T13:30:00Z","v":10784,"vw":33.930582},{"c":33.78,"h":33.905,"l":33.69,"n":101,"o":33.71,"t":"2026-10-16T13:45:00Z","v":3979,"vw":33.780751},{"c":33.7,"h":34,"l":33.57,"n":183,"o":33.77,"t":"2026-10-16T14:00:00Z","v":7614,"vw":33.672441},{"c":33.74,"h":33.75,"l":33.53,"n":75,"o":33.61,"t":"2026-10-16T14:15:00Z","v":3474,"vw":33.610706},{"c":33.59,"h":33.64,"l":33.55,"n":59,"o":33.58,"t":"2026-10-16T14:30:00Z","v":2733,"vw":33.581364},{"c":33.73,"h":33.75,"l":33.52,"n":104,"o":33.53,"t":"2026-10-16T14:45:00Z","v":4392,"vw":33.627457},{"c":33.605,"h":33.695,"l":33.5,"n":103,"o":33.56,"t":"2026-10-16T15:00:00Z","v":3568,"vw":33.540694},{"c":33.41,"h":33.63,"l":33.41,"n":150,"o":33.54,"t":"2026-10-16T15:15:00Z","v":4753,"vw":33.534661},{"c":33.48,"h":33.48,"l":33.28,"n":111,"o":33.39,"t":"2026-10-16T15:30:00Z","v":2872,"vw":33.360404},{"c":33.15,"h":33.3747,"l":33.11,"n":135,"o":33.3,"t":"2026-10-16T15:45:00Z","v":4880,"vw":33.234595},{"c":33.03,"h":33.17,"l":33.03,"n":131,"o":33.11,"t":"2026-10-16T16:00:00Z","v":5499,"vw":33.104466},{"c":32.68,"h":33.0897,"l":32.67,"n":89,"o":33,"t":"2026-10-16T16:15:00Z","v":4927,"vw":32.88218},{"c":32.875,"h":32.875,"l":32.71,"n":41,"o":32.73,"t":"2026-10-16T16:30:00Z","v":2293,"vw":32.750402},{"c":32.94,"h":32.95,"l":32.68,"n":75,"o":32.71,"t":"2026-10-16T16:45:00Z","v":4186,"vw":32.818986},{"c":33.07,"h":33.07,"l":32.9,"n":112,"o":33.025,"t":"2026-10-16T17:00:00Z","v":7880,"vw":32.997994},{"c":32.84,"h":33,"l":32.81,"n":96,"o":33,"t":"2026-10-16T17:15:00Z","v":3331,"vw":32.935057},{"c":32.84,"h":32.91,"l":32.82,"n":26,"o":32.83,"t":"2026-10-16T17:30:00Z","v":1863,"vw":32.847199},{"c":33.08,"h":33.095,"l":32.82,"n":102,"o":32.83,"t":"2026-10-16T17:45:00Z","v":6902,"vw":32.956256},{"c":33.05,"h":33.05,"l":33,"n":35,"o":33,"t":"2026-10-16T18:00:00Z","v":2143,"vw":33.043606},{"c":33.185,"h":33.185,"l":32.99,"n":54,"o":33.02,"t":"2026-10-16T18:15:00Z","v":2784,"vw":33.071988},{"c":33.03,"h":33.15,"l":33.01,"n":151,"o":33.09,"t":"2026-10-16T18:30:00Z","v":5345,"vw":33.089655},{"c":32.97,"h":33,"l":32.9,"n":107,"o":33,"t":"2026-10-16T18:45:00Z","v":3660,"vw":32.939556},{"c":32.97,"h":33.02,"l":32.95,"n":92,"o":32.9744,"t":"2026-10-16T19:00:00Z","v":4282,"vw":32.973871},{"c":33.04,"h":33.1109,"l":33.01,"n":102,"o":33.03,"t":"2026-10-16T19:15:00Z","v":3490,"vw":33.051988},{"c":33.17,"h":33.175,"l":33.03,"n":145,"o":33.08,"t":"2026-10-16T19:30:00Z","v":5965,"vw":33.103925},{"c":33.175,"h":33.27,"l":33.05,"n":653,"o":33.255,"t":"2026-10-16T19:45:00Z","v":25737,"vw":33.140238},{"c":33.13,"h":33.13,"l":33.13,"n":25,"o":33.13,"t":"2026-10-16T20:00:00Z","v":49434,"vw":33.13},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-16T20:15:00Z","v":315,"vw":33.1},{"c":33.295,"h":33.505,"l":33.1,"n":49,"o":33.505,"t":"2026-10-19T13:30:00Z","v":4707,"vw":33.416748},{"c":33.31,"h":33.31,"l":33.05,"n":17,"o":33.11,"t":"2026-10-19T13:45:00Z","v":1281,"vw":33.124157},{"c":33.03,"h":33.4,"l":33.03,"n":53,"o":33.18,"t":"2026-10-19T14:00:00Z","v":3090,"vw":33.152381},{"c":33.08,"h":33.4099,"l":33.03,"n":79,"o":33.04,"t":"2026-10-19T14:15:00Z","v":10820,"vw":33.281832},{"c":33.07,"h":33.1775,"l":33.06,"n":23,"o":33.1775,"t":"2026-10-19T14:30:00Z","v":1671,"vw":33.120796},{"c":33.29,"h":33.29,"l":33.14,"n":40,"o":33.215,"t":"2026-10-19T14:45:00Z","v":2522,"vw":33.191292},{"c":33.0701,"h":33.28,"l":33.0701,"n":125,"o":33.215,"t":"2026-10-19T15:00:00Z","v":6476,"vw":33.164457},{"c":33.07,"h":33.08,"l":33.04,"n":69,"o":33.08,"t":"2026-10-19T15:15:00Z","v":2298,"vw":33.060202},{"c":33.06,"h":33.07,"l":33.02,"n":63,"o":33.05,"t":"2026-10-19T15:30:00Z","v":2330,"vw":33.041865},{"c":33.035,"h":33.035,"l":32.99,"n":61,"o":33,"t":"2026-10-19T15:45:00Z","v":2004,"vw":32.993926},{"c":32.91,"h":32.9972,"l":32.91,"n":121,"o":32.9972,"t":"2026-10-19T16:00:00Z","v":3672,"vw":32.973993},{"c":32.9022,"h":33,"l":32.9022,"n":66,"o":32.95,"t":"2026-10-19T16:15:00Z","v":3828,"vw":32.936255},{"c":32.83,"h":32.935,"l":32.83,"n":120,"o":32.91,"t":"2026-10-19T16:30:00Z","v":3035,"vw":32.869983},{"c":33.02,"h":33.03,"l":32.85,"n":138,"o":32.9,"t":"2026-10-19T16:45:00Z","v":6978,"vw":32.940693},{"c":33.045,"h":33.045,"l":33.045,"n":10,"o":33.045,"t":"2026-10-19T17:00:00Z","v":1300,"vw":33.045},{"c":33.1051,"h":33.17,"l":33.035,"n":64,"o":33.07,"t":"2026-10-19T17:15:00Z","v":4018,"vw":33.087087},{"c":33.105,"h":33.105,"l":33.105,"n":17,"o":33.105,"t":"2026-10-19T17:30:00Z","v":1716,"vw":33.105},{"c":33.26,"h":33.26,"l":33.12,"n":73,"o":33.17,"t":"2026-10-19T17:45:00Z","v":3544,"vw":33.18712},{"c":33.25,"h":33.29,"l":33.18,"n":62,"o":33.22,"t":"2026-10-19T18:00:00Z","v":2640,"vw":33.246044},{"c":33.21,"h":33.24,"l":33.18,"n":69,"o":33.19,"t":"2026-10-19T18:15:00Z","v":3369,"vw":33.210746},{"c":33.245,"h":33.255,"l":33.17,"n":72,"o":33.255,"t":"2026-10-19T18:30:00Z","v":2409,"vw":33.20837},{"c":33.09,"h":33.16,"l":33.09,"n":84,"o":33.16,"t":"2026-10-19T18:45:00Z","v":2354,"vw":33.141},{"c":33.06,"h":33.115,"l":33.06,"n":94,"o":33.07,"t":"2026-10-19T19:00:00Z","v":2810,"vw":33.074495},{"c":33.15,"h":33.15,"l":33.04,"n":121,"o":33.06,"t":"2026-10-19T19:15:00Z","v":6269,"vw":33.093246},{"c":33.2,"h":33.2,"l":33.12,"n":97,"o":33.17,"t":"2026-10-19T19:30:00Z","v":3171,"vw":33.162788},{"c":33.32,"h":33.35,"l":33.14,"n":767,"o":33.17,"t":"2026-10-19T19:45:00Z","v":30713,"vw":33.264666},{"c":33.31,"h":33.31,"l":33.31,"n":17,"o":33.31,"t":"2026-10-19T20:00:00Z","v":35844,"vw":33.31},{"c":32.85,"h":33.15,"l":32.85,"n":6,"o":33.15,"t":"2026-10-19T21:00:00Z","v":550,"vw":33.05},{"c":33.1398,"h":33.1398,"l":33.1398,"n":1,"o":33.1398,"t":"2026-10-19T23:30:00Z","v":100,"vw":33.1398},{"c":33.64,"h":33.64,"l":33.45,"n":17,"o":33.45,"t":"2026-10-20T13:30:00Z","v":2301,"vw":33.45864},{"c":33.765,"h":33.765,"l":33.765,"n":4,"o":33.765,"t":"2026-10-20T14:15:00Z","v":104,"vw":33.765},{"c":33.88,"h":33.88,"l":33.88,"n":11,"o":33.88,"t":"2026-10-20T14:45:00Z","v":273,"vw":33.88},{"c":33.86,"h":33.96,"l":33.86,"n":100,"o":33.96,"t":"2026-10-20T15:00:00Z","v":4045,"vw":33.940152},{"c":33.82,"h":33.88,"l":33.82,"n":21,"o":33.835,"t":"2026-10-20T15:30:00Z","v":569,"vw":33.85},{"c":33.9899,"h":33.9899,"l":33.9,"n":27,"o":33.9899,"t":"2026-10-20T15:45:00Z","v":1107,"vw":33.967809},{"c":33.82,"h":33.89,"l":33.82,"n":67,"o":33.86,"t":"2026-10-20T16:00:00Z","v":1451,"vw":33.856667},{"c":33.82,"h":33.82,"l":33.74,"n":53,"o":33.77,"t":"2026-10-20T16:15:00Z","v":1638,"vw":33.768108},{"c":33.8792,"h":33.8792,"l":33.75,"n":58,"o":33.75,"t":"2026-10-20T16:30:00Z","v":2207,"vw":33.823873},{"c":33.75,"h":33.81,"l":33.75,"n":25,"o":33.81,"t":"2026-10-20T16:45:00Z","v":881,"vw":33.774},{"c":33.91,"h":33.91,"l":33.85,"n":55,"o":33.85,"t":"2026-10-20T17:00:00Z","v":1868,"vw":33.86},{"c":33.85,"h":33.89,"l":33.85,"n":35,"o":33.89,"t":"2026-10-20T17:15:00Z","v":1163,"vw":33.866},{"c":33.9,"h":33.9,"l":33.84,"n":69,"o":33.84,"t":"2026-10-20T17:30:00Z","v":1696,"vw":33.873272},{"c":33.84,"h":33.89,"l":33.805,"n":139,"o":33.87,"t":"2026-10-20T17:45:00Z","v":5844,"vw":33.843114},{"c":33.79,"h":33.86,"l":33.76,"n":155,"o":33.85,"t":"2026-10-20T18:00:00Z","v":15392,"vw":33.82128},{"c":33.69,"h":33.75,"l":33.69,"n":26,"o":33.74,"t":"2026-10-20T18:15:00Z","v":1212,"vw":33.740169},{"c":33.585,"h":33.68,"l":33.58,"n":39,"o":33.68,"t":"2026-10-20T18:30:00Z","v":997,"vw":33.615},{"c":33.59,"h":33.59,"l":33.585,"n":36,"o":33.585,"t":"2026-10-20T18:45:00Z","v":1037,"vw":33.587445},{"c":33.57,"h":33.57,"l":33.495,"n":150,"o":33.52,"t":"2026-10-20T19:00:00Z","v":4776,"vw":33.539384},{"c":33.555,"h":33.57,"l":33.51,"n":169,"o":33.55,"t":"2026-10-20T19:15:00Z","v":4451,"vw":33.54565},{"c":33.57,"h":33.6,"l":33.525,"n":298,"o":33.555,"t":"2026-10-20T19:30:00Z","v":13520,"vw":33.557602},{"c":33.78,"h":33.82,"l":33.57,"n":775,"o":33.58,"t":"2026-10-20T19:45:00Z","v":33579,"vw":33.714198},{"c":33.77,"h":33.77,"l":33.77,"n":7,"o":33.77,"t":"2026-10-20T20:00:00Z","v":34955,"vw":33.77},{"c":34.9395,"h":34.9395,"l":34.9395,"n":1,"o":34.9395,"t":"2026-10-20T23:00:00Z","v":546,"vw":34.9395},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-21T13:15:00Z","v":100,"vw":33.55},{"c":34.02,"h":34.02,"l":33.53,"n":37,"o":33.53,"t":"2026-10-21T13:30:00Z","v":5098,"vw":33.59563},{"c":33.84,"h":33.84,"l":33.84,"n":7,"o":33.84,"t":"2026-10-21T13:45:00Z","v":180,"vw":33.84},{"c":33.77,"h":33.8,"l":33.5701,"n":79,"o":33.8,"t":"2026-10-21T14:00:00Z","v":2714,"vw":33.706892},{"c":33.84,"h":33.84,"l":33.77,"n":112,"o":33.77,"t":"2026-10-21T14:15:00Z","v":2867,"vw":33.804641},{"c":33.98,"h":33.98,"l":33.7,"n":105,"o":33.775,"t":"2026-10-21T14:30:00Z","v":3978,"vw":33.914618},{"c":33.75,"h":33.87,"l":33.75,"n":47,"o":33.85,"t":"2026-10-21T14:45:00Z","v":1188,"vw":33.82451},{"c":33.665,"h":33.72,"l":33.56,"n":71,"o":33.56,"t":"2026-10-21T15:00:00Z","v":2385,"vw":33.661291},{"c":33.68,"h":33.68,"l":33.67,"n":18,"o":33.68,"t":"2026-10-21T15:15:00Z","v":843,"vw":33.674245},{"c":33.58,"h":33.68,"l":33.58,"n":23,"o":33.68,"t":"2026-10-21T15:30:00Z","v":807,"vw":33.655},{"c":33.55,"h":33.61,"l":33.505,"n":85,"o":33.505,"t":"2026-10-21T15:45:00Z","v":4537,"vw":33.576336},{"c":33.385,"h":33.555,"l":33.385,"n":96,"o":33.55,"t":"2026-10-21T16:00:00Z","v":13637,"vw":33.503429},{"c":33.555,"h":33.62,"l":33.485,"n":160,"o":33.485,"t":"2026-10-21T16:15:00Z","v":4739,"vw":33.547242},{"c":33.705,"h":33.78,"l":33.63,"n":180,"o":33.63,"t":"2026-10-21T16:30:00Z","v":10838,"vw":33.722337},{"c":33.62,"h":33.71,"l":33.595,"n":101,"o":33.705,"t":"2026-10-21T16:45:00Z","v":3007,"vw":33.668659},{"c":33.58,"h":33.69,"l":33.58,"n":55,"o":33.62,"t":"2026-10-21T17:00:00Z","v":2241,"vw":33.621231},{"c":33.53,"h":33.67,"l":33.48,"n":68,"o":33.575,"t":"2026-10-21T17:15:00Z","v":3798,"vw":33.568052},{"c":33.565,"h":33.62,"l":33.56,"n":79,"o":33.59,"t":"2026-10-21T17:30:00Z","v":5965,"vw":33.573851},{"c":33.63,"h":33.63,"l":33.585,"n":84,"o":33.63,"t":"2026-10-21T17:45:00Z","v":4229,"vw":33.605522},{"c":33.695,"h":33.7,"l":33.64,"n":86,"o":33.66,"t":"2026-10-21T18:00:00Z","v":2860,"vw":33.680286},{"c":33.64,"h":33.695,"l":33.64,"n":16,"o":33.695,"t":"2026-10-21T18:15:00Z","v":531,"vw":33.65812},{"c":33.705,"h":33.75,"l":33.66,"n":45,"o":33.695,"t":"2026-10-21T18:30:00Z","v":8475,"vw":33.673606},{"c":33.74,"h":33.75,"l":33.69,"n":103,"o":33.71,"t":"2026-10-21T18:45:00Z","v":4118,"vw":33.734716},{"c":33.54,"h":33.65,"l":33.54,"n":58,"o":33.65,"t":"2026-10-21T19:00:00Z","v":2022,"vw":33.625349},{"c":33.52,"h":33.58,"l":33.48,"n":274,"o":33.58,"t":"2026-10-21T19:15:00Z","v":11669,"vw":33.545756},{"c":33.465,"h":33.48,"l":33.38,"n":176,"o":33.46,"t":"2026-10-21T19:30:00Z","v":4111,"vw":33.438248},{"c":33.51,"h":33.61,"l":33.43,"n":1022,"o":33.52,"t":"2026-10-21T19:45:00Z","v":36728,"vw":33.526833},{"c":33.51,"h":33.51,"l":33.51,"n":27,"o":33.51,"t":"2026-10-21T20:00:00Z","v":44882,"vw":33.51},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-10-21T20:30:00Z","v":200,"vw":33.51},{"c":33.92,"h":34.05,"l":33.81,"n":45,"o":33.81,"t":"2026-10-22T13:30:00Z","v":2181,"vw":33.840598},{"c":34.095,"h":34.19,"l":33.741,"n":70,"o":33.741,"t":"2026-10-22T13:45:00Z","v":3603,"vw":34.027485},{"c":33.91,"h":34.01,"l":33.91,"n":28,"o":33.96,"t":"2026-10-22T14:00:00Z","v":1195,"vw":33.952665},{"c":33.98,"h":34.14,"l":33.98,"n":89,"o":34.055,"t":"2026-10-22T14:15:00Z","v":3176,"vw":34.043889},{"c":33.98,"h":34.04,"l":33.98,"n":26,"o":34.03,"t":"2026-10-22T14:30:00Z","v":1485,"vw":33.994431},{"c":34.16,"h":34.16,"l":33.98,"n":34,"o":33.98,"t":"2026-10-22T14:45:00Z","v":1115,"vw":34.065714},{"c":34.155,"h":34.155,"l":34.0306,"n":68,"o":34.135,"t":"2026-10-22T15:00:00Z","v":2275,"vw":34.113567},{"c":34.25,"h":34.3,"l":34.2267,"n":49,"o":34.2267,"t":"2026-10-22T15:15:00Z","v":1951,"vw":34.253469},{"c":34.22,"h":34.25,"l":34.15,"n":93,"o":34.25,"t":"2026-10-22T15:30:00Z","v":3564,"vw":34.2073},{"c":34.125,"h":34.22,"l":34.04,"n":33,"o":34.22,"t":"2026-10-22T15:45:00Z","v":936,"vw":34.111816},{"c":34.115,"h":34.2,"l":34.06,"n":89,"o":34.08,"t":"2026-10-22T16:00:00Z","v":3000,"vw":34.138196},{"c":34.195,"h":34.205,"l":34.08,"n":151,"o":34.08,"t":"2026-10-22T16:15:00Z","v":4766,"vw":34.155205},{"c":34.13,"h":34.275,"l":34.0775,"n":93,"o":34.19,"t":"2026-10-22T16:30:00Z","v":3553,"vw":34.163102},{"c":34.33,"h":34.41,"l":34.085,"n":197,"o":34.13,"t":"2026-10-22T16:45:00Z","v":18360,"vw":34.168963},{"c":34.1,"h":34.495,"l":34.1,"n":83,"o":34.4625,"t":"2026-10-22T17:00:00Z","v":3275,"vw":34.285819},{"c":34.04,"h":34.168,"l":33.9,"n":313,"o":34.05,"t":"2026-10-22T17:15:00Z","v":23423,"vw":34.00517},{"c":34.07,"h":34.07,"l":34.04,"n":38,"o":34.04,"t":"2026-10-22T17:30:00Z","v":1264,"vw":34.048},{"c":34.105,"h":34.105,"l":34.105,"n":3,"o":34.105,"t":"2026-10-22T17:45:00Z","v":142,"vw":34.105},{"c":34.18,"h":34.18,"l":34.1,"n":109,"o":34.115,"t":"2026-10-22T18:00:00Z","v":3333,"vw":34.130386},{"c":34.2,"h":34.24,"l":34.2,"n":72,"o":34.21,"t":"2026-10-22T18:15:00Z","v":1978,"vw":34.207989},{"c":34.24,"h":34.24,"l":34.185,"n":23,"o":34.205,"t":"2026-10-22T18:30:00Z","v":1229,"vw":34.210214},{"c":34.24,"h":34.24,"l":34.205,"n":36,"o":34.205,"t":"2026-10-22T18:45:00Z","v":1011,"vw":34.224352},{"c":34.33,"h":34.33,"l":34.26,"n":75,"o":34.2755,"t":"2026-10-22T19:00:00Z","v":2553,"vw":34.278142},{"c":34.415,"h":34.48,"l":34.32,"n":181,"o":34.32,"t":"2026-10-22T19:15:00Z","v":6135,"vw":34.439718},{"c":34.49,"h":34.49,"l":34.4,"n":308,"o":34.415,"t":"2026-10-22T19:30:00Z","v":8404,"vw":34.445039},{"c":34.63,"h":34.665,"l":34.475,"n":816,"o":34.54,"t":"2026-10-22T19:45:00Z","v":24050,"vw":34.592098},{"c":34.59,"h":34.59,"l":34.59,"n":17,"o":34.59,"t":"2026-10-22T20:00:00Z","v":39170,"vw":34.59},{"c":34.59,"h":34.59,"l":34.59,"n":2,"o":34.59,"t":"2026-10-22T20:30:00Z","v":400,"vw":34.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.1230340947439947,"strike":39.39138254380004,"iv":0.6820103958493213,"gamma":0.05287645341357774,"theta":-0.0398892010626855,"vega":0.03311648409945078,"rho":0.0071725222269590555,"breakevenPct":17.127541597409753},{"delta":0.35,"premium":1.2545138528963862,"strike":38.295717892530114,"iv":0.6263830565787625,"gamma":0.061954886865615094,"theta":-0.03811073396290326,"vega":0.03454460738073227,"rho":0.008411660781388174,"breakevenPct":14.34007443025873},{"delta":0.4,"premium":1.385993611048778,"strike":37.200053241260186,"iv":0.5707557173082035,"gamma":0.07103332031765244,"theta":-0.03633226686312101,"vega":0.035972730662013765,"rho":0.009650799335817296,"breakevenPct":11.552607263107706},{"delta":0.45,"premium":1.5174733692011697,"strike":36.10438858999025,"iv":0.5151283780376447,"gamma":0.0801117537696898,"theta":-0.034553799763338756,"vega":0.03740085394329525,"rho":0.010889937890246415,"breakevenPct":8.765140095956683},{"delta":0.5,"premium":1.6489531273535614,"strike":35.00872393872032,"iv":0.4595010387670858,"gamma":0.08919018722172717,"theta":-0.032775332663556506,"vega":0.03882897722457674,"rho":0.012129076444675535,"breakevenPct":5.97767292880566},{"delta":0.55,"premium":2.24732162218276,"strike":34.20357117042299,"iv":0.48963173008640226,"gamma":0.0818138756938296,"theta":-0.03263992821210341,"vega":0.03684284929670104,"rho":0.01305607002007858,"breakevenPct":5.379857740982197},{"delta":0.6,"premium":2.8494374315443407,"strike":33.40075009127421,"iv":0.5204507273961039,"gamma":0.07430549607315932,"theta":-0.03251771121208366,"vega":0.03482931810940138,"rho":0.013980558276067749,"breakevenPct":4.799617007281146},{"delta":0.65,"premium":3.451553240905923,"strike":32.597929012125434,"iv":0.5512697247058055,"gamma":0.06679711645248904,"theta":-0.03239549421206391,"vega":0.032815786922101714,"rho":0.014905046532056923,"breakevenPct":4.219376273580093},{"delta":0.7,"premium":4.053669050267504,"strike":31.795107932976663,"iv":0.5820887220155071,"gamma":0.05928873683181876,"theta":-0.03227327721204416,"vega":0.030802255734802053,"rho":0.015829534788046093,"breakevenPct":3.639135539879042},{"delta":0.75,"premium":4.655784859629086,"strike":30.992286853827885,"iv":0.6129077193252088,"gamma":0.051780357211148466,"theta":-0.032151060212024414,"vega":0.028788724547502385,"rho":0.016754023044035265,"breakevenPct":3.0588948061779893},{"delta":0.8,"premium":5.257900668990668,"strike":30.18946577467911,"iv":0.6437267166349105,"gamma":0.04427197759047818,"theta":-0.03202884321200466,"vega":0.026775193360202718,"rho":0.017678511300024437,"breakevenPct":2.478654072476937},{"delta":0.85,"premium":7.209879032258064,"strike":28.074596774193548,"iv":0.7698743951612903,"gamma":0.03275745967741936,"theta":-0.030575201612903224,"vega":0.022218145161290323,"rho":0.017537452201041845,"breakevenPct":2.0077357804325215},{"delta":0.9,"premium":9.57883064516129,"strike":25.554435483870968,"iv":0.9254691532258064,"gamma":0.020005443548387097,"theta":-0.028710282258064514,"vega":0.01687540322580645,"rho":0.017067244966230282,"breakevenPct":1.5705872478527196}],"put":[{"delta":0.1,"premium":1.025,"strike":20.686770371260277,"iv":1.7833757683952896,"gamma":0.010214106523147535,"theta":-0.05183291289988729,"vega":0.01706722731497539,"rho":-0.0035951611264415924,"breakevenPct":43.157645645388044},{"delta":0.15,"premium":1.05998125689452,"strike":25.665417126301328,"iv":1.22408898983944,"gamma":0.02038169430085195,"theta":-0.04620167889171136,"vega":0.022539885917710927,"rho":-0.0050315402640628585,"breakevenPct":28.86546438448452},{"delta":0.2,"premium":1.104241460721533,"strike":28.616097381435527,"iv":0.9354893556444943,"gamma":0.03261264455960482,"theta":-0.04140027363824675,"vega":0.026995100676996786,"rho":-0.006482534191794356,"breakevenPct":20.46297796844756},{"delta":0.25,"premium":1.2039735911623746,"strike":30.47862782522651,"iv":0.7675638617909036,"gamma":0.043197685497946225,"theta":-0.03815775733212623,"vega":0.030024227302196015,"rho":-0.007967752465404102,"breakevenPct":15.366712246128554},{"delta":0.3,"premium":1.3527029390167655,"strike":31.38001781222282,"iv":0.7062273662185544,"gamma":0.052328928421003194,"theta":-0.036292175726837905,"vega":0.03179371946682998,"rho":-0.009483200403245755,"breakevenPct":13.190763592928445},{"delta":0.35,"premium":1.5014322868711565,"strike":32.28140779921913,"iv":0.6448908706462052,"gamma":0.06146017134406016,"theta":-0.03442659412154958,"vega":0.033563211631463946,"rho":-0.010998648341087408,"breakevenPct":11.014814939728335},{"delta":0.4,"premium":1.6501616347255477,"strike":33.18279778621544,"iv":0.583554375073856,"gamma":0.07059141426711715,"theta":-0.032561012516261256,"vega":0.03533270379609792,"rho":-0.012514096278929063,"breakevenPct":8.838866286528223},{"delta":0.45,"premium":1.7988909825799386,"strike":34.08418777321175,"iv":0.5222178795015068,"gamma":0.0797226571901741,"theta":-0.03069543091097294,"vega":0.03710219596073189,"rho":-0.014029544216770717,"breakevenPct":6.6629176333281155},{"delta":0.5,"premium":1.9476203304343296,"strike":34.98557776020806,"iv":0.4608813839291576,"gamma":0.08885390011323108,"theta":-0.028829849305684614,"vega":0.03887168812536585,"rho":-0.01554499215461237,"breakevenPct":4.486968980128006},{"delta":0.55,"premium":2.681766434080059,"strike":35.903415350716124,"iv":0.4860629085567389,"gamma":0.0821521116415718,"theta":-0.028492838780756518,"vega":0.03718351083363936,"rho":-0.01748325790238545,"breakevenPct":3.955915245342418},{"delta":0.6,"premium":3.4254315093646706,"strike":36.82152038193169,"iv":0.5126512302607418,"gamma":0.07519287550495778,"theta":-0.028180683070143223,"vega":0.03543911127432978,"rho":-0.019428398736498875,"breakevenPct":3.451607769392841},{"delta":0.65,"premium":4.169096584649284,"strike":37.739625413147266,"iv":0.5392395519647448,"gamma":0.06823363936834373,"theta":-0.02786852735952993,"vega":0.0336947117150202,"rho":-0.021373539570612304,"breakevenPct":2.9473002934432624},{"delta":0.7,"premium":4.912761659933896,"strike":38.657730444362834,"iv":0.5658278736687476,"gamma":0.06127440323172972,"theta":-0.027556371648916635,"vega":0.03195031215571061,"rho":-0.023318680404725727,"breakevenPct":2.442992817493685},{"delta":0.75,"premium":5.656426735218509,"strike":39.57583547557841,"iv":0.5924161953727507,"gamma":0.054315167095115684,"theta":-0.02724421593830334,"vega":0.030205912596401027,"rho":-0.025263821238839156,"breakevenPct":1.9386853415441063}]},"raw":{"call":[{"delta":0.3,"premium":1.1230340947439947,"strike":39.39138254380004,"iv":0.6820103958493213,"gamma":0.05287645341357774,"theta":-0.0398892010626855,"vega":0.03311648409945078,"rho":0.0071725222269590555,"breakevenPct":17.127541597409753},{"delta":0.35,"premium":1.2545138528963862,"strike":38.295717892530114,"iv":0.6263830565787625,"gamma":0.061954886865615094,"theta":-0.03811073396290326,"vega":0.03454460738073227,"rho":0.008411660781388174,"breakevenPct":14.34007443025873},{"delta":0.4,"premium":1.385993611048778,"strike":37.200053241260186,"iv":0.5707557173082035,"gamma":0.07103332031765244,"theta":-0.03633226686312101,"vega":0.035972730662013765,"rho":0.009650799335817296,"breakevenPct":11.552607263107706},{"delta":0.45,"premium":1.5174733692011697,"strike":36.10438858999025,"iv":0.5151283780376447,"gamma":0.0801117537696898,"theta":-0.034553799763338756,"vega":0.03740085394329525,"rho":0.010889937890246415,"breakevenPct":8.765140095956683},{"delta":0.5,"premium":1.6489531273535614,"strike":35.00872393872032,"iv":0.4595010387670858,"gamma":0.08919018722172717,"theta":-0.032775332663556506,"vega":0.03882897722457674,"rho":0.012129076444675535,"breakevenPct":5.97767292880566},{"delta":0.55,"premium":2.24732162218276,"strike":34.20357117042299,"iv":0.48963173008640226,"gamma":0.0818138756938296,"theta":-0.03263992821210341,"vega":0.03684284929670104,"rho":0.01305607002007858,"breakevenPct":5.379857740982197},{"delta":0.6,"premium":2.8494374315443407,"strike":33.40075009127421,"iv":0.5204507273961039,"gamma":0.07430549607315932,"theta":-0.03251771121208366,"vega":0.03482931810940138,"rho":0.013980558276067749,"breakevenPct":4.799617007281146},{"delta":0.65,"premium":3.451553240905923,"strike":32.597929012125434,"iv":0.5512697247058055,"gamma":0.06679711645248904,"theta":-0.03239549421206391,"vega":0.032815786922101714,"rho":0.014905046532056923,"breakevenPct":4.219376273580093},{"delta":0.7,"premium":4.053669050267504,"strike":31.795107932976663,"iv":0.5820887220155071,"gamma":0.05928873683181876,"theta":-0.03227327721204416,"vega":0.030802255734802053,"rho":0.015829534788046093,"breakevenPct":3.639135539879042},{"delta":0.75,"premium":4.655784859629086,"strike":30.992286853827885,"iv":0.6129077193252088,"gamma":0.051780357211148466,"theta":-0.032151060212024414,"vega":0.028788724547502385,"rho":0.016754023044035265,"breakevenPct":3.0588948061779893},{"delta":0.8,"premium":5.257900668990668,"strike":30.18946577467911,"iv":0.6437267166349105,"gamma":0.04427197759047818,"theta":-0.03202884321200466,"vega":0.026775193360202718,"rho":0.017678511300024437,"breakevenPct":2.478654072476937},{"delta":0.85,"premium":7.209879032258064,"strike":28.074596774193548,"iv":0.7698743951612903,"gamma":0.03275745967741936,"theta":-0.030575201612903224,"vega":0.022218145161290323,"rho":0.017537452201041845,"breakevenPct":2.0077357804325215},{"delta":0.9,"premium":9.57883064516129,"strike":25.554435483870968,"iv":0.9254691532258064,"gamma":0.020005443548387097,"theta":-0.028710282258064514,"vega":0.01687540322580645,"rho":0.017067244966230282,"breakevenPct":1.5705872478527196}],"put":[{"delta":0.1,"premium":1.025,"strike":20.686770371260277,"iv":1.7833757683952896,"gamma":0.010214106523147535,"theta":-0.05183291289988729,"vega":0.01706722731497539,"rho":-0.0035951611264415924,"breakevenPct":43.157645645388044},{"delta":0.15,"premium":1.05998125689452,"strike":25.665417126301328,"iv":1.22408898983944,"gamma":0.02038169430085195,"theta":-0.04620167889171136,"vega":0.022539885917710927,"rho":-0.0050315402640628585,"breakevenPct":28.86546438448452},{"delta":0.2,"premium":1.104241460721533,"strike":28.616097381435527,"iv":0.9354893556444943,"gamma":0.03261264455960482,"theta":-0.04140027363824675,"vega":0.026995100676996786,"rho":-0.006482534191794356,"breakevenPct":20.46297796844756},{"delta":0.25,"premium":1.2039735911623746,"strike":30.47862782522651,"iv":0.7675638617909036,"gamma":0.043197685497946225,"theta":-0.03815775733212623,"vega":0.030024227302196015,"rho":-0.007967752465404102,"breakevenPct":15.366712246128554},{"delta":0.3,"premium":1.3527029390167655,"strike":31.38001781222282,"iv":0.7062273662185544,"gamma":0.052328928421003194,"theta":-0.036292175726837905,"vega":0.03179371946682998,"rho":-0.009483200403245755,"breakevenPct":13.190763592928445},{"delta":0.35,"premium":1.5014322868711565,"strike":32.28140779921913,"iv":0.6448908706462052,"gamma":0.06146017134406016,"theta":-0.03442659412154958,"vega":0.033563211631463946,"rho":-0.010998648341087408,"breakevenPct":11.014814939728335},{"delta":0.4,"premium":1.6501616347255477,"strike":33.18279778621544,"iv":0.583554375073856,"gamma":0.07059141426711715,"theta":-0.032561012516261256,"vega":0.03533270379609792,"rho":-0.012514096278929063,"breakevenPct":8.838866286528223},{"delta":0.45,"premium":1.7988909825799386,"strike":34.08418777321175,"iv":0.5222178795015068,"gamma":0.0797226571901741,"theta":-0.03069543091097294,"vega":0.03710219596073189,"rho":-0.014029544216770717,"breakevenPct":6.6629176333281155},{"delta":0.5,"premium":1.9476203304343296,"strike":34.98557776020806,"iv":0.4608813839291576,"gamma":0.08885390011323108,"theta":-0.028829849305684614,"vega":0.03887168812536585,"rho":-0.01554499215461237,"breakevenPct":4.486968980128006},{"delta":0.55,"premium":2.681766434080059,"strike":35.903415350716124,"iv":0.4860629085567389,"gamma":0.0821521116415718,"theta":-0.028492838780756518,"vega":0.03718351083363936,"rho":-0.01748325790238545,"breakevenPct":3.955915245342418},{"delta":0.6,"premium":3.4254315093646706,"strike":36.82152038193169,"iv":0.5126512302607418,"gamma":0.07519287550495778,"theta":-0.028180683070143223,"vega":0.03543911127432978,"rho":-0.019428398736498875,"breakevenPct":3.451607769392841},{"delta":0.65,"premium":4.169096584649284,"strike":37.739625413147266,"iv":0.5392395519647448,"gamma":0.06823363936834373,"theta":-0.02786852735952993,"vega":0.0336947117150202,"rho":-0.021373539570612304,"breakevenPct":2.9473002934432624},{"delta":0.7,"premium":4.912761659933896,"strike":38.657730444362834,"iv":0.5658278736687476,"gamma":0.06127440323172972,"theta":-0.027556371648916635,"vega":0.03195031215571061,"rho":-0.023318680404725727,"breakevenPct":2.442992817493685},{"delta":0.75,"premium":5.656426735218509,"strike":39.57583547557841,"iv":0.5924161953727507,"gamma":0.054315167095115684,"theta":-0.02724421593830334,"vega":0.030205912596401027,"rho":-0.025263821238839156,"breakevenPct":1.9386853415441063}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}