{"symbol":"HY","url":"https://intraalpha.com/companies/HY","capturedAt":"2026-10-16T22:52:25.114Z","state":"ready","quote":{"symbol":"HY","last_price":29.21,"prev_close":30.1,"regular_close":29.21,"change":-0.89,"change_pct":-2.9568,"regular_change":-0.89,"regular_change_pct":-2.9568,"extended_change":0,"extended_change_pct":0,"bid":28.88,"ask":33.5,"bid_size":100,"ask_size":1000,"volume":109472,"vwap":29.977075,"open":30.22,"high":31.865,"low":29.21,"close":29.21,"trade_count":3319,"last_trade_at":"2026-10-16T22:30:00.003417135Z","last_quote_at":"2026-10-16T22:51:49.462213798Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:52:18.827989552-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"HY","fetched_at":"2026-10-16T22:52:23.491082+00:00","name":"Hyster-Yale Materials Handling Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"FARM & HEAVY CONSTRUCTION MACHINERY","country":"USA","description":"Hyster-Yale Materials Handling, Inc. designs, designs, manufactures, sells and services a worldwide line of forklift trucks, accessories and replacement parts. The company is headquartered in Cleveland, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":539269000,"ebitda":-48600000,"pe_ratio":null,"peg_ratio":1.61,"book_value":21.77,"dividend_per_share":1.445,"dividend_yield":0.0471,"eps":-6.2,"revenue_ttm":3510400000,"gross_profit_ttm":504300000,"profit_margin":-0.0333,"operating_margin_ttm":-0.0646,"return_on_assets_ttm":-0.0293,"return_on_equity_ttm":-0.236,"quarterly_earnings_growth":-0.836,"quarterly_revenue_growth":-0.15,"analyst_target_price":50,"analyst_number":0,"beta":1.63,"fifty_two_week_high":40.85,"fifty_two_week_low":25.3,"fifty_day_ma":33.55,"two_hundred_day_ma":34.53,"shares_outstanding":14471300,"forward_pe":9.45,"price_to_sales":0.154,"price_to_book":1.512,"ev_to_revenue":0.29,"ev_to_ebitda":36.19},"optionObservedAt":"2026-10-16T19:55:04.859Z","bars":[{"c":32.7775,"h":32.7775,"l":32.76,"n":10,"o":32.76,"t":"2026-10-09T13:30:00Z","v":522,"vw":32.764118},{"c":32.3,"h":32.61,"l":32.3,"n":8,"o":32.61,"t":"2026-10-09T13:40:00Z","v":469,"vw":32.455},{"c":32,"h":32.2,"l":32,"n":16,"o":32.2,"t":"2026-10-09T13:45:00Z","v":455,"vw":32.103382},{"c":32.35,"h":32.35,"l":32.35,"n":2,"o":32.35,"t":"2026-10-09T14:00:00Z","v":150,"vw":32.35},{"c":32.51,"h":32.52,"l":32.48,"n":108,"o":32.52,"t":"2026-10-09T14:05:00Z","v":2379,"vw":32.508752},{"c":32.31,"h":32.31,"l":32.29,"n":20,"o":32.29,"t":"2026-10-09T14:20:00Z","v":1182,"vw":32.295882},{"c":32.24,"h":32.24,"l":32.24,"n":1,"o":32.24,"t":"2026-10-09T14:25:00Z","v":100,"vw":32.24},{"c":32.33,"h":32.33,"l":32.21,"n":25,"o":32.21,"t":"2026-10-09T14:50:00Z","v":835,"vw":32.25},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-09T14:55:00Z","v":100,"vw":32.33},{"c":32.3,"h":32.3,"l":32.3,"n":6,"o":32.3,"t":"2026-10-09T15:00:00Z","v":372,"vw":32.3},{"c":32.205,"h":32.205,"l":32.205,"n":9,"o":32.205,"t":"2026-10-09T15:05:00Z","v":217,"vw":32.205},{"c":32.205,"h":32.205,"l":32.205,"n":8,"o":32.205,"t":"2026-10-09T15:10:00Z","v":577,"vw":32.205},{"c":32.29,"h":32.31,"l":32.19,"n":9,"o":32.31,"t":"2026-10-09T15:30:00Z","v":600,"vw":32.237},{"c":32.205,"h":32.205,"l":32.205,"n":7,"o":32.205,"t":"2026-10-09T15:35:00Z","v":296,"vw":32.205},{"c":32.205,"h":32.205,"l":32.205,"n":8,"o":32.205,"t":"2026-10-09T15:40:00Z","v":603,"vw":32.205},{"c":32.12,"h":32.12,"l":31.99,"n":38,"o":32.07,"t":"2026-10-09T15:55:00Z","v":2759,"vw":32.069671},{"c":31.96,"h":31.96,"l":31.96,"n":7,"o":31.96,"t":"2026-10-09T16:00:00Z","v":305,"vw":31.96},{"c":31.955,"h":31.96,"l":31.86,"n":14,"o":31.96,"t":"2026-10-09T16:05:00Z","v":1580,"vw":31.923},{"c":31.82,"h":31.89,"l":31.82,"n":38,"o":31.85,"t":"2026-10-09T16:10:00Z","v":1367,"vw":31.855241},{"c":31.8,"h":31.82,"l":31.77,"n":26,"o":31.77,"t":"2026-10-09T16:15:00Z","v":1103,"vw":31.8},{"c":31.7,"h":31.72,"l":31.64,"n":73,"o":31.72,"t":"2026-10-09T16:35:00Z","v":3831,"vw":31.657523},{"c":31.62,"h":31.62,"l":31.62,"n":18,"o":31.62,"t":"2026-10-09T16:40:00Z","v":756,"vw":31.62},{"c":31.66,"h":31.66,"l":31.5278,"n":7,"o":31.5278,"t":"2026-10-09T16:50:00Z","v":3262,"vw":31.560835},{"c":31.61,"h":31.66,"l":31.61,"n":24,"o":31.66,"t":"2026-10-09T16:55:00Z","v":601,"vw":31.635},{"c":31.76,"h":31.8,"l":31.65,"n":20,"o":31.69,"t":"2026-10-09T17:00:00Z","v":929,"vw":31.722698},{"c":31.77,"h":31.77,"l":31.77,"n":27,"o":31.77,"t":"2026-10-09T17:05:00Z","v":638,"vw":31.77},{"c":31.81,"h":31.81,"l":31.81,"n":22,"o":31.81,"t":"2026-10-09T17:20:00Z","v":521,"vw":31.81},{"c":31.88,"h":31.88,"l":31.765,"n":7,"o":31.86,"t":"2026-10-09T17:25:00Z","v":443,"vw":31.84625},{"c":32.08,"h":32.09,"l":31.88,"n":48,"o":31.88,"t":"2026-10-09T17:30:00Z","v":2011,"vw":31.930909},{"c":32.125,"h":32.25,"l":32.125,"n":29,"o":32.14,"t":"2026-10-09T17:50:00Z","v":1176,"vw":32.165833},{"c":32.255,"h":32.255,"l":32.13,"n":12,"o":32.255,"t":"2026-10-09T17:55:00Z","v":2193,"vw":32.141883},{"c":32.1625,"h":32.1625,"l":32.155,"n":8,"o":32.155,"t":"2026-10-09T18:00:00Z","v":333,"vw":32.15875},{"c":32.26,"h":32.26,"l":32.26,"n":4,"o":32.26,"t":"2026-10-09T18:05:00Z","v":689,"vw":32.26},{"c":32.27,"h":32.27,"l":32.27,"n":6,"o":32.27,"t":"2026-10-09T18:10:00Z","v":373,"vw":32.27},{"c":32.17,"h":32.17,"l":32.17,"n":15,"o":32.17,"t":"2026-10-09T18:25:00Z","v":307,"vw":32.17},{"c":32.36,"h":32.53,"l":32.27,"n":79,"o":32.27,"t":"2026-10-09T18:30:00Z","v":2925,"vw":32.362202},{"c":32.52,"h":32.52,"l":32.52,"n":3,"o":32.52,"t":"2026-10-09T18:35:00Z","v":161,"vw":32.52},{"c":32.5,"h":32.52,"l":32.5,"n":2,"o":32.52,"t":"2026-10-09T18:45:00Z","v":200,"vw":32.51},{"c":32.585,"h":32.81,"l":32.52,"n":53,"o":32.52,"t":"2026-10-09T18:50:00Z","v":2066,"vw":32.591818},{"c":32.555,"h":32.69,"l":32.555,"n":2,"o":32.69,"t":"2026-10-09T19:00:00Z","v":200,"vw":32.6225},{"c":32.555,"h":32.555,"l":32.555,"n":4,"o":32.555,"t":"2026-10-09T19:10:00Z","v":246,"vw":32.555},{"c":32.41,"h":32.6751,"l":32.41,"n":18,"o":32.6751,"t":"2026-10-09T19:15:00Z","v":1058,"vw":32.613967},{"c":32.37,"h":32.37,"l":32.37,"n":9,"o":32.37,"t":"2026-10-09T19:20:00Z","v":153,"vw":32.37},{"c":32.285,"h":32.52,"l":32.285,"n":133,"o":32.38,"t":"2026-10-09T19:25:00Z","v":6092,"vw":32.381445},{"c":32.355,"h":32.37,"l":32.34,"n":44,"o":32.35,"t":"2026-10-09T19:30:00Z","v":1932,"vw":32.357083},{"c":32.46,"h":32.46,"l":32.335,"n":38,"o":32.335,"t":"2026-10-09T19:35:00Z","v":1107,"vw":32.41625},{"c":32.51,"h":32.51,"l":32.4,"n":31,"o":32.4,"t":"2026-10-09T19:40:00Z","v":1017,"vw":32.465},{"c":32.535,"h":32.7,"l":32.39,"n":86,"o":32.39,"t":"2026-10-09T19:45:00Z","v":4200,"vw":32.482298},{"c":32.535,"h":32.65,"l":32.535,"n":43,"o":32.64,"t":"2026-10-09T19:50:00Z","v":1196,"vw":32.571667},{"c":32.47,"h":32.63,"l":32.42,"n":366,"o":32.63,"t":"2026-10-09T19:55:00Z","v":16072,"vw":32.473722},{"c":32.34,"h":32.47,"l":32.34,"n":15,"o":32.47,"t":"2026-10-09T20:00:00Z","v":25147,"vw":32.342059},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-09T20:25:00Z","v":11808,"vw":32.34},{"c":32.235,"h":32.325,"l":31.75,"n":33,"o":31.75,"t":"2026-10-12T13:30:00Z","v":1763,"vw":32.146388},{"c":32.015,"h":32.015,"l":32.015,"n":3,"o":32.015,"t":"2026-10-12T14:05:00Z","v":198,"vw":32.015},{"c":32.13,"h":32.13,"l":32.13,"n":11,"o":32.13,"t":"2026-10-12T14:25:00Z","v":465,"vw":32.13},{"c":32.36,"h":32.36,"l":32.36,"n":10,"o":32.36,"t":"2026-10-12T14:30:00Z","v":234,"vw":32.36},{"c":32.485,"h":32.485,"l":32.485,"n":7,"o":32.485,"t":"2026-10-12T14:35:00Z","v":220,"vw":32.485},{"c":32.385,"h":32.385,"l":32.385,"n":12,"o":32.385,"t":"2026-10-12T15:00:00Z","v":636,"vw":32.385},{"c":32.12,"h":32.375,"l":32.12,"n":73,"o":32.375,"t":"2026-10-12T15:10:00Z","v":2698,"vw":32.22875},{"c":32.16,"h":32.16,"l":32.16,"n":10,"o":32.16,"t":"2026-10-12T15:15:00Z","v":448,"vw":32.16},{"c":32.235,"h":32.235,"l":32.22,"n":19,"o":32.22,"t":"2026-10-12T15:30:00Z","v":705,"vw":32.228534},{"c":32.175,"h":32.175,"l":32.175,"n":4,"o":32.175,"t":"2026-10-12T15:45:00Z","v":104,"vw":32.175},{"c":32.1,"h":32.175,"l":32.1,"n":35,"o":32.175,"t":"2026-10-12T15:50:00Z","v":1163,"vw":32.12375},{"c":32.1,"h":32.1,"l":32.1,"n":11,"o":32.1,"t":"2026-10-12T16:25:00Z","v":817,"vw":32.1},{"c":32.08,"h":32.09,"l":32.05,"n":26,"o":32.06,"t":"2026-10-12T16:35:00Z","v":1245,"vw":32.064372},{"c":32.19,"h":32.19,"l":32.05,"n":32,"o":32.05,"t":"2026-10-12T16:40:00Z","v":1348,"vw":32.12171},{"c":32.08,"h":32.11,"l":32.08,"n":31,"o":32.11,"t":"2026-10-12T16:55:00Z","v":1478,"vw":32.095},{"c":32.115,"h":32.115,"l":32.115,"n":3,"o":32.115,"t":"2026-10-12T17:00:00Z","v":123,"vw":32.115},{"c":32.11,"h":32.11,"l":32.11,"n":6,"o":32.11,"t":"2026-10-12T17:20:00Z","v":760,"vw":32.11},{"c":32.14,"h":32.16,"l":32.14,"n":50,"o":32.16,"t":"2026-10-12T17:30:00Z","v":1627,"vw":32.14375},{"c":32.115,"h":32.115,"l":32.115,"n":1,"o":32.115,"t":"2026-10-12T17:35:00Z","v":140,"vw":32.115},{"c":32.13,"h":32.13,"l":32.13,"n":13,"o":32.13,"t":"2026-10-12T17:40:00Z","v":406,"vw":32.13},{"c":32.16,"h":32.16,"l":32.16,"n":26,"o":32.16,"t":"2026-10-12T18:05:00Z","v":450,"vw":32.16},{"c":32.12,"h":32.12,"l":32.12,"n":22,"o":32.12,"t":"2026-10-12T18:20:00Z","v":324,"vw":32.12},{"c":32.0869,"h":32.1399,"l":32.0869,"n":2,"o":32.1399,"t":"2026-10-12T18:25:00Z","v":313,"vw":32.114162},{"c":32.0999,"h":32.0999,"l":32.0572,"n":28,"o":32.08,"t":"2026-10-12T18:30:00Z","v":1880,"vw":32.087531},{"c":32.08,"h":32.08,"l":32.03,"n":103,"o":32.08,"t":"2026-10-12T18:35:00Z","v":3636,"vw":32.057693},{"c":32.06,"h":32.07,"l":32.04,"n":39,"o":32.07,"t":"2026-10-12T18:45:00Z","v":1463,"vw":32.053687},{"c":32.02,"h":32.02,"l":31.995,"n":36,"o":32.02,"t":"2026-10-12T18:50:00Z","v":714,"vw":32.0075},{"c":32.02,"h":32.02,"l":31.985,"n":11,"o":31.985,"t":"2026-10-12T19:00:00Z","v":581,"vw":32.009736},{"c":31.99,"h":31.99,"l":31.99,"n":7,"o":31.99,"t":"2026-10-12T19:10:00Z","v":142,"vw":31.99},{"c":31.925,"h":32.03,"l":31.91,"n":38,"o":32.03,"t":"2026-10-12T19:15:00Z","v":1300,"vw":31.955164},{"c":31.905,"h":31.905,"l":31.88,"n":28,"o":31.9,"t":"2026-10-12T19:20:00Z","v":941,"vw":31.895},{"c":31.91,"h":31.91,"l":31.91,"n":6,"o":31.91,"t":"2026-10-12T19:25:00Z","v":197,"vw":31.91},{"c":31.86,"h":31.86,"l":31.86,"n":6,"o":31.86,"t":"2026-10-12T19:30:00Z","v":137,"vw":31.86},{"c":31.88,"h":31.92,"l":31.88,"n":52,"o":31.89,"t":"2026-10-12T19:40:00Z","v":1841,"vw":31.897143},{"c":31.97,"h":31.97,"l":31.86,"n":58,"o":31.89,"t":"2026-10-12T19:45:00Z","v":1952,"vw":31.909649},{"c":31.95,"h":32.04,"l":31.95,"n":91,"o":31.99,"t":"2026-10-12T19:50:00Z","v":3616,"vw":31.999067},{"c":32,"h":32.03,"l":31.9,"n":327,"o":31.98,"t":"2026-10-12T19:55:00Z","v":9579,"vw":31.966757},{"c":31.93,"h":31.93,"l":31.93,"n":20,"o":31.93,"t":"2026-10-12T20:00:00Z","v":14562,"vw":31.93},{"c":32.025,"h":32.045,"l":32.02,"n":7,"o":32.04,"t":"2026-10-13T13:30:00Z","v":876,"vw":32.036424},{"c":32.01,"h":32.01,"l":32.005,"n":4,"o":32.005,"t":"2026-10-13T13:40:00Z","v":301,"vw":32.008333},{"c":31.99,"h":31.99,"l":31.99,"n":3,"o":31.99,"t":"2026-10-13T13:45:00Z","v":119,"vw":31.99},{"c":31.92,"h":31.92,"l":31.92,"n":4,"o":31.92,"t":"2026-10-13T13:50:00Z","v":216,"vw":31.92},{"c":31.65,"h":31.69,"l":31.65,"n":27,"o":31.69,"t":"2026-10-13T13:55:00Z","v":740,"vw":31.676667},{"c":31.49,"h":31.62,"l":31.46,"n":24,"o":31.62,"t":"2026-10-13T14:00:00Z","v":654,"vw":31.51},{"c":31.48,"h":31.48,"l":31.48,"n":2,"o":31.48,"t":"2026-10-13T14:05:00Z","v":101,"vw":31.48},{"c":31.485,"h":31.485,"l":31.385,"n":5,"o":31.385,"t":"2026-10-13T14:15:00Z","v":258,"vw":31.431296},{"c":31.24,"h":31.24,"l":31.24,"n":21,"o":31.24,"t":"2026-10-13T14:25:00Z","v":845,"vw":31.24},{"c":31.265,"h":31.265,"l":31.265,"n":4,"o":31.265,"t":"2026-10-13T14:30:00Z","v":161,"vw":31.265},{"c":31.125,"h":31.125,"l":31.07,"n":38,"o":31.07,"t":"2026-10-13T14:40:00Z","v":758,"vw":31.0975},{"c":31.12,"h":31.12,"l":31.12,"n":4,"o":31.12,"t":"2026-10-13T14:45:00Z","v":350,"vw":31.12},{"c":31.08,"h":31.08,"l":31.08,"n":3,"o":31.08,"t":"2026-10-13T14:50:00Z","v":224,"vw":31.08},{"c":31.175,"h":31.23,"l":31.175,"n":35,"o":31.22,"t":"2026-10-13T15:05:00Z","v":1190,"vw":31.2125},{"c":30.985,"h":31.13,"l":30.985,"n":32,"o":31.13,"t":"2026-10-13T15:15:00Z","v":1208,"vw":31.053},{"c":31.06,"h":31.06,"l":31.06,"n":6,"o":31.06,"t":"2026-10-13T15:20:00Z","v":707,"vw":31.06},{"c":30.79,"h":30.92,"l":30.79,"n":38,"o":30.92,"t":"2026-10-13T15:35:00Z","v":1308,"vw":30.864545},{"c":30.79,"h":30.79,"l":30.79,"n":7,"o":30.79,"t":"2026-10-13T15:45:00Z","v":311,"vw":30.79},{"c":30.84,"h":30.84,"l":30.84,"n":16,"o":30.84,"t":"2026-10-13T15:50:00Z","v":344,"vw":30.84},{"c":30.82,"h":30.82,"l":30.82,"n":2,"o":30.82,"t":"2026-10-13T16:00:00Z","v":400,"vw":30.82},{"c":31.3,"h":31.3,"l":30.97,"n":89,"o":30.97,"t":"2026-10-13T16:15:00Z","v":2744,"vw":31.148473},{"c":31.41,"h":31.41,"l":31.34,"n":20,"o":31.34,"t":"2026-10-13T16:20:00Z","v":1337,"vw":31.362277},{"c":31.5925,"h":31.65,"l":31.56,"n":58,"o":31.56,"t":"2026-10-13T16:30:00Z","v":3192,"vw":31.599367},{"c":31.5925,"h":31.595,"l":31.5925,"n":4,"o":31.595,"t":"2026-10-13T16:35:00Z","v":251,"vw":31.59375},{"c":31.605,"h":31.605,"l":31.605,"n":9,"o":31.605,"t":"2026-10-13T16:40:00Z","v":2014,"vw":31.605},{"c":31.7,"h":31.7,"l":31.7,"n":11,"o":31.7,"t":"2026-10-13T16:50:00Z","v":154,"vw":31.7},{"c":31.675,"h":31.72,"l":31.64,"n":79,"o":31.72,"t":"2026-10-13T16:55:00Z","v":3581,"vw":31.682404},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-13T17:15:00Z","v":100,"vw":31.8},{"c":31.435,"h":31.77,"l":31.435,"n":188,"o":31.77,"t":"2026-10-13T17:20:00Z","v":22676,"vw":31.621661},{"c":31.26,"h":31.26,"l":31.26,"n":1,"o":31.26,"t":"2026-10-13T17:25:00Z","v":224,"vw":31.26},{"c":31.417,"h":31.575,"l":31.345,"n":95,"o":31.52,"t":"2026-10-13T17:40:00Z","v":5590,"vw":31.538909},{"c":31.4,"h":31.4,"l":31.4,"n":5,"o":31.4,"t":"2026-10-13T17:45:00Z","v":115,"vw":31.4},{"c":31.4,"h":31.4,"l":31.4,"n":12,"o":31.4,"t":"2026-10-13T17:50:00Z","v":968,"vw":31.4},{"c":31.62,"h":31.62,"l":31.4,"n":66,"o":31.4,"t":"2026-10-13T17:55:00Z","v":10576,"vw":31.414336},{"c":31.74,"h":31.815,"l":31.65,"n":44,"o":31.65,"t":"2026-10-13T18:00:00Z","v":1656,"vw":31.723571},{"c":31.83,"h":31.83,"l":31.78,"n":15,"o":31.78,"t":"2026-10-13T18:05:00Z","v":575,"vw":31.819059},{"c":31.835,"h":31.835,"l":31.835,"n":2,"o":31.835,"t":"2026-10-13T18:15:00Z","v":180,"vw":31.835},{"c":31.835,"h":31.835,"l":31.835,"n":1,"o":31.835,"t":"2026-10-13T18:20:00Z","v":106,"vw":31.835},{"c":31.835,"h":31.835,"l":31.835,"n":3,"o":31.835,"t":"2026-10-13T18:25:00Z","v":111,"vw":31.835},{"c":31.84,"h":31.84,"l":31.84,"n":9,"o":31.84,"t":"2026-10-13T18:35:00Z","v":262,"vw":31.84},{"c":31.82,"h":31.94,"l":31.82,"n":58,"o":31.94,"t":"2026-10-13T18:40:00Z","v":1593,"vw":31.864167},{"c":31.805,"h":31.805,"l":31.805,"n":3,"o":31.805,"t":"2026-10-13T18:45:00Z","v":104,"vw":31.805},{"c":31.885,"h":31.885,"l":31.86,"n":40,"o":31.86,"t":"2026-10-13T18:50:00Z","v":1080,"vw":31.864167},{"c":31.9499,"h":31.9499,"l":31.9499,"n":3,"o":31.9499,"t":"2026-10-13T19:00:00Z","v":260,"vw":31.9499},{"c":31.95,"h":31.95,"l":31.94,"n":22,"o":31.94,"t":"2026-10-13T19:05:00Z","v":696,"vw":31.946667},{"c":31.99,"h":31.99,"l":31.985,"n":4,"o":31.985,"t":"2026-10-13T19:10:00Z","v":257,"vw":31.9875},{"c":31.95,"h":31.99,"l":31.945,"n":35,"o":31.945,"t":"2026-10-13T19:15:00Z","v":754,"vw":31.97},{"c":31.99,"h":32,"l":31.95,"n":52,"o":31.95,"t":"2026-10-13T19:20:00Z","v":1553,"vw":31.98375},{"c":32.03,"h":32.07,"l":32.015,"n":40,"o":32.07,"t":"2026-10-13T19:25:00Z","v":1675,"vw":32.038125},{"c":31.965,"h":31.98,"l":31.96,"n":52,"o":31.98,"t":"2026-10-13T19:30:00Z","v":2123,"vw":31.972359},{"c":31.82,"h":31.95,"l":31.82,"n":50,"o":31.82,"t":"2026-10-13T19:35:00Z","v":1749,"vw":31.84503},{"c":32.013,"h":32.013,"l":31.82,"n":76,"o":31.932,"t":"2026-10-13T19:40:00Z","v":3364,"vw":31.967727},{"c":32.02,"h":32.034,"l":32.01,"n":33,"o":32.034,"t":"2026-10-13T19:45:00Z","v":802,"vw":32.0178},{"c":31.96,"h":32.005,"l":31.96,"n":59,"o":32.005,"t":"2026-10-13T19:50:00Z","v":1772,"vw":31.98375},{"c":31.93,"h":31.986,"l":31.921,"n":333,"o":31.921,"t":"2026-10-13T19:55:00Z","v":9154,"vw":31.954356},{"c":31.93,"h":31.93,"l":31.93,"n":12,"o":31.93,"t":"2026-10-13T20:00:00Z","v":24451,"vw":31.93},{"c":31.62,"h":31.62,"l":31.62,"n":3,"o":31.62,"t":"2026-10-14T13:30:00Z","v":760,"vw":31.62},{"c":31.565,"h":31.565,"l":31.565,"n":2,"o":31.565,"t":"2026-10-14T13:35:00Z","v":111,"vw":31.565},{"c":31.79,"h":31.79,"l":31.79,"n":3,"o":31.79,"t":"2026-10-14T13:40:00Z","v":112,"vw":31.79},{"c":31.5,"h":31.5,"l":31.5,"n":9,"o":31.5,"t":"2026-10-14T13:50:00Z","v":321,"vw":31.5},{"c":31.415,"h":31.415,"l":31.415,"n":7,"o":31.415,"t":"2026-10-14T14:00:00Z","v":700,"vw":31.415},{"c":31.37,"h":31.37,"l":31.37,"n":2,"o":31.37,"t":"2026-10-14T14:35:00Z","v":183,"vw":31.37},{"c":31.67,"h":31.67,"l":31.56,"n":44,"o":31.56,"t":"2026-10-14T14:40:00Z","v":1538,"vw":31.636},{"c":31.59,"h":31.59,"l":31.59,"n":19,"o":31.59,"t":"2026-10-14T14:45:00Z","v":1570,"vw":31.59},{"c":31.555,"h":31.58,"l":31.43,"n":74,"o":31.58,"t":"2026-10-14T15:00:00Z","v":4378,"vw":31.545917},{"c":31.545,"h":31.545,"l":31.545,"n":3,"o":31.545,"t":"2026-10-14T15:05:00Z","v":300,"vw":31.545},{"c":31.535,"h":31.535,"l":31.535,"n":2,"o":31.535,"t":"2026-10-14T15:10:00Z","v":116,"vw":31.535},{"c":31.565,"h":31.565,"l":31.565,"n":9,"o":31.565,"t":"2026-10-14T15:25:00Z","v":176,"vw":31.565},{"c":31.575,"h":31.575,"l":31.53,"n":37,"o":31.56,"t":"2026-10-14T15:35:00Z","v":2623,"vw":31.572085},{"c":31.38,"h":31.575,"l":31.38,"n":110,"o":31.52,"t":"2026-10-14T15:40:00Z","v":7715,"vw":31.512321},{"c":31.38,"h":31.38,"l":31.38,"n":8,"o":31.38,"t":"2026-10-14T15:50:00Z","v":153,"vw":31.38},{"c":31.37,"h":31.38,"l":31.37,"n":16,"o":31.37,"t":"2026-10-14T15:55:00Z","v":463,"vw":31.373106},{"c":31.3,"h":31.3,"l":31.275,"n":12,"o":31.275,"t":"2026-10-14T16:05:00Z","v":546,"vw":31.29375},{"c":31.265,"h":31.32,"l":31.265,"n":26,"o":31.32,"t":"2026-10-14T16:10:00Z","v":1675,"vw":31.272188},{"c":31.21,"h":31.265,"l":31.19,"n":16,"o":31.19,"t":"2026-10-14T16:15:00Z","v":885,"vw":31.236402},{"c":31.265,"h":31.265,"l":31.265,"n":6,"o":31.265,"t":"2026-10-14T16:20:00Z","v":303,"vw":31.265},{"c":31.265,"h":31.265,"l":31.265,"n":4,"o":31.265,"t":"2026-10-14T16:30:00Z","v":104,"vw":31.265},{"c":31.33,"h":31.35,"l":31.33,"n":49,"o":31.35,"t":"2026-10-14T16:35:00Z","v":1565,"vw":31.345128},{"c":31.41,"h":31.41,"l":31.34,"n":42,"o":31.36,"t":"2026-10-14T16:45:00Z","v":1194,"vw":31.369752},{"c":31.42,"h":31.42,"l":31.42,"n":16,"o":31.42,"t":"2026-10-14T16:50:00Z","v":367,"vw":31.42},{"c":31.365,"h":31.3825,"l":31.365,"n":29,"o":31.3825,"t":"2026-10-14T17:00:00Z","v":849,"vw":31.3675},{"c":31.43,"h":31.43,"l":31.43,"n":10,"o":31.43,"t":"2026-10-14T17:05:00Z","v":332,"vw":31.43},{"c":31.37,"h":31.37,"l":31.37,"n":6,"o":31.37,"t":"2026-10-14T17:10:00Z","v":218,"vw":31.37},{"c":31.37,"h":31.37,"l":31.33,"n":31,"o":31.37,"t":"2026-10-14T17:15:00Z","v":1334,"vw":31.362222},{"c":31.47,"h":31.47,"l":31.42,"n":65,"o":31.42,"t":"2026-10-14T17:20:00Z","v":3297,"vw":31.42404},{"c":31.46,"h":31.47,"l":31.42,"n":21,"o":31.42,"t":"2026-10-14T17:25:00Z","v":456,"vw":31.45},{"c":31.395,"h":31.42,"l":31.36,"n":72,"o":31.42,"t":"2026-10-14T17:30:00Z","v":4142,"vw":31.396645},{"c":31.35,"h":31.385,"l":31.31,"n":98,"o":31.385,"t":"2026-10-14T17:35:00Z","v":6971,"vw":31.368755},{"c":31.35,"h":31.35,"l":31.35,"n":4,"o":31.35,"t":"2026-10-14T17:40:00Z","v":225,"vw":31.35},{"c":31.37,"h":31.37,"l":31.37,"n":10,"o":31.37,"t":"2026-10-14T17:45:00Z","v":270,"vw":31.37},{"c":31.28,"h":31.28,"l":31.28,"n":3,"o":31.28,"t":"2026-10-14T17:50:00Z","v":102,"vw":31.28},{"c":31.31,"h":31.385,"l":31.31,"n":22,"o":31.35,"t":"2026-10-14T17:55:00Z","v":1811,"vw":31.325198},{"c":30.81,"h":31.26,"l":30.81,"n":206,"o":31.22,"t":"2026-10-14T18:00:00Z","v":14976,"vw":31.001599},{"c":30.88,"h":30.93,"l":30.88,"n":28,"o":30.92,"t":"2026-10-14T18:05:00Z","v":1890,"vw":30.923136},{"c":30.905,"h":30.905,"l":30.8341,"n":5,"o":30.8341,"t":"2026-10-14T18:10:00Z","v":248,"vw":30.863039},{"c":30.715,"h":31.015,"l":30.715,"n":125,"o":30.98,"t":"2026-10-14T18:15:00Z","v":9386,"vw":30.966164},{"c":30.865,"h":30.865,"l":30.865,"n":2,"o":30.865,"t":"2026-10-14T18:25:00Z","v":110,"vw":30.865},{"c":30.74,"h":30.75,"l":30.69,"n":32,"o":30.75,"t":"2026-10-14T18:30:00Z","v":1469,"vw":30.737},{"c":30.55,"h":30.67,"l":30.55,"n":21,"o":30.67,"t":"2026-10-14T18:35:00Z","v":876,"vw":30.575512},{"c":30.545,"h":30.55,"l":30.53,"n":28,"o":30.55,"t":"2026-10-14T18:40:00Z","v":1534,"vw":30.545},{"c":30.505,"h":30.52,"l":30.38,"n":25,"o":30.38,"t":"2026-10-14T18:45:00Z","v":932,"vw":30.487711},{"c":30.54,"h":30.54,"l":30.54,"n":8,"o":30.54,"t":"2026-10-14T18:50:00Z","v":201,"vw":30.54},{"c":30.545,"h":30.545,"l":30.53,"n":16,"o":30.53,"t":"2026-10-14T18:55:00Z","v":530,"vw":30.537353},{"c":30.49,"h":30.545,"l":30.49,"n":27,"o":30.545,"t":"2026-10-14T19:00:00Z","v":1150,"vw":30.512111},{"c":30.6,"h":30.6,"l":30.57,"n":41,"o":30.57,"t":"2026-10-14T19:05:00Z","v":1127,"vw":30.58},{"c":30.7,"h":30.7,"l":30.64,"n":23,"o":30.64,"t":"2026-10-14T19:10:00Z","v":525,"vw":30.67},{"c":30.685,"h":30.685,"l":30.685,"n":4,"o":30.685,"t":"2026-10-14T19:15:00Z","v":929,"vw":30.685},{"c":30.59,"h":30.74,"l":30.59,"n":49,"o":30.74,"t":"2026-10-14T19:20:00Z","v":1887,"vw":30.645},{"c":30.58,"h":30.62,"l":30.58,"n":18,"o":30.62,"t":"2026-10-14T19:25:00Z","v":333,"vw":30.600488},{"c":30.56,"h":30.56,"l":30.45,"n":39,"o":30.48,"t":"2026-10-14T19:30:00Z","v":1581,"vw":30.498344},{"c":30.7,"h":30.7,"l":30.38,"n":239,"o":30.55,"t":"2026-10-14T19:35:00Z","v":7954,"vw":30.468578},{"c":30.605,"h":30.61,"l":30.605,"n":23,"o":30.61,"t":"2026-10-14T19:40:00Z","v":630,"vw":30.608765},{"c":30.67,"h":30.67,"l":30.615,"n":16,"o":30.615,"t":"2026-10-14T19:45:00Z","v":485,"vw":30.635962},{"c":30.66,"h":30.69,"l":30.64,"n":123,"o":30.64,"t":"2026-10-14T19:50:00Z","v":2513,"vw":30.663594},{"c":30.7,"h":30.75,"l":30.63,"n":430,"o":30.665,"t":"2026-10-14T19:55:00Z","v":9871,"vw":30.707677},{"c":30.67,"h":30.67,"l":30.67,"n":22,"o":30.67,"t":"2026-10-14T20:00:00Z","v":18506,"vw":30.67},{"c":30.66,"h":30.85,"l":30.66,"n":8,"o":30.85,"t":"2026-10-15T13:30:00Z","v":452,"vw":30.795245},{"c":30.34,"h":30.47,"l":30.34,"n":60,"o":30.47,"t":"2026-10-15T13:55:00Z","v":2131,"vw":30.437143},{"c":30.35,"h":30.385,"l":30.285,"n":58,"o":30.33,"t":"2026-10-15T14:00:00Z","v":2088,"vw":30.354014},{"c":30.35,"h":30.35,"l":30.34,"n":28,"o":30.34,"t":"2026-10-15T14:10:00Z","v":789,"vw":30.345},{"c":30.28,"h":30.41,"l":30.28,"n":25,"o":30.295,"t":"2026-10-15T14:15:00Z","v":1140,"vw":30.375211},{"c":30.3,"h":30.3,"l":30.27,"n":12,"o":30.28,"t":"2026-10-15T14:20:00Z","v":1104,"vw":30.285534},{"c":30.226177,"h":30.226177,"l":30.226177,"n":1,"o":30.226177,"t":"2026-10-15T14:25:00Z","v":178,"vw":30.226177},{"c":30.295,"h":30.295,"l":30.245,"n":4,"o":30.245,"t":"2026-10-15T14:30:00Z","v":210,"vw":30.27},{"c":30.3,"h":30.3,"l":30.3,"n":5,"o":30.3,"t":"2026-10-15T14:35:00Z","v":145,"vw":30.3},{"c":30.41,"h":30.42,"l":30.37,"n":59,"o":30.37,"t":"2026-10-15T14:40:00Z","v":2331,"vw":30.404643},{"c":30.38,"h":30.475,"l":30.38,"n":20,"o":30.475,"t":"2026-10-15T14:45:00Z","v":1196,"vw":30.393831},{"c":30.425,"h":30.425,"l":30.425,"n":4,"o":30.425,"t":"2026-10-15T14:50:00Z","v":111,"vw":30.425},{"c":30.34,"h":30.34,"l":30.34,"n":2,"o":30.34,"t":"2026-10-15T14:55:00Z","v":101,"vw":30.34},{"c":30.42,"h":30.42,"l":30.42,"n":4,"o":30.42,"t":"2026-10-15T15:00:00Z","v":116,"vw":30.42},{"c":30.29,"h":30.55,"l":30.29,"n":82,"o":30.51,"t":"2026-10-15T15:05:00Z","v":2329,"vw":30.452349},{"c":30.32,"h":30.32,"l":30.32,"n":8,"o":30.32,"t":"2026-10-15T15:20:00Z","v":408,"vw":30.32},{"c":30.23,"h":30.3,"l":30.23,"n":14,"o":30.3,"t":"2026-10-15T15:25:00Z","v":471,"vw":30.27},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-15T15:30:00Z","v":100,"vw":30.25},{"c":30.11,"h":30.11,"l":30.11,"n":4,"o":30.11,"t":"2026-10-15T15:40:00Z","v":216,"vw":30.11},{"c":30.105,"h":30.105,"l":30.105,"n":1,"o":30.105,"t":"2026-10-15T15:45:00Z","v":100,"vw":30.105},{"c":30.225,"h":30.225,"l":30.225,"n":2,"o":30.225,"t":"2026-10-15T16:00:00Z","v":101,"vw":30.225},{"c":30.205,"h":30.205,"l":30.1,"n":17,"o":30.2,"t":"2026-10-15T16:05:00Z","v":1476,"vw":30.141863},{"c":30.18,"h":30.18,"l":30.18,"n":9,"o":30.18,"t":"2026-10-15T16:10:00Z","v":181,"vw":30.18},{"c":30.19,"h":30.19,"l":30.19,"n":2,"o":30.19,"t":"2026-10-15T16:15:00Z","v":140,"vw":30.19},{"c":30.25,"h":30.25,"l":30.25,"n":2,"o":30.25,"t":"2026-10-15T16:30:00Z","v":101,"vw":30.25},{"c":30.34,"h":30.34,"l":30.2,"n":75,"o":30.2,"t":"2026-10-15T16:35:00Z","v":3261,"vw":30.280526},{"c":30.26,"h":30.26,"l":30.25,"n":17,"o":30.25,"t":"2026-10-15T16:40:00Z","v":1123,"vw":30.254286},{"c":30.21,"h":30.22,"l":30.18,"n":18,"o":30.22,"t":"2026-10-15T16:45:00Z","v":1105,"vw":30.204286},{"c":30.09,"h":30.225,"l":30.09,"n":55,"o":30.19,"t":"2026-10-15T17:00:00Z","v":5736,"vw":30.200654},{"c":30.17,"h":30.18,"l":30.05,"n":63,"o":30.05,"t":"2026-10-15T17:15:00Z","v":3902,"vw":30.146189},{"c":30.17,"h":30.17,"l":30.17,"n":11,"o":30.17,"t":"2026-10-15T17:45:00Z","v":1164,"vw":30.17},{"c":30.24,"h":30.25,"l":30.23,"n":87,"o":30.23,"t":"2026-10-15T17:50:00Z","v":4521,"vw":30.237301},{"c":30.235,"h":30.25,"l":30.235,"n":13,"o":30.25,"t":"2026-10-15T17:55:00Z","v":543,"vw":30.24},{"c":30.29,"h":30.29,"l":30.19,"n":14,"o":30.235,"t":"2026-10-15T18:00:00Z","v":1128,"vw":30.224474},{"c":30.235,"h":30.235,"l":30.235,"n":4,"o":30.235,"t":"2026-10-15T18:05:00Z","v":494,"vw":30.235},{"c":30.225,"h":30.225,"l":30.225,"n":2,"o":30.225,"t":"2026-10-15T18:10:00Z","v":101,"vw":30.225},{"c":30.235,"h":30.235,"l":30.2275,"n":14,"o":30.2275,"t":"2026-10-15T18:15:00Z","v":476,"vw":30.2325},{"c":30.27,"h":30.27,"l":30.27,"n":3,"o":30.27,"t":"2026-10-15T18:20:00Z","v":103,"vw":30.27},{"c":30.28,"h":30.28,"l":30.28,"n":51,"o":30.28,"t":"2026-10-15T18:25:00Z","v":1020,"vw":30.28},{"c":30.33,"h":30.33,"l":30.33,"n":3,"o":30.33,"t":"2026-10-15T18:30:00Z","v":173,"vw":30.33},{"c":30.295,"h":30.295,"l":30.295,"n":5,"o":30.295,"t":"2026-10-15T18:35:00Z","v":262,"vw":30.295},{"c":30.34,"h":30.34,"l":30.295,"n":11,"o":30.34,"t":"2026-10-15T18:40:00Z","v":533,"vw":30.326095},{"c":30.34,"h":30.34,"l":30.305,"n":41,"o":30.305,"t":"2026-10-15T18:45:00Z","v":1124,"vw":30.323519},{"c":30.25,"h":30.335,"l":30.25,"n":75,"o":30.335,"t":"2026-10-15T18:50:00Z","v":3032,"vw":30.305882},{"c":30.295,"h":30.295,"l":30.295,"n":8,"o":30.295,"t":"2026-10-15T18:55:00Z","v":403,"vw":30.295},{"c":30.4,"h":30.4,"l":30.36,"n":32,"o":30.36,"t":"2026-10-15T19:00:00Z","v":855,"vw":30.3725},{"c":30.355,"h":30.355,"l":30.355,"n":23,"o":30.355,"t":"2026-10-15T19:10:00Z","v":696,"vw":30.355},{"c":30.4,"h":30.4,"l":30.4,"n":18,"o":30.4,"t":"2026-10-15T19:15:00Z","v":354,"vw":30.4},{"c":30.425,"h":30.425,"l":30.425,"n":11,"o":30.425,"t":"2026-10-15T19:20:00Z","v":397,"vw":30.425},{"c":30.4,"h":30.48,"l":30.4,"n":62,"o":30.47,"t":"2026-10-15T19:25:00Z","v":2204,"vw":30.444615},{"c":30.44,"h":30.49,"l":30.39,"n":148,"o":30.39,"t":"2026-10-15T19:40:00Z","v":3886,"vw":30.440532},{"c":30.32,"h":30.41,"l":30.32,"n":41,"o":30.41,"t":"2026-10-15T19:45:00Z","v":1854,"vw":30.37777},{"c":30.35,"h":30.35,"l":30.29,"n":67,"o":30.29,"t":"2026-10-15T19:50:00Z","v":1372,"vw":30.326667},{"c":30.12,"h":30.295,"l":30.12,"n":310,"o":30.295,"t":"2026-10-15T19:55:00Z","v":11784,"vw":30.190483},{"c":30.1,"h":30.1,"l":30.1,"n":16,"o":30.1,"t":"2026-10-15T20:00:00Z","v":15307,"vw":30.1},{"c":29.66,"h":30.016,"l":29.66,"n":12,"o":29.99,"t":"2026-10-15T20:45:00Z","v":3102,"vw":29.68368},{"c":30.11,"h":30.12,"l":30.11,"n":2,"o":30.12,"t":"2026-10-16T08:00:00Z","v":200,"vw":30.115},{"c":30.49,"h":30.56,"l":29.92,"n":44,"o":30.22,"t":"2026-10-16T13:30:00Z","v":6444,"vw":30.242577},{"c":30.47,"h":30.47,"l":30.47,"n":4,"o":30.47,"t":"2026-10-16T13:35:00Z","v":221,"vw":30.47},{"c":31.05,"h":31.05,"l":30.79,"n":26,"o":30.79,"t":"2026-10-16T13:40:00Z","v":1605,"vw":30.835497},{"c":31.64,"h":31.865,"l":31,"n":77,"o":31,"t":"2026-10-16T13:45:00Z","v":4768,"vw":31.430532},{"c":31.58,"h":31.69,"l":31.58,"n":35,"o":31.67,"t":"2026-10-16T13:50:00Z","v":1746,"vw":31.641818},{"c":30.88,"h":31.21,"l":30.88,"n":105,"o":31.21,"t":"2026-10-16T13:55:00Z","v":4535,"vw":31.02542},{"c":30.86,"h":30.9,"l":30.86,"n":16,"o":30.9,"t":"2026-10-16T14:05:00Z","v":540,"vw":30.883333},{"c":31.1391,"h":31.1391,"l":31.1391,"n":2,"o":31.1391,"t":"2026-10-16T14:10:00Z","v":301,"vw":31.1391},{"c":30.8275,"h":30.8275,"l":30.8275,"n":4,"o":30.8275,"t":"2026-10-16T14:20:00Z","v":123,"vw":30.8275},{"c":30.475,"h":30.63,"l":30.475,"n":77,"o":30.62,"t":"2026-10-16T14:45:00Z","v":2772,"vw":30.553633},{"c":30.49,"h":30.49,"l":30.485,"n":20,"o":30.485,"t":"2026-10-16T14:50:00Z","v":1257,"vw":30.489498},{"c":30.54,"h":30.54,"l":30.53,"n":25,"o":30.53,"t":"2026-10-16T14:55:00Z","v":993,"vw":30.531721},{"c":30.665,"h":30.665,"l":30.66,"n":27,"o":30.66,"t":"2026-10-16T15:00:00Z","v":1528,"vw":30.664132},{"c":30.44,"h":30.46,"l":30.44,"n":18,"o":30.46,"t":"2026-10-16T15:05:00Z","v":880,"vw":30.45},{"c":30.45,"h":30.45,"l":30.28,"n":15,"o":30.28,"t":"2026-10-16T15:10:00Z","v":663,"vw":30.365},{"c":30.17,"h":30.38,"l":30.17,"n":38,"o":30.38,"t":"2026-10-16T15:20:00Z","v":939,"vw":30.265},{"c":30.17,"h":30.17,"l":30.17,"n":6,"o":30.17,"t":"2026-10-16T15:25:00Z","v":171,"vw":30.17},{"c":30.165,"h":30.165,"l":30.165,"n":5,"o":30.165,"t":"2026-10-16T15:35:00Z","v":488,"vw":30.165},{"c":30.155,"h":30.155,"l":30.155,"n":4,"o":30.155,"t":"2026-10-16T15:40:00Z","v":145,"vw":30.155},{"c":30.385,"h":30.385,"l":30.24,"n":58,"o":30.24,"t":"2026-10-16T15:45:00Z","v":2442,"vw":30.269403},{"c":30.385,"h":30.39,"l":30.385,"n":9,"o":30.39,"t":"2026-10-16T15:50:00Z","v":882,"vw":30.389312},{"c":30.355,"h":30.355,"l":30.275,"n":54,"o":30.3,"t":"2026-10-16T16:00:00Z","v":2735,"vw":30.308692},{"c":30.31,"h":30.36,"l":30.31,"n":16,"o":30.31,"t":"2026-10-16T16:10:00Z","v":952,"vw":30.33973},{"c":30.15,"h":30.285,"l":30.15,"n":32,"o":30.285,"t":"2026-10-16T16:15:00Z","v":1688,"vw":30.235},{"c":30.25,"h":30.25,"l":30.25,"n":8,"o":30.25,"t":"2026-10-16T16:20:00Z","v":816,"vw":30.25},{"c":30.24,"h":30.24,"l":30.195,"n":9,"o":30.195,"t":"2026-10-16T16:25:00Z","v":382,"vw":30.209658},{"c":30.205,"h":30.205,"l":30.205,"n":6,"o":30.205,"t":"2026-10-16T16:30:00Z","v":272,"vw":30.205},{"c":30.13,"h":30.13,"l":30.09,"n":40,"o":30.1,"t":"2026-10-16T16:35:00Z","v":1015,"vw":30.101667},{"c":29.97,"h":30.02,"l":29.97,"n":31,"o":30.02,"t":"2026-10-16T16:45:00Z","v":1248,"vw":29.999592},{"c":29.83,"h":29.858,"l":29.83,"n":10,"o":29.858,"t":"2026-10-16T16:50:00Z","v":371,"vw":29.8468},{"c":29.82,"h":29.82,"l":29.82,"n":7,"o":29.82,"t":"2026-10-16T16:55:00Z","v":558,"vw":29.82},{"c":29.815,"h":29.815,"l":29.815,"n":4,"o":29.815,"t":"2026-10-16T17:00:00Z","v":103,"vw":29.815},{"c":29.815,"h":29.815,"l":29.76,"n":17,"o":29.76,"t":"2026-10-16T17:05:00Z","v":704,"vw":29.77375},{"c":29.9,"h":29.9,"l":29.87,"n":43,"o":29.87,"t":"2026-10-16T17:15:00Z","v":1005,"vw":29.885},{"c":29.88,"h":29.88,"l":29.88,"n":17,"o":29.88,"t":"2026-10-16T17:20:00Z","v":609,"vw":29.88},{"c":29.875,"h":29.95,"l":29.8001,"n":19,"o":29.875,"t":"2026-10-16T17:30:00Z","v":749,"vw":29.860887},{"c":29.965,"h":30.07,"l":29.93,"n":139,"o":29.93,"t":"2026-10-16T17:40:00Z","v":4457,"vw":29.991299},{"c":29.85,"h":29.985,"l":29.85,"n":78,"o":29.985,"t":"2026-10-16T17:45:00Z","v":3170,"vw":29.9325},{"c":29.75,"h":29.85,"l":29.75,"n":34,"o":29.85,"t":"2026-10-16T17:50:00Z","v":1443,"vw":29.780604},{"c":29.62,"h":29.7,"l":29.62,"n":31,"o":29.7,"t":"2026-10-16T18:00:00Z","v":1132,"vw":29.678333},{"c":29.62,"h":29.62,"l":29.62,"n":10,"o":29.62,"t":"2026-10-16T18:15:00Z","v":391,"vw":29.62},{"c":29.61,"h":29.62,"l":29.61,"n":38,"o":29.62,"t":"2026-10-16T18:20:00Z","v":1306,"vw":29.612},{"c":29.645,"h":29.68,"l":29.61,"n":49,"o":29.61,"t":"2026-10-16T18:25:00Z","v":1547,"vw":29.666378},{"c":29.645,"h":29.645,"l":29.645,"n":6,"o":29.645,"t":"2026-10-16T18:35:00Z","v":138,"vw":29.645},{"c":29.79,"h":29.79,"l":29.79,"n":13,"o":29.79,"t":"2026-10-16T18:45:00Z","v":163,"vw":29.79},{"c":29.69,"h":29.705,"l":29.69,"n":31,"o":29.705,"t":"2026-10-16T18:50:00Z","v":620,"vw":29.695},{"c":29.675,"h":29.675,"l":29.675,"n":6,"o":29.675,"t":"2026-10-16T19:00:00Z","v":119,"vw":29.675},{"c":29.55,"h":29.67,"l":29.55,"n":81,"o":29.67,"t":"2026-10-16T19:05:00Z","v":2624,"vw":29.59797},{"c":29.6,"h":29.6,"l":29.6,"n":36,"o":29.6,"t":"2026-10-16T19:10:00Z","v":834,"vw":29.6},{"c":29.62,"h":29.63,"l":29.61,"n":26,"o":29.61,"t":"2026-10-16T19:15:00Z","v":795,"vw":29.62},{"c":29.67,"h":29.67,"l":29.67,"n":14,"o":29.67,"t":"2026-10-16T19:20:00Z","v":313,"vw":29.67},{"c":29.645,"h":29.65,"l":29.645,"n":21,"o":29.65,"t":"2026-10-16T19:25:00Z","v":689,"vw":29.649162},{"c":29.595,"h":29.74,"l":29.59,"n":76,"o":29.74,"t":"2026-10-16T19:30:00Z","v":1975,"vw":29.650057},{"c":29.5,"h":29.55,"l":29.5,"n":37,"o":29.55,"t":"2026-10-16T19:35:00Z","v":2037,"vw":29.522727},{"c":29.455,"h":29.455,"l":29.455,"n":9,"o":29.455,"t":"2026-10-16T19:40:00Z","v":132,"vw":29.455},{"c":29.54,"h":29.54,"l":29.46,"n":44,"o":29.46,"t":"2026-10-16T19:45:00Z","v":789,"vw":29.491504},{"c":29.51,"h":29.585,"l":29.5,"n":139,"o":29.54,"t":"2026-10-16T19:50:00Z","v":3068,"vw":29.535549},{"c":29.27,"h":29.435,"l":29.27,"n":390,"o":29.435,"t":"2026-10-16T19:55:00Z","v":8299,"vw":29.345517},{"c":29.21,"h":29.35,"l":29.21,"n":13,"o":29.35,"t":"2026-10-16T20:00:00Z","v":17363,"vw":29.210868}],"history":[{"c":67.46,"h":69.28,"l":67.45,"n":2110,"o":69.28,"t":"2024-10-14T04:00:00Z","v":61533,"vw":67.913352},{"c":66.5,"h":67.8054,"l":66.08,"n":1868,"o":67.02,"t":"2024-10-15T04:00:00Z","v":48931,"vw":66.78851},{"c":68.09,"h":68.52,"l":66.91,"n":1647,"o":67.37,"t":"2024-10-16T04:00:00Z","v":40891,"vw":68.054667},{"c":67.63,"h":68.41,"l":66.88,"n":1659,"o":68.41,"t":"2024-10-17T04:00:00Z","v":31420,"vw":67.474542},{"c":67.71,"h":67.9068,"l":66.58,"n":2148,"o":67.77,"t":"2024-10-18T04:00:00Z","v":56874,"vw":67.42691},{"c":66.63,"h":68.365,"l":66.39,"n":2486,"o":67.71,"t":"2024-10-21T04:00:00Z","v":85448,"vw":67.380822},{"c":66.54,"h":67.3399,"l":65.6,"n":1410,"o":66.76,"t":"2024-10-22T04:00:00Z","v":41371,"vw":66.62903},{"c":65.21,"h":66,"l":64.26,"n":1874,"o":65.84,"t":"2024-10-23T04:00:00Z","v":40807,"vw":65.125913},{"c":64.47,"h":65.1968,"l":63.64,"n":1853,"o":65.13,"t":"2024-10-24T04:00:00Z","v":39191,"vw":64.389051},{"c":64.61,"h":65.25,"l":64.1791,"n":1799,"o":64.67,"t":"2024-10-25T04:00:00Z","v":37015,"vw":64.623283},{"c":66.66,"h":67.02,"l":64.925,"n":1677,"o":65.15,"t":"2024-10-28T04:00:00Z","v":41790,"vw":66.387993},{"c":64.35,"h":66.025,"l":64.35,"n":1373,"o":65.61,"t":"2024-10-29T04:00:00Z","v":48154,"vw":64.837261},{"c":64.36,"h":65.51,"l":63.77,"n":2114,"o":64,"t":"2024-10-30T04:00:00Z","v":48639,"vw":64.666318},{"c":63.47,"h":64.9,"l":63.42,"n":2218,"o":64.38,"t":"2024-10-31T04:00:00Z","v":48330,"vw":63.763875},{"c":62.02,"h":64.53,"l":61.9,"n":2977,"o":63.88,"t":"2024-11-01T04:00:00Z","v":85580,"vw":62.359964},{"c":62.68,"h":64.25,"l":62.02,"n":4142,"o":62.02,"t":"2024-11-04T05:00:00Z","v":104375,"vw":63.032913},{"c":53.47,"h":55.485,"l":48.73,"n":8305,"o":55.485,"t":"2024-11-05T05:00:00Z","v":327474,"vw":52.220742},{"c":56.09,"h":56.89,"l":52.18,"n":7356,"o":56.79,"t":"2024-11-06T05:00:00Z","v":200449,"vw":55.088038},{"c":55.62,"h":57.32,"l":55.0799,"n":3815,"o":55.62,"t":"2024-11-07T05:00:00Z","v":90506,"vw":55.938522},{"c":53.38,"h":55.31,"l":52.79,"n":3653,"o":54.76,"t":"2024-11-08T05:00:00Z","v":92366,"vw":53.682785},{"c":53.79,"h":55.24,"l":53.536,"n":3294,"o":53.76,"t":"2024-11-11T05:00:00Z","v":111063,"vw":54.195823},{"c":52.78,"h":53.89,"l":52.64,"n":3148,"o":53.15,"t":"2024-11-12T05:00:00Z","v":72836,"vw":52.892764},{"c":53.16,"h":53.4,"l":52.56,"n":2941,"o":52.77,"t":"2024-11-13T05:00:00Z","v":74607,"vw":53.026074},{"c":53,"h":54.63,"l":52.83,"n":2841,"o":53.28,"t":"2024-11-14T05:00:00Z","v":79184,"vw":53.398564},{"c":53.17,"h":55.04,"l":52.83,"n":2876,"o":55.04,"t":"2024-11-15T05:00:00Z","v":112545,"vw":53.416675},{"c":55.09,"h":57.92,"l":55.09,"n":3986,"o":57.92,"t":"2024-11-18T05:00:00Z","v":137359,"vw":56.147576},{"c":54.19,"h":54.59,"l":53.74,"n":3802,"o":54.13,"t":"2024-11-19T05:00:00Z","v":94086,"vw":54.208335},{"c":54.22,"h":54.61,"l":53.32,"n":2911,"o":53.63,"t":"2024-11-20T05:00:00Z","v":76196,"vw":54.065309},{"c":55.42,"h":56.115,"l":54.46,"n":2327,"o":54.62,"t":"2024-11-21T05:00:00Z","v":66001,"vw":55.468616},{"c":56.79,"h":56.9,"l":55.61,"n":2441,"o":55.61,"t":"2024-11-22T05:00:00Z","v":66176,"vw":56.463855},{"c":57.37,"h":58.5,"l":57.02,"n":2603,"o":57.02,"t":"2024-11-25T05:00:00Z","v":60503,"vw":57.683734},{"c":56.83,"h":57.22,"l":55.885,"n":3128,"o":56.75,"t":"2024-11-26T05:00:00Z","v":86218,"vw":56.585036},{"c":56.22,"h":58,"l":56.09,"n":2513,"o":56.99,"t":"2024-11-27T05:00:00Z","v":56318,"vw":56.727585},{"c":56.24,"h":56.9,"l":55.83,"n":1888,"o":56.47,"t":"2024-11-29T05:00:00Z","v":42614,"vw":56.341216},{"c":56.68,"h":57.238,"l":54.05,"n":3550,"o":55.06,"t":"2024-12-02T05:00:00Z","v":90709,"vw":56.073945},{"c":56.31,"h":57.2927,"l":55.7,"n":2550,"o":57.1,"t":"2024-12-03T05:00:00Z","v":71266,"vw":56.567339},{"c":58.45,"h":58.72,"l":56.21,"n":2895,"o":56.21,"t":"2024-12-04T05:00:00Z","v":96300,"vw":57.996291},{"c":55.8,"h":58.16,"l":55.65,"n":3162,"o":58.06,"t":"2024-12-05T05:00:00Z","v":67971,"vw":56.20829},{"c":55.02,"h":56.13,"l":54.68,"n":2360,"o":56.01,"t":"2024-12-06T05:00:00Z","v":58537,"vw":55.10904},{"c":55.51,"h":56.95,"l":55.15,"n":3350,"o":55.6,"t":"2024-12-09T05:00:00Z","v":71801,"vw":55.76956},{"c":55.2,"h":55.93,"l":54.59,"n":2824,"o":55.37,"t":"2024-12-10T05:00:00Z","v":58831,"vw":55.317438},{"c":55.48,"h":55.855,"l":54.73,"n":3863,"o":55.26,"t":"2024-12-11T05:00:00Z","v":73242,"vw":55.463743},{"c":54.37,"h":55.795,"l":53.825,"n":3213,"o":55.2,"t":"2024-12-12T05:00:00Z","v":181143,"vw":54.27782},{"c":55.06,"h":55.08,"l":53.76,"n":2396,"o":54.02,"t":"2024-12-13T05:00:00Z","v":113425,"vw":54.628364},{"c":53.54,"h":55.085,"l":53.32,"n":3038,"o":54.99,"t":"2024-12-16T05:00:00Z","v":76954,"vw":53.912194},{"c":52.58,"h":53.58,"l":52.13,"n":2820,"o":53.25,"t":"2024-12-17T05:00:00Z","v":67500,"vw":52.546777},{"c":50.64,"h":53.615,"l":50.01,"n":3389,"o":53.01,"t":"2024-12-18T05:00:00Z","v":91036,"vw":51.163339},{"c":49.77,"h":53.09,"l":49.71,"n":3852,"o":52.21,"t":"2024-12-19T05:00:00Z","v":153016,"vw":50.335444},{"c":50.46,"h":51.56,"l":49.03,"n":3735,"o":49.03,"t":"2024-12-20T05:00:00Z","v":240826,"vw":50.31064},{"c":50.06,"h":50.611,"l":49.47,"n":2626,"o":50.09,"t":"2024-12-23T05:00:00Z","v":65829,"vw":50.011023},{"c":50.53,"h":50.69,"l":49.92,"n":1091,"o":50.34,"t":"2024-12-24T05:00:00Z","v":18118,"vw":50.441586},{"c":50.85,"h":50.9073,"l":49.29,"n":2809,"o":50.26,"t":"2024-12-26T05:00:00Z","v":68903,"vw":50.240796},{"c":50.17,"h":50.85,"l":49.73,"n":2479,"o":50.6,"t":"2024-12-27T05:00:00Z","v":65877,"vw":50.171442},{"c":50.62,"h":51.1,"l":49.04,"n":3349,"o":49.75,"t":"2024-12-30T05:00:00Z","v":75936,"vw":50.451121},{"c":50.93,"h":51.28,"l":50.33,"n":2320,"o":50.78,"t":"2024-12-31T05:00:00Z","v":64836,"vw":50.769962},{"c":50.24,"h":51.84,"l":50.08,"n":2244,"o":51.25,"t":"2025-01-02T05:00:00Z","v":60330,"vw":50.506506},{"c":50.91,"h":51.275,"l":49.795,"n":2971,"o":50.46,"t":"2025-01-03T05:00:00Z","v":171205,"vw":50.773335},{"c":50.64,"h":51.85,"l":50.56,"n":3199,"o":51.41,"t":"2025-01-06T05:00:00Z","v":78437,"vw":50.913255},{"c":50.17,"h":51.22,"l":49.64,"n":3235,"o":50.47,"t":"2025-01-07T05:00:00Z","v":85694,"vw":50.336822},{"c":50.22,"h":50.37,"l":48.84,"n":2279,"o":50.04,"t":"2025-01-08T05:00:00Z","v":100280,"vw":50.018187},{"c":49.81,"h":50.2,"l":49,"n":2582,"o":49.75,"t":"2025-01-10T05:00:00Z","v":103052,"vw":49.666275},{"c":51.23,"h":51.49,"l":49.16,"n":3015,"o":49.16,"t":"2025-01-13T05:00:00Z","v":82408,"vw":50.935919},{"c":51.83,"h":52.5,"l":50.9,"n":2085,"o":51.5,"t":"2025-01-14T05:00:00Z","v":62097,"vw":51.696631},{"c":52.67,"h":53.36,"l":51.93,"n":2692,"o":53.36,"t":"2025-01-15T05:00:00Z","v":66312,"vw":52.530494},{"c":53.7,"h":54.15,"l":52.08,"n":3127,"o":52.78,"t":"2025-01-16T05:00:00Z","v":124559,"vw":53.447122},{"c":53.87,"h":54.4841,"l":53.435,"n":2499,"o":54.41,"t":"2025-01-17T05:00:00Z","v":46281,"vw":53.918018},{"c":54.76,"h":55.2609,"l":52.16,"n":1820,"o":54.09,"t":"2025-01-21T05:00:00Z","v":58845,"vw":54.647143},{"c":53.43,"h":54.98,"l":53.38,"n":2209,"o":54.87,"t":"2025-01-22T05:00:00Z","v":56111,"vw":53.759533},{"c":53.7,"h":53.985,"l":53.05,"n":2141,"o":53.05,"t":"2025-01-23T05:00:00Z","v":56939,"vw":53.626131},{"c":53.43,"h":53.78,"l":53.11,"n":1322,"o":53.59,"t":"2025-01-24T05:00:00Z","v":34873,"vw":53.425028},{"c":54.26,"h":54.59,"l":53.14,"n":2494,"o":53.51,"t":"2025-01-27T05:00:00Z","v":56944,"vw":54.125003},{"c":53.25,"h":54.05,"l":53.13,"n":2175,"o":53.84,"t":"2025-01-28T05:00:00Z","v":45358,"vw":53.445639},{"c":53.18,"h":53.79,"l":52.79,"n":2142,"o":52.83,"t":"2025-01-29T05:00:00Z","v":37226,"vw":53.248988},{"c":54.19,"h":54.477,"l":53.27,"n":1752,"o":53.32,"t":"2025-01-30T05:00:00Z","v":45646,"vw":54.069364},{"c":53.42,"h":54.42,"l":53.005,"n":2296,"o":53.84,"t":"2025-01-31T05:00:00Z","v":83846,"vw":53.443594},{"c":51.96,"h":52.57,"l":50.94,"n":2269,"o":52.29,"t":"2025-02-03T05:00:00Z","v":70039,"vw":51.862429},{"c":52.93,"h":52.97,"l":51.743,"n":1830,"o":51.75,"t":"2025-02-04T05:00:00Z","v":40844,"vw":52.532767},{"c":52.91,"h":53.12,"l":52.31,"n":1612,"o":52.93,"t":"2025-02-05T05:00:00Z","v":93264,"vw":52.829685},{"c":52.67,"h":53.18,"l":52.24,"n":2058,"o":53.18,"t":"2025-02-06T05:00:00Z","v":47650,"vw":52.547374},{"c":52.13,"h":52.92,"l":51.84,"n":2094,"o":52.6,"t":"2025-02-07T05:00:00Z","v":37982,"vw":52.170703},{"c":52.6,"h":52.86,"l":51.75,"n":1665,"o":52,"t":"2025-02-10T05:00:00Z","v":40450,"vw":52.533742},{"c":52.73,"h":52.88,"l":52.01,"n":1735,"o":52.24,"t":"2025-02-11T05:00:00Z","v":45983,"vw":52.520651},{"c":51.33,"h":51.95,"l":51.04,"n":2124,"o":51.95,"t":"2025-02-12T05:00:00Z","v":47089,"vw":51.35528},{"c":52.33,"h":52.5,"l":51.12,"n":1975,"o":51.29,"t":"2025-02-13T05:00:00Z","v":45707,"vw":52.038373},{"c":52.82,"h":53.23,"l":52.3047,"n":1498,"o":52.88,"t":"2025-02-14T05:00:00Z","v":44817,"vw":52.669807},{"c":53.8,"h":53.84,"l":52.79,"n":1759,"o":53,"t":"2025-02-18T05:00:00Z","v":45325,"vw":53.600507},{"c":54.35,"h":54.76,"l":53.16,"n":2547,"o":53.58,"t":"2025-02-19T05:00:00Z","v":103525,"vw":54.287169},{"c":53.44,"h":54.57,"l":52.93,"n":1905,"o":54.57,"t":"2025-02-20T05:00:00Z","v":44438,"vw":53.42093},{"c":52.07,"h":54.18,"l":51.8,"n":2342,"o":54.18,"t":"2025-02-21T05:00:00Z","v":58220,"vw":52.414444},{"c":50.61,"h":52.4991,"l":50.27,"n":3056,"o":52.48,"t":"2025-02-24T05:00:00Z","v":92863,"vw":50.789285},{"c":51.75,"h":52.17,"l":50.83,"n":3404,"o":50.83,"t":"2025-02-25T05:00:00Z","v":77336,"vw":51.693469},{"c":53.22,"h":57.89,"l":52.29,"n":3820,"o":52.29,"t":"2025-02-26T05:00:00Z","v":140734,"vw":54.131164},{"c":53.79,"h":54.75,"l":53.0164,"n":3509,"o":53.23,"t":"2025-02-27T05:00:00Z","v":104035,"vw":53.94681},{"c":50.82,"h":53.4,"l":50.17,"n":3465,"o":52.92,"t":"2025-02-28T05:00:00Z","v":149242,"vw":51.011746},{"c":44.42,"h":51.12,"l":43.98,"n":5794,"o":50.75,"t":"2025-03-03T05:00:00Z","v":210525,"vw":45.638034},{"c":44.26,"h":45.005,"l":42.59,"n":3812,"o":44.3,"t":"2025-03-04T05:00:00Z","v":138609,"vw":44.081071},{"c":44.85,"h":45.36,"l":43.89,"n":3586,"o":44.22,"t":"2025-03-05T05:00:00Z","v":135097,"vw":44.749351},{"c":44.87,"h":45.71,"l":43.8206,"n":2756,"o":44.6,"t":"2025-03-06T05:00:00Z","v":75199,"vw":45.103723},{"c":44.51,"h":45.32,"l":44.35,"n":2552,"o":45.14,"t":"2025-03-07T05:00:00Z","v":82623,"vw":44.701257},{"c":45.51,"h":46.215,"l":43.875,"n":2425,"o":44,"t":"2025-03-10T04:00:00Z","v":72569,"vw":45.411115},{"c":45.45,"h":46.225,"l":44.65,"n":3097,"o":45.32,"t":"2025-03-11T04:00:00Z","v":86646,"vw":45.4472},{"c":44.72,"h":45.925,"l":44.39,"n":2406,"o":45.63,"t":"2025-03-12T04:00:00Z","v":65841,"vw":44.751729},{"c":43.51,"h":45.225,"l":43.3,"n":2989,"o":44.82,"t":"2025-03-13T04:00:00Z","v":77021,"vw":43.757496},{"c":44.82,"h":44.96,"l":43.78,"n":2076,"o":43.93,"t":"2025-03-14T04:00:00Z","v":59553,"vw":44.736382},{"c":44.95,"h":45.8911,"l":44.74,"n":2657,"o":45.04,"t":"2025-03-17T04:00:00Z","v":71105,"vw":44.984569},{"c":45.09,"h":45.31,"l":44.7417,"n":1900,"o":45.06,"t":"2025-03-18T04:00:00Z","v":63451,"vw":45.108212},{"c":46.33,"h":46.5,"l":44.975,"n":2115,"o":45.07,"t":"2025-03-19T04:00:00Z","v":55208,"vw":46.106708},{"c":46.29,"h":46.8699,"l":45.81,"n":2276,"o":46.05,"t":"2025-03-20T04:00:00Z","v":44957,"vw":46.365061},{"c":44.56,"h":45.82,"l":44.56,"n":2490,"o":45.54,"t":"2025-03-21T04:00:00Z","v":197952,"vw":44.760196},{"c":45.19,"h":46.1544,"l":44.65,"n":2355,"o":44.93,"t":"2025-03-24T04:00:00Z","v":67676,"vw":45.16212},{"c":44.65,"h":45.445,"l":44.65,"n":2308,"o":45.08,"t":"2025-03-25T04:00:00Z","v":60307,"vw":44.86765},{"c":44.81,"h":45.17,"l":44.22,"n":1762,"o":44.41,"t":"2025-03-26T04:00:00Z","v":57817,"vw":44.707113},{"c":44.46,"h":45.1,"l":43.68,"n":1922,"o":44.75,"t":"2025-03-27T04:00:00Z","v":53109,"vw":44.44998},{"c":41.86,"h":44.3,"l":41.8,"n":1947,"o":44.3,"t":"2025-03-28T04:00:00Z","v":55758,"vw":42.181764},{"c":41.54,"h":41.83,"l":40.49,"n":2042,"o":41.18,"t":"2025-03-31T04:00:00Z","v":87995,"vw":41.53264},{"c":41.47,"h":42.35,"l":40.6,"n":2067,"o":41,"t":"2025-04-01T04:00:00Z","v":72002,"vw":41.622855},{"c":42.04,"h":42.19,"l":40.79,"n":1672,"o":40.79,"t":"2025-04-02T04:00:00Z","v":56337,"vw":41.847933},{"c":37.04,"h":40.505,"l":36.48,"n":2951,"o":39.99,"t":"2025-04-03T04:00:00Z","v":126908,"vw":37.135913},{"c":36.97,"h":37.4292,"l":34.92,"n":4074,"o":36,"t":"2025-04-04T04:00:00Z","v":135887,"vw":36.324641},{"c":36.24,"h":37.96,"l":34.13,"n":3626,"o":35.43,"t":"2025-04-07T04:00:00Z","v":236684,"vw":36.094544},{"c":36.24,"h":37.49,"l":35.655,"n":3246,"o":37.2,"t":"2025-04-08T04:00:00Z","v":150098,"vw":36.457291},{"c":39.19,"h":39.95,"l":35.28,"n":2744,"o":35.9,"t":"2025-04-09T04:00:00Z","v":97796,"vw":38.212828},{"c":37.43,"h":38.79,"l":36.445,"n":1911,"o":38.3,"t":"2025-04-10T04:00:00Z","v":73581,"vw":37.386996},{"c":37.69,"h":37.91,"l":36.26,"n":1528,"o":37.18,"t":"2025-04-11T04:00:00Z","v":55401,"vw":37.484339},{"c":37.97,"h":38.35,"l":37.21,"n":1613,"o":38.35,"t":"2025-04-14T04:00:00Z","v":63382,"vw":37.981296},{"c":38.12,"h":38.6,"l":37.5,"n":1507,"o":37.5,"t":"2025-04-15T04:00:00Z","v":49023,"vw":38.150331},{"c":38,"h":38.6,"l":37.32,"n":2518,"o":37.89,"t":"2025-04-16T04:00:00Z","v":102021,"vw":37.937356},{"c":38.26,"h":39.3,"l":37.85,"n":1904,"o":37.99,"t":"2025-04-17T04:00:00Z","v":66524,"vw":38.423427},{"c":37.4,"h":37.86,"l":37.2,"n":2028,"o":37.86,"t":"2025-04-21T04:00:00Z","v":54680,"vw":37.453275},{"c":37.93,"h":38.2845,"l":36.5,"n":2766,"o":37.84,"t":"2025-04-22T04:00:00Z","v":93453,"vw":37.65415},{"c":38.32,"h":39.9999,"l":38.28,"n":2064,"o":38.86,"t":"2025-04-23T04:00:00Z","v":58778,"vw":38.52768},{"c":39.12,"h":39.15,"l":37.5367,"n":1936,"o":38.17,"t":"2025-04-24T04:00:00Z","v":71329,"vw":38.7864},{"c":39.54,"h":39.62,"l":38.84,"n":2271,"o":39,"t":"2025-04-25T04:00:00Z","v":46185,"vw":39.403408},{"c":38.68,"h":39.87,"l":38.17,"n":2128,"o":39.41,"t":"2025-04-28T04:00:00Z","v":51664,"vw":38.823256},{"c":39.17,"h":39.43,"l":38.38,"n":2192,"o":38.44,"t":"2025-04-29T04:00:00Z","v":67480,"vw":39.084516},{"c":38.43,"h":38.97,"l":37.8,"n":2446,"o":38.72,"t":"2025-04-30T04:00:00Z","v":83501,"vw":38.245327},{"c":39.24,"h":39.61,"l":38.01,"n":2544,"o":38.66,"t":"2025-05-01T04:00:00Z","v":63310,"vw":39.248199},{"c":40.33,"h":40.65,"l":39.63,"n":3524,"o":39.79,"t":"2025-05-02T04:00:00Z","v":59354,"vw":40.320532},{"c":39.77,"h":40.9584,"l":39.2706,"n":1935,"o":39.9,"t":"2025-05-05T04:00:00Z","v":68158,"vw":39.822619},{"c":40.53,"h":41.325,"l":39.9,"n":3151,"o":39.9,"t":"2025-05-06T04:00:00Z","v":80697,"vw":40.659681},{"c":38.68,"h":40.15,"l":37.01,"n":3728,"o":38.62,"t":"2025-05-07T04:00:00Z","v":154122,"vw":38.454725},{"c":40.56,"h":40.96,"l":38,"n":3633,"o":39.15,"t":"2025-05-08T04:00:00Z","v":135240,"vw":40.024556},{"c":39.65,"h":41.335,"l":39.2247,"n":2913,"o":40.8,"t":"2025-05-09T04:00:00Z","v":94922,"vw":39.959403},{"c":42.35,"h":43.17,"l":41.81,"n":2837,"o":41.81,"t":"2025-05-12T04:00:00Z","v":108998,"vw":42.480106},{"c":43.32,"h":43.7199,"l":42.5876,"n":2196,"o":42.72,"t":"2025-05-13T04:00:00Z","v":71210,"vw":43.329027},{"c":42.61,"h":43.67,"l":42.38,"n":2023,"o":43.67,"t":"2025-05-14T04:00:00Z","v":63109,"vw":42.71097},{"c":42.79,"h":43.345,"l":42.32,"n":2281,"o":42.44,"t":"2025-05-15T04:00:00Z","v":67445,"vw":42.80733},{"c":42.69,"h":43.45,"l":42.2,"n":2296,"o":43.15,"t":"2025-05-16T04:00:00Z","v":103063,"vw":42.749177},{"c":42.78,"h":42.91,"l":41.7,"n":1986,"o":41.75,"t":"2025-05-19T04:00:00Z","v":52137,"vw":42.59192},{"c":42.06,"h":42.73,"l":41.905,"n":1513,"o":42.58,"t":"2025-05-20T04:00:00Z","v":38604,"vw":42.189558},{"c":40.57,"h":41.84,"l":40.56,"n":2183,"o":41.54,"t":"2025-05-21T04:00:00Z","v":73002,"vw":41.036525},{"c":40.54,"h":40.89,"l":40,"n":2061,"o":40.41,"t":"2025-05-22T04:00:00Z","v":56081,"vw":40.518874},{"c":39.59,"h":40.28,"l":39.55,"n":1724,"o":39.68,"t":"2025-05-23T04:00:00Z","v":67284,"vw":39.741714},{"c":41.49,"h":41.99,"l":40.02,"n":2446,"o":40.42,"t":"2025-05-27T04:00:00Z","v":63317,"vw":41.317918},{"c":40.54,"h":41.32,"l":40.49,"n":2350,"o":41.32,"t":"2025-05-28T04:00:00Z","v":48524,"vw":40.673669},{"c":40.86,"h":41.2,"l":40.39,"n":2184,"o":40.95,"t":"2025-05-29T04:00:00Z","v":51258,"vw":40.865446},{"c":40.16,"h":41.13,"l":40.06,"n":2136,"o":40.5,"t":"2025-05-30T04:00:00Z","v":97088,"vw":40.475255},{"c":39.51,"h":40.57,"l":39.19,"n":2294,"o":39.91,"t":"2025-06-02T04:00:00Z","v":84918,"vw":39.720316},{"c":41.33,"h":41.45,"l":38.0001,"n":1810,"o":39.93,"t":"2025-06-03T04:00:00Z","v":69798,"vw":40.908478},{"c":40.85,"h":41.53,"l":40.8,"n":1865,"o":41.5,"t":"2025-06-04T04:00:00Z","v":55920,"vw":41.04445},{"c":40.83,"h":41.21,"l":40.48,"n":1746,"o":40.85,"t":"2025-06-05T04:00:00Z","v":41098,"vw":40.852947},{"c":41.26,"h":41.95,"l":40.89,"n":1404,"o":41.35,"t":"2025-06-06T04:00:00Z","v":36961,"vw":41.202963},{"c":41.97,"h":42.78,"l":41.45,"n":2038,"o":41.45,"t":"2025-06-09T04:00:00Z","v":60230,"vw":42.262266},{"c":41.95,"h":42.49,"l":41.5,"n":1641,"o":42.27,"t":"2025-06-10T04:00:00Z","v":48408,"vw":41.956966},{"c":42.14,"h":42.8875,"l":41.5,"n":1815,"o":42.37,"t":"2025-06-11T04:00:00Z","v":51272,"vw":42.008091},{"c":41.14,"h":41.69,"l":41.03,"n":1612,"o":41.67,"t":"2025-06-12T04:00:00Z","v":38485,"vw":41.221427},{"c":39.39,"h":40.877,"l":39.33,"n":1637,"o":40.46,"t":"2025-06-13T04:00:00Z","v":42010,"vw":39.658332},{"c":39.79,"h":40.065,"l":39.565,"n":2071,"o":39.65,"t":"2025-06-16T04:00:00Z","v":55306,"vw":39.781051},{"c":39.3,"h":39.855,"l":39.21,"n":2151,"o":39.61,"t":"2025-06-17T04:00:00Z","v":51980,"vw":39.43185},{"c":38.52,"h":39.66,"l":38.46,"n":1982,"o":39.34,"t":"2025-06-18T04:00:00Z","v":51374,"vw":38.904399},{"c":38.48,"h":39.12,"l":38.42,"n":1892,"o":38.78,"t":"2025-06-20T04:00:00Z","v":113176,"vw":38.590241},{"c":38.62,"h":38.845,"l":37.595,"n":2246,"o":38.31,"t":"2025-06-23T04:00:00Z","v":58154,"vw":38.358493},{"c":39.52,"h":39.675,"l":38.725,"n":2137,"o":39,"t":"2025-06-24T04:00:00Z","v":54356,"vw":39.452308},{"c":39.15,"h":39.69,"l":39.085,"n":2150,"o":39.69,"t":"2025-06-25T04:00:00Z","v":31002,"vw":39.219471},{"c":40.12,"h":40.15,"l":39.2137,"n":1703,"o":39.33,"t":"2025-06-26T04:00:00Z","v":38814,"vw":39.935457},{"c":40.14,"h":40.9255,"l":39.93,"n":1995,"o":40.4,"t":"2025-06-27T04:00:00Z","v":262582,"vw":40.166953},{"c":39.78,"h":40.4582,"l":38.8153,"n":2009,"o":40.34,"t":"2025-06-30T04:00:00Z","v":41998,"vw":39.825801},{"c":41.36,"h":42.7,"l":39.42,"n":2498,"o":39.42,"t":"2025-07-01T04:00:00Z","v":67241,"vw":41.76054},{"c":42.27,"h":42.4899,"l":41.46,"n":2079,"o":41.64,"t":"2025-07-02T04:00:00Z","v":53877,"vw":42.163032},{"c":42.54,"h":42.97,"l":42.27,"n":1136,"o":42.27,"t":"2025-07-03T04:00:00Z","v":20815,"vw":42.494816},{"c":41.68,"h":42.745,"l":41.02,"n":2365,"o":42.08,"t":"2025-07-07T04:00:00Z","v":66586,"vw":41.681389},{"c":42.08,"h":42.74,"l":41.4339,"n":1248,"o":41.72,"t":"2025-07-08T04:00:00Z","v":44746,"vw":42.171545},{"c":42.46,"h":42.56,"l":41.44,"n":1298,"o":42.52,"t":"2025-07-09T04:00:00Z","v":40107,"vw":42.204511},{"c":42.62,"h":43.48,"l":42.12,"n":1782,"o":42.12,"t":"2025-07-10T04:00:00Z","v":49640,"vw":42.823115},{"c":42.4,"h":42.87,"l":41.82,"n":2032,"o":42.16,"t":"2025-07-11T04:00:00Z","v":48279,"vw":42.330883},{"c":41.95,"h":42.26,"l":41.02,"n":1966,"o":42.26,"t":"2025-07-14T04:00:00Z","v":43525,"vw":41.870402},{"c":40.54,"h":42.25,"l":40.54,"n":2231,"o":42.21,"t":"2025-07-15T04:00:00Z","v":57051,"vw":41.014494},{"c":40.48,"h":41.04,"l":39.86,"n":2126,"o":40.72,"t":"2025-07-16T04:00:00Z","v":45145,"vw":40.490597},{"c":41.03,"h":41.45,"l":40.165,"n":1877,"o":40.63,"t":"2025-07-17T04:00:00Z","v":51854,"vw":40.9518},{"c":40.86,"h":41.37,"l":40.475,"n":2798,"o":41.37,"t":"2025-07-18T04:00:00Z","v":65813,"vw":40.838466},{"c":40.99,"h":41.4284,"l":40.058,"n":1382,"o":41.02,"t":"2025-07-21T04:00:00Z","v":39776,"vw":41.050141},{"c":42.56,"h":42.67,"l":41.22,"n":1509,"o":41.22,"t":"2025-07-22T04:00:00Z","v":44839,"vw":42.345438},{"c":43.77,"h":43.79,"l":42.82,"n":1801,"o":43.04,"t":"2025-07-23T04:00:00Z","v":48791,"vw":43.552975},{"c":42.86,"h":43.6,"l":42.328,"n":2580,"o":43.49,"t":"2025-07-24T04:00:00Z","v":61446,"vw":42.838001},{"c":43.8,"h":43.977,"l":42.57,"n":2221,"o":43.2227,"t":"2025-07-25T04:00:00Z","v":52100,"vw":43.636869},{"c":43.47,"h":44.55,"l":43.235,"n":1542,"o":43.89,"t":"2025-07-28T04:00:00Z","v":43555,"vw":43.556789},{"c":42.34,"h":43.9,"l":42.33,"n":2279,"o":43.9,"t":"2025-07-29T04:00:00Z","v":52140,"vw":42.594972},{"c":42.03,"h":42.6836,"l":41.41,"n":2547,"o":42.67,"t":"2025-07-30T04:00:00Z","v":44461,"vw":42.118626},{"c":42.01,"h":42.3,"l":41.3001,"n":2038,"o":41.68,"t":"2025-07-31T04:00:00Z","v":91958,"vw":41.992391},{"c":40.23,"h":41.33,"l":40.05,"n":2449,"o":41.33,"t":"2025-08-01T04:00:00Z","v":65713,"vw":40.218172},{"c":41.35,"h":41.38,"l":40.4787,"n":1961,"o":40.75,"t":"2025-08-04T04:00:00Z","v":54027,"vw":41.121437},{"c":42.2,"h":42.33,"l":40.987,"n":2405,"o":41.8,"t":"2025-08-05T04:00:00Z","v":62102,"vw":41.889733},{"c":36.98,"h":40.32,"l":35.5,"n":6189,"o":38.32,"t":"2025-08-06T04:00:00Z","v":302564,"vw":36.882465},{"c":37.38,"h":38.09,"l":36.18,"n":3864,"o":37.07,"t":"2025-08-07T04:00:00Z","v":116506,"vw":37.23078},{"c":35.99,"h":37.85,"l":35.815,"n":3032,"o":37.8,"t":"2025-08-08T04:00:00Z","v":77079,"vw":36.384802},{"c":36.46,"h":36.72,"l":35.33,"n":2873,"o":35.89,"t":"2025-08-11T04:00:00Z","v":100926,"vw":36.031242},{"c":37.08,"h":37.78,"l":36.54,"n":2689,"o":36.66,"t":"2025-08-12T04:00:00Z","v":74752,"vw":37.202593},{"c":38,"h":38.145,"l":37.33,"n":2288,"o":37.33,"t":"2025-08-13T04:00:00Z","v":59347,"vw":37.92005},{"c":37.35,"h":38.1615,"l":36.687,"n":2141,"o":37.59,"t":"2025-08-14T04:00:00Z","v":55236,"vw":37.340028},{"c":36.3,"h":37.51,"l":36.28,"n":1837,"o":37.51,"t":"2025-08-15T04:00:00Z","v":64343,"vw":36.535926},{"c":37,"h":37.26,"l":36.335,"n":1616,"o":36.52,"t":"2025-08-18T04:00:00Z","v":50464,"vw":36.96193},{"c":37.17,"h":37.5212,"l":36.92,"n":1652,"o":37.32,"t":"2025-08-19T04:00:00Z","v":51673,"vw":37.216049},{"c":36.63,"h":37.345,"l":36.44,"n":1781,"o":37.12,"t":"2025-08-20T04:00:00Z","v":53822,"vw":36.676924},{"c":36.93,"h":36.97,"l":36.11,"n":2068,"o":36.51,"t":"2025-08-21T04:00:00Z","v":45662,"vw":36.727985},{"c":39.04,"h":39.38,"l":36.855,"n":3932,"o":37.25,"t":"2025-08-22T04:00:00Z","v":106675,"vw":38.735825},{"c":39.27,"h":39.385,"l":37.75,"n":1845,"o":39.05,"t":"2025-08-25T04:00:00Z","v":55969,"vw":39.041101},{"c":39.3,"h":39.81,"l":39.2,"n":2303,"o":39.26,"t":"2025-08-26T04:00:00Z","v":66937,"vw":39.40071},{"c":38.55,"h":39.625,"l":38.51,"n":2297,"o":39.12,"t":"2025-08-27T04:00:00Z","v":61615,"vw":38.860623},{"c":38.45,"h":38.87,"l":37.88,"n":3029,"o":38.87,"t":"2025-08-28T04:00:00Z","v":119829,"vw":38.232494},{"c":37.5,"h":38.21,"l":37.25,"n":2809,"o":38.12,"t":"2025-08-29T04:00:00Z","v":71986,"vw":37.528102},{"c":36.8,"h":37.24,"l":36.64,"n":2441,"o":36.99,"t":"2025-09-02T04:00:00Z","v":90158,"vw":36.894297},{"c":36.44,"h":37.11,"l":35.72,"n":3596,"o":36.55,"t":"2025-09-03T04:00:00Z","v":126934,"vw":36.285756},{"c":37.12,"h":37.14,"l":36.095,"n":2760,"o":36.5,"t":"2025-09-04T04:00:00Z","v":106772,"vw":36.832761},{"c":37.7,"h":38.14,"l":37,"n":3108,"o":37.19,"t":"2025-09-05T04:00:00Z","v":94901,"vw":37.551998},{"c":37.55,"h":37.92,"l":36.9,"n":3058,"o":37.92,"t":"2025-09-08T04:00:00Z","v":81647,"vw":37.454099},{"c":36.05,"h":37.52,"l":35.98,"n":2736,"o":37.39,"t":"2025-09-09T04:00:00Z","v":70627,"vw":36.450373},{"c":35.97,"h":36.43,"l":35.44,"n":2489,"o":36.04,"t":"2025-09-10T04:00:00Z","v":90684,"vw":35.897298},{"c":36.97,"h":37.09,"l":35.61,"n":2611,"o":35.91,"t":"2025-09-11T04:00:00Z","v":81161,"vw":36.78689},{"c":35.77,"h":36.96,"l":35.71,"n":1794,"o":36.96,"t":"2025-09-12T04:00:00Z","v":58776,"vw":35.955372},{"c":36,"h":36.3688,"l":35.63,"n":1983,"o":35.63,"t":"2025-09-15T04:00:00Z","v":41257,"vw":36.042822},{"c":35.91,"h":36.13,"l":35.63,"n":1790,"o":36.13,"t":"2025-09-16T04:00:00Z","v":67787,"vw":35.931049},{"c":36.05,"h":37.79,"l":35.77,"n":2656,"o":35.77,"t":"2025-09-17T04:00:00Z","v":151241,"vw":36.170184},{"c":37.97,"h":38.01,"l":36.08,"n":2607,"o":36.34,"t":"2025-09-18T04:00:00Z","v":115435,"vw":37.804856},{"c":36.63,"h":38.15,"l":36.63,"n":2181,"o":38.05,"t":"2025-09-19T04:00:00Z","v":161923,"vw":36.887478},{"c":37.1,"h":37.31,"l":36.02,"n":2675,"o":36.47,"t":"2025-09-22T04:00:00Z","v":125832,"vw":37.01496},{"c":37.34,"h":37.97,"l":37.09,"n":2726,"o":37.17,"t":"2025-09-23T04:00:00Z","v":132085,"vw":37.413598},{"c":37.15,"h":37.83,"l":36.83,"n":2203,"o":37.52,"t":"2025-09-24T04:00:00Z","v":56354,"vw":37.195823},{"c":36.11,"h":37.03,"l":35.895,"n":1942,"o":37.02,"t":"2025-09-25T04:00:00Z","v":58309,"vw":36.22551},{"c":37.14,"h":37.165,"l":36.09,"n":2017,"o":36.09,"t":"2025-09-26T04:00:00Z","v":64388,"vw":36.9235},{"c":36.61,"h":37.52,"l":36.335,"n":2001,"o":37.33,"t":"2025-09-29T04:00:00Z","v":46134,"vw":36.648209},{"c":36.86,"h":37.08,"l":36.2426,"n":1764,"o":36.5,"t":"2025-09-30T04:00:00Z","v":54480,"vw":36.757375},{"c":36.94,"h":37.205,"l":36.2177,"n":1831,"o":36.45,"t":"2025-10-01T04:00:00Z","v":42946,"vw":36.89398},{"c":36.64,"h":37.27,"l":36.29,"n":2030,"o":36.94,"t":"2025-10-02T04:00:00Z","v":49533,"vw":36.6041},{"c":36.72,"h":37.615,"l":36.61,"n":1604,"o":36.73,"t":"2025-10-03T04:00:00Z","v":40201,"vw":36.866951},{"c":36.06,"h":37.432,"l":35.91,"n":1954,"o":36.77,"t":"2025-10-06T04:00:00Z","v":61990,"vw":36.25436},{"c":35.03,"h":36.35,"l":35,"n":2563,"o":36.08,"t":"2025-10-07T04:00:00Z","v":71954,"vw":35.326449},{"c":36.05,"h":36.11,"l":35.135,"n":2039,"o":35.4,"t":"2025-10-08T04:00:00Z","v":55248,"vw":35.903483},{"c":35.35,"h":36.04,"l":35.31,"n":1780,"o":36.04,"t":"2025-10-09T04:00:00Z","v":41032,"vw":35.441407},{"c":34.15,"h":35.64,"l":34.12,"n":1892,"o":35.44,"t":"2025-10-10T04:00:00Z","v":53265,"vw":34.528252},{"c":35.47,"h":35.6885,"l":34.49,"n":2222,"o":34.87,"t":"2025-10-13T04:00:00Z","v":66374,"vw":35.201066},{"c":36.14,"h":36.59,"l":34.3038,"n":1999,"o":35,"t":"2025-10-14T04:00:00Z","v":50339,"vw":36.058147},{"c":36.65,"h":36.93,"l":36.14,"n":1716,"o":36.43,"t":"2025-10-15T04:00:00Z","v":51830,"vw":36.510066},{"c":36.2,"h":37.28,"l":35.98,"n":2102,"o":36.73,"t":"2025-10-16T04:00:00Z","v":55243,"vw":36.399673},{"c":35.55,"h":36.215,"l":35.26,"n":2046,"o":35.89,"t":"2025-10-17T04:00:00Z","v":60354,"vw":35.596201},{"c":36.49,"h":36.685,"l":35.94,"n":2108,"o":36.01,"t":"2025-10-20T04:00:00Z","v":38530,"vw":36.373866},{"c":36.64,"h":37.2099,"l":36.4275,"n":1531,"o":36.47,"t":"2025-10-21T04:00:00Z","v":38219,"vw":36.722667},{"c":36.09,"h":36.98,"l":35.95,"n":1497,"o":36.7,"t":"2025-10-22T04:00:00Z","v":37346,"vw":36.324435},{"c":37.21,"h":37.5,"l":36.29,"n":1655,"o":36.29,"t":"2025-10-23T04:00:00Z","v":68905,"vw":37.117251},{"c":37.72,"h":37.9399,"l":37.4,"n":1708,"o":37.85,"t":"2025-10-24T04:00:00Z","v":35343,"vw":37.668906},{"c":37.16,"h":38.06,"l":37.035,"n":1738,"o":38.06,"t":"2025-10-27T04:00:00Z","v":32431,"vw":37.290142},{"c":36.71,"h":37.2,"l":36.6,"n":1447,"o":36.94,"t":"2025-10-28T04:00:00Z","v":45039,"vw":36.80644},{"c":36.42,"h":37.46,"l":36.01,"n":1875,"o":36.46,"t":"2025-10-29T04:00:00Z","v":46568,"vw":36.538282},{"c":36.24,"h":36.77,"l":35.9,"n":1659,"o":36.07,"t":"2025-10-30T04:00:00Z","v":36509,"vw":36.184269},{"c":35.94,"h":36.2445,"l":35.44,"n":1783,"o":35.85,"t":"2025-10-31T04:00:00Z","v":52502,"vw":35.832406},{"c":35.63,"h":36.3785,"l":34.8,"n":2432,"o":35.84,"t":"2025-11-03T05:00:00Z","v":52693,"vw":35.502171},{"c":34.56,"h":36.0586,"l":34.5,"n":3038,"o":35.31,"t":"2025-11-04T05:00:00Z","v":121735,"vw":34.787415},{"c":34.08,"h":35.5,"l":31.055,"n":3879,"o":34,"t":"2025-11-05T05:00:00Z","v":134250,"vw":33.592255},{"c":34.59,"h":34.9704,"l":33.29,"n":4022,"o":33.98,"t":"2025-11-06T05:00:00Z","v":112946,"vw":34.420114},{"c":34.07,"h":35.1,"l":33.66,"n":3091,"o":34.48,"t":"2025-11-07T05:00:00Z","v":103849,"vw":34.089328},{"c":31.78,"h":34.35,"l":31.675,"n":2822,"o":34.35,"t":"2025-11-10T05:00:00Z","v":89879,"vw":32.41976},{"c":29.71,"h":33.3604,"l":29.275,"n":4502,"o":31.81,"t":"2025-11-11T05:00:00Z","v":170318,"vw":30.254259},{"c":29.77,"h":31,"l":29.68,"n":5092,"o":29.8,"t":"2025-11-12T05:00:00Z","v":193534,"vw":30.154004},{"c":29.29,"h":30.39,"l":29.04,"n":4278,"o":29.77,"t":"2025-11-13T05:00:00Z","v":188951,"vw":29.580603},{"c":28.5,"h":29.785,"l":28.45,"n":2712,"o":29.07,"t":"2025-11-14T05:00:00Z","v":84823,"vw":28.706349},{"c":27.66,"h":28.8675,"l":27.6,"n":3593,"o":28.65,"t":"2025-11-17T05:00:00Z","v":144436,"vw":28.116693},{"c":27.58,"h":28.07,"l":27.27,"n":2934,"o":27.51,"t":"2025-11-18T05:00:00Z","v":121550,"vw":27.68734},{"c":27.32,"h":27.845,"l":27.25,"n":2933,"o":27.5,"t":"2025-11-19T05:00:00Z","v":142158,"vw":27.41595},{"c":26.49,"h":28.1175,"l":26.405,"n":3852,"o":27.86,"t":"2025-11-20T05:00:00Z","v":154905,"vw":26.990129},{"c":28.15,"h":28.28,"l":26.52,"n":4085,"o":26.65,"t":"2025-11-21T05:00:00Z","v":173071,"vw":27.839718},{"c":28.38,"h":28.66,"l":27.58,"n":3307,"o":28.35,"t":"2025-11-24T05:00:00Z","v":107872,"vw":28.262374},{"c":29.39,"h":29.45,"l":28.365,"n":3137,"o":28.47,"t":"2025-11-25T05:00:00Z","v":110737,"vw":29.276483},{"c":28.66,"h":29.5,"l":28.44,"n":3053,"o":29.44,"t":"2025-11-26T05:00:00Z","v":103241,"vw":28.812378},{"c":29.08,"h":29.185,"l":28.51,"n":2129,"o":28.63,"t":"2025-11-28T05:00:00Z","v":70499,"vw":28.940901},{"c":28.62,"h":29.34,"l":28.36,"n":2901,"o":28.62,"t":"2025-12-01T05:00:00Z","v":98798,"vw":28.765436},{"c":29.75,"h":29.999,"l":28.6876,"n":3425,"o":29.12,"t":"2025-12-02T05:00:00Z","v":103637,"vw":29.6408},{"c":34.4,"h":34.5795,"l":29.85,"n":11241,"o":29.85,"t":"2025-12-03T05:00:00Z","v":520228,"vw":33.330738},{"c":35.03,"h":38.78,"l":33.51,"n":12402,"o":38.27,"t":"2025-12-04T05:00:00Z","v":540575,"vw":35.248562},{"c":33.82,"h":35.11,"l":32.88,"n":5051,"o":34.9,"t":"2025-12-05T05:00:00Z","v":219129,"vw":33.6786},{"c":33.39,"h":35.5,"l":33.21,"n":5064,"o":34.81,"t":"2025-12-08T05:00:00Z","v":165265,"vw":34.075964},{"c":32.98,"h":34.15,"l":32.86,"n":4445,"o":33.31,"t":"2025-12-09T05:00:00Z","v":136145,"vw":33.361819},{"c":33.9,"h":34.4,"l":32.27,"n":3988,"o":32.93,"t":"2025-12-10T05:00:00Z","v":279035,"vw":33.710969},{"c":34.2,"h":34.22,"l":33.1,"n":4252,"o":33.8,"t":"2025-12-11T05:00:00Z","v":111886,"vw":33.857092},{"c":33.56,"h":34.82,"l":33.38,"n":3863,"o":34.225,"t":"2025-12-12T05:00:00Z","v":144572,"vw":33.736091},{"c":33.53,"h":34,"l":32.98,"n":4686,"o":34,"t":"2025-12-15T05:00:00Z","v":136346,"vw":33.498436},{"c":32.73,"h":33.68,"l":32.5366,"n":3922,"o":33.37,"t":"2025-12-16T05:00:00Z","v":146027,"vw":32.787938},{"c":31.17,"h":32.26,"l":30.87,"n":5004,"o":31.71,"t":"2025-12-17T05:00:00Z","v":192317,"vw":31.279175},{"c":31.14,"h":31.815,"l":30.26,"n":4584,"o":31.56,"t":"2025-12-18T05:00:00Z","v":193449,"vw":31.089172},{"c":30.66,"h":31.21,"l":30.26,"n":3462,"o":30.95,"t":"2025-12-19T05:00:00Z","v":231584,"vw":30.656885},{"c":30.91,"h":32.1288,"l":30.46,"n":3812,"o":30.58,"t":"2025-12-22T05:00:00Z","v":114251,"vw":30.834495},{"c":31.01,"h":31.13,"l":30.28,"n":2638,"o":30.91,"t":"2025-12-23T05:00:00Z","v":98764,"vw":30.847914},{"c":30.95,"h":31.395,"l":30.48,"n":1292,"o":30.83,"t":"2025-12-24T05:00:00Z","v":40636,"vw":30.872108},{"c":31,"h":31.15,"l":30.23,"n":1854,"o":30.84,"t":"2025-12-26T05:00:00Z","v":72850,"vw":30.867014},{"c":30.15,"h":31.2,"l":30,"n":3122,"o":31,"t":"2025-12-29T05:00:00Z","v":119792,"vw":30.312634},{"c":29.76,"h":30.67,"l":29.7,"n":2825,"o":30.13,"t":"2025-12-30T05:00:00Z","v":92156,"vw":30.079956},{"c":29.71,"h":29.99,"l":28.83,"n":3758,"o":29.54,"t":"2025-12-31T05:00:00Z","v":203105,"vw":29.492484},{"c":30.07,"h":30.26,"l":29.65,"n":2273,"o":29.66,"t":"2026-01-02T05:00:00Z","v":59663,"vw":29.970255},{"c":31.68,"h":32.1,"l":30.37,"n":3252,"o":30.42,"t":"2026-01-05T05:00:00Z","v":150193,"vw":31.572763},{"c":32.71,"h":32.725,"l":31.055,"n":3344,"o":31.4,"t":"2026-01-06T05:00:00Z","v":96400,"vw":32.355474},{"c":31.18,"h":32.6,"l":31.06,"n":3049,"o":32.6,"t":"2026-01-07T05:00:00Z","v":66639,"vw":31.43118},{"c":32.63,"h":33.07,"l":31.0067,"n":2705,"o":31.02,"t":"2026-01-08T05:00:00Z","v":71943,"vw":32.524856},{"c":32.78,"h":32.86,"l":31.89,"n":2625,"o":32.86,"t":"2026-01-09T05:00:00Z","v":64339,"vw":32.601612},{"c":33.9,"h":34.1,"l":32.485,"n":2444,"o":32.86,"t":"2026-01-12T05:00:00Z","v":75233,"vw":33.699615},{"c":33.66,"h":34.25,"l":33.445,"n":3079,"o":34.02,"t":"2026-01-13T05:00:00Z","v":71696,"vw":33.775499},{"c":33.18,"h":33.98,"l":32.55,"n":2871,"o":33.74,"t":"2026-01-14T05:00:00Z","v":77440,"vw":33.279647},{"c":34.19,"h":34.45,"l":33.205,"n":2745,"o":33.6,"t":"2026-01-15T05:00:00Z","v":64674,"vw":33.964702},{"c":33.84,"h":34.1241,"l":33.24,"n":2166,"o":34.1,"t":"2026-01-16T05:00:00Z","v":87869,"vw":33.687936},{"c":32.37,"h":32.9745,"l":32.265,"n":2790,"o":32.76,"t":"2026-01-20T05:00:00Z","v":71026,"vw":32.587615},{"c":34.02,"h":34.14,"l":32.61,"n":3125,"o":32.61,"t":"2026-01-21T05:00:00Z","v":124409,"vw":33.758576},{"c":34.36,"h":35.08,"l":34.035,"n":2511,"o":34.38,"t":"2026-01-22T05:00:00Z","v":95648,"vw":34.510821},{"c":33.54,"h":34.5,"l":32.76,"n":2767,"o":34.42,"t":"2026-01-23T05:00:00Z","v":134291,"vw":33.325658},{"c":31.93,"h":34.04,"l":31.85,"n":2584,"o":33.75,"t":"2026-01-26T05:00:00Z","v":83086,"vw":32.301937},{"c":31.93,"h":32.275,"l":31.38,"n":1805,"o":31.94,"t":"2026-01-27T05:00:00Z","v":52638,"vw":31.796458},{"c":31.43,"h":32.375,"l":31.19,"n":2358,"o":32.11,"t":"2026-01-28T05:00:00Z","v":65791,"vw":31.513124},{"c":32.89,"h":32.91,"l":31.59,"n":2352,"o":31.81,"t":"2026-01-29T05:00:00Z","v":71953,"vw":32.340855},{"c":33.45,"h":33.8,"l":32.58,"n":3388,"o":32.71,"t":"2026-01-30T05:00:00Z","v":189571,"vw":33.352734},{"c":33.91,"h":34.73,"l":32.8001,"n":3156,"o":33.23,"t":"2026-02-02T05:00:00Z","v":81950,"vw":34.000742},{"c":34.81,"h":35.325,"l":33.6501,"n":3300,"o":33.97,"t":"2026-02-03T05:00:00Z","v":114045,"vw":34.584255},{"c":35.53,"h":36.3,"l":34.92,"n":3078,"o":35.47,"t":"2026-02-04T05:00:00Z","v":81302,"vw":35.606576},{"c":34.81,"h":35.49,"l":34.415,"n":5702,"o":35.29,"t":"2026-02-05T05:00:00Z","v":236152,"vw":35.036182},{"c":36.48,"h":36.75,"l":35.1,"n":2901,"o":35.1,"t":"2026-02-06T05:00:00Z","v":112885,"vw":36.318686},{"c":36.6,"h":36.66,"l":35.78,"n":2537,"o":36.52,"t":"2026-02-09T05:00:00Z","v":66943,"vw":36.452619},{"c":37.26,"h":37.85,"l":36.225,"n":2695,"o":36.74,"t":"2026-02-10T05:00:00Z","v":104605,"vw":37.269557},{"c":38.6,"h":38.66,"l":37.03,"n":2120,"o":37.65,"t":"2026-02-11T05:00:00Z","v":95355,"vw":38.251264},{"c":38.67,"h":39.63,"l":37.7,"n":3215,"o":38.77,"t":"2026-02-12T05:00:00Z","v":111347,"vw":38.510538},{"c":39.47,"h":39.7,"l":38.275,"n":2998,"o":39,"t":"2026-02-13T05:00:00Z","v":118550,"vw":39.293799},{"c":39.96,"h":40.5,"l":38.99,"n":3233,"o":39.81,"t":"2026-02-17T05:00:00Z","v":106783,"vw":39.766541},{"c":39.19,"h":40.69,"l":38.925,"n":4196,"o":39.9,"t":"2026-02-18T05:00:00Z","v":146735,"vw":39.658338},{"c":38.86,"h":39.07,"l":37.17,"n":4023,"o":39.07,"t":"2026-02-19T05:00:00Z","v":135577,"vw":38.431822},{"c":39.66,"h":40.4,"l":38.4,"n":2953,"o":38.79,"t":"2026-02-20T05:00:00Z","v":91818,"vw":39.609136},{"c":37.66,"h":39.52,"l":37.2101,"n":3550,"o":39.52,"t":"2026-02-23T05:00:00Z","v":146381,"vw":38.213468},{"c":38.34,"h":38.36,"l":37.18,"n":2952,"o":37.41,"t":"2026-02-24T05:00:00Z","v":93948,"vw":38.120188},{"c":38.18,"h":38.89,"l":37.41,"n":2642,"o":38.52,"t":"2026-02-25T05:00:00Z","v":87360,"vw":38.085047},{"c":38.17,"h":38.61,"l":36.72,"n":2511,"o":38.51,"t":"2026-02-26T05:00:00Z","v":58441,"vw":37.794602},{"c":36.83,"h":37.31,"l":36.012,"n":3195,"o":37.31,"t":"2026-02-27T05:00:00Z","v":142835,"vw":36.677788},{"c":39.34,"h":39.365,"l":36.79,"n":3664,"o":37.78,"t":"2026-03-02T05:00:00Z","v":126245,"vw":38.357816},{"c":38.4,"h":38.63,"l":37.275,"n":4301,"o":38,"t":"2026-03-03T05:00:00Z","v":125402,"vw":38.115498},{"c":37.72,"h":38.91,"l":32.01,"n":6142,"o":36.7,"t":"2026-03-04T05:00:00Z","v":219309,"vw":36.776788},{"c":37.91,"h":38.87,"l":36.5516,"n":5338,"o":37.24,"t":"2026-03-05T05:00:00Z","v":150009,"vw":37.981248},{"c":33.43,"h":36.56,"l":33.25,"n":4347,"o":36.5,"t":"2026-03-06T05:00:00Z","v":147589,"vw":34.472776},{"c":32.89,"h":33.33,"l":30.65,"n":4335,"o":32.41,"t":"2026-03-09T04:00:00Z","v":146906,"vw":32.287724},{"c":33.49,"h":34.09,"l":32.69,"n":3883,"o":32.69,"t":"2026-03-10T04:00:00Z","v":119017,"vw":33.573375},{"c":32.39,"h":33.67,"l":31.9151,"n":4057,"o":33.41,"t":"2026-03-11T04:00:00Z","v":124145,"vw":32.527289},{"c":32.31,"h":32.49,"l":31.2,"n":3707,"o":31.6,"t":"2026-03-12T04:00:00Z","v":112276,"vw":31.950321},{"c":31.28,"h":33.11,"l":30.88,"n":3802,"o":32.53,"t":"2026-03-13T04:00:00Z","v":116817,"vw":31.405428},{"c":30.69,"h":32.145,"l":30.69,"n":2610,"o":31.64,"t":"2026-03-16T04:00:00Z","v":72145,"vw":31.036606},{"c":30.97,"h":31.59,"l":30.69,"n":1929,"o":30.94,"t":"2026-03-17T04:00:00Z","v":67602,"vw":31.00941},{"c":29.9,"h":31.23,"l":29.8,"n":2751,"o":30.76,"t":"2026-03-18T04:00:00Z","v":142068,"vw":30.057477},{"c":29.9,"h":30.6,"l":29.2,"n":2790,"o":29.65,"t":"2026-03-19T04:00:00Z","v":102048,"vw":29.824463},{"c":29.1,"h":29.88,"l":29.01,"n":2089,"o":29.72,"t":"2026-03-20T04:00:00Z","v":133413,"vw":29.210415},{"c":30.31,"h":31.24,"l":30.06,"n":2315,"o":30.18,"t":"2026-03-23T04:00:00Z","v":70158,"vw":30.4493},{"c":31.67,"h":32.04,"l":29.93,"n":2111,"o":29.98,"t":"2026-03-24T04:00:00Z","v":64403,"vw":31.573337},{"c":33.56,"h":33.91,"l":31.85,"n":2965,"o":32.53,"t":"2026-03-25T04:00:00Z","v":84905,"vw":33.379928},{"c":33.12,"h":34.06,"l":32.716,"n":2583,"o":33.36,"t":"2026-03-26T04:00:00Z","v":85727,"vw":33.22709},{"c":32.23,"h":32.8,"l":31.7,"n":2636,"o":32.8,"t":"2026-03-27T04:00:00Z","v":61079,"vw":32.167745},{"c":31.78,"h":32.61,"l":31.495,"n":2539,"o":32.61,"t":"2026-03-30T04:00:00Z","v":50729,"vw":31.834001},{"c":32.51,"h":32.75,"l":31.71,"n":1991,"o":32.6,"t":"2026-03-31T04:00:00Z","v":42332,"vw":32.432404},{"c":33.1,"h":33.66,"l":31.8091,"n":2570,"o":32.55,"t":"2026-04-01T04:00:00Z","v":71602,"vw":33.271996},{"c":32.43,"h":33.095,"l":31.9,"n":2968,"o":32.21,"t":"2026-04-02T04:00:00Z","v":65104,"vw":32.306989},{"c":32.78,"h":33.115,"l":32.3,"n":2304,"o":32.38,"t":"2026-04-06T04:00:00Z","v":49455,"vw":32.735349},{"c":32.41,"h":33,"l":32.05,"n":1976,"o":32.75,"t":"2026-04-07T04:00:00Z","v":59192,"vw":32.476281},{"c":35.19,"h":35.45,"l":34.12,"n":2791,"o":34.12,"t":"2026-04-08T04:00:00Z","v":84662,"vw":35.03101},{"c":36.15,"h":36.32,"l":34.33,"n":2302,"o":34.33,"t":"2026-04-09T04:00:00Z","v":59289,"vw":35.997383},{"c":36.42,"h":37.28,"l":36.16,"n":2236,"o":36.26,"t":"2026-04-10T04:00:00Z","v":57733,"vw":36.531738},{"c":37.08,"h":37.08,"l":35.68,"n":3055,"o":36.3,"t":"2026-04-13T04:00:00Z","v":74148,"vw":36.513235},{"c":37.18,"h":37.91,"l":35.825,"n":2371,"o":37.06,"t":"2026-04-14T04:00:00Z","v":51717,"vw":37.132185},{"c":37.2,"h":37.68,"l":36.38,"n":2961,"o":36.83,"t":"2026-04-15T04:00:00Z","v":117246,"vw":37.007059},{"c":36.16,"h":37.32,"l":35.91,"n":2387,"o":37.24,"t":"2026-04-16T04:00:00Z","v":69078,"vw":36.212772},{"c":38.26,"h":38.815,"l":36.78,"n":3163,"o":37.1,"t":"2026-04-17T04:00:00Z","v":64849,"vw":38.22173},{"c":38.64,"h":38.931,"l":37.655,"n":2691,"o":38.12,"t":"2026-04-20T04:00:00Z","v":47345,"vw":38.556264},{"c":38.31,"h":39.45,"l":37.92,"n":2614,"o":38.86,"t":"2026-04-21T04:00:00Z","v":65227,"vw":38.477909},{"c":38.46,"h":39,"l":38.14,"n":1876,"o":38.23,"t":"2026-04-22T04:00:00Z","v":52043,"vw":38.557665},{"c":39.71,"h":39.94,"l":38.09,"n":2656,"o":38.09,"t":"2026-04-23T04:00:00Z","v":63430,"vw":39.546486},{"c":40.24,"h":40.29,"l":39.1583,"n":2630,"o":39.58,"t":"2026-04-24T04:00:00Z","v":75093,"vw":39.932698},{"c":39.37,"h":40.91,"l":38.98,"n":3340,"o":40.27,"t":"2026-04-27T04:00:00Z","v":94801,"vw":39.445986},{"c":39.23,"h":39.61,"l":38.3,"n":2823,"o":39.22,"t":"2026-04-28T04:00:00Z","v":45350,"vw":39.238489},{"c":38.34,"h":39.32,"l":37.5094,"n":3492,"o":38.93,"t":"2026-04-29T04:00:00Z","v":59425,"vw":38.212519},{"c":39.47,"h":40.02,"l":38.31,"n":2508,"o":38.31,"t":"2026-04-30T04:00:00Z","v":62453,"vw":39.503425},{"c":39.67,"h":39.94,"l":38.32,"n":3235,"o":39.48,"t":"2026-05-01T04:00:00Z","v":75755,"vw":39.405416},{"c":38.55,"h":39.85,"l":38.11,"n":3650,"o":39.67,"t":"2026-05-04T04:00:00Z","v":69674,"vw":38.958211},{"c":39.95,"h":40.515,"l":38.95,"n":3327,"o":38.95,"t":"2026-05-05T04:00:00Z","v":104202,"vw":39.779677},{"c":36.89,"h":41,"l":34.48,"n":3961,"o":41,"t":"2026-05-06T04:00:00Z","v":128052,"vw":36.507759},{"c":36.86,"h":38.51,"l":36.1,"n":3439,"o":37.14,"t":"2026-05-07T04:00:00Z","v":84971,"vw":36.973802},{"c":37.25,"h":37.27,"l":34.68,"n":3537,"o":36.79,"t":"2026-05-08T04:00:00Z","v":135242,"vw":36.456028},{"c":36.41,"h":37.31,"l":36.26,"n":2935,"o":37.21,"t":"2026-05-11T04:00:00Z","v":78545,"vw":36.499583},{"c":36.42,"h":36.42,"l":34.93,"n":3453,"o":36.15,"t":"2026-05-12T04:00:00Z","v":91888,"vw":35.875407},{"c":36.31,"h":37.02,"l":35.39,"n":3938,"o":36.2,"t":"2026-05-13T04:00:00Z","v":111656,"vw":36.217931},{"c":36.02,"h":36.9999,"l":35.8,"n":2595,"o":36.73,"t":"2026-05-14T04:00:00Z","v":52951,"vw":36.160995},{"c":35.74,"h":36.55,"l":35.09,"n":3424,"o":35.61,"t":"2026-05-15T04:00:00Z","v":178599,"vw":35.810346},{"c":33.77,"h":35.57,"l":33.26,"n":3563,"o":35.57,"t":"2026-05-18T04:00:00Z","v":153133,"vw":33.922231},{"c":31,"h":33.55,"l":30.99,"n":3349,"o":33.55,"t":"2026-05-19T04:00:00Z","v":115713,"vw":31.566876},{"c":32.02,"h":32.05,"l":30.5,"n":3124,"o":30.95,"t":"2026-05-20T04:00:00Z","v":101915,"vw":31.525642},{"c":33.27,"h":33.54,"l":30.9753,"n":2969,"o":31.4,"t":"2026-05-21T04:00:00Z","v":82952,"vw":32.962647},{"c":33.88,"h":34.79,"l":32.54,"n":3594,"o":33.55,"t":"2026-05-22T04:00:00Z","v":100703,"vw":33.882106},{"c":35.18,"h":35.44,"l":34.205,"n":2055,"o":34.49,"t":"2026-05-26T04:00:00Z","v":62077,"vw":34.935818},{"c":36.2,"h":36.37,"l":35.41,"n":2402,"o":35.43,"t":"2026-05-27T04:00:00Z","v":97143,"vw":35.88673},{"c":36.3,"h":36.31,"l":35.14,"n":2678,"o":35.84,"t":"2026-05-28T04:00:00Z","v":63098,"vw":35.970684},{"c":36.32,"h":36.34,"l":35.44,"n":2701,"o":36.1,"t":"2026-05-29T04:00:00Z","v":119640,"vw":36.154887},{"c":34.77,"h":35.55,"l":33.82,"n":2975,"o":35.55,"t":"2026-06-01T04:00:00Z","v":70589,"vw":34.540052},{"c":36.33,"h":36.85,"l":33.83,"n":3173,"o":34.36,"t":"2026-06-02T04:00:00Z","v":76236,"vw":35.931827},{"c":35.64,"h":36.04,"l":34.88,"n":3136,"o":36.03,"t":"2026-06-03T04:00:00Z","v":77226,"vw":35.477317},{"c":36.02,"h":36.21,"l":35.02,"n":2577,"o":35.89,"t":"2026-06-04T04:00:00Z","v":58669,"vw":35.719068},{"c":34.49,"h":35.96,"l":34.33,"n":2244,"o":35.96,"t":"2026-06-05T04:00:00Z","v":46466,"vw":34.777693},{"c":35.06,"h":35.36,"l":34.57,"n":2064,"o":34.57,"t":"2026-06-08T04:00:00Z","v":46170,"vw":35.078708},{"c":34.85,"h":36.715,"l":34.415,"n":2492,"o":35.24,"t":"2026-06-09T04:00:00Z","v":55706,"vw":35.056473},{"c":33.9,"h":35.3,"l":33.9,"n":2869,"o":34.81,"t":"2026-06-10T04:00:00Z","v":80035,"vw":34.289754},{"c":35.35,"h":35.37,"l":34.01,"n":2648,"o":34.44,"t":"2026-06-11T04:00:00Z","v":65197,"vw":35.095331},{"c":37.18,"h":38.51,"l":36,"n":4544,"o":36,"t":"2026-06-12T04:00:00Z","v":163152,"vw":37.667326},{"c":37.64,"h":39.41,"l":37.18,"n":3056,"o":38.4,"t":"2026-06-15T04:00:00Z","v":95580,"vw":37.816333},{"c":37.55,"h":39.575,"l":37.36,"n":3806,"o":38,"t":"2026-06-16T04:00:00Z","v":116708,"vw":38.234428},{"c":37.35,"h":38.7,"l":37.12,"n":3577,"o":37.75,"t":"2026-06-17T04:00:00Z","v":102018,"vw":37.612637},{"c":39.3,"h":39.48,"l":37.82,"n":2286,"o":37.82,"t":"2026-06-18T04:00:00Z","v":122806,"vw":38.95273},{"c":38.54,"h":39.977,"l":38.465,"n":2863,"o":39.29,"t":"2026-06-22T04:00:00Z","v":82616,"vw":38.809428},{"c":36.76,"h":37.94,"l":36.21,"n":2457,"o":37.8,"t":"2026-06-23T04:00:00Z","v":74934,"vw":36.873931},{"c":35.94,"h":37.2,"l":35.87,"n":3087,"o":36.7,"t":"2026-06-24T04:00:00Z","v":94395,"vw":36.31343},{"c":36.41,"h":37.6399,"l":36.235,"n":2966,"o":36.33,"t":"2026-06-25T04:00:00Z","v":115302,"vw":36.752004},{"c":36.23,"h":36.49,"l":34.8,"n":3581,"o":36.27,"t":"2026-06-26T04:00:00Z","v":184261,"vw":35.989293},{"c":34.23,"h":36.11,"l":33.4,"n":3790,"o":35.81,"t":"2026-06-29T04:00:00Z","v":101262,"vw":34.274006},{"c":35.06,"h":35.12,"l":33.39,"n":3971,"o":34.53,"t":"2026-06-30T04:00:00Z","v":152573,"vw":34.555853},{"c":33.54,"h":35.05,"l":33.38,"n":3145,"o":35.05,"t":"2026-07-01T04:00:00Z","v":85284,"vw":33.877642},{"c":31.99,"h":33.525,"l":31.63,"n":2815,"o":33.4,"t":"2026-07-02T04:00:00Z","v":79356,"vw":32.376298},{"c":33.05,"h":33.41,"l":31.98,"n":3202,"o":31.98,"t":"2026-07-06T04:00:00Z","v":76061,"vw":32.98466},{"c":31.67,"h":33.6399,"l":31.3,"n":3353,"o":32.82,"t":"2026-07-07T04:00:00Z","v":88253,"vw":31.758169},{"c":31.92,"h":32.21,"l":31.57,"n":3821,"o":31.57,"t":"2026-07-08T04:00:00Z","v":89740,"vw":31.925823},{"c":32.09,"h":32.53,"l":31.875,"n":3327,"o":32.44,"t":"2026-07-09T04:00:00Z","v":70622,"vw":32.181712},{"c":32.68,"h":33,"l":32,"n":2986,"o":32.12,"t":"2026-07-10T04:00:00Z","v":80860,"vw":32.745347},{"c":32.03,"h":32.945,"l":32.03,"n":3327,"o":32.68,"t":"2026-07-13T04:00:00Z","v":64290,"vw":32.19543},{"c":32.35,"h":33.405,"l":31.92,"n":2457,"o":32.51,"t":"2026-07-14T04:00:00Z","v":61272,"vw":32.255925},{"c":33.26,"h":33.32,"l":32.425,"n":3110,"o":32.63,"t":"2026-07-15T04:00:00Z","v":74597,"vw":32.992253},{"c":33.72,"h":33.75,"l":32.93,"n":3555,"o":33.08,"t":"2026-07-16T04:00:00Z","v":73349,"vw":33.542166},{"c":33,"h":33.7,"l":32.6,"n":4091,"o":32.95,"t":"2026-07-17T04:00:00Z","v":112028,"vw":32.989622},{"c":31.78,"h":33.37,"l":31.59,"n":3562,"o":33.37,"t":"2026-07-20T04:00:00Z","v":93915,"vw":31.916006},{"c":32.8,"h":33.01,"l":31.5701,"n":3314,"o":32,"t":"2026-07-21T04:00:00Z","v":68429,"vw":32.723648},{"c":33.54,"h":33.8,"l":32.78,"n":3382,"o":32.78,"t":"2026-07-22T04:00:00Z","v":101085,"vw":33.479907},{"c":33.15,"h":33.68,"l":32.36,"n":2849,"o":33.01,"t":"2026-07-23T04:00:00Z","v":79197,"vw":32.951304},{"c":33.1,"h":33.38,"l":32.7,"n":2392,"o":33.38,"t":"2026-07-24T04:00:00Z","v":65304,"vw":33.083306},{"c":33.28,"h":33.645,"l":32.56,"n":2611,"o":33.35,"t":"2026-07-27T04:00:00Z","v":106352,"vw":33.106364},{"c":34.33,"h":34.82,"l":33.36,"n":2554,"o":33.36,"t":"2026-07-28T04:00:00Z","v":115368,"vw":34.174436},{"c":32.15,"h":34.3496,"l":31.97,"n":3931,"o":33.95,"t":"2026-07-29T04:00:00Z","v":139165,"vw":32.427011},{"c":33.5,"h":33.9,"l":32.995,"n":4071,"o":33,"t":"2026-07-30T04:00:00Z","v":78922,"vw":33.453343},{"c":33.43,"h":34.31,"l":32.77,"n":2533,"o":33.85,"t":"2026-07-31T04:00:00Z","v":108317,"vw":33.387488},{"c":35.06,"h":35.16,"l":33.85,"n":2264,"o":33.85,"t":"2026-08-03T04:00:00Z","v":86644,"vw":34.844815},{"c":35.13,"h":36.47,"l":35.05,"n":3044,"o":35.75,"t":"2026-08-04T04:00:00Z","v":102287,"vw":35.55865},{"c":40.47,"h":41.3,"l":34,"n":6812,"o":35.53,"t":"2026-08-05T04:00:00Z","v":374894,"vw":38.953837},{"c":36.94,"h":40.61,"l":35.86,"n":4071,"o":40.57,"t":"2026-08-06T04:00:00Z","v":127053,"vw":37.683429},{"c":37.09,"h":39,"l":36.68,"n":2924,"o":37.22,"t":"2026-08-07T04:00:00Z","v":101333,"vw":37.171892},{"c":35.1,"h":37.07,"l":35.08,"n":3578,"o":36.53,"t":"2026-08-10T04:00:00Z","v":108743,"vw":35.692772},{"c":34.51,"h":36.27,"l":34.48,"n":4214,"o":35.47,"t":"2026-08-11T04:00:00Z","v":128102,"vw":34.931545},{"c":34.25,"h":35.25,"l":34.22,"n":3749,"o":35.16,"t":"2026-08-12T04:00:00Z","v":149577,"vw":34.574349},{"c":34.39,"h":35.44,"l":34.13,"n":4124,"o":34.76,"t":"2026-08-13T04:00:00Z","v":173010,"vw":34.619753},{"c":34.44,"h":34.6,"l":34,"n":3100,"o":34.32,"t":"2026-08-14T04:00:00Z","v":90391,"vw":34.392752},{"c":34.7,"h":34.93,"l":34.02,"n":3580,"o":34.51,"t":"2026-08-17T04:00:00Z","v":84007,"vw":34.595636},{"c":33.33,"h":34.485,"l":33.105,"n":2930,"o":34.21,"t":"2026-08-18T04:00:00Z","v":90284,"vw":33.483863},{"c":33.2,"h":34.03,"l":33.12,"n":2404,"o":33.85,"t":"2026-08-19T04:00:00Z","v":67745,"vw":33.371931},{"c":32.93,"h":33.22,"l":32.3,"n":3564,"o":33.03,"t":"2026-08-20T04:00:00Z","v":101654,"vw":32.915397},{"c":34.71,"h":34.82,"l":33.25,"n":2778,"o":33.37,"t":"2026-08-21T04:00:00Z","v":94939,"vw":34.297147},{"c":34.27,"h":35.3599,"l":34.24,"n":2474,"o":34.96,"t":"2026-08-24T04:00:00Z","v":80089,"vw":34.507696},{"c":34.82,"h":35.2499,"l":34.0345,"n":3599,"o":34.75,"t":"2026-08-25T04:00:00Z","v":70781,"vw":34.752224},{"c":34.67,"h":35.13,"l":34.25,"n":2792,"o":34.82,"t":"2026-08-26T04:00:00Z","v":71559,"vw":34.587697},{"c":34.67,"h":34.8599,"l":34.1,"n":3002,"o":34.79,"t":"2026-08-27T04:00:00Z","v":86244,"vw":34.610288},{"c":33.97,"h":34.85,"l":33.725,"n":3080,"o":34.69,"t":"2026-08-28T04:00:00Z","v":86409,"vw":34.034307},{"c":33.86,"h":34.1999,"l":33.595,"n":2960,"o":33.81,"t":"2026-08-31T04:00:00Z","v":115171,"vw":33.872165},{"c":32.82,"h":33.21,"l":32.195,"n":3225,"o":33.21,"t":"2026-09-01T04:00:00Z","v":113000,"vw":32.598336},{"c":33.44,"h":33.84,"l":32.58,"n":4243,"o":32.76,"t":"2026-09-02T04:00:00Z","v":111946,"vw":33.504701},{"c":34.12,"h":34.14,"l":33.125,"n":3493,"o":33.82,"t":"2026-09-03T04:00:00Z","v":90051,"vw":33.919198},{"c":35.75,"h":35.8,"l":33.49,"n":3456,"o":33.9,"t":"2026-09-04T04:00:00Z","v":110569,"vw":35.339493},{"c":35.69,"h":36.39,"l":35.44,"n":3332,"o":36.08,"t":"2026-09-08T04:00:00Z","v":97566,"vw":35.861624},{"c":34.88,"h":35.68,"l":34.5,"n":2942,"o":35.68,"t":"2026-09-09T04:00:00Z","v":83228,"vw":34.868358},{"c":34.04,"h":34.56,"l":33.645,"n":3266,"o":34.31,"t":"2026-09-10T04:00:00Z","v":61077,"vw":34.027487},{"c":33.61,"h":34.57,"l":33.52,"n":2690,"o":34.5,"t":"2026-09-11T04:00:00Z","v":77875,"vw":33.906408},{"c":33.22,"h":33.27,"l":32.14,"n":3787,"o":32.96,"t":"2026-09-14T04:00:00Z","v":114792,"vw":33.031169},{"c":33.4,"h":33.7,"l":32.99,"n":3394,"o":33.4,"t":"2026-09-15T04:00:00Z","v":100421,"vw":33.361024},{"c":33.54,"h":34.585,"l":32.9,"n":3448,"o":33.98,"t":"2026-09-16T04:00:00Z","v":95729,"vw":33.623424},{"c":33.29,"h":34.5,"l":33.18,"n":2786,"o":34.48,"t":"2026-09-17T04:00:00Z","v":65588,"vw":33.534818},{"c":33.54,"h":33.69,"l":32.61,"n":2643,"o":33.31,"t":"2026-09-18T04:00:00Z","v":192807,"vw":33.443386},{"c":32.6,"h":33.7,"l":32.255,"n":3443,"o":33.7,"t":"2026-09-21T04:00:00Z","v":120159,"vw":32.690055},{"c":33.2,"h":33.62,"l":32.92,"n":3542,"o":33.15,"t":"2026-09-22T04:00:00Z","v":119988,"vw":33.223819},{"c":32.89,"h":33.245,"l":32.52,"n":2482,"o":32.84,"t":"2026-09-23T04:00:00Z","v":84002,"vw":32.961411},{"c":30.82,"h":32.59,"l":30.71,"n":3236,"o":32.59,"t":"2026-09-24T04:00:00Z","v":156437,"vw":31.415721},{"c":30.97,"h":31.89,"l":30.83,"n":3653,"o":30.99,"t":"2026-09-25T04:00:00Z","v":376397,"vw":31.050539},{"c":31.87,"h":32.305,"l":31.33,"n":5770,"o":31.35,"t":"2026-09-28T04:00:00Z","v":221946,"vw":31.759359},{"c":32,"h":32.495,"l":31.64,"n":2642,"o":32.11,"t":"2026-09-29T04:00:00Z","v":100418,"vw":31.957022},{"c":31.47,"h":32.645,"l":31.459,"n":3605,"o":32.33,"t":"2026-09-30T04:00:00Z","v":136392,"vw":31.756825},{"c":30.42,"h":31.325,"l":28.98,"n":7049,"o":31.21,"t":"2026-10-01T04:00:00Z","v":305064,"vw":29.709075},{"c":31.23,"h":31.45,"l":30.52,"n":3367,"o":31.05,"t":"2026-10-02T04:00:00Z","v":116689,"vw":31.084384},{"c":31.94,"h":32.7199,"l":30.275,"n":2972,"o":30.77,"t":"2026-10-05T04:00:00Z","v":112620,"vw":31.897406},{"c":32.13,"h":32.36,"l":31.35,"n":2392,"o":32.36,"t":"2026-10-06T04:00:00Z","v":121898,"vw":32.020779},{"c":32.97,"h":33.04,"l":30.635,"n":4281,"o":31.64,"t":"2026-10-07T04:00:00Z","v":172361,"vw":32.148214},{"c":32.49,"h":32.85,"l":31.5001,"n":3679,"o":32.53,"t":"2026-10-08T04:00:00Z","v":185327,"vw":32.458314},{"c":32.34,"h":32.81,"l":31.5278,"n":2638,"o":32.76,"t":"2026-10-09T04:00:00Z","v":118769,"vw":32.262023},{"c":31.93,"h":32.485,"l":31.75,"n":2277,"o":31.75,"t":"2026-10-12T04:00:00Z","v":71635,"vw":32.004172},{"c":31.93,"h":32.07,"l":30.79,"n":2726,"o":32.04,"t":"2026-10-13T04:00:00Z","v":127008,"vw":31.678983},{"c":30.67,"h":31.79,"l":30.38,"n":3421,"o":31.62,"t":"2026-10-14T04:00:00Z","v":139013,"vw":31.042386},{"c":30.1,"h":30.85,"l":30.05,"n":2599,"o":30.85,"t":"2026-10-15T04:00:00Z","v":101482,"vw":30.23086},{"c":29.21,"h":31.865,"l":29.21,"n":3319,"o":30.22,"t":"2026-10-16T04:00:00Z","v":109472,"vw":29.977075}],"volatilityBars":[{"c":35.9875,"h":36.24,"l":35.69,"n":84,"o":36.08,"t":"2026-09-08T13:30:00Z","v":2884,"vw":35.868451},{"c":36.24,"h":36.39,"l":36.19,"n":37,"o":36.25,"t":"2026-09-08T13:45:00Z","v":2296,"vw":36.253401},{"c":35.93,"h":36.245,"l":35.925,"n":42,"o":36.245,"t":"2026-09-08T14:00:00Z","v":1939,"vw":36.064624},{"c":35.66,"h":35.66,"l":35.44,"n":94,"o":35.66,"t":"2026-09-08T14:15:00Z","v":3032,"vw":35.478462},{"c":35.65,"h":35.65,"l":35.65,"n":4,"o":35.65,"t":"2026-09-08T14:30:00Z","v":112,"vw":35.65},{"c":35.76,"h":35.76,"l":35.69,"n":39,"o":35.69,"t":"2026-09-08T14:45:00Z","v":1044,"vw":35.723571},{"c":35.93,"h":35.93,"l":35.93,"n":3,"o":35.93,"t":"2026-09-08T15:00:00Z","v":135,"vw":35.93},{"c":36.07,"h":36.1,"l":35.9,"n":65,"o":35.9,"t":"2026-09-08T15:30:00Z","v":2752,"vw":35.988866},{"c":35.815,"h":35.815,"l":35.815,"n":10,"o":35.815,"t":"2026-09-08T15:45:00Z","v":566,"vw":35.815},{"c":36.06,"h":36.06,"l":35.835,"n":7,"o":35.835,"t":"2026-09-08T16:00:00Z","v":392,"vw":35.894211},{"c":36.035,"h":36.08,"l":35.875,"n":27,"o":35.88,"t":"2026-09-08T16:30:00Z","v":1148,"vw":35.977667},{"c":35.895,"h":35.98,"l":35.82,"n":26,"o":35.855,"t":"2026-09-08T16:45:00Z","v":861,"vw":35.900757},{"c":36.06,"h":36.07,"l":35.98,"n":72,"o":35.99,"t":"2026-09-08T17:00:00Z","v":5821,"vw":36.005386},{"c":36.065,"h":36.07,"l":36.06,"n":37,"o":36.07,"t":"2026-09-08T17:15:00Z","v":1851,"vw":36.069045},{"c":36.085,"h":36.205,"l":36.07,"n":127,"o":36.07,"t":"2026-09-08T17:30:00Z","v":5163,"vw":36.117768},{"c":36,"h":36,"l":36,"n":10,"o":36,"t":"2026-09-08T17:45:00Z","v":253,"vw":36},{"c":36.09,"h":36.09,"l":35.9846,"n":14,"o":35.9846,"t":"2026-09-08T18:00:00Z","v":857,"vw":36.002167},{"c":36.19,"h":36.22,"l":36.07,"n":177,"o":36.09,"t":"2026-09-08T18:15:00Z","v":5044,"vw":36.126854},{"c":36.02,"h":36.18,"l":35.96,"n":113,"o":36.17,"t":"2026-09-08T18:45:00Z","v":4861,"vw":36.064567},{"c":36.11,"h":36.125,"l":36.06,"n":48,"o":36.125,"t":"2026-09-08T19:00:00Z","v":1212,"vw":36.09875},{"c":36.1,"h":36.145,"l":36.1,"n":63,"o":36.145,"t":"2026-09-08T19:15:00Z","v":1010,"vw":36.134749},{"c":35.9,"h":36.115,"l":35.895,"n":201,"o":36.09,"t":"2026-09-08T19:30:00Z","v":4203,"vw":36.031667},{"c":35.65,"h":35.875,"l":35.5,"n":664,"o":35.875,"t":"2026-09-08T19:45:00Z","v":13412,"vw":35.629022},{"c":35.69,"h":35.69,"l":35.69,"n":10,"o":35.69,"t":"2026-09-08T20:00:00Z","v":22471,"vw":35.69},{"c":35.68,"h":35.68,"l":35.68,"n":3,"o":35.68,"t":"2026-09-09T13:30:00Z","v":341,"vw":35.68},{"c":35.3,"h":35.39,"l":35.3,"n":46,"o":35.39,"t":"2026-09-09T13:45:00Z","v":1457,"vw":35.375},{"c":35.175,"h":35.175,"l":35.175,"n":2,"o":35.175,"t":"2026-09-09T14:30:00Z","v":102,"vw":35.175},{"c":35.04,"h":35.13,"l":34.89,"n":66,"o":35,"t":"2026-09-09T14:45:00Z","v":2391,"vw":35.000834},{"c":34.72,"h":34.89,"l":34.72,"n":53,"o":34.89,"t":"2026-09-09T15:00:00Z","v":1054,"vw":34.805},{"c":34.67,"h":34.8399,"l":34.58,"n":34,"o":34.58,"t":"2026-09-09T15:15:00Z","v":1694,"vw":34.788745},{"c":34.75,"h":34.76,"l":34.645,"n":32,"o":34.645,"t":"2026-09-09T15:30:00Z","v":787,"vw":34.723654},{"c":34.625,"h":34.645,"l":34.625,"n":28,"o":34.645,"t":"2026-09-09T15:45:00Z","v":882,"vw":34.627985},{"c":34.625,"h":34.72,"l":34.5,"n":56,"o":34.5,"t":"2026-09-09T16:00:00Z","v":2357,"vw":34.664295},{"c":34.53,"h":34.53,"l":34.53,"n":5,"o":34.53,"t":"2026-09-09T16:15:00Z","v":114,"vw":34.53},{"c":34.82,"h":34.82,"l":34.5948,"n":93,"o":34.5948,"t":"2026-09-09T16:30:00Z","v":2977,"vw":34.739426},{"c":34.76,"h":34.79,"l":34.76,"n":27,"o":34.79,"t":"2026-09-09T16:45:00Z","v":1345,"vw":34.772857},{"c":34.835,"h":34.835,"l":34.835,"n":9,"o":34.835,"t":"2026-09-09T17:00:00Z","v":150,"vw":34.835},{"c":34.79,"h":34.84,"l":34.77,"n":71,"o":34.77,"t":"2026-09-09T17:30:00Z","v":2007,"vw":34.793922},{"c":34.86,"h":34.86,"l":34.85,"n":37,"o":34.86,"t":"2026-09-09T17:45:00Z","v":1231,"vw":34.855434},{"c":34.845,"h":34.845,"l":34.845,"n":10,"o":34.845,"t":"2026-09-09T18:00:00Z","v":124,"vw":34.845},{"c":34.94,"h":34.94,"l":34.86,"n":37,"o":34.93,"t":"2026-09-09T18:30:00Z","v":906,"vw":34.91},{"c":34.65,"h":34.88,"l":34.65,"n":145,"o":34.83,"t":"2026-09-09T18:45:00Z","v":4832,"vw":34.758739},{"c":34.67,"h":34.67,"l":34.67,"n":7,"o":34.67,"t":"2026-09-09T19:00:00Z","v":359,"vw":34.67},{"c":34.66,"h":34.66,"l":34.66,"n":14,"o":34.66,"t":"2026-09-09T19:15:00Z","v":294,"vw":34.66},{"c":34.985,"h":35,"l":34.76,"n":160,"o":34.79,"t":"2026-09-09T19:30:00Z","v":3074,"vw":34.916904},{"c":34.75,"h":35,"l":34.75,"n":569,"o":35,"t":"2026-09-09T19:45:00Z","v":14172,"vw":34.923077},{"c":34.88,"h":34.88,"l":34.88,"n":22,"o":34.88,"t":"2026-09-09T20:00:00Z","v":22610,"vw":34.88},{"c":34.31,"h":34.31,"l":34.31,"n":15,"o":34.31,"t":"2026-09-10T13:30:00Z","v":291,"vw":34.31},{"c":33.98,"h":34.56,"l":33.98,"n":43,"o":34.27,"t":"2026-09-10T13:45:00Z","v":2043,"vw":34.393186},{"c":33.8,"h":33.8,"l":33.8,"n":8,"o":33.8,"t":"2026-09-10T14:00:00Z","v":228,"vw":33.8},{"c":34.45,"h":34.45,"l":34.04,"n":84,"o":34.04,"t":"2026-09-10T14:15:00Z","v":3062,"vw":34.210707},{"c":34.23,"h":34.31,"l":34.21,"n":78,"o":34.31,"t":"2026-09-10T14:45:00Z","v":2372,"vw":34.262857},{"c":34.25,"h":34.25,"l":34.25,"n":10,"o":34.25,"t":"2026-09-10T15:00:00Z","v":128,"vw":34.25},{"c":33.935,"h":33.935,"l":33.9295,"n":8,"o":33.9295,"t":"2026-09-10T16:00:00Z","v":688,"vw":33.93073},{"c":33.92,"h":33.92,"l":33.92,"n":52,"o":33.92,"t":"2026-09-10T16:15:00Z","v":996,"vw":33.92},{"c":33.84,"h":33.84,"l":33.8,"n":40,"o":33.8,"t":"2026-09-10T16:30:00Z","v":1212,"vw":33.813333},{"c":34,"h":34,"l":33.9,"n":71,"o":33.9,"t":"2026-09-10T16:45:00Z","v":1379,"vw":33.967961},{"c":33.9729,"h":33.9729,"l":33.9729,"n":6,"o":33.9729,"t":"2026-09-10T17:15:00Z","v":199,"vw":33.9729},{"c":33.75,"h":33.835,"l":33.645,"n":95,"o":33.835,"t":"2026-09-10T17:30:00Z","v":3762,"vw":33.712754},{"c":33.8499,"h":33.8499,"l":33.8499,"n":11,"o":33.8499,"t":"2026-09-10T18:30:00Z","v":281,"vw":33.8499},{"c":33.865,"h":33.91,"l":33.83,"n":53,"o":33.83,"t":"2026-09-10T18:45:00Z","v":1162,"vw":33.869},{"c":33.8655,"h":33.891,"l":33.82,"n":34,"o":33.891,"t":"2026-09-10T19:00:00Z","v":834,"vw":33.867909},{"c":33.95,"h":33.95,"l":33.78,"n":100,"o":33.825,"t":"2026-09-10T19:15:00Z","v":1942,"vw":33.867527},{"c":33.965,"h":33.965,"l":33.94,"n":21,"o":33.94,"t":"2026-09-10T19:30:00Z","v":1012,"vw":33.94625},{"c":34.13,"h":34.14,"l":33.97,"n":471,"o":34.03,"t":"2026-09-10T19:45:00Z","v":9866,"vw":34.052904},{"c":34.04,"h":34.04,"l":34.04,"n":15,"o":34.04,"t":"2026-09-10T20:00:00Z","v":13535,"vw":34.04},{"c":34,"h":34.5,"l":34,"n":7,"o":34.5,"t":"2026-09-11T13:30:00Z","v":1691,"vw":34.18789},{"c":34.26,"h":34.34,"l":34.1,"n":117,"o":34.1,"t":"2026-09-11T14:15:00Z","v":5366,"vw":34.246954},{"c":34.32,"h":34.42,"l":34.3,"n":43,"o":34.4,"t":"2026-09-11T14:30:00Z","v":2170,"vw":34.37},{"c":34.44,"h":34.57,"l":34.4,"n":43,"o":34.4,"t":"2026-09-11T14:45:00Z","v":2061,"vw":34.468728},{"c":34.2,"h":34.24,"l":34.16,"n":32,"o":34.24,"t":"2026-09-11T15:00:00Z","v":1163,"vw":34.191667},{"c":34.44,"h":34.44,"l":34.44,"n":7,"o":34.44,"t":"2026-09-11T15:15:00Z","v":304,"vw":34.44},{"c":34.325,"h":34.325,"l":34.325,"n":6,"o":34.325,"t":"2026-09-11T16:15:00Z","v":131,"vw":34.325},{"c":34.32,"h":34.32,"l":34.32,"n":16,"o":34.32,"t":"2026-09-11T16:30:00Z","v":151,"vw":34.32},{"c":34.405,"h":34.46,"l":34.405,"n":21,"o":34.46,"t":"2026-09-11T17:00:00Z","v":413,"vw":34.4325},{"c":34.285,"h":34.42,"l":34.28,"n":83,"o":34.415,"t":"2026-09-11T17:30:00Z","v":6436,"vw":34.294211},{"c":34.285,"h":34.285,"l":34.285,"n":3,"o":34.285,"t":"2026-09-11T17:45:00Z","v":134,"vw":34.285},{"c":34.14,"h":34.235,"l":34.09,"n":66,"o":34.235,"t":"2026-09-11T18:15:00Z","v":1636,"vw":34.146572},{"c":34.115,"h":34.115,"l":34.115,"n":7,"o":34.115,"t":"2026-09-11T18:45:00Z","v":193,"vw":34.115},{"c":34.08,"h":34.15,"l":34.08,"n":75,"o":34.1,"t":"2026-09-11T19:00:00Z","v":3182,"vw":34.098467},{"c":33.93,"h":34.11,"l":33.895,"n":120,"o":34.11,"t":"2026-09-11T19:15:00Z","v":2789,"vw":33.986764},{"c":33.82,"h":33.94,"l":33.81,"n":175,"o":33.8189,"t":"2026-09-11T19:30:00Z","v":7956,"vw":33.835011},{"c":33.65,"h":33.86,"l":33.52,"n":551,"o":33.8,"t":"2026-09-11T19:45:00Z","v":11645,"vw":33.62703},{"c":33.61,"h":33.61,"l":33.61,"n":24,"o":33.61,"t":"2026-09-11T20:00:00Z","v":17960,"vw":33.61},{"c":33,"h":33,"l":32.14,"n":91,"o":32.96,"t":"2026-09-14T13:30:00Z","v":3294,"vw":32.809309},{"c":32.88,"h":33.2299,"l":32.88,"n":15,"o":33.2299,"t":"2026-09-14T14:00:00Z","v":573,"vw":33.001207},{"c":32.78,"h":32.92,"l":32.78,"n":26,"o":32.87,"t":"2026-09-14T14:15:00Z","v":585,"vw":32.856667},{"c":32.775,"h":32.78,"l":32.775,"n":24,"o":32.78,"t":"2026-09-14T14:30:00Z","v":388,"vw":32.777059},{"c":32.44,"h":32.775,"l":32.43,"n":91,"o":32.775,"t":"2026-09-14T14:45:00Z","v":3769,"vw":32.5354},{"c":32.7966,"h":32.7966,"l":32.31,"n":179,"o":32.49,"t":"2026-09-14T15:00:00Z","v":3550,"vw":32.635714},{"c":32.625,"h":32.7744,"l":32.625,"n":20,"o":32.7744,"t":"2026-09-14T15:15:00Z","v":481,"vw":32.731714},{"c":32.79,"h":32.8,"l":32.61,"n":65,"o":32.61,"t":"2026-09-14T15:30:00Z","v":1916,"vw":32.7235},{"c":32.67,"h":32.98,"l":32.67,"n":23,"o":32.9,"t":"2026-09-14T15:45:00Z","v":639,"vw":32.85},{"c":32.845,"h":32.91,"l":32.67,"n":41,"o":32.73,"t":"2026-09-14T16:00:00Z","v":751,"vw":32.8},{"c":32.845,"h":32.97,"l":32.7101,"n":48,"o":32.97,"t":"2026-09-14T16:15:00Z","v":1232,"vw":32.81665},{"c":32.845,"h":32.845,"l":32.845,"n":18,"o":32.845,"t":"2026-09-14T16:30:00Z","v":515,"vw":32.845},{"c":33,"h":33.165,"l":32.97,"n":105,"o":32.98,"t":"2026-09-14T16:45:00Z","v":2788,"vw":33.027222},{"c":32.75,"h":32.95,"l":32.72,"n":58,"o":32.84,"t":"2026-09-14T17:00:00Z","v":1494,"vw":32.837262},{"c":32.735,"h":32.735,"l":32.72,"n":9,"o":32.725,"t":"2026-09-14T17:15:00Z","v":403,"vw":32.726667},{"c":32.75,"h":32.9,"l":32.72,"n":120,"o":32.74,"t":"2026-09-14T17:30:00Z","v":4246,"vw":32.797945},{"c":33.03,"h":33.03,"l":32.72,"n":92,"o":32.72,"t":"2026-09-14T17:45:00Z","v":2984,"vw":32.864083},{"c":32.84,"h":32.974,"l":32.82,"n":81,"o":32.95,"t":"2026-09-14T18:00:00Z","v":3521,"vw":32.892105},{"c":32.895,"h":32.895,"l":32.75,"n":45,"o":32.83,"t":"2026-09-14T18:15:00Z","v":1122,"vw":32.813333},{"c":33.05,"h":33.05,"l":32.8,"n":147,"o":32.93,"t":"2026-09-14T18:30:00Z","v":3147,"vw":32.936854},{"c":32.93,"h":32.99,"l":32.81,"n":93,"o":32.98,"t":"2026-09-14T18:45:00Z","v":2381,"vw":32.939081},{"c":32.955,"h":33.04,"l":32.87,"n":60,"o":32.93,"t":"2026-09-14T19:00:00Z","v":1280,"vw":32.969635},{"c":33.05,"h":33.06,"l":32.985,"n":116,"o":33.02,"t":"2026-09-14T19:15:00Z","v":2903,"vw":33.040258},{"c":33.12,"h":33.12,"l":32.89,"n":238,"o":32.99,"t":"2026-09-14T19:30:00Z","v":10136,"vw":33.036598},{"c":33.05,"h":33.27,"l":33.03,"n":603,"o":33.19,"t":"2026-09-14T19:45:00Z","v":17662,"vw":33.161973},{"c":33.22,"h":33.22,"l":33.22,"n":13,"o":33.22,"t":"2026-09-14T20:00:00Z","v":23465,"vw":33.22},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-09-15T08:30:00Z","v":1250,"vw":33},{"c":33.12,"h":33.4,"l":32.99,"n":21,"o":33.4,"t":"2026-09-15T13:30:00Z","v":1725,"vw":33.26817},{"c":33.07,"h":33.07,"l":33.07,"n":14,"o":33.07,"t":"2026-09-15T13:45:00Z","v":212,"vw":33.07},{"c":33.403,"h":33.7,"l":33.403,"n":15,"o":33.7,"t":"2026-09-15T14:00:00Z","v":820,"vw":33.594354},{"c":33.4,"h":33.59,"l":33.4,"n":13,"o":33.59,"t":"2026-09-15T14:15:00Z","v":462,"vw":33.463333},{"c":33.1701,"h":33.395,"l":33.1701,"n":12,"o":33.395,"t":"2026-09-15T14:30:00Z","v":585,"vw":33.352805},{"c":33.59,"h":33.59,"l":33.33,"n":36,"o":33.4,"t":"2026-09-15T14:45:00Z","v":1412,"vw":33.447674},{"c":33.34,"h":33.55,"l":33.34,"n":67,"o":33.55,"t":"2026-09-15T15:00:00Z","v":3227,"vw":33.472743},{"c":33.38,"h":33.445,"l":33.33,"n":18,"o":33.445,"t":"2026-09-15T15:15:00Z","v":1491,"vw":33.422455},{"c":33.5,"h":33.5,"l":33.325,"n":78,"o":33.46,"t":"2026-09-15T15:30:00Z","v":2363,"vw":33.427333},{"c":33.4,"h":33.4,"l":33.4,"n":50,"o":33.4,"t":"2026-09-15T15:45:00Z","v":3135,"vw":33.4},{"c":33.145,"h":33.4,"l":33.145,"n":81,"o":33.395,"t":"2026-09-15T16:00:00Z","v":2439,"vw":33.269231},{"c":33.41,"h":33.41,"l":33.08,"n":97,"o":33.08,"t":"2026-09-15T16:15:00Z","v":3761,"vw":33.262837},{"c":33.34,"h":33.43,"l":33.34,"n":29,"o":33.38,"t":"2026-09-15T16:30:00Z","v":1308,"vw":33.387211},{"c":33.43,"h":33.46,"l":33.4,"n":44,"o":33.4,"t":"2026-09-15T16:45:00Z","v":1468,"vw":33.425},{"c":33.4199,"h":33.42,"l":33.35,"n":46,"o":33.42,"t":"2026-09-15T17:00:00Z","v":1297,"vw":33.386364},{"c":33.36,"h":33.44,"l":33.3375,"n":55,"o":33.3375,"t":"2026-09-15T17:15:00Z","v":1824,"vw":33.39807},{"c":33.43,"h":33.44,"l":33.43,"n":15,"o":33.44,"t":"2026-09-15T17:30:00Z","v":465,"vw":33.436667},{"c":33.405,"h":33.405,"l":33.36,"n":31,"o":33.38,"t":"2026-09-15T17:45:00Z","v":876,"vw":33.380104},{"c":33.24,"h":33.37,"l":33.24,"n":41,"o":33.37,"t":"2026-09-15T18:00:00Z","v":1144,"vw":33.285556},{"c":33.23,"h":33.33,"l":33.09,"n":131,"o":33.1,"t":"2026-09-15T18:15:00Z","v":6862,"vw":33.220512},{"c":33.26,"h":33.35,"l":33.14,"n":115,"o":33.15,"t":"2026-09-15T18:30:00Z","v":3619,"vw":33.23715},{"c":33.39,"h":33.39,"l":33.21,"n":149,"o":33.23,"t":"2026-09-15T18:45:00Z","v":3688,"vw":33.298042},{"c":33.2855,"h":33.39,"l":33.2855,"n":56,"o":33.37,"t":"2026-09-15T19:00:00Z","v":1957,"vw":33.321171},{"c":33.22,"h":33.35,"l":33.22,"n":61,"o":33.3,"t":"2026-09-15T19:15:00Z","v":1654,"vw":33.296666},{"c":33.305,"h":33.3499,"l":33.13,"n":128,"o":33.21,"t":"2026-09-15T19:30:00Z","v":4271,"vw":33.285452},{"c":33.46,"h":33.47,"l":33.305,"n":627,"o":33.305,"t":"2026-09-15T19:45:00Z","v":12244,"vw":33.399261},{"c":33.4,"h":33.4,"l":33.4,"n":12,"o":33.4,"t":"2026-09-15T20:00:00Z","v":19295,"vw":33.4},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-09-15T20:30:00Z","v":1287,"vw":33.4},{"c":33.4,"h":33.4,"l":33.4,"n":6,"o":33.4,"t":"2026-09-16T10:15:00Z","v":204,"vw":33.4},{"c":34.405,"h":34.405,"l":33.98,"n":17,"o":33.98,"t":"2026-09-16T13:30:00Z","v":6461,"vw":33.996178},{"c":33.98,"h":34.585,"l":33.98,"n":170,"o":34.1,"t":"2026-09-16T13:45:00Z","v":3683,"vw":34.20649},{"c":34.12,"h":34.12,"l":34.12,"n":6,"o":34.12,"t":"2026-09-16T14:00:00Z","v":114,"vw":34.12},{"c":33.8495,"h":33.8495,"l":33.8495,"n":3,"o":33.8495,"t":"2026-09-16T14:30:00Z","v":211,"vw":33.8495},{"c":34.035,"h":34.045,"l":34.035,"n":24,"o":34.045,"t":"2026-09-16T14:45:00Z","v":472,"vw":34.04},{"c":33.92,"h":34.075,"l":33.88,"n":52,"o":34.075,"t":"2026-09-16T15:00:00Z","v":1518,"vw":33.990398},{"c":34.05,"h":34.05,"l":34.05,"n":4,"o":34.05,"t":"2026-09-16T15:15:00Z","v":104,"vw":34.05},{"c":34.05,"h":34.05,"l":33.925,"n":14,"o":33.925,"t":"2026-09-16T15:30:00Z","v":348,"vw":33.9875},{"c":33.74,"h":34.07,"l":33.74,"n":198,"o":33.915,"t":"2026-09-16T15:45:00Z","v":5218,"vw":33.94454},{"c":33.755,"h":33.755,"l":33.755,"n":10,"o":33.755,"t":"2026-09-16T16:00:00Z","v":322,"vw":33.755},{"c":33.69,"h":33.78,"l":33.685,"n":35,"o":33.77,"t":"2026-09-16T16:15:00Z","v":900,"vw":33.722099},{"c":33.72,"h":33.72,"l":33.68,"n":21,"o":33.68,"t":"2026-09-16T16:45:00Z","v":262,"vw":33.7},{"c":33.81,"h":33.81,"l":33.745,"n":18,"o":33.81,"t":"2026-09-16T17:00:00Z","v":604,"vw":33.77186},{"c":33.895,"h":33.895,"l":33.8,"n":71,"o":33.82,"t":"2026-09-16T17:15:00Z","v":1459,"vw":33.836337},{"c":33.76,"h":33.87,"l":33.76,"n":113,"o":33.87,"t":"2026-09-16T17:30:00Z","v":2230,"vw":33.8275},{"c":33.42,"h":33.71,"l":33.35,"n":175,"o":33.71,"t":"2026-09-16T18:00:00Z","v":4032,"vw":33.511506},{"c":33.445,"h":33.445,"l":33.445,"n":5,"o":33.445,"t":"2026-09-16T18:15:00Z","v":187,"vw":33.445},{"c":33.52,"h":33.52,"l":33.23,"n":241,"o":33.375,"t":"2026-09-16T18:30:00Z","v":4624,"vw":33.371818},{"c":33.06,"h":33.35,"l":33.06,"n":90,"o":33.35,"t":"2026-09-16T18:45:00Z","v":2407,"vw":33.247222},{"c":33.025,"h":33.2099,"l":32.9,"n":45,"o":33.2099,"t":"2026-09-16T19:15:00Z","v":1364,"vw":33.096933},{"c":33.175,"h":33.29,"l":33.05,"n":79,"o":33.15,"t":"2026-09-16T19:30:00Z","v":2064,"vw":33.1705},{"c":33.54,"h":33.62,"l":33.245,"n":444,"o":33.32,"t":"2026-09-16T19:45:00Z","v":12122,"vw":33.461112},{"c":33.54,"h":33.54,"l":33.54,"n":21,"o":33.54,"t":"2026-09-16T20:00:00Z","v":21748,"vw":33.54},{"c":33.54,"h":33.54,"l":33.54,"n":1,"o":33.54,"t":"2026-09-16T20:30:00Z","v":2574,"vw":33.54},{"c":34.08,"h":34.5,"l":34.08,"n":33,"o":34.48,"t":"2026-09-17T13:30:00Z","v":2062,"vw":34.352018},{"c":34.135,"h":34.285,"l":34.135,"n":13,"o":34.285,"t":"2026-09-17T13:45:00Z","v":483,"vw":34.2475},{"c":33.82,"h":33.95,"l":33.82,"n":30,"o":33.83,"t":"2026-09-17T14:00:00Z","v":907,"vw":33.853489},{"c":34.065,"h":34.065,"l":33.99,"n":71,"o":34.04,"t":"2026-09-17T14:15:00Z","v":1951,"vw":34.042143},{"c":33.76,"h":33.91,"l":33.76,"n":31,"o":33.91,"t":"2026-09-17T14:45:00Z","v":837,"vw":33.83},{"c":33.89,"h":33.93,"l":33.89,"n":32,"o":33.93,"t":"2026-09-17T15:15:00Z","v":886,"vw":33.91},{"c":34.06,"h":34.09,"l":34.025,"n":24,"o":34.025,"t":"2026-09-17T15:30:00Z","v":879,"vw":34.064324},{"c":33.935,"h":34.06,"l":33.935,"n":35,"o":34.04,"t":"2026-09-17T15:45:00Z","v":1280,"vw":34.029185},{"c":34.2031,"h":34.2031,"l":34.2031,"n":9,"o":34.2031,"t":"2026-09-17T16:00:00Z","v":291,"vw":34.2031},{"c":33.91,"h":34,"l":33.91,"n":14,"o":33.93,"t":"2026-09-17T16:15:00Z","v":364,"vw":33.946667},{"c":33.95,"h":34.01,"l":33.935,"n":34,"o":34.01,"t":"2026-09-17T16:30:00Z","v":1170,"vw":33.969795},{"c":33.85,"h":33.89,"l":33.8,"n":52,"o":33.82,"t":"2026-09-17T16:45:00Z","v":1399,"vw":33.859014},{"c":33.67,"h":33.77,"l":33.67,"n":42,"o":33.77,"t":"2026-09-17T17:00:00Z","v":701,"vw":33.72},{"c":33.8488,"h":33.8488,"l":33.8488,"n":7,"o":33.8488,"t":"2026-09-17T17:15:00Z","v":413,"vw":33.8488},{"c":33.62,"h":33.62,"l":33.6,"n":43,"o":33.6,"t":"2026-09-17T17:30:00Z","v":919,"vw":33.605},{"c":33.555,"h":33.555,"l":33.51,"n":44,"o":33.51,"t":"2026-09-17T17:45:00Z","v":1688,"vw":33.517917},{"c":33.4,"h":33.545,"l":33.4,"n":21,"o":33.525,"t":"2026-09-17T18:00:00Z","v":1403,"vw":33.528235},{"c":33.42,"h":33.43,"l":33.39,"n":9,"o":33.39,"t":"2026-09-17T18:15:00Z","v":426,"vw":33.415},{"c":33.36,"h":33.53,"l":33.36,"n":68,"o":33.53,"t":"2026-09-17T18:30:00Z","v":1626,"vw":33.425967},{"c":33.2983,"h":33.43,"l":33.2983,"n":36,"o":33.35,"t":"2026-09-17T18:45:00Z","v":761,"vw":33.353081},{"c":33.3,"h":33.4052,"l":33.18,"n":30,"o":33.4052,"t":"2026-09-17T19:00:00Z","v":894,"vw":33.329701},{"c":33.3,"h":33.405,"l":33.3,"n":62,"o":33.395,"t":"2026-09-17T19:15:00Z","v":1597,"vw":33.352267},{"c":33.31,"h":33.39,"l":33.3,"n":154,"o":33.345,"t":"2026-09-17T19:30:00Z","v":3376,"vw":33.352047},{"c":33.25,"h":33.39,"l":33.22,"n":363,"o":33.32,"t":"2026-09-17T19:45:00Z","v":6585,"vw":33.297786},{"c":33.29,"h":33.29,"l":33.29,"n":15,"o":33.29,"t":"2026-09-17T20:00:00Z","v":10997,"vw":33.29},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-09-17T20:30:00Z","v":5148,"vw":33.29},{"c":33.19,"h":33.31,"l":32.74,"n":49,"o":33.31,"t":"2026-09-18T13:30:00Z","v":10848,"vw":33.154986},{"c":33.12,"h":33.12,"l":33.11,"n":8,"o":33.11,"t":"2026-09-18T14:00:00Z","v":261,"vw":33.115},{"c":32.865,"h":32.865,"l":32.7509,"n":16,"o":32.7509,"t":"2026-09-18T14:15:00Z","v":632,"vw":32.821898},{"c":33.035,"h":33.13,"l":33.035,"n":18,"o":33.13,"t":"2026-09-18T14:30:00Z","v":618,"vw":33.0825},{"c":33.06,"h":33.185,"l":33.035,"n":66,"o":33.035,"t":"2026-09-18T14:45:00Z","v":2660,"vw":33.065},{"c":32.97,"h":32.97,"l":32.97,"n":3,"o":32.97,"t":"2026-09-18T15:00:00Z","v":107,"vw":32.97},{"c":33.17,"h":33.17,"l":32.755,"n":16,"o":32.955,"t":"2026-09-18T15:15:00Z","v":674,"vw":33.035748},{"c":32.615,"h":32.615,"l":32.615,"n":4,"o":32.615,"t":"2026-09-18T15:30:00Z","v":174,"vw":32.615},{"c":32.72,"h":32.775,"l":32.61,"n":12,"o":32.61,"t":"2026-09-18T15:45:00Z","v":410,"vw":32.695938},{"c":32.62,"h":32.62,"l":32.62,"n":3,"o":32.62,"t":"2026-09-18T16:00:00Z","v":122,"vw":32.62},{"c":32.62,"h":32.765,"l":32.62,"n":6,"o":32.765,"t":"2026-09-18T16:30:00Z","v":242,"vw":32.685909},{"c":32.9,"h":32.91,"l":32.62,"n":26,"o":32.765,"t":"2026-09-18T16:45:00Z","v":1554,"vw":32.826205},{"c":32.97,"h":33.07,"l":32.97,"n":8,"o":33.07,"t":"2026-09-18T17:00:00Z","v":541,"vw":33.045},{"c":32.97,"h":32.97,"l":32.97,"n":6,"o":32.97,"t":"2026-09-18T17:30:00Z","v":240,"vw":32.97},{"c":33.01,"h":33.02,"l":32.92,"n":77,"o":33.02,"t":"2026-09-18T17:45:00Z","v":3730,"vw":32.967886},{"c":33.01,"h":33.01,"l":33.01,"n":2,"o":33.01,"t":"2026-09-18T18:15:00Z","v":110,"vw":33.01},{"c":33,"h":33,"l":33,"n":21,"o":33,"t":"2026-09-18T18:30:00Z","v":1082,"vw":33},{"c":33.2399,"h":33.2399,"l":33.005,"n":43,"o":33.005,"t":"2026-09-18T18:45:00Z","v":1634,"vw":33.074924},{"c":33.2,"h":33.2,"l":33.07,"n":19,"o":33.08,"t":"2026-09-18T19:00:00Z","v":737,"vw":33.129972},{"c":33.0592,"h":33.2099,"l":33.0592,"n":29,"o":33.065,"t":"2026-09-18T19:15:00Z","v":1035,"vw":33.085103},{"c":33.305,"h":33.38,"l":33.065,"n":147,"o":33.065,"t":"2026-09-18T19:30:00Z","v":3819,"vw":33.253668},{"c":33.34,"h":33.69,"l":33.34,"n":820,"o":33.41,"t":"2026-09-18T19:45:00Z","v":36171,"vw":33.484196},{"c":33.54,"h":33.54,"l":33.405,"n":16,"o":33.405,"t":"2026-09-18T20:00:00Z","v":77855,"vw":33.539823},{"c":33.54,"h":33.54,"l":33.54,"n":1,"o":33.54,"t":"2026-09-18T20:30:00Z","v":10296,"vw":33.54},{"c":33.3759,"h":33.7,"l":33.3759,"n":20,"o":33.7,"t":"2026-09-21T13:30:00Z","v":2403,"vw":33.564029},{"c":33.24,"h":33.24,"l":33.24,"n":8,"o":33.24,"t":"2026-09-21T13:45:00Z","v":563,"vw":33.24},{"c":32.82,"h":33.005,"l":32.82,"n":28,"o":33.005,"t":"2026-09-21T14:00:00Z","v":937,"vw":32.947088},{"c":33.12,"h":33.13,"l":32.98,"n":39,"o":32.98,"t":"2026-09-21T14:15:00Z","v":1511,"vw":33.093637},{"c":32.98,"h":33.21,"l":32.98,"n":23,"o":33.21,"t":"2026-09-21T14:30:00Z","v":1281,"vw":33.048857},{"c":32.81,"h":32.81,"l":32.81,"n":7,"o":32.81,"t":"2026-09-21T14:45:00Z","v":361,"vw":32.81},{"c":32.78,"h":32.8,"l":32.78,"n":10,"o":32.8,"t":"2026-09-21T15:00:00Z","v":383,"vw":32.79},{"c":32.89,"h":32.93,"l":32.85,"n":35,"o":32.85,"t":"2026-09-21T15:15:00Z","v":1087,"vw":32.898},{"c":32.935,"h":32.97,"l":32.83,"n":60,"o":32.83,"t":"2026-09-21T15:30:00Z","v":1700,"vw":32.926633},{"c":32.88,"h":33,"l":32.88,"n":63,"o":32.92,"t":"2026-09-21T15:45:00Z","v":1471,"vw":32.927143},{"c":33.11,"h":33.115,"l":32.9,"n":94,"o":32.9,"t":"2026-09-21T16:00:00Z","v":2355,"vw":33.057727},{"c":33.03,"h":33.1351,"l":33.03,"n":58,"o":33.135,"t":"2026-09-21T16:15:00Z","v":2676,"vw":33.105921},{"c":33.05,"h":33.08,"l":33.05,"n":11,"o":33.08,"t":"2026-09-21T16:30:00Z","v":623,"vw":33.054959},{"c":33.09,"h":33.09,"l":33.06,"n":36,"o":33.0831,"t":"2026-09-21T16:45:00Z","v":1529,"vw":33.077465},{"c":33,"h":33.06,"l":33,"n":39,"o":33.06,"t":"2026-09-21T17:00:00Z","v":892,"vw":33.03},{"c":32.96,"h":32.975,"l":32.96,"n":9,"o":32.975,"t":"2026-09-21T17:15:00Z","v":632,"vw":32.965714},{"c":32.95,"h":32.95,"l":32.94,"n":12,"o":32.94,"t":"2026-09-21T17:30:00Z","v":388,"vw":32.945},{"c":32.7,"h":33,"l":32.7,"n":281,"o":32.98,"t":"2026-09-21T17:45:00Z","v":10243,"vw":32.78866},{"c":32.615,"h":32.615,"l":32.615,"n":3,"o":32.615,"t":"2026-09-21T18:15:00Z","v":108,"vw":32.615},{"c":32.53,"h":32.62,"l":32.53,"n":125,"o":32.62,"t":"2026-09-21T18:30:00Z","v":5318,"vw":32.588374},{"c":32.58,"h":32.65,"l":32.46,"n":57,"o":32.505,"t":"2026-09-21T18:45:00Z","v":1937,"vw":32.569583},{"c":32.36,"h":32.56,"l":32.35,"n":151,"o":32.5,"t":"2026-09-21T19:00:00Z","v":5408,"vw":32.491204},{"c":32.37,"h":32.4,"l":32.335,"n":213,"o":32.37,"t":"2026-09-21T19:15:00Z","v":4852,"vw":32.359199},{"c":32.28,"h":32.38,"l":32.255,"n":158,"o":32.345,"t":"2026-09-21T19:30:00Z","v":4657,"vw":32.306154},{"c":32.57,"h":32.68,"l":32.29,"n":613,"o":32.29,"t":"2026-09-21T19:45:00Z","v":16796,"vw":32.472123},{"c":32.6,"h":32.6,"l":32.5,"n":22,"o":32.5,"t":"2026-09-21T20:00:00Z","v":20504,"vw":32.599474},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-09-21T20:15:00Z","v":13728,"vw":32.6},{"c":33.04,"h":33.24,"l":32.97,"n":45,"o":33.15,"t":"2026-09-22T13:30:00Z","v":3378,"vw":33.140282},{"c":33.09,"h":33.11,"l":32.92,"n":64,"o":33,"t":"2026-09-22T13:45:00Z","v":3772,"vw":33.026584},{"c":33.265,"h":33.6114,"l":33.09,"n":85,"o":33.09,"t":"2026-09-22T14:00:00Z","v":5108,"vw":33.332087},{"c":33.61,"h":33.62,"l":33.26,"n":41,"o":33.26,"t":"2026-09-22T14:15:00Z","v":1518,"vw":33.464545},{"c":33.28,"h":33.315,"l":33.28,"n":17,"o":33.315,"t":"2026-09-22T14:30:00Z","v":601,"vw":33.29},{"c":33.045,"h":33.045,"l":33.02,"n":71,"o":33.03,"t":"2026-09-22T14:45:00Z","v":1712,"vw":33.025},{"c":33.24,"h":33.24,"l":32.94,"n":33,"o":32.94,"t":"2026-09-22T15:00:00Z","v":913,"vw":33.102253},{"c":33.275,"h":33.275,"l":33.24,"n":45,"o":33.27,"t":"2026-09-22T15:15:00Z","v":1320,"vw":33.259888},{"c":33.04,"h":33.23,"l":33.04,"n":47,"o":33.23,"t":"2026-09-22T15:30:00Z","v":1493,"vw":33.124195},{"c":33.17,"h":33.17,"l":33.045,"n":21,"o":33.045,"t":"2026-09-22T15:45:00Z","v":924,"vw":33.062059},{"c":33.18,"h":33.18,"l":33.17,"n":17,"o":33.17,"t":"2026-09-22T16:00:00Z","v":310,"vw":33.175},{"c":33.12,"h":33.19,"l":33.11,"n":15,"o":33.11,"t":"2026-09-22T16:15:00Z","v":566,"vw":33.15},{"c":33.32,"h":33.325,"l":33.24,"n":41,"o":33.24,"t":"2026-09-22T16:30:00Z","v":1091,"vw":33.291},{"c":33.35,"h":33.45,"l":33.35,"n":116,"o":33.36,"t":"2026-09-22T16:45:00Z","v":2523,"vw":33.3875},{"c":33.33,"h":33.35,"l":33.33,"n":29,"o":33.35,"t":"2026-09-22T17:00:00Z","v":786,"vw":33.345},{"c":33.24,"h":33.25,"l":33.23,"n":45,"o":33.25,"t":"2026-09-22T17:15:00Z","v":1486,"vw":33.242857},{"c":33.32,"h":33.32,"l":33.22,"n":58,"o":33.22,"t":"2026-09-22T17:30:00Z","v":1895,"vw":33.289348},{"c":33.51,"h":33.51,"l":33.32,"n":143,"o":33.33,"t":"2026-09-22T17:45:00Z","v":3118,"vw":33.384922},{"c":33.45,"h":33.49,"l":33.45,"n":87,"o":33.48,"t":"2026-09-22T18:00:00Z","v":3246,"vw":33.473333},{"c":33.39,"h":33.41,"l":33.37,"n":39,"o":33.41,"t":"2026-09-22T18:15:00Z","v":1001,"vw":33.394},{"c":33.265,"h":33.39,"l":33.265,"n":181,"o":33.39,"t":"2026-09-22T18:30:00Z","v":2917,"vw":33.331346},{"c":33.32,"h":33.33,"l":33.245,"n":72,"o":33.265,"t":"2026-09-22T18:45:00Z","v":2166,"vw":33.302222},{"c":33.23,"h":33.32,"l":33.2,"n":104,"o":33.32,"t":"2026-09-22T19:00:00Z","v":3282,"vw":33.284962},{"c":33.3,"h":33.3,"l":33.19,"n":47,"o":33.2,"t":"2026-09-22T19:15:00Z","v":1681,"vw":33.209283},{"c":33.27,"h":33.37,"l":33.25,"n":246,"o":33.25,"t":"2026-09-22T19:30:00Z","v":6732,"vw":33.30517},{"c":33.13,"h":33.32,"l":33.06,"n":614,"o":33.3,"t":"2026-09-22T19:45:00Z","v":17263,"vw":33.175832},{"c":33.2,"h":33.2,"l":33.2,"n":13,"o":33.2,"t":"2026-09-22T20:00:00Z","v":20398,"vw":33.2},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-09-22T20:15:00Z","v":13728,"vw":33.2},{"c":32.84,"h":32.84,"l":32.84,"n":10,"o":32.84,"t":"2026-09-23T13:30:00Z","v":466,"vw":32.84},{"c":32.6,"h":32.6638,"l":32.52,"n":26,"o":32.54,"t":"2026-09-23T13:45:00Z","v":1220,"vw":32.563441},{"c":32.56,"h":32.56,"l":32.56,"n":4,"o":32.56,"t":"2026-09-23T14:00:00Z","v":118,"vw":32.56},{"c":32.76,"h":32.88,"l":32.76,"n":9,"o":32.76,"t":"2026-09-23T14:45:00Z","v":322,"vw":32.8},{"c":32.985,"h":33.05,"l":32.76,"n":48,"o":32.76,"t":"2026-09-23T15:00:00Z","v":1937,"vw":32.943666},{"c":32.95,"h":33.16,"l":32.95,"n":74,"o":33.16,"t":"2026-09-23T15:15:00Z","v":2565,"vw":33.073391},{"c":32.945,"h":32.955,"l":32.84,"n":45,"o":32.84,"t":"2026-09-23T15:30:00Z","v":1444,"vw":32.931598},{"c":33.075,"h":33.13,"l":33.07,"n":30,"o":33.13,"t":"2026-09-23T15:45:00Z","v":1137,"vw":33.097143},{"c":33,"h":33.08,"l":33,"n":15,"o":33.03,"t":"2026-09-23T16:30:00Z","v":660,"vw":33.040413},{"c":32.95,"h":33.025,"l":32.93,"n":67,"o":33.025,"t":"2026-09-23T16:45:00Z","v":2372,"vw":32.963846},{"c":32.955,"h":32.955,"l":32.835,"n":47,"o":32.835,"t":"2026-09-23T17:00:00Z","v":2021,"vw":32.893542},{"c":32.86,"h":32.97,"l":32.85,"n":14,"o":32.97,"t":"2026-09-23T17:15:00Z","v":714,"vw":32.91},{"c":32.92,"h":32.925,"l":32.79,"n":74,"o":32.88,"t":"2026-09-23T17:30:00Z","v":2546,"vw":32.90974},{"c":32.92,"h":32.92,"l":32.92,"n":5,"o":32.92,"t":"2026-09-23T17:45:00Z","v":129,"vw":32.92},{"c":33.2,"h":33.245,"l":33.08,"n":51,"o":33.08,"t":"2026-09-23T18:00:00Z","v":2765,"vw":33.174391},{"c":33.18,"h":33.235,"l":33.14,"n":53,"o":33.2,"t":"2026-09-23T18:15:00Z","v":1885,"vw":33.184981},{"c":33.09,"h":33.09,"l":32.995,"n":74,"o":33.09,"t":"2026-09-23T18:30:00Z","v":2867,"vw":33.045812},{"c":33.16,"h":33.16,"l":33.145,"n":24,"o":33.145,"t":"2026-09-23T18:45:00Z","v":597,"vw":33.1525},{"c":33.1899,"h":33.1899,"l":33.1899,"n":11,"o":33.1899,"t":"2026-09-23T19:00:00Z","v":247,"vw":33.1899},{"c":33.065,"h":33.075,"l":32.98,"n":58,"o":33.075,"t":"2026-09-23T19:15:00Z","v":1372,"vw":33.05561},{"c":33.06,"h":33.14,"l":33.045,"n":142,"o":33.065,"t":"2026-09-23T19:30:00Z","v":3919,"vw":33.099103},{"c":32.72,"h":33.11,"l":32.72,"n":662,"o":32.99,"t":"2026-09-23T19:45:00Z","v":25751,"vw":32.973103},{"c":32.89,"h":32.89,"l":32.89,"n":23,"o":32.89,"t":"2026-09-23T20:00:00Z","v":15094,"vw":32.89},{"c":32.66,"h":32.66,"l":32.66,"n":1,"o":32.66,"t":"2026-09-24T08:00:00Z","v":147,"vw":32.66},{"c":32.48,"h":32.59,"l":32.48,"n":31,"o":32.59,"t":"2026-09-24T13:30:00Z","v":3187,"vw":32.508898},{"c":32.12,"h":32.26,"l":32.12,"n":14,"o":32.26,"t":"2026-09-24T13:45:00Z","v":760,"vw":32.227114},{"c":32.16,"h":32.4,"l":32.14,"n":18,"o":32.14,"t":"2026-09-24T14:00:00Z","v":1080,"vw":32.310289},{"c":32.34,"h":32.34,"l":31.98,"n":78,"o":32.1,"t":"2026-09-24T14:15:00Z","v":3359,"vw":32.132201},{"c":32.155,"h":32.39,"l":32.11,"n":45,"o":32.36,"t":"2026-09-24T14:30:00Z","v":3126,"vw":32.292315},{"c":32,"h":32.15,"l":32,"n":6,"o":32.15,"t":"2026-09-24T14:45:00Z","v":359,"vw":32.05},{"c":31.54,"h":31.965,"l":31.54,"n":103,"o":31.965,"t":"2026-09-24T15:00:00Z","v":4474,"vw":31.8262},{"c":31.79,"h":31.79,"l":31.62,"n":17,"o":31.62,"t":"2026-09-24T15:15:00Z","v":295,"vw":31.705},{"c":31.825,"h":31.89,"l":31.62,"n":54,"o":31.62,"t":"2026-09-24T15:30:00Z","v":2706,"vw":31.762666},{"c":31.73,"h":31.745,"l":31.64,"n":25,"o":31.67,"t":"2026-09-24T15:45:00Z","v":1406,"vw":31.68607},{"c":31.47,"h":31.65,"l":31.47,"n":105,"o":31.65,"t":"2026-09-24T16:00:00Z","v":4315,"vw":31.531501},{"c":32.12,"h":32.12,"l":31.56,"n":152,"o":31.56,"t":"2026-09-24T16:15:00Z","v":6870,"vw":31.858715},{"c":31.985,"h":32.03,"l":31.82,"n":53,"o":31.88,"t":"2026-09-24T16:30:00Z","v":2031,"vw":31.927362},{"c":31.81,"h":31.89,"l":31.78,"n":67,"o":31.81,"t":"2026-09-24T17:00:00Z","v":2151,"vw":31.818211},{"c":31.65,"h":31.74,"l":31.51,"n":49,"o":31.74,"t":"2026-09-24T17:15:00Z","v":2419,"vw":31.646151},{"c":31.58,"h":31.66,"l":31.58,"n":21,"o":31.66,"t":"2026-09-24T17:30:00Z","v":849,"vw":31.608333},{"c":31.435,"h":31.68,"l":31.3997,"n":61,"o":31.5901,"t":"2026-09-24T17:45:00Z","v":2921,"vw":31.562172},{"c":31.39,"h":31.53,"l":31.39,"n":48,"o":31.39,"t":"2026-09-24T18:00:00Z","v":1432,"vw":31.459839},{"c":31.245,"h":31.5,"l":31.23,"n":213,"o":31.485,"t":"2026-09-24T18:15:00Z","v":11167,"vw":31.383171},{"c":30.99,"h":31.265,"l":30.9,"n":134,"o":31.265,"t":"2026-09-24T18:30:00Z","v":6551,"vw":31.108981},{"c":31.05,"h":31.2072,"l":31,"n":73,"o":31.025,"t":"2026-09-24T18:45:00Z","v":2766,"vw":31.080373},{"c":30.7188,"h":30.925,"l":30.7188,"n":35,"o":30.925,"t":"2026-09-24T19:00:00Z","v":718,"vw":30.784773},{"c":30.88,"h":30.91,"l":30.71,"n":157,"o":30.755,"t":"2026-09-24T19:15:00Z","v":2342,"vw":30.83457},{"c":30.96,"h":30.99,"l":30.77,"n":107,"o":30.99,"t":"2026-09-24T19:30:00Z","v":4291,"vw":30.885956},{"c":30.81,"h":31.28,"l":30.81,"n":506,"o":31.06,"t":"2026-09-24T19:45:00Z","v":15767,"vw":31.003722},{"c":30.82,"h":30.82,"l":30.82,"n":12,"o":30.82,"t":"2026-09-24T20:00:00Z","v":13913,"vw":30.82},{"c":30.82,"h":30.82,"l":30.82,"n":1,"o":30.82,"t":"2026-09-24T20:15:00Z","v":155,"vw":30.82},{"c":30.82,"h":30.82,"l":30.82,"n":1,"o":30.82,"t":"2026-09-24T21:00:00Z","v":369,"vw":30.82},{"c":30.82,"h":30.82,"l":30.82,"n":1,"o":30.82,"t":"2026-09-24T21:15:00Z","v":20592,"vw":30.82},{"c":31.165,"h":31.165,"l":30.98,"n":27,"o":30.99,"t":"2026-09-25T13:30:00Z","v":1851,"vw":31.085118},{"c":31.18,"h":31.19,"l":30.975,"n":51,"o":31.05,"t":"2026-09-25T14:00:00Z","v":2039,"vw":31.129891},{"c":31.51,"h":31.54,"l":31.51,"n":9,"o":31.54,"t":"2026-09-25T14:15:00Z","v":236,"vw":31.525},{"c":31.55,"h":31.55,"l":31.167,"n":59,"o":31.167,"t":"2026-09-25T14:30:00Z","v":2187,"vw":31.484398},{"c":31.56,"h":31.56,"l":31.467,"n":12,"o":31.467,"t":"2026-09-25T14:45:00Z","v":395,"vw":31.529},{"c":31.56,"h":31.72,"l":31.467,"n":62,"o":31.467,"t":"2026-09-25T15:00:00Z","v":2389,"vw":31.616969},{"c":31.344,"h":31.625,"l":31.344,"n":61,"o":31.625,"t":"2026-09-25T15:30:00Z","v":2193,"vw":31.529083},{"c":31.585,"h":31.6,"l":31.42,"n":42,"o":31.42,"t":"2026-09-25T15:45:00Z","v":1725,"vw":31.515882},{"c":31.85,"h":31.89,"l":31.8,"n":47,"o":31.8,"t":"2026-09-25T16:00:00Z","v":1194,"vw":31.8475},{"c":31.835,"h":31.87,"l":31.671,"n":55,"o":31.8,"t":"2026-09-25T16:15:00Z","v":1750,"vw":31.78198},{"c":31.82,"h":31.88,"l":31.73,"n":38,"o":31.88,"t":"2026-09-25T16:30:00Z","v":1646,"vw":31.8275},{"c":31.745,"h":31.745,"l":31.745,"n":1,"o":31.745,"t":"2026-09-25T16:45:00Z","v":100,"vw":31.745},{"c":31.79,"h":31.8,"l":31.79,"n":10,"o":31.8,"t":"2026-09-25T17:00:00Z","v":249,"vw":31.795},{"c":31.76,"h":31.84,"l":31.71,"n":89,"o":31.795,"t":"2026-09-25T17:15:00Z","v":3384,"vw":31.763824},{"c":31.74,"h":31.8481,"l":31.62,"n":76,"o":31.84,"t":"2026-09-25T17:30:00Z","v":3354,"vw":31.753833},{"c":31.67,"h":31.69,"l":31.6,"n":107,"o":31.69,"t":"2026-09-25T18:00:00Z","v":3269,"vw":31.644211},{"c":31.68,"h":31.68,"l":31.68,"n":15,"o":31.68,"t":"2026-09-25T18:15:00Z","v":558,"vw":31.68},{"c":31.66,"h":31.66,"l":31.65,"n":31,"o":31.65,"t":"2026-09-25T18:30:00Z","v":1361,"vw":31.65875},{"c":31.67,"h":31.73,"l":31.67,"n":8,"o":31.73,"t":"2026-09-25T18:45:00Z","v":493,"vw":31.695},{"c":31.73,"h":31.795,"l":31.67,"n":147,"o":31.73,"t":"2026-09-25T19:00:00Z","v":3943,"vw":31.724706},{"c":31.52,"h":31.68,"l":31.51,"n":119,"o":31.68,"t":"2026-09-25T19:15:00Z","v":3907,"vw":31.55},{"c":31.72,"h":31.72,"l":31.46,"n":295,"o":31.46,"t":"2026-09-25T19:30:00Z","v":11446,"vw":31.596777},{"c":30.99,"h":31.665,"l":30.83,"n":1312,"o":31.665,"t":"2026-09-25T19:45:00Z","v":78835,"vw":31.088563},{"c":30.97,"h":31.19,"l":30.97,"n":17,"o":31.19,"t":"2026-09-25T20:00:00Z","v":231814,"vw":30.974971},{"c":30.97,"h":30.97,"l":30.97,"n":1,"o":30.97,"t":"2026-09-25T20:30:00Z","v":738,"vw":30.97},{"c":31,"h":31,"l":31,"n":8,"o":31,"t":"2026-09-28T11:00:00Z","v":2273,"vw":31},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-09-28T11:15:00Z","v":600,"vw":31},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-09-28T13:15:00Z","v":200,"vw":31},{"c":31.35,"h":31.35,"l":31.35,"n":10,"o":31.35,"t":"2026-09-28T13:30:00Z","v":2040,"vw":31.35},{"c":31.61,"h":31.63,"l":31.54,"n":92,"o":31.545,"t":"2026-09-28T14:00:00Z","v":3537,"vw":31.581272},{"c":32.29,"h":32.29,"l":31.675,"n":126,"o":31.77,"t":"2026-09-28T14:15:00Z","v":5494,"vw":31.806671},{"c":31.85,"h":32,"l":31.85,"n":33,"o":32,"t":"2026-09-28T14:30:00Z","v":995,"vw":31.971359},{"c":32.02,"h":32.09,"l":31.705,"n":121,"o":31.79,"t":"2026-09-28T14:45:00Z","v":6826,"vw":31.933325},{"c":31.745,"h":32.06,"l":31.635,"n":210,"o":31.96,"t":"2026-09-28T15:00:00Z","v":6795,"vw":31.87785},{"c":31.6,"h":31.74,"l":31.6,"n":48,"o":31.64,"t":"2026-09-28T15:15:00Z","v":1538,"vw":31.675833},{"c":31.58,"h":31.8,"l":31.58,"n":122,"o":31.74,"t":"2026-09-28T15:30:00Z","v":3773,"vw":31.744768},{"c":31.57,"h":31.65,"l":31.5,"n":63,"o":31.56,"t":"2026-09-28T15:45:00Z","v":1584,"vw":31.588889},{"c":31.75,"h":31.75,"l":31.6,"n":70,"o":31.67,"t":"2026-09-28T16:00:00Z","v":2380,"vw":31.694},{"c":32.305,"h":32.305,"l":31.75,"n":176,"o":31.81,"t":"2026-09-28T16:15:00Z","v":4955,"vw":32.089632},{"c":32.06,"h":32.28,"l":32.06,"n":74,"o":32.19,"t":"2026-09-28T16:30:00Z","v":3374,"vw":32.195517},{"c":32.12,"h":32.12,"l":31.97,"n":40,"o":31.98,"t":"2026-09-28T16:45:00Z","v":962,"vw":32.06},{"c":31.826,"h":32.05,"l":31.55,"n":382,"o":32.05,"t":"2026-09-28T17:00:00Z","v":19314,"vw":31.782888},{"c":31.6,"h":31.62,"l":31.6,"n":11,"o":31.62,"t":"2026-09-28T17:15:00Z","v":1725,"vw":31.618802},{"c":31.65,"h":31.7,"l":31.54,"n":92,"o":31.63,"t":"2026-09-28T17:30:00Z","v":3870,"vw":31.621326},{"c":31.9,"h":32.0213,"l":31.65,"n":99,"o":31.71,"t":"2026-09-28T17:45:00Z","v":3687,"vw":31.789494},{"c":31.82,"h":31.9,"l":31.82,"n":40,"o":31.88,"t":"2026-09-28T18:00:00Z","v":1700,"vw":31.864608},{"c":31.62,"h":31.88,"l":31.6,"n":295,"o":31.88,"t":"2026-09-28T18:15:00Z","v":8523,"vw":31.713082},{"c":31.61,"h":31.69,"l":31.61,"n":101,"o":31.69,"t":"2026-09-28T18:30:00Z","v":1027,"vw":31.653333},{"c":31.57,"h":31.73,"l":31.505,"n":348,"o":31.62,"t":"2026-09-28T18:45:00Z","v":10336,"vw":31.609516},{"c":31.52,"h":31.605,"l":31.33,"n":319,"o":31.57,"t":"2026-09-28T19:00:00Z","v":15832,"vw":31.41574},{"c":31.495,"h":31.6,"l":31.46,"n":130,"o":31.54,"t":"2026-09-28T19:15:00Z","v":4101,"vw":31.539631},{"c":31.67,"h":31.685,"l":31.6,"n":230,"o":31.6,"t":"2026-09-28T19:30:00Z","v":6446,"vw":31.631753},{"c":31.89,"h":31.9,"l":31.62,"n":782,"o":31.62,"t":"2026-09-28T19:45:00Z","v":25416,"vw":31.791086},{"c":31.87,"h":31.87,"l":31.87,"n":28,"o":31.87,"t":"2026-09-28T20:00:00Z","v":36240,"vw":31.87},{"c":31.87,"h":31.87,"l":31.87,"n":1,"o":31.87,"t":"2026-09-28T20:15:00Z","v":1476,"vw":31.87},{"c":31.805,"h":32.11,"l":31.805,"n":22,"o":32.11,"t":"2026-09-29T13:30:00Z","v":908,"vw":32.030377},{"c":32.4097,"h":32.495,"l":32.06,"n":23,"o":32.06,"t":"2026-09-29T13:45:00Z","v":1683,"vw":32.436479},{"c":32.495,"h":32.495,"l":32.495,"n":7,"o":32.495,"t":"2026-09-29T14:00:00Z","v":263,"vw":32.495},{"c":32.325,"h":32.33,"l":32.0601,"n":9,"o":32.33,"t":"2026-09-29T14:30:00Z","v":600,"vw":32.154755},{"c":32.1,"h":32.13,"l":32,"n":80,"o":32.13,"t":"2026-09-29T15:00:00Z","v":2923,"vw":32.046505},{"c":32.03,"h":32.1,"l":31.925,"n":37,"o":32.1,"t":"2026-09-29T15:15:00Z","v":1697,"vw":31.987273},{"c":32.02,"h":32.04,"l":31.925,"n":22,"o":31.925,"t":"2026-09-29T15:30:00Z","v":588,"vw":31.989},{"c":31.76,"h":32.07,"l":31.72,"n":125,"o":32.03,"t":"2026-09-29T15:45:00Z","v":8204,"vw":31.975744},{"c":31.705,"h":31.705,"l":31.64,"n":57,"o":31.68,"t":"2026-09-29T16:30:00Z","v":2077,"vw":31.672778},{"c":31.79,"h":31.79,"l":31.79,"n":11,"o":31.79,"t":"2026-09-29T17:00:00Z","v":552,"vw":31.79},{"c":31.825,"h":31.89,"l":31.65,"n":64,"o":31.79,"t":"2026-09-29T17:15:00Z","v":2280,"vw":31.790417},{"c":31.825,"h":31.825,"l":31.76,"n":35,"o":31.76,"t":"2026-09-29T17:30:00Z","v":1321,"vw":31.814844},{"c":31.78,"h":31.9,"l":31.78,"n":43,"o":31.885,"t":"2026-09-29T17:45:00Z","v":1508,"vw":31.864436},{"c":31.945,"h":32.06,"l":31.88,"n":77,"o":31.9199,"t":"2026-09-29T18:00:00Z","v":3325,"vw":31.913973},{"c":31.83,"h":32.03,"l":31.83,"n":86,"o":32.03,"t":"2026-09-29T18:15:00Z","v":2694,"vw":31.921064},{"c":31.89,"h":32.03,"l":31.84,"n":54,"o":31.85,"t":"2026-09-29T18:30:00Z","v":2003,"vw":31.937857},{"c":31.95,"h":31.95,"l":31.87,"n":9,"o":31.87,"t":"2026-09-29T18:45:00Z","v":335,"vw":31.923156},{"c":32.01,"h":32.11,"l":31.9506,"n":51,"o":31.9506,"t":"2026-09-29T19:00:00Z","v":2295,"vw":32.020233},{"c":31.8225,"h":32.11,"l":31.815,"n":222,"o":32.11,"t":"2026-09-29T19:15:00Z","v":10550,"vw":31.943236},{"c":31.835,"h":31.89,"l":31.79,"n":126,"o":31.815,"t":"2026-09-29T19:30:00Z","v":6558,"vw":31.866823},{"c":32,"h":32.09,"l":31.77,"n":545,"o":31.835,"t":"2026-09-29T19:45:00Z","v":18015,"vw":31.898895},{"c":32,"h":32,"l":32,"n":15,"o":32,"t":"2026-09-29T20:00:00Z","v":19271,"vw":32},{"c":31.97,"h":32.57,"l":31.97,"n":20,"o":32.33,"t":"2026-09-30T13:30:00Z","v":1129,"vw":32.316286},{"c":32.105,"h":32.645,"l":32.09,"n":21,"o":32.57,"t":"2026-09-30T14:00:00Z","v":3258,"vw":32.604655},{"c":32.37,"h":32.51,"l":32.37,"n":38,"o":32.43,"t":"2026-09-30T14:15:00Z","v":1534,"vw":32.453333},{"c":32.13,"h":32.33,"l":32.13,"n":54,"o":32.22,"t":"2026-09-30T14:30:00Z","v":3418,"vw":32.234023},{"c":32.125,"h":32.125,"l":32.06,"n":52,"o":32.06,"t":"2026-09-30T14:45:00Z","v":1650,"vw":32.091944},{"c":32.22,"h":32.22,"l":32.125,"n":16,"o":32.125,"t":"2026-09-30T15:00:00Z","v":734,"vw":32.2025},{"c":32.03,"h":32.14,"l":31.87,"n":157,"o":32.14,"t":"2026-09-30T15:15:00Z","v":6214,"vw":32.009546},{"c":31.8,"h":31.8,"l":31.75,"n":109,"o":31.76,"t":"2026-09-30T15:30:00Z","v":3501,"vw":31.777399},{"c":31.915,"h":31.955,"l":31.775,"n":89,"o":31.775,"t":"2026-09-30T15:45:00Z","v":3291,"vw":31.88275},{"c":31.995,"h":32.04,"l":31.92,"n":48,"o":31.92,"t":"2026-09-30T16:00:00Z","v":2458,"vw":31.991665},{"c":31.985,"h":31.99,"l":31.985,"n":14,"o":31.99,"t":"2026-09-30T16:15:00Z","v":640,"vw":31.986},{"c":31.985,"h":31.985,"l":31.985,"n":6,"o":31.985,"t":"2026-09-30T16:30:00Z","v":211,"vw":31.985},{"c":31.97,"h":32.0799,"l":31.97,"n":54,"o":31.975,"t":"2026-09-30T16:45:00Z","v":1552,"vw":31.988564},{"c":31.87,"h":32.06,"l":31.87,"n":26,"o":31.97,"t":"2026-09-30T17:00:00Z","v":928,"vw":31.956957},{"c":31.92,"h":31.96,"l":31.85,"n":134,"o":31.96,"t":"2026-09-30T17:15:00Z","v":3536,"vw":31.9},{"c":31.9,"h":31.96,"l":31.84,"n":66,"o":31.92,"t":"2026-09-30T17:30:00Z","v":3019,"vw":31.908297},{"c":31.91,"h":31.91,"l":31.91,"n":17,"o":31.91,"t":"2026-09-30T17:45:00Z","v":449,"vw":31.91},{"c":31.915,"h":31.94,"l":31.915,"n":50,"o":31.93,"t":"2026-09-30T18:00:00Z","v":1463,"vw":31.921111},{"c":31.89,"h":31.94,"l":31.89,"n":87,"o":31.915,"t":"2026-09-30T18:15:00Z","v":3722,"vw":31.902602},{"c":31.86,"h":31.95,"l":31.79,"n":129,"o":31.92,"t":"2026-09-30T18:30:00Z","v":5769,"vw":31.882867},{"c":31.77,"h":31.82,"l":31.69,"n":142,"o":31.8,"t":"2026-09-30T18:45:00Z","v":4469,"vw":31.76439},{"c":31.7,"h":31.84,"l":31.7,"n":56,"o":31.84,"t":"2026-09-30T19:00:00Z","v":1180,"vw":31.748},{"c":31.73,"h":31.77,"l":31.65,"n":150,"o":31.77,"t":"2026-09-30T19:15:00Z","v":4967,"vw":31.719637},{"c":31.71,"h":31.77,"l":31.67,"n":158,"o":31.6725,"t":"2026-09-30T19:30:00Z","v":5046,"vw":31.723887},{"c":31.459,"h":31.71,"l":31.459,"n":592,"o":31.67,"t":"2026-09-30T19:45:00Z","v":13933,"vw":31.539775},{"c":31.47,"h":31.47,"l":31.47,"n":20,"o":31.47,"t":"2026-09-30T20:00:00Z","v":27723,"vw":31.47},{"c":31.47,"h":31.47,"l":31.47,"n":1,"o":31.47,"t":"2026-09-30T20:15:00Z","v":2952,"vw":31.47},{"c":30.5,"h":31.325,"l":30.28,"n":53,"o":31.21,"t":"2026-10-01T13:30:00Z","v":5095,"vw":30.746625},{"c":30,"h":30.39,"l":30,"n":128,"o":30.28,"t":"2026-10-01T13:45:00Z","v":5704,"vw":30.234578},{"c":30.005,"h":30.25,"l":29.7,"n":368,"o":29.99,"t":"2026-10-01T14:00:00Z","v":29345,"vw":29.93596},{"c":30,"h":30.12,"l":29.98,"n":286,"o":30.02,"t":"2026-10-01T14:15:00Z","v":6946,"vw":30.034268},{"c":29.46,"h":30.15,"l":29.38,"n":227,"o":30.14,"t":"2026-10-01T14:30:00Z","v":10954,"vw":29.729739},{"c":29.29,"h":29.47,"l":29.26,"n":90,"o":29.46,"t":"2026-10-01T14:45:00Z","v":4863,"vw":29.372071},{"c":29.41,"h":29.49,"l":29.21,"n":181,"o":29.28,"t":"2026-10-01T15:00:00Z","v":11211,"vw":29.337211},{"c":29.095,"h":29.37,"l":28.98,"n":187,"o":29.37,"t":"2026-10-01T15:15:00Z","v":10854,"vw":29.125892},{"c":29.03,"h":29.1475,"l":28.99,"n":98,"o":29.095,"t":"2026-10-01T15:30:00Z","v":3986,"vw":29.027457},{"c":29.12,"h":29.25,"l":29.06,"n":133,"o":29.14,"t":"2026-10-01T15:45:00Z","v":7409,"vw":29.120544},{"c":29.08,"h":29.25,"l":29.01,"n":232,"o":29.12,"t":"2026-10-01T16:00:00Z","v":9832,"vw":29.144626},{"c":29.2575,"h":29.39,"l":29.085,"n":158,"o":29.085,"t":"2026-10-01T16:15:00Z","v":12050,"vw":29.143021},{"c":29.38,"h":29.49,"l":29.23,"n":332,"o":29.255,"t":"2026-10-01T16:30:00Z","v":16110,"vw":29.31504},{"c":29.19,"h":29.44,"l":29.19,"n":78,"o":29.37,"t":"2026-10-01T16:45:00Z","v":2385,"vw":29.356788},{"c":29.26,"h":29.26,"l":29.19,"n":28,"o":29.19,"t":"2026-10-01T17:00:00Z","v":734,"vw":29.225},{"c":29.4,"h":29.46,"l":29.18,"n":214,"o":29.19,"t":"2026-10-01T17:15:00Z","v":7382,"vw":29.310131},{"c":29.31,"h":29.6,"l":29.31,"n":157,"o":29.41,"t":"2026-10-01T17:30:00Z","v":10837,"vw":29.41652},{"c":29.17,"h":29.39,"l":29.17,"n":140,"o":29.385,"t":"2026-10-01T17:45:00Z","v":5132,"vw":29.282807},{"c":29.555,"h":29.62,"l":29.13,"n":504,"o":29.17,"t":"2026-10-01T18:00:00Z","v":27358,"vw":29.422357},{"c":29.665,"h":29.69,"l":29.45,"n":348,"o":29.5,"t":"2026-10-01T18:15:00Z","v":17579,"vw":29.549268},{"c":29.76,"h":29.81,"l":29.58,"n":233,"o":29.59,"t":"2026-10-01T18:30:00Z","v":7016,"vw":29.698712},{"c":29.58,"h":29.71,"l":29.58,"n":95,"o":29.71,"t":"2026-10-01T18:45:00Z","v":4740,"vw":29.61795},{"c":30.035,"h":30.035,"l":29.6,"n":121,"o":29.6,"t":"2026-10-01T19:00:00Z","v":4341,"vw":29.725735},{"c":30.13,"h":30.285,"l":29.77,"n":186,"o":30,"t":"2026-10-01T19:15:00Z","v":6551,"vw":30.033392},{"c":30.17,"h":30.38,"l":30.1,"n":351,"o":30.155,"t":"2026-10-01T19:30:00Z","v":14988,"vw":30.239537},{"c":30.41,"h":30.49,"l":30.22,"n":778,"o":30.22,"t":"2026-10-01T19:45:00Z","v":24075,"vw":30.384155},{"c":30.42,"h":30.42,"l":30.42,"n":19,"o":30.42,"t":"2026-10-01T20:00:00Z","v":21708,"vw":30.42},{"c":31.45,"h":31.45,"l":30.915,"n":36,"o":31.05,"t":"2026-10-02T13:30:00Z","v":4790,"vw":30.970579},{"c":30.745,"h":30.745,"l":30.745,"n":66,"o":30.745,"t":"2026-10-02T13:45:00Z","v":984,"vw":30.745},{"c":30.97,"h":31.15,"l":30.97,"n":12,"o":31.15,"t":"2026-10-02T14:00:00Z","v":522,"vw":31.02},{"c":31.13,"h":31.13,"l":30.965,"n":20,"o":31.13,"t":"2026-10-02T14:15:00Z","v":1219,"vw":31.042467},{"c":30.715,"h":31.16,"l":30.69,"n":118,"o":31.15,"t":"2026-10-02T14:30:00Z","v":8006,"vw":30.845636},{"c":30.85,"h":31.0399,"l":30.72,"n":40,"o":30.85,"t":"2026-10-02T14:45:00Z","v":3180,"vw":30.839799},{"c":30.72,"h":30.86,"l":30.53,"n":115,"o":30.68,"t":"2026-10-02T15:00:00Z","v":5871,"vw":30.686158},{"c":30.6,"h":30.87,"l":30.52,"n":35,"o":30.53,"t":"2026-10-02T15:15:00Z","v":2109,"vw":30.55537},{"c":30.87,"h":30.87,"l":30.87,"n":3,"o":30.87,"t":"2026-10-02T15:30:00Z","v":103,"vw":30.87},{"c":31.08,"h":31.22,"l":31.05,"n":111,"o":31.2,"t":"2026-10-02T15:45:00Z","v":3462,"vw":31.134908},{"c":31.25,"h":31.25,"l":31.14,"n":55,"o":31.14,"t":"2026-10-02T16:00:00Z","v":1533,"vw":31.151667},{"c":31.265,"h":31.265,"l":31.265,"n":2,"o":31.265,"t":"2026-10-02T16:15:00Z","v":101,"vw":31.265},{"c":31.35,"h":31.35,"l":31.35,"n":8,"o":31.35,"t":"2026-10-02T16:30:00Z","v":227,"vw":31.35},{"c":31.265,"h":31.265,"l":31.265,"n":7,"o":31.265,"t":"2026-10-02T16:45:00Z","v":240,"vw":31.265},{"c":31.2525,"h":31.255,"l":31.2525,"n":7,"o":31.255,"t":"2026-10-02T17:00:00Z","v":210,"vw":31.25375},{"c":31.095,"h":31.26,"l":31.02,"n":133,"o":31.26,"t":"2026-10-02T17:15:00Z","v":4917,"vw":31.097806},{"c":30.9,"h":31.18,"l":30.9,"n":97,"o":31.095,"t":"2026-10-02T17:30:00Z","v":3821,"vw":31.061072},{"c":30.96,"h":31.045,"l":30.94,"n":21,"o":30.94,"t":"2026-10-02T17:45:00Z","v":856,"vw":30.994375},{"c":31.05,"h":31.1372,"l":30.94,"n":72,"o":30.97,"t":"2026-10-02T18:00:00Z","v":3462,"vw":31.038804},{"c":31.145,"h":31.145,"l":31.01,"n":65,"o":31.06,"t":"2026-10-02T18:15:00Z","v":2765,"vw":31.074688},{"c":31.14,"h":31.21,"l":31.14,"n":33,"o":31.21,"t":"2026-10-02T18:30:00Z","v":1482,"vw":31.149},{"c":31.31,"h":31.31,"l":31.26,"n":41,"o":31.26,"t":"2026-10-02T18:45:00Z","v":1364,"vw":31.285},{"c":31.265,"h":31.42,"l":31.21,"n":125,"o":31.385,"t":"2026-10-02T19:00:00Z","v":4134,"vw":31.336255},{"c":31.31,"h":31.31,"l":31.17,"n":55,"o":31.27,"t":"2026-10-02T19:15:00Z","v":1416,"vw":31.235635},{"c":31.22,"h":31.31,"l":31.15,"n":212,"o":31.31,"t":"2026-10-02T19:30:00Z","v":6191,"vw":31.248037},{"c":31.23,"h":31.29,"l":31.11,"n":644,"o":31.16,"t":"2026-10-02T19:45:00Z","v":22071,"vw":31.179026},{"c":31.23,"h":31.23,"l":31.23,"n":28,"o":31.23,"t":"2026-10-02T20:00:00Z","v":17877,"vw":31.23},{"c":31.1,"h":31.1,"l":30.77,"n":15,"o":30.77,"t":"2026-10-05T13:30:00Z","v":990,"vw":31.000559},{"c":30.275,"h":30.7,"l":30.275,"n":34,"o":30.7,"t":"2026-10-05T13:45:00Z","v":1421,"vw":30.634589},{"c":30.85,"h":30.86,"l":30.79,"n":47,"o":30.79,"t":"2026-10-05T14:00:00Z","v":2684,"vw":30.837885},{"c":31.16,"h":31.4,"l":31.16,"n":38,"o":31.38,"t":"2026-10-05T14:15:00Z","v":957,"vw":31.261667},{"c":31.15,"h":31.15,"l":31.15,"n":9,"o":31.15,"t":"2026-10-05T14:30:00Z","v":464,"vw":31.15},{"c":31.25,"h":31.25,"l":31.05,"n":28,"o":31.21,"t":"2026-10-05T14:45:00Z","v":1391,"vw":31.193813},{"c":31.59,"h":31.74,"l":31.25,"n":95,"o":31.41,"t":"2026-10-05T15:00:00Z","v":5961,"vw":31.415353},{"c":31.57,"h":31.57,"l":31.57,"n":3,"o":31.57,"t":"2026-10-05T15:15:00Z","v":120,"vw":31.57},{"c":31.7,"h":31.725,"l":31.7,"n":58,"o":31.725,"t":"2026-10-05T15:30:00Z","v":1704,"vw":31.70625},{"c":31.815,"h":31.815,"l":31.815,"n":6,"o":31.815,"t":"2026-10-05T15:45:00Z","v":109,"vw":31.815},{"c":31.815,"h":31.815,"l":31.815,"n":6,"o":31.815,"t":"2026-10-05T16:00:00Z","v":208,"vw":31.815},{"c":31.86,"h":31.96,"l":31.765,"n":95,"o":31.765,"t":"2026-10-05T16:15:00Z","v":3231,"vw":31.863824},{"c":32.16,"h":32.16,"l":31.73,"n":9,"o":31.94,"t":"2026-10-05T16:30:00Z","v":412,"vw":31.943333},{"c":32.1,"h":32.1,"l":31.8973,"n":7,"o":31.8973,"t":"2026-10-05T16:45:00Z","v":384,"vw":31.960055},{"c":31.975,"h":32.145,"l":31.84,"n":13,"o":31.84,"t":"2026-10-05T17:00:00Z","v":921,"vw":31.921915},{"c":32.15,"h":32.15,"l":31.8764,"n":25,"o":31.8764,"t":"2026-10-05T17:15:00Z","v":1402,"vw":31.982766},{"c":32.075,"h":32.075,"l":31.8998,"n":9,"o":31.8998,"t":"2026-10-05T17:30:00Z","v":479,"vw":31.965665},{"c":32.24,"h":32.24,"l":32.05,"n":101,"o":32.07,"t":"2026-10-05T17:45:00Z","v":2944,"vw":32.147508},{"c":32.7199,"h":32.7199,"l":32.19,"n":111,"o":32.33,"t":"2026-10-05T18:00:00Z","v":6556,"vw":32.398586},{"c":32.3,"h":32.43,"l":32.3,"n":8,"o":32.43,"t":"2026-10-05T18:15:00Z","v":410,"vw":32.3325},{"c":32.08,"h":32.4399,"l":32.015,"n":131,"o":32.4399,"t":"2026-10-05T18:30:00Z","v":3383,"vw":32.212128},{"c":32.03,"h":32.2,"l":32.03,"n":39,"o":32.05,"t":"2026-10-05T18:45:00Z","v":1013,"vw":32.081429},{"c":32.2,"h":32.2,"l":32.04,"n":4,"o":32.04,"t":"2026-10-05T19:00:00Z","v":207,"vw":32.12},{"c":32.225,"h":32.41,"l":32.125,"n":177,"o":32.125,"t":"2026-10-05T19:15:00Z","v":10244,"vw":32.192127},{"c":32.04,"h":32.08,"l":32,"n":62,"o":32.05,"t":"2026-10-05T19:30:00Z","v":3038,"vw":32.041315},{"c":32.03,"h":32.03,"l":31.9,"n":715,"o":31.98,"t":"2026-10-05T19:45:00Z","v":25757,"vw":31.9597},{"c":31.94,"h":31.94,"l":31.94,"n":22,"o":31.94,"t":"2026-10-05T20:00:00Z","v":20390,"vw":31.94},{"c":32.05,"h":32.36,"l":32.05,"n":9,"o":32.36,"t":"2026-10-06T13:30:00Z","v":1110,"vw":32.331895},{"c":32.31,"h":32.31,"l":32.2,"n":70,"o":32.28,"t":"2026-10-06T13:45:00Z","v":1647,"vw":32.275556},{"c":32.36,"h":32.36,"l":32.34,"n":8,"o":32.34,"t":"2026-10-06T14:00:00Z","v":537,"vw":32.353056},{"c":31.855,"h":31.855,"l":31.855,"n":1,"o":31.855,"t":"2026-10-06T14:45:00Z","v":300,"vw":31.855},{"c":31.6,"h":32.12,"l":31.57,"n":78,"o":32.12,"t":"2026-10-06T15:00:00Z","v":4777,"vw":31.668859},{"c":31.59,"h":31.61,"l":31.35,"n":16,"o":31.35,"t":"2026-10-06T15:15:00Z","v":570,"vw":31.494928},{"c":31.6,"h":31.61,"l":31.59,"n":24,"o":31.61,"t":"2026-10-06T16:00:00Z","v":484,"vw":31.6},{"c":31.4911,"h":31.4911,"l":31.4911,"n":4,"o":31.4911,"t":"2026-10-06T16:15:00Z","v":655,"vw":31.4911},{"c":31.92,"h":31.92,"l":31.74,"n":133,"o":31.76,"t":"2026-10-06T16:30:00Z","v":5434,"vw":31.812293},{"c":31.955,"h":31.955,"l":31.93,"n":17,"o":31.93,"t":"2026-10-06T16:45:00Z","v":2030,"vw":31.93134},{"c":31.93,"h":31.93,"l":31.93,"n":7,"o":31.93,"t":"2026-10-06T17:00:00Z","v":124,"vw":31.93},{"c":31.98,"h":31.98,"l":31.98,"n":11,"o":31.98,"t":"2026-10-06T17:15:00Z","v":388,"vw":31.98},{"c":32,"h":32,"l":31.93,"n":20,"o":31.94,"t":"2026-10-06T17:45:00Z","v":904,"vw":31.955424},{"c":31.885,"h":31.93,"l":31.8,"n":41,"o":31.93,"t":"2026-10-06T18:00:00Z","v":1387,"vw":31.875556},{"c":32.05,"h":32.05,"l":31.9101,"n":73,"o":31.94,"t":"2026-10-06T18:15:00Z","v":2449,"vw":31.995377},{"c":32.12,"h":32.12,"l":32.035,"n":25,"o":32.07,"t":"2026-10-06T18:30:00Z","v":926,"vw":32.073543},{"c":32.075,"h":32.12,"l":32.06,"n":51,"o":32.08,"t":"2026-10-06T18:45:00Z","v":2143,"vw":32.091489},{"c":32.055,"h":32.105,"l":32.0525,"n":14,"o":32.105,"t":"2026-10-06T19:00:00Z","v":463,"vw":32.070833},{"c":31.94,"h":32,"l":31.94,"n":108,"o":32,"t":"2026-10-06T19:15:00Z","v":2246,"vw":31.9775},{"c":31.97,"h":31.97,"l":31.97,"n":47,"o":31.97,"t":"2026-10-06T19:30:00Z","v":952,"vw":31.97},{"c":32.11,"h":32.16,"l":31.96,"n":524,"o":31.985,"t":"2026-10-06T19:45:00Z","v":14842,"vw":32.079874},{"c":32.13,"h":32.13,"l":32.05,"n":18,"o":32.05,"t":"2026-10-06T20:00:00Z","v":16834,"vw":32.129385},{"c":31.49,"h":31.64,"l":31.46,"n":32,"o":31.64,"t":"2026-10-07T13:30:00Z","v":2951,"vw":31.50339},{"c":30.87,"h":31.47,"l":30.87,"n":58,"o":31.47,"t":"2026-10-07T13:45:00Z","v":3123,"vw":31.254886},{"c":31.225,"h":31.225,"l":30.93,"n":23,"o":31.03,"t":"2026-10-07T14:00:00Z","v":1409,"vw":31.141268},{"c":30.95,"h":30.95,"l":30.95,"n":17,"o":30.95,"t":"2026-10-07T14:15:00Z","v":617,"vw":30.95},{"c":31.01,"h":31.03,"l":30.635,"n":118,"o":30.91,"t":"2026-10-07T14:30:00Z","v":6005,"vw":30.887529},{"c":30.9,"h":31.14,"l":30.895,"n":61,"o":30.895,"t":"2026-10-07T14:45:00Z","v":2271,"vw":30.996582},{"c":31.01,"h":31.01,"l":30.935,"n":22,"o":30.935,"t":"2026-10-07T15:00:00Z","v":984,"vw":30.974286},{"c":30.78,"h":30.89,"l":30.78,"n":54,"o":30.89,"t":"2026-10-07T15:15:00Z","v":1485,"vw":30.851429},{"c":30.97,"h":30.97,"l":30.7001,"n":100,"o":30.81,"t":"2026-10-07T15:30:00Z","v":10863,"vw":30.753726},{"c":31.15,"h":31.155,"l":31.03,"n":39,"o":31.03,"t":"2026-10-07T15:45:00Z","v":2649,"vw":31.122557},{"c":31.25,"h":31.25,"l":31.25,"n":12,"o":31.25,"t":"2026-10-07T16:00:00Z","v":430,"vw":31.25},{"c":31.245,"h":31.245,"l":31.23,"n":135,"o":31.23,"t":"2026-10-07T16:30:00Z","v":2445,"vw":31.236571},{"c":31.4475,"h":31.52,"l":31.35,"n":101,"o":31.4,"t":"2026-10-07T16:45:00Z","v":5644,"vw":31.466188},{"c":31.7,"h":31.7,"l":31.5176,"n":44,"o":31.56,"t":"2026-10-07T17:00:00Z","v":2625,"vw":31.560432},{"c":31.67,"h":31.69,"l":31.58,"n":99,"o":31.58,"t":"2026-10-07T17:15:00Z","v":5253,"vw":31.633178},{"c":31.65,"h":31.67,"l":31.65,"n":20,"o":31.65,"t":"2026-10-07T17:30:00Z","v":721,"vw":31.653333},{"c":31.69,"h":31.7,"l":31.6,"n":66,"o":31.67,"t":"2026-10-07T17:45:00Z","v":4347,"vw":31.653292},{"c":31.7825,"h":31.93,"l":31.7,"n":198,"o":31.72,"t":"2026-10-07T18:00:00Z","v":9145,"vw":31.787258},{"c":32.39,"h":32.4,"l":31.735,"n":254,"o":31.735,"t":"2026-10-07T18:15:00Z","v":8652,"vw":32.128246},{"c":32.765,"h":32.875,"l":32.405,"n":250,"o":32.46,"t":"2026-10-07T18:30:00Z","v":12016,"vw":32.699476},{"c":32.73,"h":32.88,"l":32.7,"n":63,"o":32.765,"t":"2026-10-07T18:45:00Z","v":1984,"vw":32.758965},{"c":32.425,"h":32.84,"l":32.425,"n":211,"o":32.7525,"t":"2026-10-07T19:00:00Z","v":6236,"vw":32.567617},{"c":32.47,"h":32.61,"l":32.425,"n":81,"o":32.4325,"t":"2026-10-07T19:15:00Z","v":2784,"vw":32.488444},{"c":32.57,"h":32.61,"l":32.26,"n":245,"o":32.48,"t":"2026-10-07T19:30:00Z","v":9879,"vw":32.4564},{"c":33.04,"h":33.04,"l":32.5,"n":1044,"o":32.5,"t":"2026-10-07T19:45:00Z","v":37728,"vw":32.861132},{"c":32.97,"h":32.97,"l":32.97,"n":19,"o":32.97,"t":"2026-10-07T20:00:00Z","v":19136,"vw":32.97},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-10-08T08:15:00Z","v":147,"vw":32.65},{"c":31.5001,"h":32.53,"l":31.5001,"n":15,"o":32.53,"t":"2026-10-08T13:30:00Z","v":1654,"vw":32.364658},{"c":32.185,"h":32.185,"l":32.185,"n":16,"o":32.185,"t":"2026-10-08T13:45:00Z","v":238,"vw":32.185},{"c":32.45,"h":32.45,"l":32.45,"n":8,"o":32.45,"t":"2026-10-08T14:00:00Z","v":254,"vw":32.45},{"c":32.73,"h":32.73,"l":32.4,"n":71,"o":32.46,"t":"2026-10-08T14:15:00Z","v":2645,"vw":32.56325},{"c":32.63,"h":32.63,"l":32.49,"n":69,"o":32.49,"t":"2026-10-08T14:30:00Z","v":3109,"vw":32.516666},{"c":32.73,"h":32.74,"l":32.5859,"n":115,"o":32.5859,"t":"2026-10-08T14:45:00Z","v":4403,"vw":32.671709},{"c":32.5,"h":32.5,"l":32.39,"n":40,"o":32.42,"t":"2026-10-08T15:00:00Z","v":1044,"vw":32.445},{"c":32.45,"h":32.5,"l":32.2925,"n":232,"o":32.5,"t":"2026-10-08T15:15:00Z","v":14960,"vw":32.418734},{"c":32.46,"h":32.46,"l":32.46,"n":29,"o":32.46,"t":"2026-10-08T15:30:00Z","v":854,"vw":32.46},{"c":32.455,"h":32.455,"l":32.455,"n":5,"o":32.455,"t":"2026-10-08T15:45:00Z","v":157,"vw":32.455},{"c":32.34,"h":32.485,"l":32.34,"n":127,"o":32.485,"t":"2026-10-08T16:00:00Z","v":9708,"vw":32.383623},{"c":32.23,"h":32.85,"l":32.23,"n":81,"o":32.48,"t":"2026-10-08T16:15:00Z","v":3982,"vw":32.605681},{"c":32.4,"h":32.4,"l":32.355,"n":19,"o":32.355,"t":"2026-10-08T16:30:00Z","v":1338,"vw":32.384545},{"c":32.33,"h":32.42,"l":32.33,"n":118,"o":32.35,"t":"2026-10-08T16:45:00Z","v":9283,"vw":32.347391},{"c":32.43,"h":32.46,"l":31.967,"n":187,"o":32.32,"t":"2026-10-08T17:00:00Z","v":6730,"vw":32.225489},{"c":32.41,"h":32.52,"l":32.4,"n":38,"o":32.43,"t":"2026-10-08T17:15:00Z","v":1656,"vw":32.442073},{"c":32.55,"h":32.65,"l":32.55,"n":59,"o":32.6,"t":"2026-10-08T17:30:00Z","v":1965,"vw":32.617143},{"c":32.66,"h":32.6699,"l":32.565,"n":29,"o":32.565,"t":"2026-10-08T17:45:00Z","v":711,"vw":32.640637},{"c":32.62,"h":32.66,"l":32.62,"n":32,"o":32.65,"t":"2026-10-08T18:00:00Z","v":1183,"vw":32.64875},{"c":32.515,"h":32.64,"l":32.515,"n":64,"o":32.555,"t":"2026-10-08T18:15:00Z","v":2171,"vw":32.55125},{"c":32.3678,"h":32.58,"l":32.3678,"n":107,"o":32.42,"t":"2026-10-08T18:30:00Z","v":6075,"vw":32.475827},{"c":32.39,"h":32.39,"l":32.39,"n":12,"o":32.39,"t":"2026-10-08T18:45:00Z","v":887,"vw":32.39},{"c":32.37,"h":32.49,"l":32.37,"n":134,"o":32.49,"t":"2026-10-08T19:00:00Z","v":4790,"vw":32.425388},{"c":32.45,"h":32.46,"l":32.3825,"n":21,"o":32.455,"t":"2026-10-08T19:15:00Z","v":758,"vw":32.424489},{"c":32.4,"h":32.53,"l":32.4,"n":140,"o":32.45,"t":"2026-10-08T19:30:00Z","v":5092,"vw":32.467742},{"c":32.52,"h":32.52,"l":32.3175,"n":637,"o":32.48,"t":"2026-10-08T19:45:00Z","v":21795,"vw":32.424936},{"c":32.49,"h":32.49,"l":32.49,"n":17,"o":32.49,"t":"2026-10-08T20:00:00Z","v":57984,"vw":32.49},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-08T20:15:00Z","v":5904,"vw":32.49},{"c":32.3,"h":32.7775,"l":32.3,"n":18,"o":32.76,"t":"2026-10-09T13:30:00Z","v":991,"vw":32.6652},{"c":32,"h":32.2,"l":32,"n":16,"o":32.2,"t":"2026-10-09T13:45:00Z","v":455,"vw":32.103382},{"c":32.51,"h":32.52,"l":32.35,"n":110,"o":32.35,"t":"2026-10-09T14:00:00Z","v":2529,"vw":32.498403},{"c":32.24,"h":32.31,"l":32.24,"n":21,"o":32.29,"t":"2026-10-09T14:15:00Z","v":1282,"vw":32.29},{"c":32.33,"h":32.33,"l":32.21,"n":26,"o":32.21,"t":"2026-10-09T14:45:00Z","v":935,"vw":32.266},{"c":32.205,"h":32.3,"l":32.205,"n":23,"o":32.3,"t":"2026-10-09T15:00:00Z","v":1166,"vw":32.233433},{"c":32.205,"h":32.31,"l":32.19,"n":24,"o":32.31,"t":"2026-10-09T15:30:00Z","v":1499,"vw":32.219545},{"c":32.12,"h":32.12,"l":31.99,"n":38,"o":32.07,"t":"2026-10-09T15:45:00Z","v":2759,"vw":32.069671},{"c":31.82,"h":31.96,"l":31.82,"n":59,"o":31.96,"t":"2026-10-09T16:00:00Z","v":3252,"vw":31.905319},{"c":31.8,"h":31.82,"l":31.77,"n":26,"o":31.77,"t":"2026-10-09T16:15:00Z","v":1103,"vw":31.8},{"c":31.62,"h":31.72,"l":31.62,"n":91,"o":31.72,"t":"2026-10-09T16:30:00Z","v":4587,"vw":31.64835},{"c":31.61,"h":31.66,"l":31.5278,"n":31,"o":31.5278,"t":"2026-10-09T16:45:00Z","v":3863,"vw":31.565136},{"c":31.77,"h":31.8,"l":31.65,"n":47,"o":31.69,"t":"2026-10-09T17:00:00Z","v":1567,"vw":31.729277},{"c":31.88,"h":31.88,"l":31.765,"n":29,"o":31.81,"t":"2026-10-09T17:15:00Z","v":964,"vw":31.834167},{"c":32.08,"h":32.09,"l":31.88,"n":48,"o":31.88,"t":"2026-10-09T17:30:00Z","v":2011,"vw":31.930909},{"c":32.255,"h":32.255,"l":32.125,"n":41,"o":32.14,"t":"2026-10-09T17:45:00Z","v":3369,"vw":32.147197},{"c":32.27,"h":32.27,"l":32.155,"n":18,"o":32.155,"t":"2026-10-09T18:00:00Z","v":1395,"vw":32.245219},{"c":32.17,"h":32.17,"l":32.17,"n":15,"o":32.17,"t":"2026-10-09T18:15:00Z","v":307,"vw":32.17},{"c":32.52,"h":32.53,"l":32.27,"n":82,"o":32.27,"t":"2026-10-09T18:30:00Z","v":3086,"vw":32.375},{"c":32.585,"h":32.81,"l":32.5,"n":55,"o":32.52,"t":"2026-10-09T18:45:00Z","v":2266,"vw":32.579231},{"c":32.555,"h":32.69,"l":32.555,"n":6,"o":32.69,"t":"2026-10-09T19:00:00Z","v":446,"vw":32.58875},{"c":32.285,"h":32.6751,"l":32.285,"n":160,"o":32.6751,"t":"2026-10-09T19:15:00Z","v":7303,"vw":32.419294},{"c":32.51,"h":32.51,"l":32.335,"n":113,"o":32.35,"t":"2026-10-09T19:30:00Z","v":4056,"vw":32.397273},{"c":32.47,"h":32.7,"l":32.39,"n":495,"o":32.39,"t":"2026-10-09T19:45:00Z","v":21468,"vw":32.4798},{"c":32.34,"h":32.47,"l":32.34,"n":15,"o":32.47,"t":"2026-10-09T20:00:00Z","v":25147,"vw":32.342059},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-09T20:15:00Z","v":11808,"vw":32.34},{"c":32.235,"h":32.325,"l":31.75,"n":33,"o":31.75,"t":"2026-10-12T13:30:00Z","v":1763,"vw":32.146388},{"c":32.015,"h":32.015,"l":32.015,"n":3,"o":32.015,"t":"2026-10-12T14:00:00Z","v":198,"vw":32.015},{"c":32.13,"h":32.13,"l":32.13,"n":11,"o":32.13,"t":"2026-10-12T14:15:00Z","v":465,"vw":32.13},{"c":32.485,"h":32.485,"l":32.36,"n":17,"o":32.36,"t":"2026-10-12T14:30:00Z","v":454,"vw":32.4225},{"c":32.12,"h":32.385,"l":32.12,"n":85,"o":32.385,"t":"2026-10-12T15:00:00Z","v":3334,"vw":32.306875},{"c":32.16,"h":32.16,"l":32.16,"n":10,"o":32.16,"t":"2026-10-12T15:15:00Z","v":448,"vw":32.16},{"c":32.235,"h":32.235,"l":32.22,"n":19,"o":32.22,"t":"2026-10-12T15:30:00Z","v":705,"vw":32.228534},{"c":32.1,"h":32.175,"l":32.1,"n":39,"o":32.175,"t":"2026-10-12T15:45:00Z","v":1267,"vw":32.134},{"c":32.1,"h":32.1,"l":32.1,"n":11,"o":32.1,"t":"2026-10-12T16:15:00Z","v":817,"vw":32.1},{"c":32.19,"h":32.19,"l":32.05,"n":58,"o":32.06,"t":"2026-10-12T16:30:00Z","v":2593,"vw":32.091349},{"c":32.08,"h":32.11,"l":32.08,"n":31,"o":32.11,"t":"2026-10-12T16:45:00Z","v":1478,"vw":32.095},{"c":32.115,"h":32.115,"l":32.115,"n":3,"o":32.115,"t":"2026-10-12T17:00:00Z","v":123,"vw":32.115},{"c":32.11,"h":32.11,"l":32.11,"n":6,"o":32.11,"t":"2026-10-12T17:15:00Z","v":760,"vw":32.11},{"c":32.13,"h":32.16,"l":32.115,"n":64,"o":32.16,"t":"2026-10-12T17:30:00Z","v":2173,"vw":32.137807},{"c":32.16,"h":32.16,"l":32.16,"n":26,"o":32.16,"t":"2026-10-12T18:00:00Z","v":450,"vw":32.16},{"c":32.0869,"h":32.1399,"l":32.0869,"n":24,"o":32.12,"t":"2026-10-12T18:15:00Z","v":637,"vw":32.115576},{"c":32.08,"h":32.0999,"l":32.03,"n":131,"o":32.08,"t":"2026-10-12T18:30:00Z","v":5516,"vw":32.071921},{"c":32.02,"h":32.07,"l":31.995,"n":75,"o":32.07,"t":"2026-10-12T18:45:00Z","v":2177,"vw":32.035449},{"c":31.99,"h":32.02,"l":31.985,"n":18,"o":31.985,"t":"2026-10-12T19:00:00Z","v":723,"vw":32.005261},{"c":31.91,"h":32.03,"l":31.88,"n":72,"o":32.03,"t":"2026-10-12T19:15:00Z","v":2438,"vw":31.932598},{"c":31.88,"h":31.92,"l":31.86,"n":58,"o":31.86,"t":"2026-10-12T19:30:00Z","v":1978,"vw":31.8925},{"c":32,"h":32.04,"l":31.86,"n":476,"o":31.89,"t":"2026-10-12T19:45:00Z","v":15147,"vw":31.965243},{"c":31.93,"h":31.93,"l":31.93,"n":20,"o":31.93,"t":"2026-10-12T20:00:00Z","v":14562,"vw":31.93},{"c":32.01,"h":32.045,"l":32.005,"n":11,"o":32.04,"t":"2026-10-13T13:30:00Z","v":1177,"vw":32.029025},{"c":31.65,"h":31.99,"l":31.65,"n":34,"o":31.99,"t":"2026-10-13T13:45:00Z","v":1075,"vw":31.81},{"c":31.48,"h":31.62,"l":31.46,"n":26,"o":31.62,"t":"2026-10-13T14:00:00Z","v":755,"vw":31.505},{"c":31.24,"h":31.485,"l":31.24,"n":26,"o":31.385,"t":"2026-10-13T14:15:00Z","v":1103,"vw":31.370759},{"c":31.125,"h":31.265,"l":31.07,"n":42,"o":31.265,"t":"2026-10-13T14:30:00Z","v":919,"vw":31.153333},{"c":31.08,"h":31.12,"l":31.08,"n":7,"o":31.12,"t":"2026-10-13T14:45:00Z","v":574,"vw":31.101269},{"c":31.175,"h":31.23,"l":31.175,"n":35,"o":31.22,"t":"2026-10-13T15:00:00Z","v":1190,"vw":31.2125},{"c":31.06,"h":31.13,"l":30.985,"n":38,"o":31.13,"t":"2026-10-13T15:15:00Z","v":1915,"vw":31.056841},{"c":30.79,"h":30.92,"l":30.79,"n":38,"o":30.92,"t":"2026-10-13T15:30:00Z","v":1308,"vw":30.864545},{"c":30.84,"h":30.84,"l":30.79,"n":23,"o":30.79,"t":"2026-10-13T15:45:00Z","v":655,"vw":30.811739},{"c":30.82,"h":30.82,"l":30.82,"n":2,"o":30.82,"t":"2026-10-13T16:00:00Z","v":400,"vw":30.82},{"c":31.41,"h":31.41,"l":30.97,"n":109,"o":30.97,"t":"2026-10-13T16:15:00Z","v":4081,"vw":31.241551},{"c":31.605,"h":31.65,"l":31.56,"n":71,"o":31.56,"t":"2026-10-13T16:30:00Z","v":5457,"vw":31.601491},{"c":31.675,"h":31.72,"l":31.64,"n":90,"o":31.7,"t":"2026-10-13T16:45:00Z","v":3735,"vw":31.683217},{"c":31.26,"h":31.8,"l":31.26,"n":190,"o":31.8,"t":"2026-10-13T17:15:00Z","v":23000,"vw":31.61832},{"c":31.417,"h":31.575,"l":31.345,"n":95,"o":31.52,"t":"2026-10-13T17:30:00Z","v":5590,"vw":31.538909},{"c":31.62,"h":31.62,"l":31.4,"n":83,"o":31.4,"t":"2026-10-13T17:45:00Z","v":11659,"vw":31.413112},{"c":31.83,"h":31.83,"l":31.65,"n":59,"o":31.65,"t":"2026-10-13T18:00:00Z","v":2231,"vw":31.761288},{"c":31.835,"h":31.835,"l":31.835,"n":6,"o":31.835,"t":"2026-10-13T18:15:00Z","v":397,"vw":31.835},{"c":31.82,"h":31.94,"l":31.82,"n":67,"o":31.84,"t":"2026-10-13T18:30:00Z","v":1855,"vw":31.860714},{"c":31.885,"h":31.885,"l":31.805,"n":43,"o":31.805,"t":"2026-10-13T18:45:00Z","v":1184,"vw":31.855715},{"c":31.99,"h":31.99,"l":31.94,"n":29,"o":31.9499,"t":"2026-10-13T19:00:00Z","v":1213,"vw":31.959257},{"c":32.03,"h":32.07,"l":31.945,"n":127,"o":31.945,"t":"2026-10-13T19:15:00Z","v":3982,"vw":32.00119},{"c":32.013,"h":32.013,"l":31.82,"n":178,"o":31.98,"t":"2026-10-13T19:30:00Z","v":7236,"vw":31.944189},{"c":31.93,"h":32.034,"l":31.921,"n":425,"o":32.034,"t":"2026-10-13T19:45:00Z","v":11728,"vw":31.963855},{"c":31.93,"h":31.93,"l":31.93,"n":12,"o":31.93,"t":"2026-10-13T20:00:00Z","v":24451,"vw":31.93},{"c":31.79,"h":31.79,"l":31.565,"n":8,"o":31.62,"t":"2026-10-14T13:30:00Z","v":983,"vw":31.632878},{"c":31.5,"h":31.5,"l":31.5,"n":9,"o":31.5,"t":"2026-10-14T13:45:00Z","v":321,"vw":31.5},{"c":31.415,"h":31.415,"l":31.415,"n":7,"o":31.415,"t":"2026-10-14T14:00:00Z","v":700,"vw":31.415},{"c":31.67,"h":31.67,"l":31.37,"n":46,"o":31.37,"t":"2026-10-14T14:30:00Z","v":1721,"vw":31.59931},{"c":31.59,"h":31.59,"l":31.59,"n":19,"o":31.59,"t":"2026-10-14T14:45:00Z","v":1570,"vw":31.59},{"c":31.535,"h":31.58,"l":31.43,"n":79,"o":31.58,"t":"2026-10-14T15:00:00Z","v":4794,"vw":31.545515},{"c":31.565,"h":31.565,"l":31.565,"n":9,"o":31.565,"t":"2026-10-14T15:15:00Z","v":176,"vw":31.565},{"c":31.38,"h":31.575,"l":31.38,"n":147,"o":31.56,"t":"2026-10-14T15:30:00Z","v":10338,"vw":31.527732},{"c":31.37,"h":31.38,"l":31.37,"n":24,"o":31.38,"t":"2026-10-14T15:45:00Z","v":616,"vw":31.37474},{"c":31.265,"h":31.32,"l":31.265,"n":38,"o":31.275,"t":"2026-10-14T16:00:00Z","v":2221,"vw":31.2765},{"c":31.265,"h":31.265,"l":31.19,"n":22,"o":31.19,"t":"2026-10-14T16:15:00Z","v":1188,"vw":31.246763},{"c":31.33,"h":31.35,"l":31.265,"n":53,"o":31.265,"t":"2026-10-14T16:30:00Z","v":1669,"vw":31.336428},{"c":31.42,"h":31.42,"l":31.34,"n":58,"o":31.36,"t":"2026-10-14T16:45:00Z","v":1561,"vw":31.37688},{"c":31.37,"h":31.43,"l":31.365,"n":45,"o":31.3825,"t":"2026-10-14T17:00:00Z","v":1399,"vw":31.374722},{"c":31.46,"h":31.47,"l":31.33,"n":117,"o":31.37,"t":"2026-10-14T17:15:00Z","v":5087,"vw":31.410558},{"c":31.35,"h":31.42,"l":31.31,"n":174,"o":31.42,"t":"2026-10-14T17:30:00Z","v":11338,"vw":31.377508},{"c":31.31,"h":31.385,"l":31.28,"n":35,"o":31.37,"t":"2026-10-14T17:45:00Z","v":2183,"vw":31.327373},{"c":30.905,"h":31.26,"l":30.81,"n":239,"o":31.22,"t":"2026-10-14T18:00:00Z","v":17114,"vw":30.991179},{"c":30.865,"h":31.015,"l":30.715,"n":127,"o":30.98,"t":"2026-10-14T18:15:00Z","v":9496,"vw":30.964736},{"c":30.545,"h":30.75,"l":30.53,"n":81,"o":30.75,"t":"2026-10-14T18:30:00Z","v":3879,"vw":30.648337},{"c":30.545,"h":30.545,"l":30.38,"n":49,"o":30.38,"t":"2026-10-14T18:45:00Z","v":1663,"vw":30.504169},{"c":30.7,"h":30.7,"l":30.49,"n":91,"o":30.545,"t":"2026-10-14T19:00:00Z","v":2802,"vw":30.561518},{"c":30.58,"h":30.74,"l":30.58,"n":71,"o":30.685,"t":"2026-10-14T19:15:00Z","v":3149,"vw":30.657741},{"c":30.605,"h":30.7,"l":30.38,"n":301,"o":30.48,"t":"2026-10-14T19:30:00Z","v":10165,"vw":30.485923},{"c":30.7,"h":30.75,"l":30.615,"n":569,"o":30.615,"t":"2026-10-14T19:45:00Z","v":12869,"vw":30.694787},{"c":30.67,"h":30.67,"l":30.67,"n":22,"o":30.67,"t":"2026-10-14T20:00:00Z","v":18506,"vw":30.67},{"c":30.66,"h":30.85,"l":30.66,"n":8,"o":30.85,"t":"2026-10-15T13:30:00Z","v":452,"vw":30.795245},{"c":30.34,"h":30.47,"l":30.34,"n":60,"o":30.47,"t":"2026-10-15T13:45:00Z","v":2131,"vw":30.437143},{"c":30.35,"h":30.385,"l":30.285,"n":86,"o":30.33,"t":"2026-10-15T14:00:00Z","v":2877,"vw":30.352901},{"c":30.226177,"h":30.41,"l":30.226177,"n":38,"o":30.295,"t":"2026-10-15T14:15:00Z","v":2422,"vw":30.320065},{"c":30.41,"h":30.42,"l":30.245,"n":68,"o":30.245,"t":"2026-10-15T14:30:00Z","v":2686,"vw":30.378067},{"c":30.34,"h":30.475,"l":30.34,"n":26,"o":30.475,"t":"2026-10-15T14:45:00Z","v":1408,"vw":30.392045},{"c":30.29,"h":30.55,"l":30.29,"n":86,"o":30.42,"t":"2026-10-15T15:00:00Z","v":2445,"vw":30.449432},{"c":30.23,"h":30.32,"l":30.23,"n":22,"o":30.32,"t":"2026-10-15T15:15:00Z","v":879,"vw":30.295},{"c":30.11,"h":30.25,"l":30.11,"n":5,"o":30.25,"t":"2026-10-15T15:30:00Z","v":316,"vw":30.18},{"c":30.105,"h":30.105,"l":30.105,"n":1,"o":30.105,"t":"2026-10-15T15:45:00Z","v":100,"vw":30.105},{"c":30.18,"h":30.225,"l":30.1,"n":28,"o":30.225,"t":"2026-10-15T16:00:00Z","v":1758,"vw":30.150085},{"c":30.19,"h":30.19,"l":30.19,"n":2,"o":30.19,"t":"2026-10-15T16:15:00Z","v":140,"vw":30.19},{"c":30.26,"h":30.34,"l":30.2,"n":94,"o":30.25,"t":"2026-10-15T16:30:00Z","v":4485,"vw":30.272593},{"c":30.21,"h":30.22,"l":30.18,"n":18,"o":30.22,"t":"2026-10-15T16:45:00Z","v":1105,"vw":30.204286},{"c":30.09,"h":30.225,"l":30.09,"n":55,"o":30.19,"t":"2026-10-15T17:00:00Z","v":5736,"vw":30.200654},{"c":30.17,"h":30.18,"l":30.05,"n":63,"o":30.05,"t":"2026-10-15T17:15:00Z","v":3902,"vw":30.146189},{"c":30.235,"h":30.25,"l":30.17,"n":111,"o":30.17,"t":"2026-10-15T17:45:00Z","v":6228,"vw":30.220381},{"c":30.225,"h":30.29,"l":30.19,"n":20,"o":30.235,"t":"2026-10-15T18:00:00Z","v":1723,"vw":30.227609},{"c":30.28,"h":30.28,"l":30.2275,"n":68,"o":30.2275,"t":"2026-10-15T18:15:00Z","v":1599,"vw":30.254583},{"c":30.34,"h":30.34,"l":30.295,"n":19,"o":30.33,"t":"2026-10-15T18:30:00Z","v":968,"vw":30.321578},{"c":30.295,"h":30.34,"l":30.25,"n":124,"o":30.305,"t":"2026-10-15T18:45:00Z","v":4559,"vw":30.307417},{"c":30.355,"h":30.4,"l":30.355,"n":55,"o":30.36,"t":"2026-10-15T19:00:00Z","v":1551,"vw":30.365542},{"c":30.4,"h":30.48,"l":30.4,"n":91,"o":30.4,"t":"2026-10-15T19:15:00Z","v":2955,"vw":30.440333},{"c":30.44,"h":30.49,"l":30.39,"n":148,"o":30.39,"t":"2026-10-15T19:30:00Z","v":3886,"vw":30.440532},{"c":30.12,"h":30.41,"l":30.12,"n":418,"o":30.41,"t":"2026-10-15T19:45:00Z","v":15010,"vw":30.223262},{"c":30.1,"h":30.1,"l":30.1,"n":16,"o":30.1,"t":"2026-10-15T20:00:00Z","v":15307,"vw":30.1},{"c":29.66,"h":30.016,"l":29.66,"n":12,"o":29.99,"t":"2026-10-15T20:45:00Z","v":3102,"vw":29.68368},{"c":30.11,"h":30.12,"l":30.11,"n":2,"o":30.12,"t":"2026-10-16T08:00:00Z","v":200,"vw":30.115},{"c":31.05,"h":31.05,"l":29.92,"n":74,"o":30.22,"t":"2026-10-16T13:30:00Z","v":8270,"vw":30.339445},{"c":30.88,"h":31.865,"l":30.88,"n":217,"o":31,"t":"2026-10-16T13:45:00Z","v":11049,"vw":31.32665},{"c":31.1391,"h":31.1391,"l":30.86,"n":18,"o":30.9,"t":"2026-10-16T14:00:00Z","v":841,"vw":31.011217},{"c":30.8275,"h":30.8275,"l":30.8275,"n":4,"o":30.8275,"t":"2026-10-16T14:15:00Z","v":123,"vw":30.8275},{"c":30.54,"h":30.63,"l":30.475,"n":122,"o":30.62,"t":"2026-10-16T14:45:00Z","v":5022,"vw":30.533128},{"c":30.45,"h":30.665,"l":30.28,"n":60,"o":30.66,"t":"2026-10-16T15:00:00Z","v":3071,"vw":30.573836},{"c":30.17,"h":30.38,"l":30.17,"n":44,"o":30.38,"t":"2026-10-16T15:15:00Z","v":1110,"vw":30.246},{"c":30.155,"h":30.165,"l":30.155,"n":9,"o":30.165,"t":"2026-10-16T15:30:00Z","v":633,"vw":30.163221},{"c":30.385,"h":30.39,"l":30.24,"n":67,"o":30.24,"t":"2026-10-16T15:45:00Z","v":3324,"vw":30.307823},{"c":30.31,"h":30.36,"l":30.275,"n":70,"o":30.3,"t":"2026-10-16T16:00:00Z","v":3687,"vw":30.317817},{"c":30.24,"h":30.285,"l":30.15,"n":49,"o":30.285,"t":"2026-10-16T16:15:00Z","v":2886,"vw":30.236705},{"c":30.13,"h":30.205,"l":30.09,"n":46,"o":30.205,"t":"2026-10-16T16:30:00Z","v":1287,"vw":30.133489},{"c":29.82,"h":30.02,"l":29.82,"n":48,"o":30.02,"t":"2026-10-16T16:45:00Z","v":2177,"vw":29.913401},{"c":29.815,"h":29.815,"l":29.76,"n":21,"o":29.815,"t":"2026-10-16T17:00:00Z","v":807,"vw":29.782},{"c":29.88,"h":29.9,"l":29.87,"n":60,"o":29.87,"t":"2026-10-16T17:15:00Z","v":1614,"vw":29.882},{"c":29.965,"h":30.07,"l":29.8001,"n":158,"o":29.875,"t":"2026-10-16T17:30:00Z","v":5206,"vw":29.953158},{"c":29.75,"h":29.985,"l":29.75,"n":112,"o":29.985,"t":"2026-10-16T17:45:00Z","v":4613,"vw":29.871198},{"c":29.62,"h":29.7,"l":29.62,"n":31,"o":29.7,"t":"2026-10-16T18:00:00Z","v":1132,"vw":29.678333},{"c":29.645,"h":29.68,"l":29.61,"n":97,"o":29.62,"t":"2026-10-16T18:15:00Z","v":3244,"vw":29.642703},{"c":29.645,"h":29.645,"l":29.645,"n":6,"o":29.645,"t":"2026-10-16T18:30:00Z","v":138,"vw":29.645},{"c":29.69,"h":29.79,"l":29.69,"n":44,"o":29.79,"t":"2026-10-16T18:45:00Z","v":783,"vw":29.71875},{"c":29.6,"h":29.675,"l":29.55,"n":123,"o":29.675,"t":"2026-10-16T19:00:00Z","v":3577,"vw":29.602436},{"c":29.645,"h":29.67,"l":29.61,"n":61,"o":29.61,"t":"2026-10-16T19:15:00Z","v":1797,"vw":29.644986},{"c":29.455,"h":29.74,"l":29.455,"n":122,"o":29.74,"t":"2026-10-16T19:30:00Z","v":4144,"vw":29.565896},{"c":29.27,"h":29.585,"l":29.27,"n":573,"o":29.46,"t":"2026-10-16T19:45:00Z","v":12156,"vw":29.407679},{"c":29.21,"h":29.35,"l":29.21,"n":13,"o":29.35,"t":"2026-10-16T20:00:00Z","v":17363,"vw":29.210868}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4269144784138806,"strike":49.25836459408742,"iv":1.1329596493378957,"gamma":0.01691898589564652,"theta":-0.025542428041022483,"vega":0.015599840832608623,"rho":0.0023337512545413518,"breakevenPct":70.09681298357172},{"delta":0.15,"premium":0.6902564390217653,"strike":45.496336585403355,"iv":1.1111188516197155,"gamma":0.022480560921852622,"theta":-0.032365696985739434,"vega":0.020217463212797472,"rho":0.0034637151723123216,"breakevenPct":58.119113400976104},{"delta":0.2,"premium":0.9535983996296501,"strike":41.734308576719286,"iv":1.0892780539015354,"gamma":0.028042135948058728,"theta":-0.03918896593045639,"vega":0.024835085592986323,"rho":0.004593679090083291,"breakevenPct":46.14141381838048},{"delta":0.25,"premium":1.519000136234886,"strike":42.0651169127204,"iv":1.3306609850921125,"gamma":0.027209357681017322,"theta":-0.055955820488990074,"vega":0.02856570411377691,"rho":0.005456109434009519,"breakevenPct":49.209575655444326},{"delta":0.3,"premium":2.174948997310694,"strike":43.752550134465295,"iv":1.6249012400430713,"gamma":0.024044708690992272,"theta":-0.07332952789732336,"vega":0.031293404904457665,"rho":0.006239901156671254,"breakevenPct":57.23210931795957},{"delta":0.35,"premium":2.2815712405800053,"strike":38.42143797099974,"iv":1.3551709571232227,"gamma":0.03115008965661077,"theta":-0.06484861489101283,"vega":0.03322148343068046,"rho":0.007515332756465785,"breakevenPct":39.34614588010868},{"delta":0.4,"premium":2.3842301145527007,"strike":34.31539770894599,"iv":1.1302561510903824,"gamma":0.03832401014983183,"theta":-0.057118327177376645,"vega":0.034683599282729946,"rho":0.008796768479891299,"breakevenPct":25.640629317010227},{"delta":0.45,"premium":2.479788079764082,"strike":32.404238404718356,"iv":0.9856342949830386,"gamma":0.045620728418285406,"theta":-0.050732885557635,"vega":0.03531088037983803,"rho":0.010088961397740164,"breakevenPct":19.42494517111414},{"delta":0.5,"premium":2.5753460449754635,"strike":30.49307910049073,"iv":0.8410124388756948,"gamma":0.05291744668673898,"theta":-0.04434744393789335,"vega":0.03593816147694611,"rho":0.01138115431558903,"breakevenPct":13.209261025218051},{"delta":0.55,"premium":3.0944606413994173,"strike":29.22740524781341,"iv":0.8281912536443149,"gamma":0.05194139941690962,"theta":-0.042437317784256565,"vega":0.03494110787172012,"rho":0.012290106342109438,"breakevenPct":10.653426529314714},{"delta":0.6,"premium":3.7608496459808407,"strike":28.186172428154936,"iv":0.8611983340274886,"gamma":0.048088837984173266,"theta":-0.04208329862557268,"vega":0.0333792586422324,"rho":0.013065802101833697,"breakevenPct":9.370154310632582},{"delta":0.65,"premium":4.427238650562266,"strike":27.144939608496458,"iv":0.8942054144106623,"gamma":0.0442362765514369,"theta":-0.0417292794668888,"vega":0.03181740941274469,"rho":0.013841497861557958,"breakevenPct":8.086882091950446},{"delta":0.7,"premium":5.093627655143689,"strike":26.103706788837986,"iv":0.9272124947938359,"gamma":0.04038371511870054,"theta":-0.04137526030820492,"vega":0.03025556018325698,"rho":0.014617193621282215,"breakevenPct":6.803609873268314},{"delta":0.75,"premium":5.760016659725114,"strike":25.062473969179507,"iv":0.9602195751770096,"gamma":0.036531153685964185,"theta":-0.041021241149521034,"vega":0.028693710953769262,"rho":0.015392889381006476,"breakevenPct":5.520337654586179},{"delta":0.8,"premium":6.756545654565458,"strike":23.707370737073706,"iv":0.9812792079207922,"gamma":0.031232893289328927,"theta":-0.03670847084708471,"vega":0.025032343234323427,"rho":0.015854577836404638,"breakevenPct":4.292764093252867},{"delta":0.85,"premium":8.1123888649659,"strike":22.0376111350341,"iv":1.052916673342058,"gamma":0.02483067135708662,"theta":-0.03329148674125509,"vega":0.021090175511648365,"rho":0.015973573496674387,"breakevenPct":3.2180760013693863},{"delta":0.9,"premium":12.621170135840662,"strike":17.528829864159338,"iv":1.6129930250479794,"gamma":0.012053712634408163,"theta":-0.038287226952721604,"vega":0.01585497477041393,"rho":0.013083858189928101,"breakevenPct":3.2180760013693863}],"put":[{"delta":0.15,"premium":1.719890131991231,"strike":19.37004290438595,"iv":1.8495471382207596,"gamma":0.016343167961655986,"theta":-0.05394364077622264,"vega":0.02103567473338008,"rho":-0.005914303618916271,"breakevenPct":39.57496483260965},{"delta":0.2,"premium":1.402465692445643,"strike":23.180997053422796,"iv":1.1859282622191034,"gamma":0.031971827608042784,"theta":-0.04066522639115129,"vega":0.02522305950036481,"rho":-0.007067447823614173,"breakevenPct":25.441522215073086},{"delta":0.25,"premium":1.1437576749501783,"strike":25.57205991508535,"iv":0.7533995930890457,"gamma":0.04572560343206609,"theta":-0.028406015020603494,"vega":0.027554285261690802,"rho":-0.008270359683221247,"breakevenPct":16.370071071088088},{"delta":0.3,"premium":1.3908501063745893,"strike":26.40966137754098,"iv":0.7201601243150608,"gamma":0.05152521272537705,"theta":-0.02826100206712771,"vega":0.029156007760057317,"rho":-0.009930673968326547,"breakevenPct":14.348472197307807},{"delta":0.35,"premium":1.6379425377990002,"strike":27.247262839996612,"iv":0.6869206555410758,"gamma":0.05732482201868802,"theta":-0.028115989113651922,"vega":0.030757730258423828,"rho":-0.011590988253431847,"breakevenPct":12.326873323527527},{"delta":0.4,"premium":1.8850349692234116,"strike":28.084864302452242,"iv":0.653681186767091,"gamma":0.06312443131199899,"theta":-0.027970976160176138,"vega":0.03235945275679034,"rho":-0.013251302538537148,"breakevenPct":10.305274449747245},{"delta":0.45,"premium":2.1321274006478226,"strike":28.922465764907873,"iv":0.6204417179931061,"gamma":0.06892404060530996,"theta":-0.02782596320670035,"vega":0.03396117525515686,"rho":-0.014911616823642448,"breakevenPct":8.283675575966964},{"delta":0.5,"premium":2.3792198320722338,"strike":29.760067227363503,"iv":0.5872022492191211,"gamma":0.07472364989862093,"theta":-0.027680950253224562,"vega":0.03556289775352337,"rho":-0.01657193110874775,"breakevenPct":6.262076702186684}]},"raw":{"call":[{"delta":0.1,"premium":0.4269144784138806,"strike":49.25836459408742,"iv":1.1329596493378957,"gamma":0.01691898589564652,"theta":-0.025542428041022483,"vega":0.015599840832608623,"rho":0.0023337512545413518,"breakevenPct":70.09681298357172},{"delta":0.15,"premium":0.6902564390217653,"strike":45.496336585403355,"iv":1.1111188516197155,"gamma":0.022480560921852622,"theta":-0.032365696985739434,"vega":0.020217463212797472,"rho":0.0034637151723123216,"breakevenPct":58.119113400976104},{"delta":0.2,"premium":0.9535983996296501,"strike":41.734308576719286,"iv":1.0892780539015354,"gamma":0.028042135948058728,"theta":-0.03918896593045639,"vega":0.024835085592986323,"rho":0.004593679090083291,"breakevenPct":46.14141381838048},{"delta":0.25,"premium":1.519000136234886,"strike":42.0651169127204,"iv":1.3306609850921125,"gamma":0.027209357681017322,"theta":-0.055955820488990074,"vega":0.02856570411377691,"rho":0.005456109434009519,"breakevenPct":49.209575655444326},{"delta":0.3,"premium":2.174948997310694,"strike":43.752550134465295,"iv":1.6249012400430713,"gamma":0.024044708690992272,"theta":-0.07332952789732336,"vega":0.031293404904457665,"rho":0.006239901156671254,"breakevenPct":57.23210931795957},{"delta":0.35,"premium":2.2815712405800053,"strike":38.42143797099974,"iv":1.3551709571232227,"gamma":0.03115008965661077,"theta":-0.06484861489101283,"vega":0.03322148343068046,"rho":0.007515332756465785,"breakevenPct":39.34614588010868},{"delta":0.4,"premium":2.3842301145527007,"strike":34.31539770894599,"iv":1.1302561510903824,"gamma":0.03832401014983183,"theta":-0.057118327177376645,"vega":0.034683599282729946,"rho":0.008796768479891299,"breakevenPct":25.640629317010227},{"delta":0.45,"premium":2.479788079764082,"strike":32.404238404718356,"iv":0.9856342949830386,"gamma":0.045620728418285406,"theta":-0.050732885557635,"vega":0.03531088037983803,"rho":0.010088961397740164,"breakevenPct":19.42494517111414},{"delta":0.5,"premium":2.5753460449754635,"strike":30.49307910049073,"iv":0.8410124388756948,"gamma":0.05291744668673898,"theta":-0.04434744393789335,"vega":0.03593816147694611,"rho":0.01138115431558903,"breakevenPct":13.209261025218051},{"delta":0.55,"premium":3.0944606413994173,"strike":29.22740524781341,"iv":0.8281912536443149,"gamma":0.05194139941690962,"theta":-0.042437317784256565,"vega":0.03494110787172012,"rho":0.012290106342109438,"breakevenPct":10.653426529314714},{"delta":0.6,"premium":3.7608496459808407,"strike":28.186172428154936,"iv":0.8611983340274886,"gamma":0.048088837984173266,"theta":-0.04208329862557268,"vega":0.0333792586422324,"rho":0.013065802101833697,"breakevenPct":9.370154310632582},{"delta":0.65,"premium":4.427238650562266,"strike":27.144939608496458,"iv":0.8942054144106623,"gamma":0.0442362765514369,"theta":-0.0417292794668888,"vega":0.03181740941274469,"rho":0.013841497861557958,"breakevenPct":8.086882091950446},{"delta":0.7,"premium":5.093627655143689,"strike":26.103706788837986,"iv":0.9272124947938359,"gamma":0.04038371511870054,"theta":-0.04137526030820492,"vega":0.03025556018325698,"rho":0.014617193621282215,"breakevenPct":6.803609873268314},{"delta":0.75,"premium":5.760016659725114,"strike":25.062473969179507,"iv":0.9602195751770096,"gamma":0.036531153685964185,"theta":-0.041021241149521034,"vega":0.028693710953769262,"rho":0.015392889381006476,"breakevenPct":5.520337654586179},{"delta":0.8,"premium":6.756545654565458,"strike":23.707370737073706,"iv":0.9812792079207922,"gamma":0.031232893289328927,"theta":-0.03670847084708471,"vega":0.025032343234323427,"rho":0.015854577836404638,"breakevenPct":4.292764093252867},{"delta":0.85,"premium":8.1123888649659,"strike":22.0376111350341,"iv":1.052916673342058,"gamma":0.02483067135708662,"theta":-0.03329148674125509,"vega":0.021090175511648365,"rho":0.015973573496674387,"breakevenPct":3.2180760013693863},{"delta":0.9,"premium":12.621170135840662,"strike":17.528829864159338,"iv":1.6129930250479794,"gamma":0.012053712634408163,"theta":-0.038287226952721604,"vega":0.01585497477041393,"rho":0.013083858189928101,"breakevenPct":3.2180760013693863}],"put":[{"delta":0.15,"premium":1.719890131991231,"strike":19.37004290438595,"iv":1.8495471382207596,"gamma":0.016343167961655986,"theta":-0.05394364077622264,"vega":0.02103567473338008,"rho":-0.005914303618916271,"breakevenPct":39.57496483260965},{"delta":0.2,"premium":1.402465692445643,"strike":23.180997053422796,"iv":1.1859282622191034,"gamma":0.031971827608042784,"theta":-0.04066522639115129,"vega":0.02522305950036481,"rho":-0.007067447823614173,"breakevenPct":25.441522215073086},{"delta":0.25,"premium":1.1437576749501783,"strike":25.57205991508535,"iv":0.7533995930890457,"gamma":0.04572560343206609,"theta":-0.028406015020603494,"vega":0.027554285261690802,"rho":-0.008270359683221247,"breakevenPct":16.370071071088088},{"delta":0.3,"premium":1.3908501063745893,"strike":26.40966137754098,"iv":0.7201601243150608,"gamma":0.05152521272537705,"theta":-0.02826100206712771,"vega":0.029156007760057317,"rho":-0.009930673968326547,"breakevenPct":14.348472197307807},{"delta":0.35,"premium":1.6379425377990002,"strike":27.247262839996612,"iv":0.6869206555410758,"gamma":0.05732482201868802,"theta":-0.028115989113651922,"vega":0.030757730258423828,"rho":-0.011590988253431847,"breakevenPct":12.326873323527527},{"delta":0.4,"premium":1.8850349692234116,"strike":28.084864302452242,"iv":0.653681186767091,"gamma":0.06312443131199899,"theta":-0.027970976160176138,"vega":0.03235945275679034,"rho":-0.013251302538537148,"breakevenPct":10.305274449747245},{"delta":0.45,"premium":2.1321274006478226,"strike":28.922465764907873,"iv":0.6204417179931061,"gamma":0.06892404060530996,"theta":-0.02782596320670035,"vega":0.03396117525515686,"rho":-0.014911616823642448,"breakevenPct":8.283675575966964},{"delta":0.5,"premium":2.3792198320722338,"strike":29.760067227363503,"iv":0.5872022492191211,"gamma":0.07472364989862093,"theta":-0.027680950253224562,"vega":0.03556289775352337,"rho":-0.01657193110874775,"breakevenPct":6.262076702186684}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}