{"symbol":"PHVS","url":"https://intraalpha.com/companies/PHVS","capturedAt":"2026-10-23T02:00:44.361Z","state":"partial","quote":{"symbol":"PHVS","last_price":30.68,"prev_close":30.66,"regular_close":30.68,"change":0.02,"change_pct":0.0652,"regular_change":0.02,"regular_change_pct":0.0652,"extended_change":0,"extended_change_pct":0,"bid":29,"ask":38.15,"bid_size":200,"ask_size":100,"volume":347499,"vwap":30.497768,"open":30.76,"high":31.02,"low":29.84,"close":30.68,"trade_count":6492,"last_trade_at":"2026-10-22T20:00:02.007688066Z","last_quote_at":"2026-10-22T20:37:59.883076269Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:40.809633666-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:46:53.875Z","bars":[{"c":29.26,"h":29.54,"l":29.26,"n":74,"o":29.5,"t":"2026-10-16T13:30:00Z","v":5191,"vw":29.49373},{"c":29.08,"h":29.34,"l":29.01,"n":157,"o":29.34,"t":"2026-10-16T13:35:00Z","v":8232,"vw":29.10895},{"c":29.08,"h":29.2,"l":29.08,"n":114,"o":29.1,"t":"2026-10-16T13:40:00Z","v":1498,"vw":29.112222},{"c":28.89,"h":29.095,"l":28.89,"n":202,"o":29.08,"t":"2026-10-16T13:45:00Z","v":18520,"vw":28.999299},{"c":28.77,"h":28.975,"l":28.77,"n":108,"o":28.89,"t":"2026-10-16T13:50:00Z","v":8747,"vw":28.89792},{"c":28.84,"h":28.9,"l":28.67,"n":154,"o":28.77,"t":"2026-10-16T13:55:00Z","v":36095,"vw":28.801638},{"c":28.945,"h":28.98,"l":28.84,"n":71,"o":28.88,"t":"2026-10-16T14:00:00Z","v":5763,"vw":28.909762},{"c":28.93,"h":29.04,"l":28.895,"n":88,"o":28.95,"t":"2026-10-16T14:05:00Z","v":5054,"vw":28.96314},{"c":28.915,"h":28.915,"l":28.755,"n":256,"o":28.9,"t":"2026-10-16T14:10:00Z","v":36007,"vw":28.877282},{"c":28.79,"h":28.905,"l":28.79,"n":75,"o":28.905,"t":"2026-10-16T14:15:00Z","v":6753,"vw":28.885799},{"c":28.835,"h":28.9,"l":28.76,"n":30,"o":28.76,"t":"2026-10-16T14:20:00Z","v":1919,"vw":28.838667},{"c":29,"h":29.02,"l":28.9,"n":104,"o":28.9,"t":"2026-10-16T14:25:00Z","v":9690,"vw":28.958308},{"c":29.005,"h":29.075,"l":29,"n":33,"o":29,"t":"2026-10-16T14:30:00Z","v":2590,"vw":29.022814},{"c":29.02,"h":29.08,"l":29.02,"n":34,"o":29.075,"t":"2026-10-16T14:35:00Z","v":1896,"vw":29.064333},{"c":29.035,"h":29.05,"l":29.025,"n":52,"o":29.025,"t":"2026-10-16T14:40:00Z","v":3069,"vw":29.035102},{"c":29.02,"h":29.05,"l":29,"n":29,"o":29.03,"t":"2026-10-16T14:45:00Z","v":1677,"vw":29.024497},{"c":29,"h":29.02,"l":29,"n":31,"o":29.01,"t":"2026-10-16T14:50:00Z","v":1984,"vw":29.005626},{"c":28.99,"h":29.02,"l":28.99,"n":46,"o":29,"t":"2026-10-16T14:55:00Z","v":2367,"vw":29.001873},{"c":28.99,"h":29.015,"l":28.94,"n":79,"o":28.99,"t":"2026-10-16T15:00:00Z","v":10342,"vw":28.972591},{"c":28.9,"h":29,"l":28.89,"n":150,"o":28.97,"t":"2026-10-16T15:05:00Z","v":16936,"vw":28.956298},{"c":28.825,"h":28.845,"l":28.825,"n":43,"o":28.845,"t":"2026-10-16T15:10:00Z","v":3661,"vw":28.82973},{"c":28.735,"h":28.84,"l":28.68,"n":250,"o":28.835,"t":"2026-10-16T15:15:00Z","v":56044,"vw":28.751113},{"c":28.64,"h":28.74,"l":28.64,"n":91,"o":28.68,"t":"2026-10-16T15:20:00Z","v":6323,"vw":28.679872},{"c":28.71,"h":28.71,"l":28.6,"n":90,"o":28.69,"t":"2026-10-16T15:25:00Z","v":4908,"vw":28.677549},{"c":28.46,"h":28.69,"l":28.45,"n":378,"o":28.68,"t":"2026-10-16T15:30:00Z","v":64264,"vw":28.634374},{"c":28.27,"h":28.56,"l":28.27,"n":140,"o":28.45,"t":"2026-10-16T15:35:00Z","v":13966,"vw":28.478238},{"c":28.295,"h":28.4,"l":28.2,"n":148,"o":28.25,"t":"2026-10-16T15:40:00Z","v":12296,"vw":28.277496},{"c":28.32,"h":28.365,"l":28.31,"n":109,"o":28.355,"t":"2026-10-16T15:45:00Z","v":6188,"vw":28.345698},{"c":28.32,"h":28.34,"l":28.26,"n":143,"o":28.31,"t":"2026-10-16T15:50:00Z","v":9684,"vw":28.300594},{"c":28.235,"h":28.3,"l":28.21,"n":321,"o":28.28,"t":"2026-10-16T15:55:00Z","v":20859,"vw":28.24861},{"c":28.15,"h":28.21,"l":28.11,"n":217,"o":28.21,"t":"2026-10-16T16:00:00Z","v":19847,"vw":28.16727},{"c":28.185,"h":28.28,"l":28.09,"n":290,"o":28.15,"t":"2026-10-16T16:05:00Z","v":24378,"vw":28.197243},{"c":28.27,"h":28.305,"l":28.075,"n":367,"o":28.13,"t":"2026-10-16T16:10:00Z","v":73368,"vw":28.187195},{"c":28.34,"h":28.355,"l":28.29,"n":74,"o":28.31,"t":"2026-10-16T16:15:00Z","v":4387,"vw":28.333451},{"c":28.345,"h":28.36,"l":28.3,"n":71,"o":28.345,"t":"2026-10-16T16:20:00Z","v":5574,"vw":28.332388},{"c":28.345,"h":28.36,"l":28.34,"n":74,"o":28.34,"t":"2026-10-16T16:25:00Z","v":6810,"vw":28.345871},{"c":28.39,"h":28.4,"l":28.325,"n":77,"o":28.345,"t":"2026-10-16T16:30:00Z","v":4764,"vw":28.368909},{"c":28.36,"h":28.395,"l":28.305,"n":66,"o":28.37,"t":"2026-10-16T16:35:00Z","v":4377,"vw":28.35488},{"c":28.355,"h":28.36,"l":28.32,"n":33,"o":28.32,"t":"2026-10-16T16:40:00Z","v":4034,"vw":28.351328},{"c":28.19,"h":28.355,"l":28.11,"n":373,"o":28.35,"t":"2026-10-16T16:45:00Z","v":35864,"vw":28.265589},{"c":28.19,"h":28.21,"l":28.16,"n":155,"o":28.16,"t":"2026-10-16T16:50:00Z","v":6893,"vw":28.165661},{"c":28.22,"h":28.23,"l":28.175,"n":119,"o":28.18,"t":"2026-10-16T16:55:00Z","v":7768,"vw":28.201436},{"c":28.27,"h":28.3,"l":28.2,"n":450,"o":28.25,"t":"2026-10-16T17:00:00Z","v":48913,"vw":28.249998},{"c":28.245,"h":28.27,"l":28.23,"n":137,"o":28.27,"t":"2026-10-16T17:05:00Z","v":15877,"vw":28.249112},{"c":28.085,"h":28.25,"l":28.085,"n":85,"o":28.25,"t":"2026-10-16T17:10:00Z","v":6019,"vw":28.197092},{"c":27.85,"h":28.13,"l":27.85,"n":414,"o":28.13,"t":"2026-10-16T17:15:00Z","v":30393,"vw":27.962914},{"c":27.94,"h":27.98,"l":27.85,"n":84,"o":27.88,"t":"2026-10-16T17:20:00Z","v":4639,"vw":27.908879},{"c":27.905,"h":27.95,"l":27.905,"n":167,"o":27.91,"t":"2026-10-16T17:25:00Z","v":10051,"vw":27.920168},{"c":27.98,"h":28.01,"l":27.87,"n":202,"o":27.91,"t":"2026-10-16T17:30:00Z","v":8940,"vw":27.943308},{"c":27.895,"h":27.98,"l":27.895,"n":60,"o":27.98,"t":"2026-10-16T17:35:00Z","v":2528,"vw":27.951723},{"c":28,"h":28.1,"l":27.87,"n":181,"o":27.9,"t":"2026-10-16T17:40:00Z","v":18602,"vw":28.017112},{"c":27.96,"h":28.025,"l":27.95,"n":34,"o":27.95,"t":"2026-10-16T17:45:00Z","v":2638,"vw":28.000298},{"c":27.91,"h":27.93,"l":27.91,"n":43,"o":27.93,"t":"2026-10-16T17:50:00Z","v":2126,"vw":27.925529},{"c":27.89,"h":27.975,"l":27.89,"n":67,"o":27.9,"t":"2026-10-16T17:55:00Z","v":4710,"vw":27.92501},{"c":27.855,"h":27.925,"l":27.8,"n":119,"o":27.925,"t":"2026-10-16T18:00:00Z","v":7209,"vw":27.842512},{"c":27.91,"h":27.91,"l":27.91,"n":22,"o":27.91,"t":"2026-10-16T18:05:00Z","v":688,"vw":27.91},{"c":27.76,"h":27.91,"l":27.7575,"n":142,"o":27.91,"t":"2026-10-16T18:10:00Z","v":8068,"vw":27.819165},{"c":27.73,"h":27.79,"l":27.73,"n":44,"o":27.78,"t":"2026-10-16T18:15:00Z","v":2751,"vw":27.758738},{"c":27.77,"h":27.81,"l":27.77,"n":120,"o":27.78,"t":"2026-10-16T18:20:00Z","v":6396,"vw":27.781969},{"c":27.875,"h":27.88,"l":27.73,"n":247,"o":27.77,"t":"2026-10-16T18:25:00Z","v":11377,"vw":27.793531},{"c":27.92,"h":27.985,"l":27.86,"n":159,"o":27.92,"t":"2026-10-16T18:30:00Z","v":7778,"vw":27.930899},{"c":27.965,"h":27.965,"l":27.91,"n":110,"o":27.9525,"t":"2026-10-16T18:35:00Z","v":4695,"vw":27.94551},{"c":27.935,"h":27.96,"l":27.88,"n":113,"o":27.96,"t":"2026-10-16T18:40:00Z","v":10395,"vw":27.913689},{"c":27.96,"h":27.97,"l":27.96,"n":83,"o":27.97,"t":"2026-10-16T18:45:00Z","v":7510,"vw":27.960633},{"c":27.99,"h":27.99,"l":27.95,"n":133,"o":27.96,"t":"2026-10-16T18:50:00Z","v":12364,"vw":27.96153},{"c":28.01,"h":28.02,"l":27.975,"n":77,"o":27.975,"t":"2026-10-16T18:55:00Z","v":4203,"vw":27.997034},{"c":28.005,"h":28.05,"l":27.97,"n":286,"o":28.02,"t":"2026-10-16T19:00:00Z","v":30239,"vw":28.014162},{"c":28.03,"h":28.06,"l":27.97,"n":151,"o":28.02,"t":"2026-10-16T19:05:00Z","v":11589,"vw":28.029939},{"c":27.98,"h":28.12,"l":27.98,"n":168,"o":28.04,"t":"2026-10-16T19:10:00Z","v":12143,"vw":28.043547},{"c":27.92,"h":28,"l":27.9,"n":101,"o":27.975,"t":"2026-10-16T19:15:00Z","v":6401,"vw":27.961557},{"c":27.97,"h":27.97,"l":27.81,"n":333,"o":27.94,"t":"2026-10-16T19:20:00Z","v":30042,"vw":27.90548},{"c":27.9432,"h":28,"l":27.93,"n":122,"o":27.965,"t":"2026-10-16T19:25:00Z","v":6605,"vw":27.972433},{"c":27.925,"h":27.97,"l":27.9,"n":184,"o":27.95,"t":"2026-10-16T19:30:00Z","v":6580,"vw":27.941541},{"c":27.88,"h":27.94,"l":27.88,"n":177,"o":27.92,"t":"2026-10-16T19:35:00Z","v":10407,"vw":27.903872},{"c":27.845,"h":27.9,"l":27.845,"n":207,"o":27.875,"t":"2026-10-16T19:40:00Z","v":12177,"vw":27.876196},{"c":27.89,"h":27.89,"l":27.81,"n":235,"o":27.87,"t":"2026-10-16T19:45:00Z","v":9803,"vw":27.859476},{"c":27.84,"h":27.865,"l":27.77,"n":435,"o":27.86,"t":"2026-10-16T19:50:00Z","v":30744,"vw":27.813283},{"c":27.72,"h":27.84,"l":27.68,"n":1316,"o":27.84,"t":"2026-10-16T19:55:00Z","v":114752,"vw":27.755788},{"c":27.74,"h":27.74,"l":27.74,"n":18,"o":27.74,"t":"2026-10-16T20:00:00Z","v":149480,"vw":27.74},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-10-16T20:40:00Z","v":1200,"vw":27.74},{"c":28.92,"h":28.92,"l":27.8,"n":198,"o":27.8,"t":"2026-10-19T13:30:00Z","v":25526,"vw":28.38586},{"c":28.67,"h":28.87,"l":28.67,"n":129,"o":28.83,"t":"2026-10-19T13:35:00Z","v":1782,"vw":28.758226},{"c":28.345,"h":28.8,"l":28.23,"n":371,"o":28.66,"t":"2026-10-19T13:40:00Z","v":14213,"vw":28.558669},{"c":28.01,"h":28.34,"l":28.01,"n":223,"o":28.2063,"t":"2026-10-19T13:45:00Z","v":18780,"vw":28.318358},{"c":28.155,"h":28.1825,"l":28.01,"n":77,"o":28.01,"t":"2026-10-19T13:50:00Z","v":1866,"vw":28.123899},{"c":28.185,"h":28.34,"l":28.06,"n":50,"o":28.34,"t":"2026-10-19T13:55:00Z","v":2758,"vw":28.184688},{"c":28.03,"h":28.03,"l":28.015,"n":6,"o":28.015,"t":"2026-10-19T14:00:00Z","v":255,"vw":28.0225},{"c":28.175,"h":28.3,"l":28.115,"n":106,"o":28.115,"t":"2026-10-19T14:05:00Z","v":5165,"vw":28.22067},{"c":28.315,"h":28.39,"l":28.175,"n":180,"o":28.26,"t":"2026-10-19T14:10:00Z","v":29588,"vw":28.319057},{"c":28.48,"h":28.54,"l":28.31,"n":258,"o":28.325,"t":"2026-10-19T14:15:00Z","v":40018,"vw":28.456627},{"c":28.465,"h":28.545,"l":28.405,"n":61,"o":28.48,"t":"2026-10-19T14:20:00Z","v":6043,"vw":28.453389},{"c":28.48,"h":28.55,"l":28.41,"n":103,"o":28.465,"t":"2026-10-19T14:25:00Z","v":17555,"vw":28.47509},{"c":28.455,"h":28.56,"l":28.45,"n":189,"o":28.515,"t":"2026-10-19T14:30:00Z","v":22119,"vw":28.491631},{"c":28.65,"h":28.65,"l":28.49,"n":121,"o":28.49,"t":"2026-10-19T14:35:00Z","v":9592,"vw":28.514357},{"c":28.505,"h":28.585,"l":28.44,"n":178,"o":28.54,"t":"2026-10-19T14:40:00Z","v":15181,"vw":28.491568},{"c":28.51,"h":28.51,"l":28.51,"n":5,"o":28.51,"t":"2026-10-19T14:45:00Z","v":226,"vw":28.51},{"c":28.57,"h":28.57,"l":28.51,"n":61,"o":28.55,"t":"2026-10-19T14:50:00Z","v":4611,"vw":28.550106},{"c":28.49,"h":28.58,"l":28.49,"n":178,"o":28.57,"t":"2026-10-19T14:55:00Z","v":14480,"vw":28.522602},{"c":28.455,"h":28.51,"l":28.41,"n":72,"o":28.5,"t":"2026-10-19T15:00:00Z","v":8709,"vw":28.466844},{"c":28.45,"h":28.46,"l":28.45,"n":45,"o":28.45,"t":"2026-10-19T15:05:00Z","v":11865,"vw":28.450224},{"c":28.54,"h":28.54,"l":28.4051,"n":162,"o":28.45,"t":"2026-10-19T15:10:00Z","v":22650,"vw":28.451513},{"c":28.54,"h":28.59,"l":28.54,"n":24,"o":28.59,"t":"2026-10-19T15:15:00Z","v":1078,"vw":28.573333},{"c":28.49,"h":28.55,"l":28.47,"n":93,"o":28.53,"t":"2026-10-19T15:20:00Z","v":9817,"vw":28.495918},{"c":28.47,"h":28.52,"l":28.455,"n":75,"o":28.475,"t":"2026-10-19T15:25:00Z","v":9808,"vw":28.47328},{"c":28.535,"h":28.7,"l":28.47,"n":402,"o":28.47,"t":"2026-10-19T15:30:00Z","v":24089,"vw":28.582965},{"c":28.48,"h":28.6,"l":28.48,"n":62,"o":28.58,"t":"2026-10-19T15:35:00Z","v":4241,"vw":28.547022},{"c":28.62,"h":28.65,"l":28.59,"n":48,"o":28.65,"t":"2026-10-19T15:40:00Z","v":1826,"vw":28.617647},{"c":28.59,"h":28.59,"l":28.59,"n":5,"o":28.59,"t":"2026-10-19T15:45:00Z","v":149,"vw":28.59},{"c":28.63,"h":28.635,"l":28.59,"n":36,"o":28.635,"t":"2026-10-19T15:50:00Z","v":830,"vw":28.62206},{"c":28.575,"h":28.6,"l":28.52,"n":26,"o":28.55,"t":"2026-10-19T15:55:00Z","v":965,"vw":28.576137},{"c":28.475,"h":28.56,"l":28.4,"n":164,"o":28.54,"t":"2026-10-19T16:00:00Z","v":69113,"vw":28.478171},{"c":28.49,"h":28.49,"l":28.48,"n":45,"o":28.48,"t":"2026-10-19T16:05:00Z","v":8007,"vw":28.484953},{"c":28.63,"h":28.66,"l":28.52,"n":163,"o":28.52,"t":"2026-10-19T16:10:00Z","v":11767,"vw":28.616274},{"c":28.64,"h":28.66,"l":28.59,"n":39,"o":28.635,"t":"2026-10-19T16:15:00Z","v":2316,"vw":28.617485},{"c":28.88,"h":28.88,"l":28.635,"n":130,"o":28.635,"t":"2026-10-19T16:20:00Z","v":10524,"vw":28.748571},{"c":28.98,"h":28.98,"l":28.88,"n":84,"o":28.91,"t":"2026-10-19T16:25:00Z","v":3585,"vw":28.909253},{"c":28.97,"h":28.97,"l":28.92,"n":46,"o":28.92,"t":"2026-10-19T16:30:00Z","v":917,"vw":28.93875},{"c":29.1,"h":29.1,"l":28.965,"n":157,"o":29,"t":"2026-10-19T16:35:00Z","v":6576,"vw":29.026608},{"c":29.13,"h":29.17,"l":29.1,"n":81,"o":29.1,"t":"2026-10-19T16:40:00Z","v":4401,"vw":29.143824},{"c":29.06,"h":29.115,"l":29.06,"n":23,"o":29.115,"t":"2026-10-19T16:45:00Z","v":1355,"vw":29.078681},{"c":29.1,"h":29.13,"l":28.975,"n":111,"o":28.99,"t":"2026-10-19T16:50:00Z","v":7504,"vw":29.065831},{"c":29.12,"h":29.15,"l":29.115,"n":34,"o":29.15,"t":"2026-10-19T16:55:00Z","v":1086,"vw":29.1325},{"c":29.135,"h":29.17,"l":29.135,"n":35,"o":29.17,"t":"2026-10-19T17:00:00Z","v":1582,"vw":29.163636},{"c":29.18,"h":29.185,"l":29.15,"n":85,"o":29.165,"t":"2026-10-19T17:05:00Z","v":3183,"vw":29.173129},{"c":29.215,"h":29.28,"l":29.21,"n":144,"o":29.22,"t":"2026-10-19T17:10:00Z","v":15813,"vw":29.237898},{"c":29.315,"h":29.33,"l":29.225,"n":64,"o":29.2392,"t":"2026-10-19T17:15:00Z","v":3040,"vw":29.282299},{"c":29.29,"h":29.31,"l":29.26,"n":34,"o":29.31,"t":"2026-10-19T17:20:00Z","v":1370,"vw":29.289286},{"c":29.51,"h":29.51,"l":29.29,"n":112,"o":29.29,"t":"2026-10-19T17:25:00Z","v":8600,"vw":29.419284},{"c":29.315,"h":29.51,"l":29.31,"n":175,"o":29.51,"t":"2026-10-19T17:30:00Z","v":17043,"vw":29.416124},{"c":29.3,"h":29.37,"l":29.24,"n":72,"o":29.35,"t":"2026-10-19T17:35:00Z","v":4274,"vw":29.294633},{"c":29.28,"h":29.34,"l":29.22,"n":77,"o":29.26,"t":"2026-10-19T17:40:00Z","v":4901,"vw":29.276797},{"c":29.3,"h":29.32,"l":29.3,"n":34,"o":29.32,"t":"2026-10-19T17:45:00Z","v":2123,"vw":29.303349},{"c":29.35,"h":29.35,"l":29.31,"n":71,"o":29.33,"t":"2026-10-19T17:55:00Z","v":3876,"vw":29.34026},{"c":29.385,"h":29.47,"l":29.335,"n":89,"o":29.335,"t":"2026-10-19T18:00:00Z","v":5280,"vw":29.398991},{"c":29.385,"h":29.42,"l":29.35,"n":58,"o":29.39,"t":"2026-10-19T18:05:00Z","v":3744,"vw":29.388444},{"c":29.53,"h":29.53,"l":29.385,"n":154,"o":29.39,"t":"2026-10-19T18:10:00Z","v":7331,"vw":29.450822},{"c":29.64,"h":29.64,"l":29.55,"n":47,"o":29.55,"t":"2026-10-19T18:15:00Z","v":3333,"vw":29.608366},{"c":29.7,"h":29.79,"l":29.64,"n":139,"o":29.64,"t":"2026-10-19T18:20:00Z","v":6870,"vw":29.719751},{"c":29.72,"h":29.72,"l":29.68,"n":50,"o":29.685,"t":"2026-10-19T18:25:00Z","v":1692,"vw":29.69071},{"c":29.685,"h":29.71,"l":29.67,"n":261,"o":29.68,"t":"2026-10-19T18:30:00Z","v":13537,"vw":29.685685},{"c":29.745,"h":29.81,"l":29.63,"n":306,"o":29.69,"t":"2026-10-19T18:35:00Z","v":25234,"vw":29.734704},{"c":29.795,"h":29.795,"l":29.78,"n":66,"o":29.78,"t":"2026-10-19T18:40:00Z","v":3853,"vw":29.781848},{"c":29.77,"h":29.95,"l":29.72,"n":209,"o":29.795,"t":"2026-10-19T18:45:00Z","v":21981,"vw":29.82049},{"c":29.785,"h":29.79,"l":29.78,"n":40,"o":29.79,"t":"2026-10-19T18:50:00Z","v":1827,"vw":29.787727},{"c":29.775,"h":29.82,"l":29.775,"n":60,"o":29.82,"t":"2026-10-19T18:55:00Z","v":2912,"vw":29.794468},{"c":29.88,"h":29.88,"l":29.7601,"n":183,"o":29.83,"t":"2026-10-19T19:00:00Z","v":10780,"vw":29.840019},{"c":29.76,"h":29.91,"l":29.73,"n":293,"o":29.86,"t":"2026-10-19T19:05:00Z","v":25266,"vw":29.84692},{"c":29.675,"h":29.685,"l":29.67,"n":54,"o":29.685,"t":"2026-10-19T19:10:00Z","v":2083,"vw":29.675385},{"c":29.675,"h":29.71,"l":29.675,"n":86,"o":29.675,"t":"2026-10-19T19:15:00Z","v":4028,"vw":29.678855},{"c":29.73,"h":29.85,"l":29.67,"n":324,"o":29.6725,"t":"2026-10-19T19:20:00Z","v":23343,"vw":29.750489},{"c":29.685,"h":29.855,"l":29.66,"n":263,"o":29.74,"t":"2026-10-19T19:25:00Z","v":26706,"vw":29.784267},{"c":29.65,"h":29.79,"l":29.65,"n":112,"o":29.76,"t":"2026-10-19T19:30:00Z","v":4129,"vw":29.73125},{"c":29.825,"h":29.84,"l":29.715,"n":150,"o":29.715,"t":"2026-10-19T19:35:00Z","v":7028,"vw":29.812055},{"c":29.86,"h":29.91,"l":29.79,"n":179,"o":29.825,"t":"2026-10-19T19:40:00Z","v":8212,"vw":29.850085},{"c":29.82,"h":29.905,"l":29.79,"n":146,"o":29.865,"t":"2026-10-19T19:45:00Z","v":6618,"vw":29.849016},{"c":29.65,"h":29.82,"l":29.65,"n":389,"o":29.81,"t":"2026-10-19T19:50:00Z","v":18613,"vw":29.769175},{"c":29.83,"h":29.84,"l":29.68,"n":990,"o":29.68,"t":"2026-10-19T19:55:00Z","v":69766,"vw":29.784384},{"c":29.77,"h":29.77,"l":29.77,"n":12,"o":29.77,"t":"2026-10-19T20:00:00Z","v":75914,"vw":29.77},{"c":29.77,"h":29.77,"l":29.77,"n":2,"o":29.77,"t":"2026-10-19T20:35:00Z","v":2235,"vw":29.77},{"c":29.98,"h":30.025,"l":29.83,"n":99,"o":29.83,"t":"2026-10-20T13:30:00Z","v":6957,"vw":29.913211},{"c":30.12,"h":30.14,"l":29.915,"n":84,"o":29.915,"t":"2026-10-20T13:40:00Z","v":1840,"vw":30.046779},{"c":30.525,"h":30.69,"l":30.17,"n":115,"o":30.25,"t":"2026-10-20T13:45:00Z","v":4825,"vw":30.326982},{"c":30.45,"h":30.64,"l":30.45,"n":68,"o":30.64,"t":"2026-10-20T13:50:00Z","v":2926,"vw":30.507418},{"c":30.665,"h":30.84,"l":30.45,"n":63,"o":30.5167,"t":"2026-10-20T13:55:00Z","v":4351,"vw":30.620925},{"c":30.89,"h":30.89,"l":30.51,"n":58,"o":30.67,"t":"2026-10-20T14:00:00Z","v":6522,"vw":30.687971},{"c":30.88,"h":30.89,"l":30.5775,"n":76,"o":30.79,"t":"2026-10-20T14:05:00Z","v":3269,"vw":30.786299},{"c":30.645,"h":30.89,"l":30.645,"n":67,"o":30.8846,"t":"2026-10-20T14:10:00Z","v":3421,"vw":30.769978},{"c":30.8,"h":30.83,"l":30.52,"n":113,"o":30.73,"t":"2026-10-20T14:15:00Z","v":7030,"vw":30.695434},{"c":30.6525,"h":30.81,"l":30.635,"n":90,"o":30.79,"t":"2026-10-20T14:20:00Z","v":3901,"vw":30.709314},{"c":30.95,"h":30.95,"l":30.645,"n":71,"o":30.645,"t":"2026-10-20T14:25:00Z","v":3727,"vw":30.77901},{"c":30.87,"h":31,"l":30.83,"n":225,"o":31,"t":"2026-10-20T14:30:00Z","v":17818,"vw":30.913288},{"c":31.085,"h":31.085,"l":30.87,"n":518,"o":30.885,"t":"2026-10-20T14:35:00Z","v":110550,"vw":30.989228},{"c":31.395,"h":31.4,"l":31.125,"n":190,"o":31.125,"t":"2026-10-20T14:40:00Z","v":20277,"vw":31.305902},{"c":31.15,"h":31.43,"l":31.09,"n":218,"o":31.32,"t":"2026-10-20T14:45:00Z","v":18666,"vw":31.264277},{"c":31.4,"h":31.405,"l":31.2,"n":339,"o":31.203,"t":"2026-10-20T14:50:00Z","v":57528,"vw":31.347634},{"c":31.535,"h":31.6,"l":31.315,"n":317,"o":31.34,"t":"2026-10-20T14:55:00Z","v":29730,"vw":31.402461},{"c":31.46,"h":31.5749,"l":31.37,"n":185,"o":31.53,"t":"2026-10-20T15:00:00Z","v":23148,"vw":31.466502},{"c":31.44,"h":31.55,"l":31.42,"n":165,"o":31.46,"t":"2026-10-20T15:05:00Z","v":21221,"vw":31.479332},{"c":31.145,"h":31.5125,"l":31.125,"n":304,"o":31.43,"t":"2026-10-20T15:10:00Z","v":29106,"vw":31.422124},{"c":31.335,"h":31.47,"l":31.14,"n":146,"o":31.145,"t":"2026-10-20T15:15:00Z","v":10129,"vw":31.324813},{"c":31.34,"h":31.48,"l":31.225,"n":139,"o":31.27,"t":"2026-10-20T15:20:00Z","v":10312,"vw":31.333351},{"c":31.475,"h":31.54,"l":31.33,"n":147,"o":31.335,"t":"2026-10-20T15:25:00Z","v":14677,"vw":31.473749},{"c":31.34,"h":31.46,"l":31.34,"n":81,"o":31.455,"t":"2026-10-20T15:30:00Z","v":16972,"vw":31.359129},{"c":31.31,"h":31.48,"l":31.17,"n":105,"o":31.32,"t":"2026-10-20T15:35:00Z","v":43428,"vw":31.464459},{"c":31.285,"h":31.4,"l":31.285,"n":24,"o":31.3,"t":"2026-10-20T15:40:00Z","v":1461,"vw":31.307138},{"c":31.17,"h":31.35,"l":31.17,"n":54,"o":31.28,"t":"2026-10-20T15:45:00Z","v":2806,"vw":31.249722},{"c":31.07,"h":31.18,"l":31.05,"n":171,"o":31.15,"t":"2026-10-20T15:50:00Z","v":14047,"vw":31.119988},{"c":31.1559,"h":31.1559,"l":31.1559,"n":10,"o":31.1559,"t":"2026-10-20T15:55:00Z","v":640,"vw":31.1559},{"c":30.83,"h":31.03,"l":30.83,"n":35,"o":31.03,"t":"2026-10-20T16:00:00Z","v":1562,"vw":30.979445},{"c":30.765,"h":30.78,"l":30.71,"n":45,"o":30.78,"t":"2026-10-20T16:05:00Z","v":1381,"vw":30.756778},{"c":30.765,"h":30.765,"l":30.765,"n":18,"o":30.765,"t":"2026-10-20T16:10:00Z","v":462,"vw":30.765},{"c":30.62,"h":30.715,"l":30.62,"n":64,"o":30.68,"t":"2026-10-20T16:15:00Z","v":2986,"vw":30.667529},{"c":30.86,"h":30.86,"l":30.61,"n":125,"o":30.62,"t":"2026-10-20T16:20:00Z","v":10544,"vw":30.732219},{"c":30.9,"h":30.9,"l":30.9,"n":18,"o":30.9,"t":"2026-10-20T16:25:00Z","v":1437,"vw":30.9},{"c":30.815,"h":30.9,"l":30.815,"n":35,"o":30.9,"t":"2026-10-20T16:30:00Z","v":1723,"vw":30.845028},{"c":30.88,"h":30.88,"l":30.815,"n":33,"o":30.815,"t":"2026-10-20T16:35:00Z","v":1689,"vw":30.862503},{"c":30.865,"h":30.89,"l":30.84,"n":39,"o":30.84,"t":"2026-10-20T16:40:00Z","v":1494,"vw":30.857081},{"c":30.79,"h":30.845,"l":30.79,"n":28,"o":30.845,"t":"2026-10-20T16:50:00Z","v":1177,"vw":30.80375},{"c":30.75,"h":30.85,"l":30.735,"n":127,"o":30.81,"t":"2026-10-20T16:55:00Z","v":10314,"vw":30.765157},{"c":30.74,"h":30.8,"l":30.74,"n":30,"o":30.75,"t":"2026-10-20T17:00:00Z","v":1442,"vw":30.759889},{"c":30.73,"h":30.775,"l":30.73,"n":44,"o":30.76,"t":"2026-10-20T17:05:00Z","v":1794,"vw":30.751936},{"c":30.77,"h":30.775,"l":30.73,"n":35,"o":30.73,"t":"2026-10-20T17:10:00Z","v":1764,"vw":30.766195},{"c":30.83,"h":30.89,"l":30.78,"n":72,"o":30.78,"t":"2026-10-20T17:15:00Z","v":4752,"vw":30.840394},{"c":30.91,"h":30.91,"l":30.855,"n":37,"o":30.89,"t":"2026-10-20T17:20:00Z","v":1503,"vw":30.892195},{"c":30.92,"h":30.93,"l":30.8401,"n":60,"o":30.875,"t":"2026-10-20T17:25:00Z","v":3737,"vw":30.890449},{"c":30.9491,"h":30.9491,"l":30.89,"n":45,"o":30.89,"t":"2026-10-20T17:30:00Z","v":1724,"vw":30.91772},{"c":30.915,"h":30.96,"l":30.91,"n":55,"o":30.925,"t":"2026-10-20T17:35:00Z","v":1916,"vw":30.924805},{"c":30.94,"h":30.98,"l":30.915,"n":34,"o":30.915,"t":"2026-10-20T17:40:00Z","v":1776,"vw":30.940397},{"c":30.89,"h":30.94,"l":30.875,"n":34,"o":30.93,"t":"2026-10-20T17:45:00Z","v":1435,"vw":30.909559},{"c":30.94,"h":30.98,"l":30.9,"n":69,"o":30.9,"t":"2026-10-20T17:50:00Z","v":2700,"vw":30.948889},{"c":31.085,"h":31.15,"l":30.93,"n":110,"o":30.93,"t":"2026-10-20T18:00:00Z","v":9309,"vw":31.02433},{"c":30.99,"h":31.08,"l":30.98,"n":113,"o":31.075,"t":"2026-10-20T18:05:00Z","v":8325,"vw":31.015359},{"c":30.96,"h":31.01,"l":30.96,"n":98,"o":30.96,"t":"2026-10-20T18:10:00Z","v":6023,"vw":31.00404},{"c":30.975,"h":31.08,"l":30.975,"n":36,"o":31.01,"t":"2026-10-20T18:15:00Z","v":2221,"vw":31.018912},{"c":31.08,"h":31.13,"l":30.98,"n":83,"o":30.98,"t":"2026-10-20T18:20:00Z","v":5315,"vw":31.07267},{"c":31.06,"h":31.07,"l":30.98,"n":152,"o":31.03,"t":"2026-10-20T18:25:00Z","v":14522,"vw":31.048233},{"c":31.09,"h":31.13,"l":31.055,"n":148,"o":31.06,"t":"2026-10-20T18:30:00Z","v":8727,"vw":31.096037},{"c":31.04,"h":31.13,"l":31.03,"n":155,"o":31.07,"t":"2026-10-20T18:35:00Z","v":12115,"vw":31.063457},{"c":31.02,"h":31.05,"l":30.99,"n":180,"o":31.04,"t":"2026-10-20T18:40:00Z","v":26641,"vw":31.007157},{"c":31.11,"h":31.12,"l":31.02,"n":80,"o":31.03,"t":"2026-10-20T18:45:00Z","v":3272,"vw":31.057857},{"c":31.175,"h":31.23,"l":31.115,"n":121,"o":31.15,"t":"2026-10-20T18:50:00Z","v":7651,"vw":31.192935},{"c":31.15,"h":31.21,"l":31.15,"n":29,"o":31.21,"t":"2026-10-20T18:55:00Z","v":1301,"vw":31.170833},{"c":31.22,"h":31.245,"l":31.195,"n":102,"o":31.2,"t":"2026-10-20T19:00:00Z","v":4334,"vw":31.219447},{"c":31.25,"h":31.38,"l":31.235,"n":78,"o":31.29,"t":"2026-10-20T19:05:00Z","v":10419,"vw":31.319181},{"c":31.235,"h":31.26,"l":31.235,"n":60,"o":31.245,"t":"2026-10-20T19:10:00Z","v":2736,"vw":31.240789},{"c":31.11,"h":31.29,"l":31.1,"n":143,"o":31.235,"t":"2026-10-20T19:15:00Z","v":11482,"vw":31.215621},{"c":31.095,"h":31.1,"l":31.04,"n":125,"o":31.1,"t":"2026-10-20T19:20:00Z","v":8162,"vw":31.068771},{"c":31.08,"h":31.1,"l":30.96,"n":271,"o":31.095,"t":"2026-10-20T19:25:00Z","v":19334,"vw":31.051222},{"c":31.17,"h":31.17,"l":31,"n":140,"o":31.105,"t":"2026-10-20T19:30:00Z","v":49495,"vw":31.010011},{"c":31.11,"h":31.16,"l":31.06,"n":115,"o":31.16,"t":"2026-10-20T19:35:00Z","v":6524,"vw":31.107288},{"c":30.94,"h":31.085,"l":30.82,"n":324,"o":31.05,"t":"2026-10-20T19:40:00Z","v":32000,"vw":30.948307},{"c":30.9,"h":30.94,"l":30.85,"n":214,"o":30.91,"t":"2026-10-20T19:45:00Z","v":11762,"vw":30.89749},{"c":30.96,"h":30.99,"l":30.85,"n":343,"o":30.9,"t":"2026-10-20T19:50:00Z","v":23154,"vw":30.94376},{"c":30.93,"h":30.96,"l":30.82,"n":1181,"o":30.96,"t":"2026-10-20T19:55:00Z","v":94403,"vw":30.889093},{"c":30.9,"h":30.9,"l":30.9,"n":12,"o":30.9,"t":"2026-10-20T20:00:00Z","v":78869,"vw":30.9},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-10-20T20:30:00Z","v":193,"vw":30.9},{"c":32.45,"h":32.45,"l":32.45,"n":7,"o":32.45,"t":"2026-10-21T10:10:00Z","v":106,"vw":32.45},{"c":31.49,"h":31.5,"l":31.22,"n":42,"o":31.22,"t":"2026-10-21T13:30:00Z","v":4343,"vw":31.314195},{"c":31.015,"h":31.29,"l":30.805,"n":220,"o":31,"t":"2026-10-21T13:35:00Z","v":13368,"vw":30.88428},{"c":31.2997,"h":31.45,"l":31.015,"n":94,"o":31.015,"t":"2026-10-21T13:40:00Z","v":1341,"vw":31.148316},{"c":31.03,"h":31.415,"l":31.015,"n":83,"o":31.015,"t":"2026-10-21T13:45:00Z","v":4164,"vw":31.033683},{"c":30.905,"h":31.5,"l":30.905,"n":177,"o":31.405,"t":"2026-10-21T13:50:00Z","v":7112,"vw":31.272242},{"c":30.905,"h":30.905,"l":30.905,"n":61,"o":30.905,"t":"2026-10-21T13:55:00Z","v":691,"vw":30.905},{"c":30.71,"h":30.905,"l":30.71,"n":26,"o":30.905,"t":"2026-10-21T14:00:00Z","v":408,"vw":30.813019},{"c":30.86,"h":30.86,"l":30.55,"n":174,"o":30.71,"t":"2026-10-21T14:05:00Z","v":7111,"vw":30.669163},{"c":30.85,"h":30.85,"l":30.85,"n":14,"o":30.85,"t":"2026-10-21T14:10:00Z","v":304,"vw":30.85},{"c":30.78,"h":30.78,"l":30.78,"n":6,"o":30.78,"t":"2026-10-21T14:15:00Z","v":105,"vw":30.78},{"c":30.88,"h":30.9,"l":30.79,"n":48,"o":30.79,"t":"2026-10-21T14:20:00Z","v":1838,"vw":30.859239},{"c":30.805,"h":30.89,"l":30.805,"n":18,"o":30.84,"t":"2026-10-21T14:25:00Z","v":726,"vw":30.825},{"c":30.99,"h":31.09,"l":30.805,"n":163,"o":30.805,"t":"2026-10-21T14:30:00Z","v":9048,"vw":30.961301},{"c":31.11,"h":31.11,"l":31.02,"n":96,"o":31.08,"t":"2026-10-21T14:35:00Z","v":2845,"vw":31.097864},{"c":31.18,"h":31.295,"l":31.17,"n":164,"o":31.19,"t":"2026-10-21T14:40:00Z","v":2584,"vw":31.215624},{"c":31.18,"h":31.265,"l":31.175,"n":68,"o":31.26,"t":"2026-10-21T14:45:00Z","v":1719,"vw":31.220084},{"c":31.24,"h":31.265,"l":31.11,"n":61,"o":31.265,"t":"2026-10-21T14:50:00Z","v":2210,"vw":31.191173},{"c":31.135,"h":31.24,"l":31.135,"n":47,"o":31.16,"t":"2026-10-21T14:55:00Z","v":12973,"vw":31.164531},{"c":31.17,"h":31.24,"l":31.13,"n":236,"o":31.19,"t":"2026-10-21T15:00:00Z","v":10325,"vw":31.202896},{"c":31.25,"h":31.25,"l":31.165,"n":125,"o":31.2,"t":"2026-10-21T15:05:00Z","v":4380,"vw":31.201127},{"c":31.31,"h":31.33,"l":31.225,"n":67,"o":31.28,"t":"2026-10-21T15:10:00Z","v":3007,"vw":31.277397},{"c":31.285,"h":31.285,"l":31.28,"n":10,"o":31.28,"t":"2026-10-21T15:15:00Z","v":398,"vw":31.2825},{"c":31.31,"h":31.33,"l":31.28,"n":37,"o":31.28,"t":"2026-10-21T15:20:00Z","v":1117,"vw":31.3158},{"c":31.305,"h":31.36,"l":31.305,"n":30,"o":31.36,"t":"2026-10-21T15:25:00Z","v":981,"vw":31.325},{"c":31.285,"h":31.32,"l":31.23,"n":240,"o":31.305,"t":"2026-10-21T15:30:00Z","v":11579,"vw":31.273868},{"c":31.18,"h":31.285,"l":31.135,"n":208,"o":31.285,"t":"2026-10-21T15:35:00Z","v":10525,"vw":31.226311},{"c":31.38,"h":31.38,"l":31.11,"n":96,"o":31.11,"t":"2026-10-21T15:40:00Z","v":4781,"vw":31.255925},{"c":31.31,"h":31.34,"l":31.31,"n":31,"o":31.31,"t":"2026-10-21T15:45:00Z","v":1053,"vw":31.326363},{"c":31.31,"h":31.31,"l":31.255,"n":143,"o":31.305,"t":"2026-10-21T15:50:00Z","v":6865,"vw":31.282266},{"c":31.24,"h":31.29,"l":31.19,"n":152,"o":31.28,"t":"2026-10-21T15:55:00Z","v":11175,"vw":31.259814},{"c":31.1,"h":31.235,"l":31.1,"n":74,"o":31.235,"t":"2026-10-21T16:00:00Z","v":2791,"vw":31.189819},{"c":31.3,"h":31.31,"l":31.18,"n":89,"o":31.18,"t":"2026-10-21T16:05:00Z","v":3654,"vw":31.245688},{"c":31.015,"h":31.17,"l":31.015,"n":52,"o":31.17,"t":"2026-10-21T16:10:00Z","v":1753,"vw":31.124074},{"c":31.06,"h":31.075,"l":31.06,"n":20,"o":31.07,"t":"2026-10-21T16:15:00Z","v":941,"vw":31.070809},{"c":31.1,"h":31.1,"l":31.1,"n":12,"o":31.1,"t":"2026-10-21T16:25:00Z","v":512,"vw":31.1},{"c":31.07,"h":31.07,"l":31.07,"n":16,"o":31.07,"t":"2026-10-21T16:30:00Z","v":407,"vw":31.07},{"c":31.06,"h":31.065,"l":31.02,"n":77,"o":31.065,"t":"2026-10-21T16:35:00Z","v":3723,"vw":31.048575},{"c":30.85,"h":31.085,"l":30.85,"n":67,"o":31.07,"t":"2026-10-21T16:40:00Z","v":4377,"vw":30.992063},{"c":30.92,"h":30.92,"l":30.85,"n":13,"o":30.85,"t":"2026-10-21T16:45:00Z","v":345,"vw":30.885},{"c":30.905,"h":30.905,"l":30.905,"n":8,"o":30.905,"t":"2026-10-21T16:50:00Z","v":288,"vw":30.905},{"c":30.825,"h":30.825,"l":30.825,"n":4,"o":30.825,"t":"2026-10-21T16:55:00Z","v":180,"vw":30.825},{"c":30.87,"h":30.87,"l":30.87,"n":6,"o":30.87,"t":"2026-10-21T17:00:00Z","v":301,"vw":30.87},{"c":30.84,"h":30.9,"l":30.84,"n":35,"o":30.86,"t":"2026-10-21T17:05:00Z","v":3012,"vw":30.883316},{"c":30.87,"h":30.87,"l":30.87,"n":3,"o":30.87,"t":"2026-10-21T17:10:00Z","v":380,"vw":30.87},{"c":30.77,"h":30.82,"l":30.765,"n":51,"o":30.82,"t":"2026-10-21T17:15:00Z","v":2786,"vw":30.79825},{"c":30.76,"h":30.76,"l":30.76,"n":17,"o":30.76,"t":"2026-10-21T17:20:00Z","v":537,"vw":30.76},{"c":30.87,"h":30.87,"l":30.71,"n":128,"o":30.76,"t":"2026-10-21T17:25:00Z","v":12412,"vw":30.766084},{"c":30.955,"h":30.955,"l":30.84,"n":113,"o":30.87,"t":"2026-10-21T17:30:00Z","v":4909,"vw":30.879521},{"c":30.94,"h":30.95,"l":30.94,"n":18,"o":30.94,"t":"2026-10-21T17:40:00Z","v":607,"vw":30.942},{"c":30.91,"h":30.945,"l":30.91,"n":22,"o":30.945,"t":"2026-10-21T17:45:00Z","v":795,"vw":30.915833},{"c":30.91,"h":30.91,"l":30.91,"n":25,"o":30.91,"t":"2026-10-21T17:50:00Z","v":779,"vw":30.91},{"c":30.9,"h":30.9,"l":30.87,"n":31,"o":30.87,"t":"2026-10-21T17:55:00Z","v":1190,"vw":30.882643},{"c":30.8,"h":30.91,"l":30.8,"n":136,"o":30.87,"t":"2026-10-21T18:00:00Z","v":5687,"vw":30.84958},{"c":30.82,"h":30.82,"l":30.82,"n":14,"o":30.82,"t":"2026-10-21T18:05:00Z","v":441,"vw":30.82},{"c":30.805,"h":30.805,"l":30.805,"n":12,"o":30.805,"t":"2026-10-21T18:10:00Z","v":198,"vw":30.805},{"c":30.96,"h":30.98,"l":30.82,"n":112,"o":30.85,"t":"2026-10-21T18:15:00Z","v":4497,"vw":30.919134},{"c":30.895,"h":30.93,"l":30.885,"n":40,"o":30.92,"t":"2026-10-21T18:20:00Z","v":3188,"vw":30.895782},{"c":30.91,"h":30.91,"l":30.91,"n":23,"o":30.91,"t":"2026-10-21T18:25:00Z","v":490,"vw":30.91},{"c":30.91,"h":30.91,"l":30.91,"n":5,"o":30.91,"t":"2026-10-21T18:30:00Z","v":141,"vw":30.91},{"c":30.835,"h":30.89,"l":30.83,"n":59,"o":30.86,"t":"2026-10-21T18:35:00Z","v":2705,"vw":30.856162},{"c":30.88,"h":30.89,"l":30.83,"n":54,"o":30.83,"t":"2026-10-21T18:40:00Z","v":1839,"vw":30.8715},{"c":30.83,"h":30.88,"l":30.83,"n":74,"o":30.88,"t":"2026-10-21T18:45:00Z","v":3860,"vw":30.87305},{"c":30.86,"h":30.87,"l":30.82,"n":89,"o":30.825,"t":"2026-10-21T18:50:00Z","v":6252,"vw":30.830006},{"c":30.84,"h":30.84,"l":30.84,"n":77,"o":30.84,"t":"2026-10-21T18:55:00Z","v":2529,"vw":30.84},{"c":30.75,"h":30.84,"l":30.75,"n":398,"o":30.84,"t":"2026-10-21T19:00:00Z","v":23599,"vw":30.805571},{"c":30.825,"h":30.84,"l":30.79,"n":189,"o":30.79,"t":"2026-10-21T19:05:00Z","v":7939,"vw":30.820677},{"c":30.765,"h":30.83,"l":30.765,"n":75,"o":30.825,"t":"2026-10-21T19:10:00Z","v":4390,"vw":30.808435},{"c":30.815,"h":30.85,"l":30.765,"n":59,"o":30.77,"t":"2026-10-21T19:15:00Z","v":3158,"vw":30.80941},{"c":30.815,"h":30.815,"l":30.815,"n":69,"o":30.815,"t":"2026-10-21T19:20:00Z","v":2204,"vw":30.815},{"c":30.865,"h":30.88,"l":30.815,"n":169,"o":30.815,"t":"2026-10-21T19:25:00Z","v":5473,"vw":30.856669},{"c":30.895,"h":30.91,"l":30.875,"n":133,"o":30.89,"t":"2026-10-21T19:30:00Z","v":4428,"vw":30.892545},{"c":30.775,"h":30.91,"l":30.775,"n":123,"o":30.91,"t":"2026-10-21T19:35:00Z","v":5881,"vw":30.850417},{"c":30.73,"h":30.86,"l":30.72,"n":230,"o":30.775,"t":"2026-10-21T19:40:00Z","v":9268,"vw":30.830624},{"c":30.78,"h":30.8,"l":30.685,"n":208,"o":30.73,"t":"2026-10-21T19:45:00Z","v":12130,"vw":30.748451},{"c":30.61,"h":30.82,"l":30.61,"n":268,"o":30.79,"t":"2026-10-21T19:50:00Z","v":12248,"vw":30.752336},{"c":30.67,"h":30.67,"l":30.55,"n":576,"o":30.65,"t":"2026-10-21T19:55:00Z","v":24306,"vw":30.588232},{"c":30.66,"h":30.66,"l":30.66,"n":9,"o":30.66,"t":"2026-10-21T20:00:00Z","v":43851,"vw":30.66},{"c":29.75,"h":30.15,"l":29.75,"n":122,"o":30.15,"t":"2026-10-22T09:10:00Z","v":4328,"vw":29.95},{"c":30.41,"h":30.41,"l":30.41,"n":19,"o":30.41,"t":"2026-10-22T11:00:00Z","v":1015,"vw":30.41},{"c":30.55,"h":30.55,"l":30.55,"n":18,"o":30.55,"t":"2026-10-22T11:05:00Z","v":216,"vw":30.55},{"c":30.51,"h":30.56,"l":30.5,"n":14,"o":30.5,"t":"2026-10-22T11:20:00Z","v":873,"vw":30.513525},{"c":30.855,"h":30.945,"l":30.21,"n":50,"o":30.76,"t":"2026-10-22T13:30:00Z","v":5971,"vw":30.562254},{"c":30.525,"h":30.735,"l":30.525,"n":38,"o":30.735,"t":"2026-10-22T13:35:00Z","v":429,"vw":30.665},{"c":30.73,"h":30.73,"l":30.58,"n":83,"o":30.68,"t":"2026-10-22T13:40:00Z","v":1253,"vw":30.674179},{"c":30.555,"h":30.79,"l":30.54,"n":129,"o":30.79,"t":"2026-10-22T13:45:00Z","v":3189,"vw":30.643502},{"c":30.69,"h":30.69,"l":30.555,"n":29,"o":30.555,"t":"2026-10-22T13:50:00Z","v":1172,"vw":30.567162},{"c":30.74,"h":30.83,"l":30.74,"n":47,"o":30.75,"t":"2026-10-22T13:55:00Z","v":1454,"vw":30.781},{"c":30.62,"h":31.02,"l":30.62,"n":23,"o":31.02,"t":"2026-10-22T14:00:00Z","v":548,"vw":30.806667},{"c":30.53,"h":30.58,"l":30.46,"n":37,"o":30.58,"t":"2026-10-22T14:05:00Z","v":1033,"vw":30.522371},{"c":30.595,"h":30.7599,"l":30.51,"n":68,"o":30.64,"t":"2026-10-22T14:10:00Z","v":2500,"vw":30.632311},{"c":30.41,"h":30.41,"l":30.41,"n":7,"o":30.41,"t":"2026-10-22T14:15:00Z","v":333,"vw":30.41},{"c":30.27,"h":30.27,"l":30.18,"n":54,"o":30.27,"t":"2026-10-22T14:25:00Z","v":1347,"vw":30.244286},{"c":30.105,"h":30.2,"l":30.105,"n":57,"o":30.15,"t":"2026-10-22T14:30:00Z","v":1743,"vw":30.131356},{"c":30.24,"h":30.25,"l":30.105,"n":67,"o":30.105,"t":"2026-10-22T14:35:00Z","v":2751,"vw":30.178546},{"c":30.4,"h":30.4,"l":30.295,"n":30,"o":30.295,"t":"2026-10-22T14:40:00Z","v":1212,"vw":30.375},{"c":30.105,"h":30.4,"l":30.1,"n":96,"o":30.4,"t":"2026-10-22T14:45:00Z","v":7312,"vw":30.282898},{"c":30.21,"h":30.21,"l":30.105,"n":10,"o":30.19,"t":"2026-10-22T14:50:00Z","v":585,"vw":30.158977},{"c":30.105,"h":30.1779,"l":30.0592,"n":28,"o":30.0592,"t":"2026-10-22T14:55:00Z","v":818,"vw":30.111775},{"c":29.98,"h":30,"l":29.98,"n":14,"o":30,"t":"2026-10-22T15:00:00Z","v":743,"vw":29.991667},{"c":29.89,"h":29.89,"l":29.89,"n":7,"o":29.89,"t":"2026-10-22T15:05:00Z","v":179,"vw":29.89},{"c":29.925,"h":29.94,"l":29.84,"n":90,"o":29.86,"t":"2026-10-22T15:10:00Z","v":6323,"vw":29.897001},{"c":30.09,"h":30.16,"l":29.96,"n":127,"o":30,"t":"2026-10-22T15:15:00Z","v":5585,"vw":30.051699},{"c":30.21,"h":30.21,"l":30.15,"n":14,"o":30.15,"t":"2026-10-22T15:20:00Z","v":459,"vw":30.165789},{"c":30.13,"h":30.13,"l":30.13,"n":17,"o":30.13,"t":"2026-10-22T15:25:00Z","v":339,"vw":30.13},{"c":30.28,"h":30.305,"l":30.11,"n":96,"o":30.125,"t":"2026-10-22T15:30:00Z","v":6749,"vw":30.177477},{"c":30.22,"h":30.25,"l":30.22,"n":58,"o":30.24,"t":"2026-10-22T15:35:00Z","v":5407,"vw":30.241087},{"c":30.215,"h":30.22,"l":30.215,"n":65,"o":30.22,"t":"2026-10-22T15:40:00Z","v":4132,"vw":30.217426},{"c":30.18,"h":30.22,"l":30.115,"n":57,"o":30.215,"t":"2026-10-22T15:45:00Z","v":3343,"vw":30.17854},{"c":30.2,"h":30.23,"l":30.175,"n":27,"o":30.175,"t":"2026-10-22T15:50:00Z","v":865,"vw":30.20875},{"c":30.31,"h":30.32,"l":30.26,"n":28,"o":30.26,"t":"2026-10-22T15:55:00Z","v":1151,"vw":30.281825},{"c":30.31,"h":30.31,"l":30.31,"n":12,"o":30.31,"t":"2026-10-22T16:00:00Z","v":276,"vw":30.31},{"c":30.245,"h":30.3,"l":30.19,"n":96,"o":30.245,"t":"2026-10-22T16:05:00Z","v":10552,"vw":30.242011},{"c":30.24,"h":30.24,"l":30.24,"n":6,"o":30.24,"t":"2026-10-22T16:10:00Z","v":114,"vw":30.24},{"c":30.245,"h":30.3,"l":30.245,"n":26,"o":30.29,"t":"2026-10-22T16:15:00Z","v":988,"vw":30.264972},{"c":30.32,"h":30.35,"l":30.265,"n":71,"o":30.29,"t":"2026-10-22T16:20:00Z","v":2711,"vw":30.308847},{"c":30.22,"h":30.38,"l":30.17,"n":90,"o":30.37,"t":"2026-10-22T16:30:00Z","v":4788,"vw":30.239412},{"c":30.195,"h":30.25,"l":30.17,"n":44,"o":30.215,"t":"2026-10-22T16:35:00Z","v":2305,"vw":30.206077},{"c":30.195,"h":30.195,"l":30.195,"n":27,"o":30.195,"t":"2026-10-22T16:40:00Z","v":8310,"vw":30.195},{"c":30.27,"h":30.27,"l":30.09,"n":149,"o":30.195,"t":"2026-10-22T16:45:00Z","v":9355,"vw":30.178299},{"c":30.44,"h":30.44,"l":30.32,"n":65,"o":30.32,"t":"2026-10-22T16:50:00Z","v":2566,"vw":30.386875},{"c":30.43,"h":30.47,"l":30.415,"n":32,"o":30.46,"t":"2026-10-22T16:55:00Z","v":2075,"vw":30.431688},{"c":30.25,"h":30.31,"l":30.25,"n":11,"o":30.31,"t":"2026-10-22T17:00:00Z","v":375,"vw":30.2725},{"c":30.205,"h":30.245,"l":30.205,"n":20,"o":30.245,"t":"2026-10-22T17:05:00Z","v":597,"vw":30.214238},{"c":30.48,"h":30.48,"l":30.24,"n":46,"o":30.34,"t":"2026-10-22T17:10:00Z","v":1972,"vw":30.347852},{"c":30.425,"h":30.49,"l":30.425,"n":13,"o":30.49,"t":"2026-10-22T17:15:00Z","v":455,"vw":30.446667},{"c":30.36,"h":30.36,"l":30.36,"n":4,"o":30.36,"t":"2026-10-22T17:20:00Z","v":118,"vw":30.36},{"c":30.55,"h":30.55,"l":30.41,"n":83,"o":30.415,"t":"2026-10-22T17:35:00Z","v":3949,"vw":30.468251},{"c":30.61,"h":30.7,"l":30.58,"n":90,"o":30.58,"t":"2026-10-22T17:45:00Z","v":5215,"vw":30.613549},{"c":30.64,"h":30.64,"l":30.61,"n":9,"o":30.61,"t":"2026-10-22T17:50:00Z","v":442,"vw":30.63},{"c":30.66,"h":30.7,"l":30.59,"n":69,"o":30.7,"t":"2026-10-22T17:55:00Z","v":5457,"vw":30.641544},{"c":30.62,"h":30.7,"l":30.62,"n":150,"o":30.66,"t":"2026-10-22T18:00:00Z","v":5928,"vw":30.680392},{"c":30.65,"h":30.66,"l":30.56,"n":65,"o":30.57,"t":"2026-10-22T18:05:00Z","v":2163,"vw":30.639304},{"c":30.655,"h":30.7,"l":30.655,"n":47,"o":30.655,"t":"2026-10-22T18:10:00Z","v":3008,"vw":30.671667},{"c":30.685,"h":30.72,"l":30.655,"n":77,"o":30.655,"t":"2026-10-22T18:15:00Z","v":4045,"vw":30.710208},{"c":30.735,"h":30.75,"l":30.72,"n":38,"o":30.72,"t":"2026-10-22T18:20:00Z","v":1447,"vw":30.738265},{"c":30.71,"h":30.71,"l":30.71,"n":10,"o":30.71,"t":"2026-10-22T18:25:00Z","v":372,"vw":30.71},{"c":30.7,"h":30.7,"l":30.66,"n":35,"o":30.66,"t":"2026-10-22T18:30:00Z","v":1135,"vw":30.666339},{"c":30.61,"h":30.61,"l":30.61,"n":2,"o":30.61,"t":"2026-10-22T18:35:00Z","v":124,"vw":30.61},{"c":30.55,"h":30.6,"l":30.55,"n":31,"o":30.595,"t":"2026-10-22T18:45:00Z","v":830,"vw":30.581667},{"c":30.605,"h":30.605,"l":30.57,"n":34,"o":30.605,"t":"2026-10-22T18:50:00Z","v":964,"vw":30.6},{"c":30.58,"h":30.66,"l":30.58,"n":30,"o":30.66,"t":"2026-10-22T18:55:00Z","v":4449,"vw":30.612476},{"c":30.535,"h":30.56,"l":30.51,"n":56,"o":30.56,"t":"2026-10-22T19:00:00Z","v":1391,"vw":30.537814},{"c":30.54,"h":30.57,"l":30.535,"n":38,"o":30.535,"t":"2026-10-22T19:05:00Z","v":1692,"vw":30.552387},{"c":30.59,"h":30.59,"l":30.5137,"n":92,"o":30.5137,"t":"2026-10-22T19:10:00Z","v":2683,"vw":30.568391},{"c":30.53,"h":30.59,"l":30.53,"n":32,"o":30.5762,"t":"2026-10-22T19:15:00Z","v":989,"vw":30.570409},{"c":30.57,"h":30.59,"l":30.56,"n":60,"o":30.56,"t":"2026-10-22T19:20:00Z","v":1541,"vw":30.571429},{"c":30.575,"h":30.58,"l":30.53,"n":87,"o":30.58,"t":"2026-10-22T19:25:00Z","v":2641,"vw":30.554285},{"c":30.71,"h":30.72,"l":30.575,"n":147,"o":30.575,"t":"2026-10-22T19:30:00Z","v":6223,"vw":30.646342},{"c":30.6,"h":30.71,"l":30.59,"n":38,"o":30.64,"t":"2026-10-22T19:35:00Z","v":2263,"vw":30.645882},{"c":30.55,"h":30.66,"l":30.55,"n":155,"o":30.63,"t":"2026-10-22T19:40:00Z","v":5970,"vw":30.592271},{"c":30.52,"h":30.6,"l":30.52,"n":120,"o":30.54,"t":"2026-10-22T19:45:00Z","v":5591,"vw":30.561774},{"c":30.6,"h":30.64,"l":30.5725,"n":225,"o":30.5725,"t":"2026-10-22T19:50:00Z","v":8067,"vw":30.616206},{"c":30.69,"h":30.69,"l":30.55,"n":1020,"o":30.605,"t":"2026-10-22T19:55:00Z","v":88897,"vw":30.61406},{"c":30.68,"h":30.68,"l":30.68,"n":9,"o":30.68,"t":"2026-10-22T20:00:00Z","v":41771,"vw":30.68}],"history":[{"c":22.64,"h":22.65,"l":20.86,"n":2069,"o":21.32,"t":"2024-10-21T04:00:00Z","v":438662,"vw":21.882982},{"c":22.36,"h":22.65,"l":21.89,"n":1245,"o":22.65,"t":"2024-10-22T04:00:00Z","v":42223,"vw":22.23337},{"c":22.21,"h":22.555,"l":21.82,"n":702,"o":22.19,"t":"2024-10-23T04:00:00Z","v":31697,"vw":22.186105},{"c":21.33,"h":23.1,"l":21.27,"n":1731,"o":22.22,"t":"2024-10-24T04:00:00Z","v":73193,"vw":22.199153},{"c":21.71,"h":21.82,"l":21.26,"n":453,"o":21.26,"t":"2024-10-25T04:00:00Z","v":11343,"vw":21.549994},{"c":23.35,"h":23.91,"l":21.56,"n":2862,"o":21.56,"t":"2024-10-28T04:00:00Z","v":106915,"vw":23.164448},{"c":23.75,"h":23.99,"l":22.74,"n":3696,"o":23.2,"t":"2024-10-29T04:00:00Z","v":105221,"vw":23.546802},{"c":24.8,"h":25,"l":23.4,"n":1975,"o":23.88,"t":"2024-10-30T04:00:00Z","v":89252,"vw":24.297855},{"c":24.87,"h":25.395,"l":23.955,"n":2542,"o":24.57,"t":"2024-10-31T04:00:00Z","v":159875,"vw":24.713384},{"c":24.15,"h":24.68,"l":23.89,"n":1710,"o":24.61,"t":"2024-11-01T04:00:00Z","v":46135,"vw":24.271829},{"c":23.93,"h":25.4985,"l":23.65,"n":4029,"o":24.43,"t":"2024-11-04T05:00:00Z","v":108971,"vw":24.310544},{"c":23.21,"h":24.545,"l":22.8608,"n":2203,"o":24.36,"t":"2024-11-05T05:00:00Z","v":74198,"vw":23.807444},{"c":25.01,"h":25.01,"l":23.28,"n":2713,"o":23.49,"t":"2024-11-06T05:00:00Z","v":104634,"vw":24.098076},{"c":22.32,"h":25.4,"l":22.19,"n":2617,"o":25.15,"t":"2024-11-07T05:00:00Z","v":69898,"vw":23.244052},{"c":22.61,"h":23.06,"l":21.93,"n":1344,"o":22.42,"t":"2024-11-08T05:00:00Z","v":23350,"vw":22.608302},{"c":21.25,"h":22.87,"l":21.1,"n":947,"o":22.87,"t":"2024-11-11T05:00:00Z","v":35115,"vw":21.762591},{"c":19.84,"h":21.38,"l":19.78,"n":976,"o":21.15,"t":"2024-11-12T05:00:00Z","v":33914,"vw":20.343915},{"c":20.04,"h":20.6,"l":20,"n":982,"o":20,"t":"2024-11-13T05:00:00Z","v":19209,"vw":20.120238},{"c":20.55,"h":20.55,"l":20,"n":491,"o":20.01,"t":"2024-11-14T05:00:00Z","v":14948,"vw":20.246218},{"c":20.35,"h":21.16,"l":20,"n":1948,"o":20.55,"t":"2024-11-15T05:00:00Z","v":29206,"vw":20.336688},{"c":20.92,"h":20.98,"l":20.2,"n":726,"o":20.35,"t":"2024-11-18T05:00:00Z","v":25160,"vw":20.618385},{"c":20.51,"h":21.85,"l":20.51,"n":1607,"o":20.92,"t":"2024-11-19T05:00:00Z","v":46616,"vw":20.974193},{"c":20.5,"h":20.55,"l":18.81,"n":1036,"o":20.36,"t":"2024-11-20T05:00:00Z","v":53755,"vw":20.094294},{"c":21.04,"h":21.34,"l":20.17,"n":1453,"o":20.71,"t":"2024-11-21T05:00:00Z","v":58762,"vw":20.645945},{"c":22.29,"h":22.29,"l":20.545,"n":3639,"o":21.04,"t":"2024-11-22T05:00:00Z","v":146666,"vw":21.837208},{"c":23.69,"h":24,"l":21.19,"n":3999,"o":22.45,"t":"2024-11-25T05:00:00Z","v":157001,"vw":22.65597},{"c":24.165,"h":24.52,"l":22.7001,"n":3445,"o":23.3,"t":"2024-11-26T05:00:00Z","v":151026,"vw":23.523501},{"c":22.36,"h":24.5,"l":21.33,"n":3993,"o":24.38,"t":"2024-11-27T05:00:00Z","v":173583,"vw":22.974392},{"c":21.9,"h":22.55,"l":20.58,"n":2051,"o":22.02,"t":"2024-11-29T05:00:00Z","v":86365,"vw":21.490854},{"c":19.15,"h":22.18,"l":18.5901,"n":4903,"o":21.22,"t":"2024-12-02T05:00:00Z","v":224009,"vw":19.783842},{"c":19.78,"h":20.9199,"l":18.76,"n":3678,"o":18.99,"t":"2024-12-03T05:00:00Z","v":139310,"vw":19.684905},{"c":20,"h":20.48,"l":19.41,"n":3824,"o":19.81,"t":"2024-12-04T05:00:00Z","v":164682,"vw":19.909409},{"c":19.52,"h":20.7,"l":18.88,"n":3534,"o":20,"t":"2024-12-05T05:00:00Z","v":159028,"vw":19.475175},{"c":19.07,"h":20.15,"l":18.68,"n":3448,"o":19.72,"t":"2024-12-06T05:00:00Z","v":126546,"vw":19.246865},{"c":18.54,"h":19.53,"l":18.2,"n":3140,"o":18.84,"t":"2024-12-09T05:00:00Z","v":146874,"vw":18.636775},{"c":18.3,"h":19.46,"l":17.82,"n":2465,"o":18.74,"t":"2024-12-10T05:00:00Z","v":93856,"vw":18.22309},{"c":19.41,"h":19.6,"l":18.16,"n":3410,"o":18.43,"t":"2024-12-11T05:00:00Z","v":84805,"vw":19.005325},{"c":19.02,"h":20.1729,"l":19.02,"n":1305,"o":19.39,"t":"2024-12-12T05:00:00Z","v":22367,"vw":19.288442},{"c":18.4,"h":19.6,"l":17.93,"n":2965,"o":19.11,"t":"2024-12-13T05:00:00Z","v":49510,"vw":18.401621},{"c":18.5,"h":18.81,"l":18.14,"n":1703,"o":18.51,"t":"2024-12-16T05:00:00Z","v":32808,"vw":18.408524},{"c":18.49,"h":18.7,"l":18.0281,"n":1498,"o":18.4,"t":"2024-12-17T05:00:00Z","v":46123,"vw":18.419301},{"c":18.5,"h":18.999,"l":18.0101,"n":1509,"o":18.71,"t":"2024-12-18T05:00:00Z","v":79246,"vw":18.470635},{"c":19.01,"h":19.33,"l":18.51,"n":1857,"o":18.78,"t":"2024-12-19T05:00:00Z","v":37531,"vw":18.984841},{"c":19.57,"h":20.48,"l":18.77,"n":3083,"o":19,"t":"2024-12-20T05:00:00Z","v":97070,"vw":19.783469},{"c":18.93,"h":19.925,"l":18.82,"n":1977,"o":19.78,"t":"2024-12-23T05:00:00Z","v":26035,"vw":19.165484},{"c":18.83,"h":19.02,"l":18.32,"n":930,"o":18.94,"t":"2024-12-24T05:00:00Z","v":12597,"vw":18.821573},{"c":19.5,"h":20,"l":18.55,"n":3014,"o":18.59,"t":"2024-12-26T05:00:00Z","v":57155,"vw":19.501464},{"c":19.43,"h":19.5,"l":18.72,"n":520,"o":19.18,"t":"2024-12-27T05:00:00Z","v":20111,"vw":19.194675},{"c":19.02,"h":19.88,"l":18.18,"n":1454,"o":19.28,"t":"2024-12-30T05:00:00Z","v":34917,"vw":19.17984},{"c":19.17,"h":19.48,"l":18.36,"n":978,"o":18.92,"t":"2024-12-31T05:00:00Z","v":30684,"vw":19.157501},{"c":18.54,"h":19.89,"l":18.07,"n":1611,"o":19.21,"t":"2025-01-02T05:00:00Z","v":33888,"vw":18.710686},{"c":18.53,"h":19.1,"l":18.18,"n":5240,"o":18.64,"t":"2025-01-03T05:00:00Z","v":119281,"vw":18.605988},{"c":18.06,"h":18.6,"l":18.05,"n":1291,"o":18.3,"t":"2025-01-06T05:00:00Z","v":21903,"vw":18.248585},{"c":19.23,"h":19.38,"l":17.975,"n":2138,"o":18.05,"t":"2025-01-07T05:00:00Z","v":48500,"vw":18.810633},{"c":18.54,"h":19.59,"l":18.3,"n":1264,"o":19.3,"t":"2025-01-08T05:00:00Z","v":55285,"vw":18.849944},{"c":17.8,"h":18.4,"l":17.31,"n":893,"o":18.4,"t":"2025-01-10T05:00:00Z","v":19420,"vw":17.965109},{"c":16.41,"h":17.67,"l":15.45,"n":3122,"o":17.3,"t":"2025-01-13T05:00:00Z","v":134640,"vw":16.655572},{"c":16,"h":16.9,"l":15.65,"n":1236,"o":16.9,"t":"2025-01-14T05:00:00Z","v":22421,"vw":16.135713},{"c":16.65,"h":16.68,"l":15.51,"n":1248,"o":16.56,"t":"2025-01-15T05:00:00Z","v":44114,"vw":16.18948},{"c":17.45,"h":17.67,"l":15.21,"n":1301,"o":16.9,"t":"2025-01-16T05:00:00Z","v":29577,"vw":17.021641},{"c":18.36,"h":19.03,"l":17.33,"n":1391,"o":17.33,"t":"2025-01-17T05:00:00Z","v":25930,"vw":18.15341},{"c":19.12,"h":19.9,"l":18.29,"n":4167,"o":18.29,"t":"2025-01-21T05:00:00Z","v":83035,"vw":19.253517},{"c":19.54,"h":19.9,"l":18.6101,"n":1209,"o":19.46,"t":"2025-01-22T05:00:00Z","v":91337,"vw":19.300891},{"c":19.32,"h":19.695,"l":18.75,"n":1363,"o":19.3,"t":"2025-01-23T05:00:00Z","v":134630,"vw":19.255522},{"c":18.74,"h":19.44,"l":18.33,"n":1182,"o":19.44,"t":"2025-01-24T05:00:00Z","v":15373,"vw":18.961894},{"c":18.02,"h":19.04,"l":18.02,"n":1610,"o":18.18,"t":"2025-01-27T05:00:00Z","v":36789,"vw":18.613928},{"c":18,"h":18.18,"l":17.89,"n":970,"o":18.11,"t":"2025-01-28T05:00:00Z","v":27903,"vw":18.044947},{"c":17.64,"h":18.28,"l":17.11,"n":1528,"o":18,"t":"2025-01-29T05:00:00Z","v":87268,"vw":17.868414},{"c":17.73,"h":18.3235,"l":17.59,"n":608,"o":17.59,"t":"2025-01-30T05:00:00Z","v":17090,"vw":17.869098},{"c":17.6,"h":18.7,"l":17.34,"n":1880,"o":18.28,"t":"2025-01-31T05:00:00Z","v":50712,"vw":18.053207},{"c":17.14,"h":17.4,"l":16.86,"n":539,"o":17.1,"t":"2025-02-03T05:00:00Z","v":30918,"vw":17.17056},{"c":17.17,"h":17.56,"l":16.835,"n":316,"o":16.93,"t":"2025-02-04T05:00:00Z","v":17350,"vw":17.211184},{"c":17.53,"h":17.8,"l":17.01,"n":748,"o":17.515,"t":"2025-02-05T05:00:00Z","v":52867,"vw":17.500715},{"c":18.26,"h":18.525,"l":17.51,"n":578,"o":17.8,"t":"2025-02-06T05:00:00Z","v":19523,"vw":18.156334},{"c":18.29,"h":18.29,"l":17.5,"n":591,"o":17.81,"t":"2025-02-07T05:00:00Z","v":23614,"vw":17.840754},{"c":17.855,"h":18.09,"l":17.55,"n":691,"o":18.09,"t":"2025-02-10T05:00:00Z","v":25112,"vw":17.933059},{"c":17.53,"h":17.75,"l":17.01,"n":724,"o":17.5,"t":"2025-02-11T05:00:00Z","v":37985,"vw":17.382869},{"c":17.7,"h":18,"l":17.56,"n":1384,"o":17.58,"t":"2025-02-12T05:00:00Z","v":27751,"vw":17.740391},{"c":17.37,"h":17.89,"l":17.35,"n":2925,"o":17.74,"t":"2025-02-13T05:00:00Z","v":35550,"vw":17.567375},{"c":17.27,"h":17.94,"l":17.05,"n":2000,"o":17.25,"t":"2025-02-14T05:00:00Z","v":65280,"vw":17.482582},{"c":16.98,"h":17.575,"l":16.83,"n":2111,"o":17.555,"t":"2025-02-18T05:00:00Z","v":28895,"vw":17.266413},{"c":16.85,"h":17.38,"l":16.63,"n":2928,"o":16.78,"t":"2025-02-19T05:00:00Z","v":34584,"vw":17.020103},{"c":16.5,"h":17.0025,"l":16.5,"n":734,"o":16.79,"t":"2025-02-20T05:00:00Z","v":21823,"vw":16.753444},{"c":16.49,"h":17.0093,"l":16.06,"n":1928,"o":16.515,"t":"2025-02-21T05:00:00Z","v":59087,"vw":16.372742},{"c":15.8,"h":16.45,"l":15.8,"n":764,"o":16.45,"t":"2025-02-24T05:00:00Z","v":15257,"vw":16.014851},{"c":15.54,"h":16.19,"l":15.33,"n":1424,"o":16.09,"t":"2025-02-25T05:00:00Z","v":39118,"vw":15.689715},{"c":15.46,"h":15.88,"l":14.98,"n":1116,"o":15.52,"t":"2025-02-26T05:00:00Z","v":69493,"vw":15.37409},{"c":15.56,"h":16.14,"l":15.2,"n":1766,"o":15.375,"t":"2025-02-27T05:00:00Z","v":32807,"vw":15.589338},{"c":15.9,"h":15.96,"l":15.285,"n":614,"o":15.35,"t":"2025-02-28T05:00:00Z","v":44819,"vw":15.6016},{"c":15.32,"h":16.7499,"l":15.24,"n":899,"o":16.05,"t":"2025-03-03T05:00:00Z","v":28784,"vw":15.5312},{"c":15.45,"h":15.77,"l":14.645,"n":1097,"o":15.11,"t":"2025-03-04T05:00:00Z","v":56029,"vw":15.217549},{"c":14.99,"h":15.96,"l":14.5,"n":1544,"o":15.16,"t":"2025-03-05T05:00:00Z","v":152739,"vw":15.181119},{"c":15.45,"h":16.09,"l":14.14,"n":1124,"o":15.2,"t":"2025-03-06T05:00:00Z","v":66998,"vw":15.059695},{"c":15.01,"h":16.74,"l":14.895,"n":1801,"o":15.77,"t":"2025-03-07T05:00:00Z","v":91538,"vw":15.870822},{"c":14.9,"h":15.8,"l":14.49,"n":1386,"o":15.4,"t":"2025-03-10T04:00:00Z","v":28855,"vw":15.012089},{"c":16.05,"h":17,"l":14.52,"n":2124,"o":14.52,"t":"2025-03-11T04:00:00Z","v":78023,"vw":15.840794},{"c":16.01,"h":16.64,"l":15.84,"n":2720,"o":16.27,"t":"2025-03-12T04:00:00Z","v":30776,"vw":16.195175},{"c":16.91,"h":17.99,"l":15.975,"n":1614,"o":16,"t":"2025-03-13T04:00:00Z","v":66417,"vw":16.832321},{"c":16.67,"h":17.22,"l":16.25,"n":792,"o":16.79,"t":"2025-03-14T04:00:00Z","v":28693,"vw":16.964087},{"c":16.5,"h":17.13,"l":16.08,"n":1399,"o":16.23,"t":"2025-03-17T04:00:00Z","v":30601,"vw":16.53047},{"c":15.96,"h":16.655,"l":15.94,"n":1532,"o":16.48,"t":"2025-03-18T04:00:00Z","v":29290,"vw":16.178947},{"c":16.08,"h":16.56,"l":15.6,"n":750,"o":15.95,"t":"2025-03-19T04:00:00Z","v":19076,"vw":15.98312},{"c":15.46,"h":16.255,"l":15.4,"n":1772,"o":16,"t":"2025-03-20T04:00:00Z","v":19735,"vw":15.830205},{"c":15.4,"h":16.1448,"l":15.3,"n":813,"o":15.4,"t":"2025-03-21T04:00:00Z","v":23584,"vw":15.475384},{"c":15.47,"h":16.0435,"l":15.44,"n":551,"o":15.74,"t":"2025-03-24T04:00:00Z","v":8240,"vw":15.731455},{"c":15.25,"h":15.7,"l":15.1,"n":670,"o":15.32,"t":"2025-03-25T04:00:00Z","v":18247,"vw":15.289036},{"c":15.48,"h":15.5999,"l":15.36,"n":820,"o":15.36,"t":"2025-03-26T04:00:00Z","v":13288,"vw":15.506285},{"c":15.57,"h":16.18,"l":15.4,"n":1329,"o":15.64,"t":"2025-03-27T04:00:00Z","v":19232,"vw":15.706289},{"c":15.8,"h":16.145,"l":15.45,"n":893,"o":15.78,"t":"2025-03-28T04:00:00Z","v":35808,"vw":15.802065},{"c":15.7,"h":15.83,"l":15.22,"n":1063,"o":15.82,"t":"2025-03-31T04:00:00Z","v":24995,"vw":15.548392},{"c":14.83,"h":15.5,"l":14.5,"n":803,"o":15.5,"t":"2025-04-01T04:00:00Z","v":42726,"vw":14.950046},{"c":14.95,"h":15.55,"l":14.5301,"n":669,"o":14.66,"t":"2025-04-02T04:00:00Z","v":75124,"vw":15.207559},{"c":14.62,"h":15.18,"l":14.53,"n":682,"o":14.55,"t":"2025-04-03T04:00:00Z","v":13164,"vw":14.81757},{"c":14.28,"h":14.35,"l":13.48,"n":576,"o":14.31,"t":"2025-04-04T04:00:00Z","v":19107,"vw":14.003481},{"c":13.21,"h":14.06,"l":12.68,"n":677,"o":14.06,"t":"2025-04-07T04:00:00Z","v":25652,"vw":13.210545},{"c":11.83,"h":13.9,"l":11.76,"n":894,"o":13.9,"t":"2025-04-08T04:00:00Z","v":20599,"vw":12.646805},{"c":12.3,"h":13.1,"l":11.85,"n":963,"o":12.14,"t":"2025-04-09T04:00:00Z","v":74407,"vw":12.328338},{"c":11.9,"h":12.38,"l":11.51,"n":1011,"o":12.13,"t":"2025-04-10T04:00:00Z","v":39020,"vw":11.947672},{"c":12,"h":12.1916,"l":11.66,"n":827,"o":11.905,"t":"2025-04-11T04:00:00Z","v":56660,"vw":11.978706},{"c":12.62,"h":12.705,"l":12.01,"n":926,"o":12.15,"t":"2025-04-14T04:00:00Z","v":18870,"vw":12.308426},{"c":13.94,"h":13.94,"l":12.94,"n":862,"o":12.94,"t":"2025-04-15T04:00:00Z","v":31982,"vw":13.357618},{"c":13.72,"h":14.55,"l":13.44,"n":738,"o":13.75,"t":"2025-04-16T04:00:00Z","v":23397,"vw":13.789734},{"c":14,"h":14.3,"l":13.6019,"n":275,"o":13.8072,"t":"2025-04-17T04:00:00Z","v":10085,"vw":14.160959},{"c":14.5,"h":14.65,"l":13.81,"n":851,"o":14.03,"t":"2025-04-21T04:00:00Z","v":37038,"vw":14.167396},{"c":15.09,"h":16,"l":14.56,"n":1090,"o":15.17,"t":"2025-04-22T04:00:00Z","v":33070,"vw":15.158158},{"c":14.82,"h":15.44,"l":14.7,"n":1270,"o":15.1,"t":"2025-04-23T04:00:00Z","v":22087,"vw":15.12784},{"c":15.83,"h":16.46,"l":15.1,"n":1296,"o":15.19,"t":"2025-04-24T04:00:00Z","v":62332,"vw":15.79334},{"c":16.84,"h":17.22,"l":16.02,"n":1895,"o":16.09,"t":"2025-04-25T04:00:00Z","v":560120,"vw":16.559045},{"c":17.06,"h":17.37,"l":16.7109,"n":1475,"o":16.78,"t":"2025-04-28T04:00:00Z","v":491503,"vw":17.090739},{"c":17.27,"h":18.07,"l":16.68,"n":1610,"o":17.89,"t":"2025-04-29T04:00:00Z","v":307326,"vw":17.250123},{"c":18.48,"h":18.7,"l":16.8662,"n":1431,"o":16.89,"t":"2025-04-30T04:00:00Z","v":145760,"vw":17.698017},{"c":17.85,"h":18.56,"l":17.215,"n":1068,"o":18.27,"t":"2025-05-01T04:00:00Z","v":74636,"vw":17.722883},{"c":18.37,"h":18.575,"l":17.85,"n":638,"o":17.85,"t":"2025-05-02T04:00:00Z","v":20504,"vw":18.216688},{"c":18.66,"h":19.075,"l":18.1,"n":964,"o":18.47,"t":"2025-05-05T04:00:00Z","v":32606,"vw":18.542167},{"c":16.83,"h":18.37,"l":16.18,"n":1060,"o":18.33,"t":"2025-05-06T04:00:00Z","v":168072,"vw":17.075572},{"c":17.1,"h":17.28,"l":16.27,"n":1126,"o":17.01,"t":"2025-05-07T04:00:00Z","v":84111,"vw":16.778632},{"c":17.04,"h":17.68,"l":16.77,"n":586,"o":17.145,"t":"2025-05-08T04:00:00Z","v":39986,"vw":17.090454},{"c":16.99,"h":17.2741,"l":16.56,"n":837,"o":17.15,"t":"2025-05-09T04:00:00Z","v":15489,"vw":16.881256},{"c":16.81,"h":17.26,"l":16.57,"n":433,"o":17.26,"t":"2025-05-12T04:00:00Z","v":16244,"vw":16.840703},{"c":16.11,"h":17.05,"l":15.73,"n":1028,"o":17.05,"t":"2025-05-13T04:00:00Z","v":40500,"vw":16.170828},{"c":16.07,"h":17.08,"l":14.585,"n":1039,"o":16.38,"t":"2025-05-14T04:00:00Z","v":123891,"vw":15.559178},{"c":15.91,"h":17.1,"l":15.34,"n":509,"o":16.16,"t":"2025-05-15T04:00:00Z","v":22685,"vw":15.885317},{"c":16.56,"h":16.61,"l":15.5,"n":664,"o":15.5,"t":"2025-05-16T04:00:00Z","v":40381,"vw":16.182042},{"c":16.69,"h":16.98,"l":15.72,"n":858,"o":15.72,"t":"2025-05-19T04:00:00Z","v":39946,"vw":16.487729},{"c":17.25,"h":17.25,"l":16.265,"n":691,"o":16.65,"t":"2025-05-20T04:00:00Z","v":44791,"vw":16.745037},{"c":16.4,"h":17,"l":16.0701,"n":609,"o":16.91,"t":"2025-05-21T04:00:00Z","v":27457,"vw":16.490539},{"c":16.39,"h":16.555,"l":15.98,"n":589,"o":16.3,"t":"2025-05-22T04:00:00Z","v":67224,"vw":16.33977},{"c":15.99,"h":16.14,"l":15.84,"n":336,"o":16.14,"t":"2025-05-23T04:00:00Z","v":16327,"vw":15.983255},{"c":15.84,"h":16.5,"l":15.83,"n":1041,"o":16.07,"t":"2025-05-27T04:00:00Z","v":73135,"vw":16.060205},{"c":15.46,"h":15.85,"l":15.46,"n":507,"o":15.84,"t":"2025-05-28T04:00:00Z","v":11424,"vw":15.72828},{"c":16.72,"h":16.9,"l":15.51,"n":2138,"o":15.875,"t":"2025-05-29T04:00:00Z","v":113365,"vw":16.416267},{"c":16.6,"h":16.99,"l":16.26,"n":2230,"o":16.97,"t":"2025-05-30T04:00:00Z","v":189849,"vw":16.545189},{"c":16.49,"h":16.88,"l":16.2,"n":1963,"o":16.6,"t":"2025-06-02T04:00:00Z","v":110708,"vw":16.565193},{"c":17.28,"h":18,"l":16.42,"n":2640,"o":16.55,"t":"2025-06-03T04:00:00Z","v":156686,"vw":17.368857},{"c":16.62,"h":17.3,"l":16.57,"n":1490,"o":17.2,"t":"2025-06-04T04:00:00Z","v":67922,"vw":16.96087},{"c":16.05,"h":16.875,"l":15.91,"n":1573,"o":16.61,"t":"2025-06-05T04:00:00Z","v":81019,"vw":16.24842},{"c":16.78,"h":17.19,"l":15.99,"n":1449,"o":15.99,"t":"2025-06-06T04:00:00Z","v":82546,"vw":16.738872},{"c":18.03,"h":18.34,"l":16.355,"n":956,"o":16.54,"t":"2025-06-09T04:00:00Z","v":64706,"vw":16.950417},{"c":18.12,"h":19.06,"l":17.5101,"n":1341,"o":18.09,"t":"2025-06-10T04:00:00Z","v":73333,"vw":18.010491},{"c":17.05,"h":19.39,"l":17.05,"n":769,"o":19.39,"t":"2025-06-11T04:00:00Z","v":37761,"vw":17.830897},{"c":17.23,"h":17.23,"l":16.38,"n":421,"o":17.1,"t":"2025-06-12T04:00:00Z","v":6096,"vw":16.976735},{"c":16.7,"h":17.532,"l":16.445,"n":657,"o":17.21,"t":"2025-06-13T04:00:00Z","v":12409,"vw":16.810002},{"c":16.96,"h":16.96,"l":16.31,"n":450,"o":16.84,"t":"2025-06-16T04:00:00Z","v":11256,"vw":16.664058},{"c":16.56,"h":16.725,"l":16.56,"n":578,"o":16.725,"t":"2025-06-17T04:00:00Z","v":6420,"vw":16.586574},{"c":16.64,"h":17.1899,"l":16,"n":282,"o":16.33,"t":"2025-06-18T04:00:00Z","v":6244,"vw":16.606182},{"c":17.99,"h":18,"l":17.045,"n":582,"o":17.08,"t":"2025-06-20T04:00:00Z","v":62025,"vw":17.880202},{"c":17.42,"h":18,"l":16.95,"n":502,"o":17.99,"t":"2025-06-23T04:00:00Z","v":22188,"vw":17.550676},{"c":17.2,"h":17.74,"l":17.16,"n":613,"o":17.74,"t":"2025-06-24T04:00:00Z","v":22168,"vw":17.328997},{"c":17.56,"h":17.58,"l":16.78,"n":325,"o":17.2,"t":"2025-06-25T04:00:00Z","v":11609,"vw":17.086242},{"c":17.9,"h":17.9999,"l":17.12,"n":480,"o":17.9999,"t":"2025-06-26T04:00:00Z","v":21080,"vw":17.637281},{"c":17,"h":18,"l":16.7844,"n":592,"o":17.99,"t":"2025-06-27T04:00:00Z","v":33521,"vw":17.361626},{"c":17.6,"h":17.8,"l":16.8,"n":507,"o":17.245,"t":"2025-06-30T04:00:00Z","v":85320,"vw":17.388085},{"c":17.25,"h":17.88,"l":16.72,"n":798,"o":17.25,"t":"2025-07-01T04:00:00Z","v":38078,"vw":17.480165},{"c":17.82,"h":18.1,"l":17.24,"n":317,"o":17.6046,"t":"2025-07-02T04:00:00Z","v":10150,"vw":17.75896},{"c":18.6,"h":18.8,"l":17.4,"n":728,"o":18.59,"t":"2025-07-03T04:00:00Z","v":29451,"vw":18.184621},{"c":18,"h":19,"l":17.05,"n":1256,"o":19,"t":"2025-07-07T04:00:00Z","v":24345,"vw":18.17891},{"c":17.98,"h":18.7,"l":17.83,"n":1235,"o":18.59,"t":"2025-07-08T04:00:00Z","v":13793,"vw":18.117542},{"c":18.5,"h":18.5,"l":17.625,"n":1312,"o":17.97,"t":"2025-07-09T04:00:00Z","v":45346,"vw":18.039009},{"c":19.83,"h":19.83,"l":18.1,"n":1742,"o":18.9,"t":"2025-07-10T04:00:00Z","v":58226,"vw":18.994059},{"c":25.12,"h":25.76,"l":19.8,"n":2535,"o":20,"t":"2025-07-11T04:00:00Z","v":155804,"vw":22.659847},{"c":23.8,"h":26.33,"l":23.405,"n":3472,"o":25.66,"t":"2025-07-14T04:00:00Z","v":441694,"vw":24.77227},{"c":22.99,"h":24.41,"l":22.05,"n":1920,"o":23.78,"t":"2025-07-15T04:00:00Z","v":158236,"vw":22.953413},{"c":23,"h":23,"l":21.835,"n":615,"o":22.92,"t":"2025-07-16T04:00:00Z","v":32316,"vw":22.732673},{"c":23.73,"h":24.405,"l":22.345,"n":1004,"o":22.99,"t":"2025-07-17T04:00:00Z","v":147604,"vw":23.088014},{"c":23.245,"h":24.05,"l":22.76,"n":799,"o":24.05,"t":"2025-07-18T04:00:00Z","v":24120,"vw":23.215505},{"c":23.84,"h":23.95,"l":21.5,"n":807,"o":23.05,"t":"2025-07-21T04:00:00Z","v":25902,"vw":23.310492},{"c":23.12,"h":23.63,"l":23.12,"n":801,"o":23.63,"t":"2025-07-22T04:00:00Z","v":22887,"vw":23.302497},{"c":20.84,"h":21.74,"l":19.9501,"n":14744,"o":20.01,"t":"2025-07-23T04:00:00Z","v":1485369,"vw":20.824717},{"c":20.05,"h":21.3,"l":20.045,"n":5749,"o":20.76,"t":"2025-07-24T04:00:00Z","v":275734,"vw":20.692134},{"c":20.62,"h":20.64,"l":19.705,"n":6647,"o":20.3,"t":"2025-07-25T04:00:00Z","v":709620,"vw":20.388621},{"c":20,"h":20.95,"l":19.88,"n":1711,"o":20.68,"t":"2025-07-28T04:00:00Z","v":120513,"vw":20.315339},{"c":19.61,"h":20.22,"l":19.4,"n":2469,"o":20.22,"t":"2025-07-29T04:00:00Z","v":47192,"vw":19.760949},{"c":19.79,"h":20.35,"l":19.19,"n":1193,"o":19.61,"t":"2025-07-30T04:00:00Z","v":109598,"vw":19.65089},{"c":19.88,"h":20.49,"l":19.26,"n":1098,"o":19.535,"t":"2025-07-31T04:00:00Z","v":69310,"vw":20.017936},{"c":20,"h":20.21,"l":19.12,"n":5249,"o":19.83,"t":"2025-08-01T04:00:00Z","v":145311,"vw":19.713823},{"c":21.235,"h":21.8,"l":20.03,"n":1923,"o":20.03,"t":"2025-08-04T04:00:00Z","v":165357,"vw":20.589998},{"c":21,"h":22.3,"l":20.755,"n":1537,"o":20.95,"t":"2025-08-05T04:00:00Z","v":117893,"vw":21.439656},{"c":21.23,"h":22.12,"l":20.88,"n":1636,"o":20.88,"t":"2025-08-06T04:00:00Z","v":50880,"vw":21.47107},{"c":20.32,"h":21.48,"l":20.06,"n":1282,"o":20.48,"t":"2025-08-07T04:00:00Z","v":93425,"vw":20.827205},{"c":20.12,"h":20.87,"l":19.5808,"n":1868,"o":20.23,"t":"2025-08-08T04:00:00Z","v":123961,"vw":20.134964},{"c":20.84,"h":20.93,"l":19.56,"n":1121,"o":19.95,"t":"2025-08-11T04:00:00Z","v":99718,"vw":20.307672},{"c":21.09,"h":21.25,"l":20.36,"n":1245,"o":21.07,"t":"2025-08-12T04:00:00Z","v":60385,"vw":21.053951},{"c":21.43,"h":21.7599,"l":21.01,"n":579,"o":21.58,"t":"2025-08-13T04:00:00Z","v":26051,"vw":21.265086},{"c":22.99,"h":23.09,"l":21.0101,"n":1430,"o":21.27,"t":"2025-08-14T04:00:00Z","v":75804,"vw":21.755713},{"c":22.3,"h":23.7317,"l":22.07,"n":1968,"o":23.19,"t":"2025-08-15T04:00:00Z","v":167398,"vw":22.757293},{"c":22.16,"h":22.535,"l":21.56,"n":1154,"o":22.11,"t":"2025-08-18T04:00:00Z","v":49775,"vw":22.100725},{"c":23.26,"h":23.7327,"l":21.9,"n":1750,"o":22.14,"t":"2025-08-19T04:00:00Z","v":366716,"vw":23.053619},{"c":23,"h":23.9889,"l":22.6,"n":1291,"o":23.11,"t":"2025-08-20T04:00:00Z","v":96835,"vw":23.060064},{"c":23.35,"h":24.01,"l":22.71,"n":2940,"o":22.71,"t":"2025-08-21T04:00:00Z","v":158956,"vw":23.309217},{"c":23.12,"h":23.77,"l":22.855,"n":1669,"o":23.67,"t":"2025-08-22T04:00:00Z","v":53502,"vw":23.29704},{"c":23.65,"h":24.96,"l":22.935,"n":2952,"o":23.05,"t":"2025-08-25T04:00:00Z","v":116527,"vw":23.910626},{"c":24,"h":24.27,"l":23.73,"n":2752,"o":23.7304,"t":"2025-08-26T04:00:00Z","v":323333,"vw":23.970077},{"c":23.78,"h":24.52,"l":23.6,"n":1029,"o":24.13,"t":"2025-08-27T04:00:00Z","v":39052,"vw":23.911658},{"c":22.84,"h":24,"l":22.84,"n":1060,"o":23.995,"t":"2025-08-28T04:00:00Z","v":43606,"vw":23.281052},{"c":21.65,"h":23.37,"l":21.34,"n":1958,"o":22.83,"t":"2025-08-29T04:00:00Z","v":141989,"vw":22.365907},{"c":22.5,"h":22.9641,"l":21.5,"n":2668,"o":21.5,"t":"2025-09-02T04:00:00Z","v":141715,"vw":22.552348},{"c":21.91,"h":22.85,"l":21.91,"n":1482,"o":22.52,"t":"2025-09-03T04:00:00Z","v":73840,"vw":22.38497},{"c":21.98,"h":22.56,"l":21.41,"n":2079,"o":21.95,"t":"2025-09-04T04:00:00Z","v":94393,"vw":21.981104},{"c":23.05,"h":23.48,"l":21.42,"n":4000,"o":21.78,"t":"2025-09-05T04:00:00Z","v":259420,"vw":22.537731},{"c":21.83,"h":23.99,"l":21.78,"n":2525,"o":23.99,"t":"2025-09-08T04:00:00Z","v":119117,"vw":22.819504},{"c":23.94,"h":24.23,"l":21.5,"n":2341,"o":21.91,"t":"2025-09-09T04:00:00Z","v":228400,"vw":23.266763},{"c":23.25,"h":24.83,"l":23.22,"n":1474,"o":23.7,"t":"2025-09-10T04:00:00Z","v":61502,"vw":23.94968},{"c":23.5,"h":24.07,"l":23.39,"n":1566,"o":23.39,"t":"2025-09-11T04:00:00Z","v":61065,"vw":23.719299},{"c":23.2,"h":23.73,"l":23.2,"n":1291,"o":23.53,"t":"2025-09-12T04:00:00Z","v":55526,"vw":23.311803},{"c":23.38,"h":24.02,"l":23.231,"n":1692,"o":24.02,"t":"2025-09-15T04:00:00Z","v":74157,"vw":23.438107},{"c":23.81,"h":23.96,"l":23.3,"n":2191,"o":23.68,"t":"2025-09-16T04:00:00Z","v":157557,"vw":23.558913},{"c":24.08,"h":24.75,"l":23.605,"n":2908,"o":24,"t":"2025-09-17T04:00:00Z","v":637756,"vw":24.035274},{"c":24.54,"h":25.12,"l":23.96,"n":3165,"o":24,"t":"2025-09-18T04:00:00Z","v":135399,"vw":24.614604},{"c":25.36,"h":25.39,"l":23.955,"n":4085,"o":24.41,"t":"2025-09-19T04:00:00Z","v":382967,"vw":24.947616},{"c":24.99,"h":25.88,"l":24.47,"n":3657,"o":25.88,"t":"2025-09-22T04:00:00Z","v":314197,"vw":24.984635},{"c":24.9,"h":25.35,"l":24.71,"n":2821,"o":24.77,"t":"2025-09-23T04:00:00Z","v":201361,"vw":24.987509},{"c":24.42,"h":25.5,"l":24.42,"n":4355,"o":25.16,"t":"2025-09-24T04:00:00Z","v":545429,"vw":25.049704},{"c":24.58,"h":25.18,"l":24.01,"n":2394,"o":24.26,"t":"2025-09-25T04:00:00Z","v":131211,"vw":24.843175},{"c":24.165,"h":24.935,"l":23.86,"n":1600,"o":24.51,"t":"2025-09-26T04:00:00Z","v":81484,"vw":24.303996},{"c":24.26,"h":24.73,"l":23.325,"n":3239,"o":24.4,"t":"2025-09-29T04:00:00Z","v":243721,"vw":24.026027},{"c":24.95,"h":25.565,"l":24.05,"n":5660,"o":24.27,"t":"2025-09-30T04:00:00Z","v":865302,"vw":24.943412},{"c":24.06,"h":25.44,"l":24.055,"n":2475,"o":25,"t":"2025-10-01T04:00:00Z","v":106904,"vw":24.700727},{"c":23.18,"h":24.4077,"l":22.91,"n":2163,"o":24.17,"t":"2025-10-02T04:00:00Z","v":91097,"vw":23.529867},{"c":23.39,"h":23.98,"l":22.71,"n":3537,"o":22.71,"t":"2025-10-03T04:00:00Z","v":140020,"vw":23.524637},{"c":23.25,"h":24.01,"l":22.93,"n":2778,"o":23.4,"t":"2025-10-06T04:00:00Z","v":119510,"vw":23.40462},{"c":22.44,"h":23.808,"l":22.065,"n":2567,"o":23.45,"t":"2025-10-07T04:00:00Z","v":97146,"vw":22.699099},{"c":22.98,"h":23.29,"l":22.52,"n":1920,"o":22.52,"t":"2025-10-08T04:00:00Z","v":86011,"vw":22.902129},{"c":22.84,"h":23.62,"l":22.675,"n":2338,"o":23.62,"t":"2025-10-09T04:00:00Z","v":106312,"vw":22.990885},{"c":21.98,"h":23.21,"l":21.62,"n":2998,"o":22.71,"t":"2025-10-10T04:00:00Z","v":115250,"vw":22.248706},{"c":22.07,"h":23.5,"l":21.5652,"n":4806,"o":22.26,"t":"2025-10-13T04:00:00Z","v":280322,"vw":21.943653},{"c":20.96,"h":21.93,"l":20.7,"n":5754,"o":21.8,"t":"2025-10-14T04:00:00Z","v":370697,"vw":21.303889},{"c":21.78,"h":22.7,"l":21.33,"n":7657,"o":22.12,"t":"2025-10-15T04:00:00Z","v":549808,"vw":21.856932},{"c":21.86,"h":22.9,"l":21.57,"n":5856,"o":21.85,"t":"2025-10-16T04:00:00Z","v":464362,"vw":21.960818},{"c":21.12,"h":22.35,"l":20.65,"n":4541,"o":21.77,"t":"2025-10-17T04:00:00Z","v":246619,"vw":21.555085},{"c":23.63,"h":23.86,"l":21.235,"n":4992,"o":21.27,"t":"2025-10-20T04:00:00Z","v":265520,"vw":23.228228},{"c":23.99,"h":24.19,"l":23,"n":2977,"o":23.43,"t":"2025-10-21T04:00:00Z","v":141316,"vw":23.662359},{"c":23.46,"h":24.11,"l":22.73,"n":3367,"o":24.11,"t":"2025-10-22T04:00:00Z","v":163722,"vw":23.181844},{"c":23,"h":23.71,"l":22.485,"n":3458,"o":23.62,"t":"2025-10-23T04:00:00Z","v":190648,"vw":23.005083},{"c":22.99,"h":23.485,"l":22.54,"n":5430,"o":23.27,"t":"2025-10-24T04:00:00Z","v":459454,"vw":23.146233},{"c":22.82,"h":23.6371,"l":22.49,"n":3925,"o":23.04,"t":"2025-10-27T04:00:00Z","v":204794,"vw":22.833863},{"c":22.65,"h":23.15,"l":22.2,"n":4234,"o":22.74,"t":"2025-10-28T04:00:00Z","v":143438,"vw":22.780085},{"c":22.08,"h":22.83,"l":21.99,"n":2999,"o":22.77,"t":"2025-10-29T04:00:00Z","v":80501,"vw":22.250476},{"c":22.24,"h":22.58,"l":22,"n":3043,"o":22.165,"t":"2025-10-30T04:00:00Z","v":130509,"vw":22.227994},{"c":22.22,"h":22.4,"l":21.76,"n":2594,"o":22.26,"t":"2025-10-31T04:00:00Z","v":130413,"vw":22.184618},{"c":22.5,"h":23.82,"l":21.21,"n":5798,"o":22.12,"t":"2025-11-03T05:00:00Z","v":325765,"vw":22.325199},{"c":21.64,"h":22.52,"l":21.585,"n":3336,"o":22.27,"t":"2025-11-04T05:00:00Z","v":177533,"vw":22.028796},{"c":21.72,"h":22.24,"l":21.42,"n":3409,"o":21.47,"t":"2025-11-05T05:00:00Z","v":141205,"vw":21.71518},{"c":21.8,"h":22.35,"l":21.1865,"n":4963,"o":21.6,"t":"2025-11-06T05:00:00Z","v":250364,"vw":21.727214},{"c":21.59,"h":22.325,"l":21.02,"n":2948,"o":21.8,"t":"2025-11-07T05:00:00Z","v":103704,"vw":21.546041},{"c":22.63,"h":22.89,"l":21.21,"n":3582,"o":21.5,"t":"2025-11-10T05:00:00Z","v":124113,"vw":22.289197},{"c":24.12,"h":24.46,"l":22.4144,"n":3240,"o":22.68,"t":"2025-11-11T05:00:00Z","v":186446,"vw":23.69584},{"c":25.81,"h":25.83,"l":23.86,"n":4567,"o":24.01,"t":"2025-11-12T05:00:00Z","v":336989,"vw":25.189476},{"c":24.26,"h":26.0557,"l":22.775,"n":5385,"o":25.88,"t":"2025-11-13T05:00:00Z","v":269262,"vw":24.052914},{"c":23.55,"h":25.045,"l":23.48,"n":3535,"o":24.36,"t":"2025-11-14T05:00:00Z","v":360937,"vw":23.879543},{"c":24.92,"h":25.5,"l":23.01,"n":8571,"o":23.55,"t":"2025-11-17T05:00:00Z","v":589266,"vw":24.672559},{"c":23.97,"h":25.04,"l":23.94,"n":3552,"o":24.68,"t":"2025-11-18T05:00:00Z","v":206262,"vw":24.331057},{"c":24.54,"h":25.58,"l":23.87,"n":8421,"o":23.87,"t":"2025-11-19T05:00:00Z","v":703626,"vw":24.872458},{"c":24.2,"h":26.2,"l":24.01,"n":5704,"o":24.99,"t":"2025-11-20T05:00:00Z","v":426030,"vw":25.093526},{"c":24.83,"h":25.455,"l":23.76,"n":6224,"o":24.24,"t":"2025-11-21T05:00:00Z","v":475659,"vw":24.96549},{"c":25.39,"h":25.6,"l":24.47,"n":6191,"o":25,"t":"2025-11-24T05:00:00Z","v":516961,"vw":25.131846},{"c":25.45,"h":25.8,"l":24.39,"n":4628,"o":25.37,"t":"2025-11-25T05:00:00Z","v":269556,"vw":24.95189},{"c":27.72,"h":28.03,"l":25.175,"n":7337,"o":25.5,"t":"2025-11-26T05:00:00Z","v":615636,"vw":26.663371},{"c":28.38,"h":28.48,"l":27.5,"n":3442,"o":27.87,"t":"2025-11-28T05:00:00Z","v":163777,"vw":28.116129},{"c":26,"h":28.63,"l":25.98,"n":5241,"o":28.5,"t":"2025-12-01T05:00:00Z","v":367994,"vw":27.232327},{"c":24.12,"h":26.93,"l":23.91,"n":4664,"o":26.07,"t":"2025-12-02T05:00:00Z","v":291960,"vw":24.904867},{"c":29.365,"h":29.665,"l":23.8,"n":32059,"o":24.13,"t":"2025-12-03T05:00:00Z","v":3541824,"vw":27.668353},{"c":27.69,"h":29.797,"l":27.46,"n":9045,"o":29.18,"t":"2025-12-04T05:00:00Z","v":638339,"vw":28.050622},{"c":26.42,"h":27.915,"l":25.86,"n":6405,"o":27.6,"t":"2025-12-05T05:00:00Z","v":455951,"vw":26.559836},{"c":25.35,"h":26.87,"l":25.27,"n":5619,"o":26.8,"t":"2025-12-08T05:00:00Z","v":332495,"vw":25.984984},{"c":24.04,"h":25.67,"l":23.9289,"n":5528,"o":25.39,"t":"2025-12-09T05:00:00Z","v":403586,"vw":24.565479},{"c":23.68,"h":24.325,"l":23.15,"n":4743,"o":24.02,"t":"2025-12-10T05:00:00Z","v":420941,"vw":23.595768},{"c":23.98,"h":24.125,"l":23.45,"n":4171,"o":23.69,"t":"2025-12-11T05:00:00Z","v":232925,"vw":23.848684},{"c":24.16,"h":24.625,"l":23.71,"n":4322,"o":24.1,"t":"2025-12-12T05:00:00Z","v":367440,"vw":24.09965},{"c":23.9,"h":24.465,"l":23.61,"n":3448,"o":24.24,"t":"2025-12-15T05:00:00Z","v":243878,"vw":23.892553},{"c":24.72,"h":25,"l":23.66,"n":3851,"o":23.66,"t":"2025-12-16T05:00:00Z","v":230038,"vw":24.522812},{"c":24.09,"h":25.44,"l":23.81,"n":4059,"o":24.76,"t":"2025-12-17T05:00:00Z","v":227687,"vw":24.172594},{"c":24.02,"h":24.83,"l":23.79,"n":4104,"o":24.26,"t":"2025-12-18T05:00:00Z","v":141238,"vw":24.195741},{"c":25.59,"h":26.135,"l":24.07,"n":4890,"o":24.19,"t":"2025-12-19T05:00:00Z","v":703496,"vw":25.482959},{"c":27.07,"h":27.45,"l":25.65,"n":5974,"o":25.65,"t":"2025-12-22T05:00:00Z","v":425116,"vw":26.777534},{"c":25.85,"h":27.41,"l":25,"n":4408,"o":27.05,"t":"2025-12-23T05:00:00Z","v":321063,"vw":25.801659},{"c":25.93,"h":26.02,"l":25.56,"n":1729,"o":25.74,"t":"2025-12-24T05:00:00Z","v":57093,"vw":25.858864},{"c":25.76,"h":26.09,"l":25.38,"n":2132,"o":25.99,"t":"2025-12-26T05:00:00Z","v":63848,"vw":25.636209},{"c":25.74,"h":26.07,"l":25.27,"n":2447,"o":25.58,"t":"2025-12-29T05:00:00Z","v":126933,"vw":25.692944},{"c":26.25,"h":26.35,"l":25.76,"n":2906,"o":26.1,"t":"2025-12-30T05:00:00Z","v":122416,"vw":26.050922},{"c":27.75,"h":28.069,"l":26,"n":6388,"o":26.24,"t":"2025-12-31T05:00:00Z","v":427021,"vw":27.311494},{"c":26.48,"h":28.43,"l":26.18,"n":5159,"o":27.96,"t":"2026-01-02T05:00:00Z","v":293556,"vw":27.041255},{"c":24.88,"h":26.641,"l":23.62,"n":4786,"o":26.48,"t":"2026-01-05T05:00:00Z","v":297242,"vw":24.556396},{"c":24.05,"h":24.67,"l":24,"n":3438,"o":24.67,"t":"2026-01-06T05:00:00Z","v":147911,"vw":24.18252},{"c":25.04,"h":26.77,"l":24.24,"n":4265,"o":24.42,"t":"2026-01-07T05:00:00Z","v":253367,"vw":25.484},{"c":25,"h":25.9923,"l":24.36,"n":5418,"o":24.95,"t":"2026-01-08T05:00:00Z","v":232615,"vw":24.944037},{"c":25.89,"h":27.105,"l":24.87,"n":6463,"o":25.18,"t":"2026-01-09T05:00:00Z","v":315117,"vw":26.089588},{"c":26.1,"h":26.56,"l":25.72,"n":3871,"o":26.09,"t":"2026-01-12T05:00:00Z","v":266735,"vw":26.053532},{"c":26,"h":26.15,"l":25.275,"n":4648,"o":26.06,"t":"2026-01-13T05:00:00Z","v":191229,"vw":25.700306},{"c":25.63,"h":26.68,"l":25.5,"n":3829,"o":26,"t":"2026-01-14T05:00:00Z","v":251966,"vw":26.045804},{"c":25.65,"h":26.25,"l":24.71,"n":2775,"o":25.91,"t":"2026-01-15T05:00:00Z","v":186053,"vw":25.385852},{"c":25.09,"h":25.74,"l":24.51,"n":4211,"o":25.74,"t":"2026-01-16T05:00:00Z","v":225186,"vw":25.009526},{"c":26.21,"h":26.6,"l":24.99,"n":3001,"o":25.04,"t":"2026-01-20T05:00:00Z","v":105754,"vw":26.083116},{"c":27.51,"h":27.55,"l":26.12,"n":2572,"o":26.48,"t":"2026-01-21T05:00:00Z","v":154781,"vw":27.11928},{"c":27.98,"h":28.5,"l":27.42,"n":3741,"o":27.44,"t":"2026-01-22T05:00:00Z","v":248421,"vw":28.021011},{"c":27.98,"h":28.2599,"l":26.896,"n":2448,"o":27.76,"t":"2026-01-23T05:00:00Z","v":197010,"vw":27.834506},{"c":27.59,"h":28.09,"l":27.02,"n":2965,"o":28.04,"t":"2026-01-26T05:00:00Z","v":113258,"vw":27.645719},{"c":27.19,"h":28.2,"l":26.725,"n":2843,"o":27.64,"t":"2026-01-27T05:00:00Z","v":123847,"vw":27.496783},{"c":27.86,"h":28.18,"l":26.83,"n":2009,"o":26.94,"t":"2026-01-28T05:00:00Z","v":87962,"vw":27.683395},{"c":27.79,"h":28,"l":27.05,"n":2658,"o":27.91,"t":"2026-01-29T05:00:00Z","v":139358,"vw":27.42746},{"c":27.05,"h":27.88,"l":26.805,"n":2658,"o":27.5,"t":"2026-01-30T05:00:00Z","v":122938,"vw":27.185557},{"c":27.43,"h":28.3,"l":26.92,"n":3955,"o":26.92,"t":"2026-02-02T05:00:00Z","v":175155,"vw":27.665731},{"c":27.81,"h":28.79,"l":26.77,"n":4115,"o":27.43,"t":"2026-02-03T05:00:00Z","v":160845,"vw":27.518773},{"c":26.54,"h":28.4175,"l":26.24,"n":3839,"o":28.02,"t":"2026-02-04T05:00:00Z","v":177403,"vw":26.735136},{"c":25.14,"h":26.935,"l":24.915,"n":3926,"o":26.4,"t":"2026-02-05T05:00:00Z","v":189813,"vw":25.340385},{"c":26.42,"h":26.9707,"l":25.39,"n":2316,"o":25.5,"t":"2026-02-06T05:00:00Z","v":140898,"vw":26.012905},{"c":27.01,"h":27.01,"l":25.95,"n":2428,"o":26.54,"t":"2026-02-09T05:00:00Z","v":82487,"vw":26.807277},{"c":27.48,"h":27.5,"l":25.69,"n":3095,"o":26.76,"t":"2026-02-10T05:00:00Z","v":91640,"vw":27.201795},{"c":27.31,"h":27.54,"l":26.41,"n":2777,"o":27.44,"t":"2026-02-11T05:00:00Z","v":78649,"vw":27.173868},{"c":26.6,"h":27.59,"l":26.53,"n":2926,"o":27.59,"t":"2026-02-12T05:00:00Z","v":93557,"vw":26.8931},{"c":26.45,"h":27.59,"l":26.05,"n":3282,"o":26.44,"t":"2026-02-13T05:00:00Z","v":92452,"vw":26.577482},{"c":26.61,"h":27.09,"l":25.65,"n":2282,"o":26.49,"t":"2026-02-17T05:00:00Z","v":56933,"vw":26.513173},{"c":27.01,"h":27.23,"l":26.33,"n":2356,"o":26.55,"t":"2026-02-18T05:00:00Z","v":54090,"vw":26.773234},{"c":28,"h":28.5,"l":25.78,"n":4131,"o":26.9,"t":"2026-02-19T05:00:00Z","v":204810,"vw":27.156986},{"c":28.1,"h":28.82,"l":27.4307,"n":3611,"o":28.08,"t":"2026-02-20T05:00:00Z","v":163411,"vw":28.137719},{"c":27.66,"h":28.99,"l":26.96,"n":1686,"o":28.08,"t":"2026-02-23T05:00:00Z","v":61537,"vw":27.544703},{"c":27.95,"h":28.2,"l":27.63,"n":2542,"o":27.73,"t":"2026-02-24T05:00:00Z","v":68525,"vw":27.919562},{"c":27.63,"h":28.36,"l":27.27,"n":2031,"o":28.36,"t":"2026-02-25T05:00:00Z","v":49888,"vw":27.682741},{"c":28,"h":28.41,"l":27,"n":2098,"o":28.01,"t":"2026-02-26T05:00:00Z","v":73955,"vw":27.764836},{"c":28.39,"h":28.51,"l":27.56,"n":2156,"o":27.56,"t":"2026-02-27T05:00:00Z","v":152197,"vw":28.244152},{"c":28,"h":28.61,"l":27.74,"n":3520,"o":28.1,"t":"2026-03-02T05:00:00Z","v":154559,"vw":28.041178},{"c":26.775,"h":27.905,"l":26.11,"n":4242,"o":27.49,"t":"2026-03-03T05:00:00Z","v":228951,"vw":27.051275},{"c":26.8,"h":27.43,"l":26.61,"n":2350,"o":26.88,"t":"2026-03-04T05:00:00Z","v":83550,"vw":26.956962},{"c":25.84,"h":26.64,"l":25.79,"n":3277,"o":26.58,"t":"2026-03-05T05:00:00Z","v":125678,"vw":26.09715},{"c":25.91,"h":26.325,"l":25.04,"n":3948,"o":25.5,"t":"2026-03-06T05:00:00Z","v":177792,"vw":25.765286},{"c":26.51,"h":26.705,"l":25.8,"n":3903,"o":26.12,"t":"2026-03-09T04:00:00Z","v":183859,"vw":26.337309},{"c":25.89,"h":26.64,"l":25.715,"n":4801,"o":26.51,"t":"2026-03-10T04:00:00Z","v":210186,"vw":26.121881},{"c":27.43,"h":27.71,"l":25.65,"n":4081,"o":26.08,"t":"2026-03-11T04:00:00Z","v":175077,"vw":26.846448},{"c":26.38,"h":26.94,"l":26.19,"n":3265,"o":26.94,"t":"2026-03-12T04:00:00Z","v":125016,"vw":26.48593},{"c":25.42,"h":26.81,"l":25.345,"n":3124,"o":26.53,"t":"2026-03-13T04:00:00Z","v":99076,"vw":25.651206},{"c":26.93,"h":27.2,"l":25.64,"n":3053,"o":25.71,"t":"2026-03-16T04:00:00Z","v":111016,"vw":26.640844},{"c":26.92,"h":27.94,"l":26.6,"n":2948,"o":26.95,"t":"2026-03-17T04:00:00Z","v":113273,"vw":27.221458},{"c":26.17,"h":26.8747,"l":26,"n":2932,"o":26.74,"t":"2026-03-18T04:00:00Z","v":96022,"vw":26.321739},{"c":26.13,"h":26.375,"l":25.56,"n":4697,"o":26.14,"t":"2026-03-19T04:00:00Z","v":123176,"vw":26.024441},{"c":26,"h":26.56,"l":25.65,"n":3868,"o":25.65,"t":"2026-03-20T04:00:00Z","v":162916,"vw":25.979774},{"c":25.7,"h":27.13,"l":25.17,"n":5443,"o":26.31,"t":"2026-03-23T04:00:00Z","v":220470,"vw":25.709484},{"c":25.34,"h":25.7,"l":24.95,"n":2773,"o":25.7,"t":"2026-03-24T04:00:00Z","v":92296,"vw":25.272112},{"c":26.15,"h":26.54,"l":25.695,"n":3415,"o":25.72,"t":"2026-03-25T04:00:00Z","v":80807,"vw":26.190249},{"c":27.39,"h":27.76,"l":25.91,"n":4045,"o":26.41,"t":"2026-03-26T04:00:00Z","v":454864,"vw":26.87203},{"c":27.35,"h":27.91,"l":26.94,"n":2306,"o":27.44,"t":"2026-03-27T04:00:00Z","v":82913,"vw":27.38487},{"c":27.29,"h":27.89,"l":26.845,"n":3334,"o":27.36,"t":"2026-03-30T04:00:00Z","v":216187,"vw":27.289374},{"c":28.25,"h":28.6175,"l":27.58,"n":6498,"o":27.73,"t":"2026-03-31T04:00:00Z","v":563736,"vw":28.131964},{"c":29.45,"h":29.85,"l":26.5201,"n":7068,"o":28.2,"t":"2026-04-01T04:00:00Z","v":502037,"vw":28.979207},{"c":28.56,"h":28.82,"l":27.78,"n":3979,"o":28.12,"t":"2026-04-02T04:00:00Z","v":244419,"vw":28.348702},{"c":28.37,"h":28.8,"l":27.96,"n":4478,"o":28.75,"t":"2026-04-06T04:00:00Z","v":290921,"vw":28.387605},{"c":27.84,"h":29.365,"l":27.41,"n":3228,"o":28.5,"t":"2026-04-07T04:00:00Z","v":149211,"vw":28.094319},{"c":27.56,"h":28.52,"l":27.31,"n":4570,"o":28.51,"t":"2026-04-08T04:00:00Z","v":202433,"vw":27.865393},{"c":27.07,"h":28.25,"l":26.85,"n":2585,"o":27.56,"t":"2026-04-09T04:00:00Z","v":105960,"vw":27.20504},{"c":26.63,"h":27.11,"l":26,"n":3090,"o":27.11,"t":"2026-04-10T04:00:00Z","v":140324,"vw":26.513611},{"c":27.88,"h":28,"l":26.53,"n":5789,"o":26.77,"t":"2026-04-13T04:00:00Z","v":417313,"vw":27.418061},{"c":28.68,"h":28.78,"l":27.66,"n":2508,"o":27.76,"t":"2026-04-14T04:00:00Z","v":134787,"vw":28.443363},{"c":29.14,"h":29.19,"l":28.23,"n":2085,"o":28.5,"t":"2026-04-15T04:00:00Z","v":89967,"vw":28.82155},{"c":28.78,"h":29.14,"l":28.24,"n":2650,"o":29.14,"t":"2026-04-16T04:00:00Z","v":116920,"vw":28.741485},{"c":28.58,"h":29.89,"l":28.48,"n":3079,"o":29.25,"t":"2026-04-17T04:00:00Z","v":149208,"vw":28.960176},{"c":28.97,"h":29.29,"l":27.96,"n":2450,"o":28.58,"t":"2026-04-20T04:00:00Z","v":178999,"vw":28.918222},{"c":29.15,"h":29.565,"l":28.47,"n":2510,"o":29.3,"t":"2026-04-21T04:00:00Z","v":83195,"vw":29.142634},{"c":30.04,"h":30.235,"l":29.3,"n":3152,"o":29.57,"t":"2026-04-22T04:00:00Z","v":239295,"vw":29.983622},{"c":27.29,"h":30.09,"l":27.23,"n":3979,"o":29.85,"t":"2026-04-23T04:00:00Z","v":265665,"vw":28.533389},{"c":28.63,"h":28.86,"l":26.69,"n":3117,"o":27.67,"t":"2026-04-24T04:00:00Z","v":156052,"vw":28.144358},{"c":28.71,"h":29.72,"l":28.11,"n":4925,"o":28.54,"t":"2026-04-27T04:00:00Z","v":172315,"vw":28.811299},{"c":28.22,"h":29.425,"l":28.01,"n":4917,"o":28.9,"t":"2026-04-28T04:00:00Z","v":307246,"vw":28.439434},{"c":29.83,"h":30.2781,"l":28.5,"n":8987,"o":29,"t":"2026-04-29T04:00:00Z","v":961567,"vw":29.346059},{"c":31.01,"h":31.14,"l":29.68,"n":8445,"o":29.89,"t":"2026-04-30T04:00:00Z","v":739726,"vw":30.372766},{"c":29.44,"h":31,"l":28.5691,"n":7448,"o":31,"t":"2026-05-01T04:00:00Z","v":512205,"vw":29.542121},{"c":30.02,"h":30.65,"l":29.03,"n":7036,"o":29.03,"t":"2026-05-04T04:00:00Z","v":614769,"vw":30.183469},{"c":30.02,"h":30.615,"l":29.51,"n":5015,"o":30.06,"t":"2026-05-05T04:00:00Z","v":547119,"vw":30.148188},{"c":30.11,"h":30.445,"l":29.24,"n":5511,"o":29.9,"t":"2026-05-06T04:00:00Z","v":409456,"vw":30.151808},{"c":29.68,"h":30.495,"l":29.03,"n":4088,"o":30.24,"t":"2026-05-07T04:00:00Z","v":213778,"vw":29.542248},{"c":30.09,"h":31.47,"l":30,"n":7594,"o":31.27,"t":"2026-05-08T04:00:00Z","v":572623,"vw":30.248277},{"c":29.95,"h":31.65,"l":29.82,"n":9939,"o":30.22,"t":"2026-05-11T04:00:00Z","v":844074,"vw":30.508056},{"c":31.25,"h":31.47,"l":29.4,"n":6311,"o":30,"t":"2026-05-12T04:00:00Z","v":321680,"vw":30.752294},{"c":32.94,"h":33.33,"l":31.22,"n":4443,"o":32.04,"t":"2026-05-13T04:00:00Z","v":231156,"vw":32.75129},{"c":30.7,"h":33.2,"l":30.69,"n":6423,"o":33.02,"t":"2026-05-14T04:00:00Z","v":480664,"vw":31.321048},{"c":30.4,"h":30.44,"l":29.36,"n":7794,"o":30.34,"t":"2026-05-15T04:00:00Z","v":444239,"vw":29.967932},{"c":28.81,"h":30.52,"l":28.715,"n":6862,"o":30.21,"t":"2026-05-18T04:00:00Z","v":347446,"vw":29.168846},{"c":28.95,"h":29.3,"l":28.33,"n":5113,"o":29.19,"t":"2026-05-19T04:00:00Z","v":301440,"vw":28.901003},{"c":29.45,"h":30.21,"l":29.085,"n":4090,"o":29.42,"t":"2026-05-20T04:00:00Z","v":209593,"vw":29.419927},{"c":30.54,"h":30.72,"l":29.37,"n":6809,"o":29.37,"t":"2026-05-21T04:00:00Z","v":308790,"vw":30.285879},{"c":29.68,"h":31,"l":29.5141,"n":5729,"o":30.57,"t":"2026-05-22T04:00:00Z","v":291076,"vw":30.172295},{"c":29.88,"h":30.61,"l":29.32,"n":4907,"o":30.06,"t":"2026-05-26T04:00:00Z","v":191735,"vw":29.77418},{"c":29.47,"h":30.27,"l":29.08,"n":3805,"o":30,"t":"2026-05-27T04:00:00Z","v":141854,"vw":29.449615},{"c":29.86,"h":30.5,"l":29.43,"n":5314,"o":29.76,"t":"2026-05-28T04:00:00Z","v":254996,"vw":29.905279},{"c":30.16,"h":30.35,"l":29.57,"n":4641,"o":29.95,"t":"2026-05-29T04:00:00Z","v":413897,"vw":30.092036},{"c":29.1,"h":30,"l":29.02,"n":3146,"o":30,"t":"2026-06-01T04:00:00Z","v":143395,"vw":29.287491},{"c":28.98,"h":29.1199,"l":28.46,"n":7048,"o":28.95,"t":"2026-06-02T04:00:00Z","v":349746,"vw":28.845835},{"c":30.14,"h":30.5,"l":28.8,"n":5499,"o":28.98,"t":"2026-06-03T04:00:00Z","v":703970,"vw":29.782574},{"c":31.63,"h":32.2,"l":29.56,"n":4491,"o":29.99,"t":"2026-06-04T04:00:00Z","v":361833,"vw":31.36743},{"c":31.09,"h":31.86,"l":30.58,"n":5837,"o":31.52,"t":"2026-06-05T04:00:00Z","v":775077,"vw":31.335797},{"c":31.59,"h":31.83,"l":30.775,"n":5718,"o":31.13,"t":"2026-06-08T04:00:00Z","v":552733,"vw":31.460571},{"c":31.6,"h":32.17,"l":30.265,"n":5098,"o":31.65,"t":"2026-06-09T04:00:00Z","v":465873,"vw":31.556031},{"c":31.51,"h":32.18,"l":30.905,"n":2779,"o":31.31,"t":"2026-06-10T04:00:00Z","v":183669,"vw":31.51228},{"c":32.2,"h":32.46,"l":31.19,"n":4116,"o":31.51,"t":"2026-06-11T04:00:00Z","v":396735,"vw":32.12626},{"c":30.72,"h":33.29,"l":30.6,"n":3398,"o":32.33,"t":"2026-06-12T04:00:00Z","v":180211,"vw":31.659985},{"c":31.54,"h":31.56,"l":30.49,"n":2810,"o":31.29,"t":"2026-06-15T04:00:00Z","v":122973,"vw":31.148171},{"c":31.46,"h":32.2848,"l":30.705,"n":3222,"o":31.54,"t":"2026-06-16T04:00:00Z","v":149293,"vw":31.273064},{"c":33.41,"h":33.5,"l":31.38,"n":5651,"o":31.46,"t":"2026-06-17T04:00:00Z","v":287432,"vw":33.021132},{"c":32.8,"h":34.41,"l":32.345,"n":2933,"o":33.56,"t":"2026-06-18T04:00:00Z","v":182181,"vw":32.859716},{"c":33,"h":33.9702,"l":32.24,"n":4938,"o":33.11,"t":"2026-06-22T04:00:00Z","v":304141,"vw":33.014496},{"c":33.19,"h":33.7125,"l":32.055,"n":5025,"o":32.95,"t":"2026-06-23T04:00:00Z","v":326674,"vw":33.276736},{"c":33.29,"h":34.05,"l":33.045,"n":7100,"o":33.24,"t":"2026-06-24T04:00:00Z","v":419472,"vw":33.399067},{"c":33.3,"h":35.325,"l":33.28,"n":6840,"o":33.58,"t":"2026-06-25T04:00:00Z","v":496201,"vw":34.018843},{"c":34.01,"h":34.06,"l":32.9315,"n":6308,"o":33.53,"t":"2026-06-26T04:00:00Z","v":519307,"vw":33.735965},{"c":34.71,"h":35.18,"l":33.961,"n":7583,"o":34.04,"t":"2026-06-29T04:00:00Z","v":725469,"vw":34.55625},{"c":34.58,"h":35.905,"l":33.905,"n":8914,"o":34.71,"t":"2026-06-30T04:00:00Z","v":1030968,"vw":35.17088},{"c":33.95,"h":34.58,"l":33.22,"n":5854,"o":34.58,"t":"2026-07-01T04:00:00Z","v":376135,"vw":33.902265},{"c":33.86,"h":34.765,"l":33.16,"n":7250,"o":34.37,"t":"2026-07-02T04:00:00Z","v":478103,"vw":33.924791},{"c":33.22,"h":34.975,"l":33,"n":9243,"o":34.905,"t":"2026-07-06T04:00:00Z","v":753104,"vw":33.571194},{"c":34.59,"h":34.74,"l":33.16,"n":9482,"o":33.55,"t":"2026-07-07T04:00:00Z","v":972793,"vw":34.202154},{"c":35.925,"h":36.28,"l":33.8501,"n":9007,"o":34.59,"t":"2026-07-08T04:00:00Z","v":950400,"vw":35.271576},{"c":35.96,"h":36.6,"l":35.54,"n":7863,"o":35.66,"t":"2026-07-09T04:00:00Z","v":1887310,"vw":35.994569},{"c":35.07,"h":36.25,"l":33.97,"n":8269,"o":35.79,"t":"2026-07-10T04:00:00Z","v":639314,"vw":34.920401},{"c":35.07,"h":35.18,"l":33.83,"n":5563,"o":34.82,"t":"2026-07-13T04:00:00Z","v":286665,"vw":34.740907},{"c":34.42,"h":35.15,"l":33.96,"n":4843,"o":34.89,"t":"2026-07-14T04:00:00Z","v":283092,"vw":34.326575},{"c":35.16,"h":35.53,"l":34.46,"n":4295,"o":35.1,"t":"2026-07-15T04:00:00Z","v":234450,"vw":35.11704},{"c":33.66,"h":35.18,"l":33.225,"n":5496,"o":35.06,"t":"2026-07-16T04:00:00Z","v":289277,"vw":33.718891},{"c":34.94,"h":35.07,"l":33.24,"n":5357,"o":33.29,"t":"2026-07-17T04:00:00Z","v":236457,"vw":34.719233},{"c":33.55,"h":35.54,"l":33.47,"n":5182,"o":34.99,"t":"2026-07-20T04:00:00Z","v":249431,"vw":34.149306},{"c":34.45,"h":34.65,"l":33.01,"n":4987,"o":33.56,"t":"2026-07-21T04:00:00Z","v":284218,"vw":34.051906},{"c":34.36,"h":34.86,"l":34.04,"n":4906,"o":34.66,"t":"2026-07-22T04:00:00Z","v":283976,"vw":34.462144},{"c":33.26,"h":34.615,"l":33.25,"n":5257,"o":34.13,"t":"2026-07-23T04:00:00Z","v":366241,"vw":33.938329},{"c":34.17,"h":34.38,"l":33.33,"n":4807,"o":33.59,"t":"2026-07-24T04:00:00Z","v":255716,"vw":34.084418},{"c":33.97,"h":34.85,"l":33.84,"n":4809,"o":34.17,"t":"2026-07-27T04:00:00Z","v":213218,"vw":34.160046},{"c":33.645,"h":34.5,"l":33.11,"n":5370,"o":34.24,"t":"2026-07-28T04:00:00Z","v":205072,"vw":33.516193},{"c":32.62,"h":33.85,"l":32.205,"n":5467,"o":33.4,"t":"2026-07-29T04:00:00Z","v":372306,"vw":32.817178},{"c":33.88,"h":34.49,"l":32.62,"n":7486,"o":32.62,"t":"2026-07-30T04:00:00Z","v":512513,"vw":33.76072},{"c":32.62,"h":33.78,"l":32,"n":5769,"o":33.78,"t":"2026-07-31T04:00:00Z","v":507263,"vw":32.732105},{"c":32.25,"h":32.82,"l":31.51,"n":5008,"o":32.43,"t":"2026-08-03T04:00:00Z","v":254486,"vw":32.385477},{"c":33.87,"h":33.87,"l":32.59,"n":11132,"o":32.75,"t":"2026-08-04T04:00:00Z","v":253533,"vw":33.504689},{"c":33.42,"h":34.45,"l":32.65,"n":6730,"o":34.13,"t":"2026-08-05T04:00:00Z","v":387226,"vw":33.319257},{"c":34.45,"h":36.02,"l":33.6,"n":9740,"o":33.6,"t":"2026-08-06T04:00:00Z","v":570858,"vw":34.676494},{"c":34.91,"h":35.77,"l":34.45,"n":7525,"o":35,"t":"2026-08-07T04:00:00Z","v":696543,"vw":35.041081},{"c":34.84,"h":35.665,"l":34.09,"n":8873,"o":35,"t":"2026-08-10T04:00:00Z","v":982140,"vw":34.989508},{"c":34.42,"h":35.13,"l":33.775,"n":7114,"o":34.84,"t":"2026-08-11T04:00:00Z","v":477371,"vw":34.508952},{"c":36.46,"h":36.645,"l":33,"n":13570,"o":34.03,"t":"2026-08-12T04:00:00Z","v":1273184,"vw":35.18581},{"c":34.04,"h":36.93,"l":33.79,"n":12258,"o":36.5,"t":"2026-08-13T04:00:00Z","v":737922,"vw":35.016604},{"c":35.14,"h":36.18,"l":33.54,"n":11085,"o":34,"t":"2026-08-14T04:00:00Z","v":863041,"vw":35.087094},{"c":35.32,"h":35.61,"l":34.71,"n":7255,"o":34.71,"t":"2026-08-17T04:00:00Z","v":556958,"vw":35.20781},{"c":36.1,"h":36.6539,"l":35.08,"n":9455,"o":35.35,"t":"2026-08-18T04:00:00Z","v":609553,"vw":35.658347},{"c":36.27,"h":36.883,"l":35.535,"n":9592,"o":36.8,"t":"2026-08-19T04:00:00Z","v":1042383,"vw":36.141126},{"c":36.39,"h":36.82,"l":35.45,"n":7534,"o":36.13,"t":"2026-08-20T04:00:00Z","v":627963,"vw":36.177502},{"c":36.27,"h":36.9325,"l":36.12,"n":6499,"o":36.61,"t":"2026-08-21T04:00:00Z","v":515597,"vw":36.476831},{"c":37.31,"h":38.13,"l":35.7,"n":9418,"o":36.27,"t":"2026-08-24T04:00:00Z","v":692010,"vw":37.242673},{"c":37.23,"h":38,"l":36.69,"n":8538,"o":37.32,"t":"2026-08-25T04:00:00Z","v":861246,"vw":37.32831},{"c":37,"h":37.4,"l":36.24,"n":6124,"o":37.31,"t":"2026-08-26T04:00:00Z","v":449092,"vw":37.007222},{"c":37,"h":37.4899,"l":36.2988,"n":6924,"o":37,"t":"2026-08-27T04:00:00Z","v":764835,"vw":36.945664},{"c":35.32,"h":37.405,"l":35.26,"n":8748,"o":37,"t":"2026-08-28T04:00:00Z","v":477855,"vw":35.924134},{"c":34.61,"h":35.7275,"l":34.13,"n":7138,"o":35.31,"t":"2026-08-31T04:00:00Z","v":557683,"vw":34.645291},{"c":34.93,"h":35.07,"l":33.8,"n":7181,"o":34.45,"t":"2026-09-01T04:00:00Z","v":394489,"vw":34.516581},{"c":35.17,"h":35.97,"l":34.04,"n":7003,"o":35.05,"t":"2026-09-02T04:00:00Z","v":321016,"vw":34.870277},{"c":35.66,"h":35.88,"l":34.575,"n":6486,"o":35.39,"t":"2026-09-03T04:00:00Z","v":357149,"vw":35.548821},{"c":35.25,"h":36.39,"l":35.21,"n":8025,"o":35.36,"t":"2026-09-04T04:00:00Z","v":484146,"vw":35.773989},{"c":37.84,"h":43.25,"l":37.6,"n":62388,"o":40.96,"t":"2026-09-08T04:00:00Z","v":6326823,"vw":39.419582},{"c":37.74,"h":39.18,"l":37.05,"n":16898,"o":38.26,"t":"2026-09-09T04:00:00Z","v":1427530,"vw":37.719845},{"c":37.51,"h":39.03,"l":37,"n":16607,"o":37.6,"t":"2026-09-10T04:00:00Z","v":1324997,"vw":37.926097},{"c":38.02,"h":40.6,"l":37.47,"n":35398,"o":38.125,"t":"2026-09-11T04:00:00Z","v":1452033,"vw":38.912122},{"c":38.86,"h":40.46,"l":38.1,"n":17463,"o":38.16,"t":"2026-09-14T04:00:00Z","v":998548,"vw":39.328562},{"c":38.06,"h":40,"l":37.75,"n":15983,"o":39.12,"t":"2026-09-15T04:00:00Z","v":1751639,"vw":38.407816},{"c":37.55,"h":38.38,"l":37.0003,"n":12288,"o":38.12,"t":"2026-09-16T04:00:00Z","v":829094,"vw":37.726361},{"c":38,"h":38.93,"l":37.595,"n":15285,"o":37.81,"t":"2026-09-17T04:00:00Z","v":1136558,"vw":38.037917},{"c":36.37,"h":38.2,"l":36.075,"n":8828,"o":38.09,"t":"2026-09-18T04:00:00Z","v":580073,"vw":36.703493},{"c":36.02,"h":36.88,"l":35.5,"n":10155,"o":36.33,"t":"2026-09-21T04:00:00Z","v":653038,"vw":36.33549},{"c":35.2,"h":36.27,"l":34.9,"n":10467,"o":35.82,"t":"2026-09-22T04:00:00Z","v":586892,"vw":35.358141},{"c":33.07,"h":35.3082,"l":32.87,"n":11517,"o":35.19,"t":"2026-09-23T04:00:00Z","v":654285,"vw":33.555016},{"c":32.99,"h":33.84,"l":31.91,"n":11747,"o":32.88,"t":"2026-09-24T04:00:00Z","v":944471,"vw":32.769358},{"c":32.02,"h":33.615,"l":31.96,"n":7309,"o":33.08,"t":"2026-09-25T04:00:00Z","v":596028,"vw":32.373747},{"c":31.91,"h":32.46,"l":31.39,"n":9410,"o":32,"t":"2026-09-28T04:00:00Z","v":747579,"vw":31.966822},{"c":31.73,"h":32.34,"l":31.23,"n":7493,"o":31.93,"t":"2026-09-29T04:00:00Z","v":459555,"vw":31.700249},{"c":31.72,"h":32.05,"l":31.14,"n":7951,"o":31.84,"t":"2026-09-30T04:00:00Z","v":840056,"vw":31.759824},{"c":31.01,"h":31.98,"l":30.9,"n":7914,"o":31.74,"t":"2026-10-01T04:00:00Z","v":654594,"vw":31.111356},{"c":31.19,"h":31.55,"l":30.69,"n":10656,"o":31.21,"t":"2026-10-02T04:00:00Z","v":591719,"vw":31.19144},{"c":30.49,"h":31.47,"l":30.15,"n":11565,"o":31.19,"t":"2026-10-05T04:00:00Z","v":816616,"vw":30.62901},{"c":31.12,"h":31.27,"l":30.15,"n":11697,"o":30.5,"t":"2026-10-06T04:00:00Z","v":778696,"vw":30.931465},{"c":31.68,"h":32.32,"l":30.575,"n":6006,"o":30.97,"t":"2026-10-07T04:00:00Z","v":342039,"vw":31.754184},{"c":31.12,"h":31.57,"l":30.3,"n":8239,"o":31.57,"t":"2026-10-08T04:00:00Z","v":628493,"vw":30.899047},{"c":31.1,"h":31.96,"l":31.09,"n":8403,"o":31.14,"t":"2026-10-09T04:00:00Z","v":755231,"vw":31.417691},{"c":30.89,"h":31.93,"l":30.64,"n":8936,"o":31.09,"t":"2026-10-12T04:00:00Z","v":646256,"vw":31.059177},{"c":30.02,"h":31.205,"l":29.99,"n":6784,"o":30.68,"t":"2026-10-13T04:00:00Z","v":444189,"vw":30.287724},{"c":30.02,"h":30.52,"l":29.8,"n":9456,"o":30,"t":"2026-10-14T04:00:00Z","v":400865,"vw":30.038176},{"c":29.64,"h":30.85,"l":29.23,"n":11485,"o":30.2,"t":"2026-10-15T04:00:00Z","v":820842,"vw":29.763105},{"c":27.74,"h":29.54,"l":27.68,"n":12909,"o":29.5,"t":"2026-10-16T04:00:00Z","v":1307893,"vw":28.227304},{"c":29.77,"h":29.95,"l":27.8,"n":11131,"o":27.8,"t":"2026-10-19T04:00:00Z","v":917366,"vw":29.057768},{"c":30.9,"h":31.6,"l":29.83,"n":10790,"o":29.83,"t":"2026-10-20T04:00:00Z","v":1029250,"vw":31.082456},{"c":30.66,"h":31.5,"l":30.55,"n":8509,"o":31.22,"t":"2026-10-21T04:00:00Z","v":393943,"vw":30.916559},{"c":30.68,"h":31.02,"l":29.84,"n":6492,"o":30.76,"t":"2026-10-22T04:00:00Z","v":347499,"vw":30.497768}],"volatilityBars":[{"c":36.07,"h":36.07,"l":36.07,"n":1,"o":36.07,"t":"2026-09-22T08:30:00Z","v":120,"vw":36.07},{"c":35.9,"h":36.02,"l":35.51,"n":853,"o":35.82,"t":"2026-09-22T13:30:00Z","v":33116,"vw":35.806307},{"c":36.15,"h":36.27,"l":35.9,"n":268,"o":35.92,"t":"2026-09-22T13:45:00Z","v":12871,"vw":36.057746},{"c":36.21,"h":36.25,"l":35.9501,"n":219,"o":36.01,"t":"2026-09-22T14:00:00Z","v":11998,"vw":36.119015},{"c":35.62,"h":36.2,"l":35.55,"n":321,"o":36.2,"t":"2026-09-22T14:15:00Z","v":16655,"vw":35.873935},{"c":35.5334,"h":35.72,"l":35.25,"n":427,"o":35.68,"t":"2026-09-22T14:30:00Z","v":25902,"vw":35.48519},{"c":35.535,"h":35.62,"l":35.46,"n":301,"o":35.55,"t":"2026-09-22T14:45:00Z","v":16220,"vw":35.574423},{"c":35.53,"h":35.58,"l":35.4901,"n":240,"o":35.52,"t":"2026-09-22T15:00:00Z","v":9712,"vw":35.538595},{"c":35.55,"h":35.62,"l":35.445,"n":442,"o":35.58,"t":"2026-09-22T15:15:00Z","v":22606,"vw":35.539547},{"c":35.43,"h":35.5,"l":35.37,"n":286,"o":35.49,"t":"2026-09-22T15:30:00Z","v":20613,"vw":35.439849},{"c":35.17,"h":35.44,"l":35.16,"n":425,"o":35.43,"t":"2026-09-22T15:45:00Z","v":24702,"vw":35.276458},{"c":35.295,"h":35.34,"l":35.17,"n":325,"o":35.17,"t":"2026-09-22T16:00:00Z","v":16317,"vw":35.24653},{"c":35.25,"h":35.31,"l":35.21,"n":212,"o":35.3,"t":"2026-09-22T16:15:00Z","v":11492,"vw":35.276552},{"c":35.36,"h":35.36,"l":35.2575,"n":189,"o":35.26,"t":"2026-09-22T16:30:00Z","v":8603,"vw":35.298615},{"c":35.36,"h":35.38,"l":35.29,"n":226,"o":35.35,"t":"2026-09-22T16:45:00Z","v":10793,"vw":35.326524},{"c":35.34,"h":35.34,"l":35.29,"n":141,"o":35.32,"t":"2026-09-22T17:00:00Z","v":5194,"vw":35.314659},{"c":35.22,"h":35.31,"l":35.105,"n":218,"o":35.31,"t":"2026-09-22T17:15:00Z","v":9867,"vw":35.189049},{"c":35.16,"h":35.23,"l":35.16,"n":112,"o":35.22,"t":"2026-09-22T17:30:00Z","v":3765,"vw":35.203378},{"c":35.28,"h":35.28,"l":35.18,"n":335,"o":35.2,"t":"2026-09-22T17:45:00Z","v":13375,"vw":35.220969},{"c":35.14,"h":35.34,"l":35.1,"n":281,"o":35.3,"t":"2026-09-22T18:00:00Z","v":13238,"vw":35.225723},{"c":35.195,"h":35.24,"l":35.13,"n":216,"o":35.13,"t":"2026-09-22T18:15:00Z","v":8871,"vw":35.1912},{"c":35.26,"h":35.27,"l":35.175,"n":298,"o":35.175,"t":"2026-09-22T18:30:00Z","v":11629,"vw":35.223298},{"c":35.09,"h":35.245,"l":35.06,"n":209,"o":35.245,"t":"2026-09-22T18:45:00Z","v":15395,"vw":35.151939},{"c":35.01,"h":35.06,"l":34.9,"n":390,"o":35.06,"t":"2026-09-22T19:00:00Z","v":22605,"vw":34.980337},{"c":35.28,"h":35.31,"l":35,"n":609,"o":35.01,"t":"2026-09-22T19:15:00Z","v":49044,"vw":35.207194},{"c":35.345,"h":35.44,"l":35.285,"n":410,"o":35.31,"t":"2026-09-22T19:30:00Z","v":22913,"vw":35.340656},{"c":35.2,"h":35.4,"l":35.15,"n":1889,"o":35.36,"t":"2026-09-22T19:45:00Z","v":125541,"vw":35.26024},{"c":34.6062,"h":35.2,"l":34.6062,"n":12,"o":35.2,"t":"2026-09-22T20:00:00Z","v":33418,"vw":35.197311},{"c":34.78,"h":35.3082,"l":34.75,"n":764,"o":35.19,"t":"2026-09-23T13:30:00Z","v":13466,"vw":35.024988},{"c":34.78,"h":35.01,"l":34.58,"n":749,"o":34.78,"t":"2026-09-23T13:45:00Z","v":28020,"vw":34.755564},{"c":34.755,"h":34.91,"l":34.5427,"n":484,"o":34.8,"t":"2026-09-23T14:00:00Z","v":18964,"vw":34.772186},{"c":34.505,"h":34.755,"l":34.39,"n":359,"o":34.755,"t":"2026-09-23T14:15:00Z","v":13450,"vw":34.573889},{"c":34.345,"h":34.83,"l":34.26,"n":392,"o":34.57,"t":"2026-09-23T14:30:00Z","v":36722,"vw":34.528264},{"c":34.01,"h":34.41,"l":33.8,"n":557,"o":34.41,"t":"2026-09-23T14:45:00Z","v":45670,"vw":34.162504},{"c":33.733,"h":34.01,"l":33.695,"n":430,"o":34.01,"t":"2026-09-23T15:00:00Z","v":33601,"vw":33.823494},{"c":33.65,"h":33.91,"l":33.65,"n":291,"o":33.82,"t":"2026-09-23T15:15:00Z","v":12190,"vw":33.76587},{"c":33.63,"h":33.69,"l":33.57,"n":331,"o":33.64,"t":"2026-09-23T15:30:00Z","v":11228,"vw":33.614138},{"c":33.4523,"h":33.64,"l":33.37,"n":317,"o":33.63,"t":"2026-09-23T15:45:00Z","v":19185,"vw":33.477624},{"c":33.51,"h":33.51,"l":33.37,"n":247,"o":33.45,"t":"2026-09-23T16:00:00Z","v":12599,"vw":33.426987},{"c":33.31,"h":33.49,"l":33.255,"n":200,"o":33.435,"t":"2026-09-23T16:15:00Z","v":17341,"vw":33.325148},{"c":33.28,"h":33.3,"l":33.23,"n":216,"o":33.27,"t":"2026-09-23T16:30:00Z","v":7472,"vw":33.260342},{"c":33.1,"h":33.28,"l":33.08,"n":277,"o":33.28,"t":"2026-09-23T16:45:00Z","v":12639,"vw":33.136308},{"c":32.96,"h":33.1,"l":32.87,"n":230,"o":33.1,"t":"2026-09-23T17:00:00Z","v":13062,"vw":33.014045},{"c":33.1,"h":33.12,"l":32.97,"n":288,"o":33.01,"t":"2026-09-23T17:15:00Z","v":9874,"vw":33.047499},{"c":33.04,"h":33.12,"l":33.02,"n":228,"o":33.11,"t":"2026-09-23T17:30:00Z","v":8869,"vw":33.069031},{"c":33.005,"h":33.07,"l":32.99,"n":122,"o":33.07,"t":"2026-09-23T17:45:00Z","v":5696,"vw":33.017941},{"c":32.91,"h":33.04,"l":32.875,"n":203,"o":33.04,"t":"2026-09-23T18:00:00Z","v":13723,"vw":32.935603},{"c":32.93,"h":32.97,"l":32.92,"n":162,"o":32.94,"t":"2026-09-23T18:15:00Z","v":5707,"vw":32.945322},{"c":33.015,"h":33.04,"l":32.87,"n":276,"o":32.95,"t":"2026-09-23T18:30:00Z","v":12990,"vw":32.973842},{"c":33.09,"h":33.09,"l":32.95,"n":215,"o":33.01,"t":"2026-09-23T18:45:00Z","v":9015,"vw":33.015272},{"c":33.27,"h":33.32,"l":32.9,"n":462,"o":33.05,"t":"2026-09-23T19:00:00Z","v":33570,"vw":33.082566},{"c":33.32,"h":33.37,"l":33.14,"n":518,"o":33.27,"t":"2026-09-23T19:15:00Z","v":34362,"vw":33.265829},{"c":33.08,"h":33.34,"l":33.08,"n":610,"o":33.3,"t":"2026-09-23T19:30:00Z","v":46586,"vw":33.223282},{"c":33.105,"h":33.18,"l":32.99,"n":1564,"o":33.11,"t":"2026-09-23T19:45:00Z","v":123064,"vw":33.079616},{"c":33.07,"h":33.07,"l":33.07,"n":12,"o":33.07,"t":"2026-09-23T20:00:00Z","v":43194,"vw":33.07},{"c":32.79,"h":32.79,"l":32.79,"n":32,"o":32.79,"t":"2026-09-24T11:15:00Z","v":463,"vw":32.79},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-24T12:30:00Z","v":150,"vw":33},{"c":32.5,"h":32.51,"l":32.5,"n":10,"o":32.51,"t":"2026-09-24T13:15:00Z","v":445,"vw":32.507143},{"c":32.85,"h":33.01,"l":32.4749,"n":337,"o":32.88,"t":"2026-09-24T13:30:00Z","v":11532,"vw":32.844095},{"c":32.09,"h":32.7,"l":31.91,"n":384,"o":32.7,"t":"2026-09-24T13:45:00Z","v":23549,"vw":32.336657},{"c":32.34,"h":32.374,"l":32.01,"n":221,"o":32.01,"t":"2026-09-24T14:00:00Z","v":30646,"vw":32.310773},{"c":32.745,"h":32.85,"l":32.34,"n":406,"o":32.34,"t":"2026-09-24T14:15:00Z","v":33656,"vw":32.574118},{"c":32.175,"h":32.8,"l":32.13,"n":599,"o":32.8,"t":"2026-09-24T14:30:00Z","v":76900,"vw":32.380684},{"c":32.6,"h":32.61,"l":32.25,"n":246,"o":32.25,"t":"2026-09-24T14:45:00Z","v":35419,"vw":32.369277},{"c":32.475,"h":32.565,"l":32.475,"n":78,"o":32.55,"t":"2026-09-24T15:00:00Z","v":10462,"vw":32.500873},{"c":32.31,"h":32.53,"l":32.305,"n":131,"o":32.51,"t":"2026-09-24T15:15:00Z","v":6942,"vw":32.388711},{"c":32.68,"h":32.81,"l":32.32,"n":864,"o":32.365,"t":"2026-09-24T15:30:00Z","v":89741,"vw":32.634404},{"c":32.6,"h":32.74,"l":32.58,"n":142,"o":32.74,"t":"2026-09-24T15:45:00Z","v":22231,"vw":32.672229},{"c":32.38,"h":32.59,"l":32.305,"n":508,"o":32.575,"t":"2026-09-24T16:00:00Z","v":38653,"vw":32.459734},{"c":32.59,"h":32.67,"l":32.35,"n":205,"o":32.35,"t":"2026-09-24T16:15:00Z","v":7986,"vw":32.526996},{"c":32.755,"h":32.86,"l":32.53,"n":254,"o":32.6642,"t":"2026-09-24T16:30:00Z","v":27210,"vw":32.771711},{"c":32.76,"h":32.76,"l":32.73,"n":60,"o":32.74,"t":"2026-09-24T16:45:00Z","v":2520,"vw":32.746579},{"c":32.84,"h":32.84,"l":32.63,"n":64,"o":32.695,"t":"2026-09-24T17:00:00Z","v":2992,"vw":32.726667},{"c":32.5,"h":32.62,"l":32.49,"n":69,"o":32.62,"t":"2026-09-24T17:15:00Z","v":2902,"vw":32.525024},{"c":32.53,"h":32.53,"l":32.52,"n":12,"o":32.52,"t":"2026-09-24T17:30:00Z","v":332,"vw":32.525},{"c":32.61,"h":32.62,"l":32.45,"n":156,"o":32.495,"t":"2026-09-24T17:45:00Z","v":6470,"vw":32.52966},{"c":32.65,"h":32.65,"l":32.565,"n":188,"o":32.63,"t":"2026-09-24T18:00:00Z","v":4756,"vw":32.632593},{"c":33.17,"h":33.17,"l":32.65,"n":428,"o":32.65,"t":"2026-09-24T18:15:00Z","v":24453,"vw":32.931168},{"c":33.78,"h":33.84,"l":33,"n":356,"o":33.13,"t":"2026-09-24T18:30:00Z","v":66098,"vw":33.100552},{"c":33.37,"h":33.72,"l":33.2,"n":269,"o":33.71,"t":"2026-09-24T18:45:00Z","v":44597,"vw":33.283908},{"c":33.2,"h":33.36,"l":33.16,"n":273,"o":33.33,"t":"2026-09-24T19:00:00Z","v":15410,"vw":33.26293},{"c":33.05,"h":33.19,"l":33.005,"n":304,"o":33.125,"t":"2026-09-24T19:15:00Z","v":16471,"vw":33.111115},{"c":32.75,"h":33.02,"l":32.67,"n":647,"o":33.02,"t":"2026-09-24T19:30:00Z","v":45787,"vw":32.81622},{"c":32.94,"h":33.105,"l":32.62,"n":2551,"o":32.67,"t":"2026-09-24T19:45:00Z","v":214254,"vw":32.936211},{"c":32.99,"h":32.99,"l":32.99,"n":11,"o":32.99,"t":"2026-09-24T20:00:00Z","v":58951,"vw":32.99},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-09-24T20:30:00Z","v":100,"vw":32.99},{"c":32.98,"h":33.615,"l":32.72,"n":333,"o":33.08,"t":"2026-09-25T13:30:00Z","v":14883,"vw":33.117913},{"c":32.905,"h":33.075,"l":32.66,"n":249,"o":32.96,"t":"2026-09-25T13:45:00Z","v":27369,"vw":32.834641},{"c":32.88,"h":33.02,"l":32.695,"n":192,"o":32.905,"t":"2026-09-25T14:00:00Z","v":34960,"vw":32.892503},{"c":32.77,"h":32.93,"l":32.595,"n":132,"o":32.88,"t":"2026-09-25T14:15:00Z","v":24184,"vw":32.848304},{"c":32.32,"h":32.78,"l":32.14,"n":97,"o":32.78,"t":"2026-09-25T14:30:00Z","v":11922,"vw":32.690867},{"c":32.705,"h":32.71,"l":32.47,"n":106,"o":32.47,"t":"2026-09-25T14:45:00Z","v":9466,"vw":32.53438},{"c":32.87,"h":32.88,"l":32.76,"n":95,"o":32.77,"t":"2026-09-25T15:00:00Z","v":4665,"vw":32.83867},{"c":32.85,"h":32.99,"l":32.79,"n":152,"o":32.85,"t":"2026-09-25T15:15:00Z","v":6004,"vw":32.924733},{"c":32.925,"h":33.07,"l":32.8401,"n":90,"o":32.99,"t":"2026-09-25T15:30:00Z","v":7203,"vw":32.975297},{"c":32.98,"h":32.98,"l":32.86,"n":65,"o":32.925,"t":"2026-09-25T15:45:00Z","v":11831,"vw":32.917661},{"c":32.905,"h":33.18,"l":32.89,"n":202,"o":32.98,"t":"2026-09-25T16:00:00Z","v":12025,"vw":33.03234},{"c":32.625,"h":32.865,"l":32.625,"n":218,"o":32.865,"t":"2026-09-25T16:15:00Z","v":29330,"vw":32.778925},{"c":32.575,"h":32.71,"l":32.575,"n":112,"o":32.62,"t":"2026-09-25T16:30:00Z","v":8554,"vw":32.653842},{"c":32.39,"h":32.62,"l":32.39,"n":59,"o":32.57,"t":"2026-09-25T16:45:00Z","v":3571,"vw":32.5052},{"c":32.25,"h":32.36,"l":32.18,"n":106,"o":32.355,"t":"2026-09-25T17:00:00Z","v":3889,"vw":32.270501},{"c":32.12,"h":32.16,"l":32.1,"n":195,"o":32.16,"t":"2026-09-25T17:15:00Z","v":8862,"vw":32.122692},{"c":32.25,"h":32.25,"l":32.135,"n":159,"o":32.16,"t":"2026-09-25T17:30:00Z","v":6198,"vw":32.187721},{"c":32.2,"h":32.27,"l":32.145,"n":98,"o":32.19,"t":"2026-09-25T17:45:00Z","v":5560,"vw":32.228258},{"c":32.18,"h":32.19,"l":32.06,"n":142,"o":32.19,"t":"2026-09-25T18:00:00Z","v":6219,"vw":32.131492},{"c":32.045,"h":32.17,"l":32.045,"n":128,"o":32.17,"t":"2026-09-25T18:15:00Z","v":6647,"vw":32.102056},{"c":32.085,"h":32.12,"l":32.04,"n":212,"o":32.04,"t":"2026-09-25T18:30:00Z","v":14259,"vw":32.078979},{"c":32.17,"h":32.25,"l":32.07,"n":231,"o":32.07,"t":"2026-09-25T18:45:00Z","v":10923,"vw":32.175222},{"c":32.19,"h":32.31,"l":32.14,"n":280,"o":32.21,"t":"2026-09-25T19:00:00Z","v":14924,"vw":32.20597},{"c":32.26,"h":32.335,"l":32.1577,"n":368,"o":32.18,"t":"2026-09-25T19:15:00Z","v":19160,"vw":32.25905},{"c":32.31,"h":32.32,"l":32.18,"n":362,"o":32.22,"t":"2026-09-25T19:30:00Z","v":22615,"vw":32.267279},{"c":32,"h":32.37,"l":31.96,"n":1832,"o":32.31,"t":"2026-09-25T19:45:00Z","v":206617,"vw":32.068772},{"c":32.02,"h":32.02,"l":32.02,"n":13,"o":32.02,"t":"2026-09-25T20:00:00Z","v":50672,"vw":32.02},{"c":31.91,"h":31.91,"l":31.35,"n":13,"o":31.35,"t":"2026-09-28T11:00:00Z","v":1026,"vw":31.605497},{"c":31.7,"h":31.7,"l":31.7,"n":7,"o":31.7,"t":"2026-09-28T12:00:00Z","v":456,"vw":31.7},{"c":31.6,"h":32.15,"l":31.39,"n":239,"o":32,"t":"2026-09-28T13:30:00Z","v":13538,"vw":31.876344},{"c":31.77,"h":31.77,"l":31.5,"n":519,"o":31.68,"t":"2026-09-28T13:45:00Z","v":26064,"vw":31.544964},{"c":31.67,"h":31.88,"l":31.58,"n":211,"o":31.58,"t":"2026-09-28T14:00:00Z","v":6820,"vw":31.794338},{"c":32.0775,"h":32.08,"l":31.67,"n":166,"o":31.67,"t":"2026-09-28T14:15:00Z","v":9017,"vw":31.884214},{"c":31.96,"h":32.04,"l":31.78,"n":146,"o":32,"t":"2026-09-28T14:30:00Z","v":6540,"vw":31.924554},{"c":32,"h":32.13,"l":31.94,"n":231,"o":31.97,"t":"2026-09-28T14:45:00Z","v":12760,"vw":32.023663},{"c":31.92,"h":32.02,"l":31.85,"n":261,"o":32,"t":"2026-09-28T15:00:00Z","v":47102,"vw":31.884823},{"c":32.08,"h":32.1,"l":31.925,"n":255,"o":31.93,"t":"2026-09-28T15:15:00Z","v":14227,"vw":32.031039},{"c":32.17,"h":32.25,"l":32.01,"n":242,"o":32.01,"t":"2026-09-28T15:30:00Z","v":59419,"vw":32.099549},{"c":32.29,"h":32.29,"l":32.09,"n":191,"o":32.22,"t":"2026-09-28T15:45:00Z","v":8873,"vw":32.174522},{"c":32.1,"h":32.22,"l":32.05,"n":170,"o":32.22,"t":"2026-09-28T16:00:00Z","v":6213,"vw":32.150067},{"c":32.3,"h":32.38,"l":32.05,"n":229,"o":32.05,"t":"2026-09-28T16:15:00Z","v":10494,"vw":32.213416},{"c":32.2,"h":32.41,"l":32.2,"n":163,"o":32.27,"t":"2026-09-28T16:30:00Z","v":13650,"vw":32.2731},{"c":32.32,"h":32.32,"l":32.15,"n":176,"o":32.26,"t":"2026-09-28T16:45:00Z","v":5206,"vw":32.25163},{"c":32.335,"h":32.35,"l":32.16,"n":149,"o":32.27,"t":"2026-09-28T17:00:00Z","v":5960,"vw":32.240886},{"c":32.21,"h":32.46,"l":32.19,"n":208,"o":32.29,"t":"2026-09-28T17:15:00Z","v":9085,"vw":32.339998},{"c":32.14,"h":32.2827,"l":32.14,"n":175,"o":32.23,"t":"2026-09-28T17:30:00Z","v":7768,"vw":32.241145},{"c":32.21,"h":32.23,"l":32.12,"n":177,"o":32.23,"t":"2026-09-28T17:45:00Z","v":6720,"vw":32.179785},{"c":32.26,"h":32.26,"l":32.12,"n":194,"o":32.21,"t":"2026-09-28T18:00:00Z","v":9566,"vw":32.221139},{"c":32.16,"h":32.29,"l":32.16,"n":153,"o":32.23,"t":"2026-09-28T18:15:00Z","v":5576,"vw":32.216587},{"c":32.16,"h":32.23,"l":32.12,"n":233,"o":32.16,"t":"2026-09-28T18:30:00Z","v":9544,"vw":32.182192},{"c":32.18,"h":32.24,"l":32.17,"n":184,"o":32.2,"t":"2026-09-28T18:45:00Z","v":7736,"vw":32.207883},{"c":32.16,"h":32.23,"l":32.16,"n":219,"o":32.18,"t":"2026-09-28T19:00:00Z","v":10061,"vw":32.194436},{"c":32.19,"h":32.27,"l":32.03,"n":655,"o":32.16,"t":"2026-09-28T19:15:00Z","v":56722,"vw":32.175538},{"c":32.02,"h":32.27,"l":32.02,"n":329,"o":32.21,"t":"2026-09-28T19:30:00Z","v":16345,"vw":32.157071},{"c":31.89,"h":32.03,"l":31.66,"n":2787,"o":32.01,"t":"2026-09-28T19:45:00Z","v":264707,"vw":31.866331},{"c":31.91,"h":31.91,"l":31.91,"n":11,"o":31.91,"t":"2026-09-28T20:00:00Z","v":88776,"vw":31.91},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-09-28T20:30:00Z","v":200,"vw":32},{"c":32.16,"h":32.41,"l":32.01,"n":63,"o":32.1,"t":"2026-09-29T09:45:00Z","v":3983,"vw":32.180257},{"c":32,"h":32.05,"l":32,"n":23,"o":32,"t":"2026-09-29T11:00:00Z","v":2197,"vw":32.017926},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-29T11:15:00Z","v":100,"vw":32},{"c":32.05,"h":32.2,"l":32.05,"n":6,"o":32.2,"t":"2026-09-29T11:30:00Z","v":1006,"vw":32.07994},{"c":31.51,"h":31.51,"l":31.51,"n":1,"o":31.51,"t":"2026-09-29T12:45:00Z","v":291,"vw":31.51},{"c":31.99,"h":32.34,"l":31.93,"n":130,"o":31.93,"t":"2026-09-29T13:30:00Z","v":6099,"vw":32.017991},{"c":31.86,"h":31.86,"l":31.54,"n":108,"o":31.64,"t":"2026-09-29T13:45:00Z","v":12094,"vw":31.646998},{"c":31.32,"h":31.86,"l":31.32,"n":193,"o":31.705,"t":"2026-09-29T14:00:00Z","v":11489,"vw":31.596326},{"c":31.55,"h":31.73,"l":31.23,"n":147,"o":31.505,"t":"2026-09-29T14:15:00Z","v":10526,"vw":31.411275},{"c":31.715,"h":31.83,"l":31.54,"n":325,"o":31.645,"t":"2026-09-29T14:30:00Z","v":53733,"vw":31.677062},{"c":31.81,"h":31.81,"l":31.59,"n":106,"o":31.715,"t":"2026-09-29T14:45:00Z","v":7008,"vw":31.702737},{"c":31.85,"h":31.85,"l":31.7,"n":241,"o":31.8,"t":"2026-09-29T15:00:00Z","v":18562,"vw":31.778656},{"c":31.66,"h":31.92,"l":31.66,"n":532,"o":31.825,"t":"2026-09-29T15:15:00Z","v":56301,"vw":31.841466},{"c":31.54,"h":31.8,"l":31.54,"n":238,"o":31.73,"t":"2026-09-29T15:30:00Z","v":13901,"vw":31.726664},{"c":31.61,"h":31.64,"l":31.54,"n":106,"o":31.54,"t":"2026-09-29T15:45:00Z","v":4120,"vw":31.607616},{"c":31.56,"h":31.6325,"l":31.56,"n":155,"o":31.61,"t":"2026-09-29T16:00:00Z","v":7242,"vw":31.592587},{"c":31.59,"h":31.61,"l":31.57,"n":89,"o":31.57,"t":"2026-09-29T16:15:00Z","v":2697,"vw":31.583711},{"c":31.655,"h":31.77,"l":31.5538,"n":214,"o":31.59,"t":"2026-09-29T16:30:00Z","v":10493,"vw":31.662402},{"c":31.75,"h":31.75,"l":31.59,"n":143,"o":31.59,"t":"2026-09-29T16:45:00Z","v":6424,"vw":31.682988},{"c":31.61,"h":31.79,"l":31.61,"n":161,"o":31.74,"t":"2026-09-29T17:00:00Z","v":6638,"vw":31.704545},{"c":31.66,"h":31.66,"l":31.56,"n":98,"o":31.61,"t":"2026-09-29T17:15:00Z","v":5218,"vw":31.609466},{"c":31.575,"h":31.65,"l":31.5601,"n":78,"o":31.65,"t":"2026-09-29T17:30:00Z","v":1787,"vw":31.59545},{"c":31.625,"h":31.6325,"l":31.62,"n":51,"o":31.62,"t":"2026-09-29T17:45:00Z","v":1599,"vw":31.625417},{"c":31.72,"h":31.72,"l":31.59,"n":197,"o":31.59,"t":"2026-09-29T18:00:00Z","v":9487,"vw":31.672508},{"c":31.92,"h":31.92,"l":31.65,"n":116,"o":31.66,"t":"2026-09-29T18:15:00Z","v":4832,"vw":31.787789},{"c":31.73,"h":31.93,"l":31.73,"n":93,"o":31.93,"t":"2026-09-29T18:30:00Z","v":2535,"vw":31.801364},{"c":31.64,"h":31.72,"l":31.64,"n":87,"o":31.72,"t":"2026-09-29T18:45:00Z","v":3600,"vw":31.6985},{"c":31.565,"h":31.68,"l":31.51,"n":224,"o":31.68,"t":"2026-09-29T19:00:00Z","v":10610,"vw":31.57611},{"c":31.475,"h":31.63,"l":31.44,"n":361,"o":31.58,"t":"2026-09-29T19:15:00Z","v":19220,"vw":31.518052},{"c":31.665,"h":31.665,"l":31.475,"n":393,"o":31.475,"t":"2026-09-29T19:30:00Z","v":17197,"vw":31.564762},{"c":31.71,"h":31.77,"l":31.64,"n":1352,"o":31.66,"t":"2026-09-29T19:45:00Z","v":92916,"vw":31.710285},{"c":31.73,"h":31.73,"l":31.73,"n":12,"o":31.73,"t":"2026-09-29T20:00:00Z","v":44573,"vw":31.73},{"c":31.7,"h":31.7,"l":31.7,"n":8,"o":31.7,"t":"2026-09-30T11:00:00Z","v":107,"vw":31.7},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-09-30T12:30:00Z","v":121,"vw":31.8},{"c":31.01,"h":31.01,"l":31.01,"n":1,"o":31.01,"t":"2026-09-30T13:00:00Z","v":360,"vw":31.01},{"c":31.29,"h":31.84,"l":31.14,"n":423,"o":31.84,"t":"2026-09-30T13:30:00Z","v":59749,"vw":31.654682},{"c":31.44,"h":31.72,"l":31.21,"n":231,"o":31.56,"t":"2026-09-30T13:45:00Z","v":10417,"vw":31.498717},{"c":31.7,"h":31.73,"l":31.43,"n":188,"o":31.44,"t":"2026-09-30T14:00:00Z","v":9825,"vw":31.597576},{"c":31.645,"h":31.84,"l":31.38,"n":216,"o":31.63,"t":"2026-09-30T14:15:00Z","v":12228,"vw":31.659496},{"c":31.695,"h":31.8,"l":31.625,"n":156,"o":31.76,"t":"2026-09-30T14:30:00Z","v":7623,"vw":31.693283},{"c":31.89,"h":31.91,"l":31.69,"n":184,"o":31.695,"t":"2026-09-30T14:45:00Z","v":32734,"vw":31.842542},{"c":31.935,"h":32.02,"l":31.725,"n":209,"o":31.89,"t":"2026-09-30T15:00:00Z","v":9629,"vw":31.826491},{"c":31.99,"h":32.05,"l":31.73,"n":307,"o":31.935,"t":"2026-09-30T15:15:00Z","v":42535,"vw":31.860832},{"c":31.84,"h":32.05,"l":31.74,"n":308,"o":32,"t":"2026-09-30T15:30:00Z","v":78289,"vw":31.876218},{"c":31.945,"h":32,"l":31.82,"n":241,"o":31.83,"t":"2026-09-30T15:45:00Z","v":11353,"vw":31.872148},{"c":31.78,"h":31.97,"l":31.745,"n":206,"o":31.97,"t":"2026-09-30T16:00:00Z","v":11189,"vw":31.82506},{"c":31.725,"h":31.84,"l":31.69,"n":179,"o":31.84,"t":"2026-09-30T16:15:00Z","v":9015,"vw":31.754442},{"c":31.99,"h":31.99,"l":31.765,"n":193,"o":31.79,"t":"2026-09-30T16:30:00Z","v":7741,"vw":31.830292},{"c":31.935,"h":31.98,"l":31.885,"n":156,"o":31.965,"t":"2026-09-30T16:45:00Z","v":5813,"vw":31.933314},{"c":31.87,"h":31.935,"l":31.835,"n":222,"o":31.935,"t":"2026-09-30T17:00:00Z","v":8202,"vw":31.874919},{"c":31.66,"h":31.9,"l":31.66,"n":234,"o":31.9,"t":"2026-09-30T17:15:00Z","v":26910,"vw":31.735117},{"c":31.76,"h":31.86,"l":31.655,"n":229,"o":31.66,"t":"2026-09-30T17:30:00Z","v":10364,"vw":31.745281},{"c":31.745,"h":31.81,"l":31.72,"n":164,"o":31.765,"t":"2026-09-30T17:45:00Z","v":6141,"vw":31.786277},{"c":31.6,"h":31.72,"l":31.47,"n":329,"o":31.72,"t":"2026-09-30T18:00:00Z","v":20297,"vw":31.581102},{"c":31.63,"h":31.67,"l":31.6,"n":223,"o":31.6,"t":"2026-09-30T18:15:00Z","v":10224,"vw":31.639526},{"c":31.62,"h":31.655,"l":31.59,"n":197,"o":31.6,"t":"2026-09-30T18:30:00Z","v":8475,"vw":31.635645},{"c":31.635,"h":31.635,"l":31.515,"n":244,"o":31.5505,"t":"2026-09-30T18:45:00Z","v":12246,"vw":31.548918},{"c":31.82,"h":31.88,"l":31.635,"n":343,"o":31.635,"t":"2026-09-30T19:00:00Z","v":22352,"vw":31.743415},{"c":31.85,"h":31.96,"l":31.81,"n":274,"o":31.81,"t":"2026-09-30T19:15:00Z","v":19974,"vw":31.860588},{"c":31.68,"h":31.945,"l":31.68,"n":353,"o":31.89,"t":"2026-09-30T19:30:00Z","v":18808,"vw":31.839933},{"c":31.72,"h":31.9499,"l":31.675,"n":1323,"o":31.73,"t":"2026-09-30T19:45:00Z","v":162101,"vw":31.792984},{"c":31.65,"h":31.72,"l":31.65,"n":14,"o":31.72,"t":"2026-09-30T20:00:00Z","v":191059,"vw":31.719918},{"c":32.45,"h":32.45,"l":32.45,"n":12,"o":32.45,"t":"2026-10-01T08:00:00Z","v":111,"vw":32.45},{"c":31.72,"h":31.73,"l":31.72,"n":6,"o":31.72,"t":"2026-10-01T12:15:00Z","v":1853,"vw":31.7211},{"c":31.745,"h":31.98,"l":31.4,"n":238,"o":31.74,"t":"2026-10-01T13:30:00Z","v":19165,"vw":31.60464},{"c":31.25,"h":31.745,"l":31.25,"n":120,"o":31.745,"t":"2026-10-01T13:45:00Z","v":3673,"vw":31.429886},{"c":31.25,"h":31.37,"l":31.175,"n":156,"o":31.3,"t":"2026-10-01T14:00:00Z","v":6933,"vw":31.284829},{"c":31.075,"h":31.44,"l":31.075,"n":99,"o":31.25,"t":"2026-10-01T14:15:00Z","v":39253,"vw":31.241243},{"c":30.99,"h":31.145,"l":30.96,"n":332,"o":31.07,"t":"2026-10-01T14:30:00Z","v":39495,"vw":31.057762},{"c":31.03,"h":31.11,"l":30.9,"n":253,"o":31,"t":"2026-10-01T14:45:00Z","v":61353,"vw":31.007684},{"c":31.07,"h":31.07,"l":30.98,"n":219,"o":31.06,"t":"2026-10-01T15:00:00Z","v":20428,"vw":31.008457},{"c":31.15,"h":31.16,"l":31.08,"n":213,"o":31.08,"t":"2026-10-01T15:15:00Z","v":12856,"vw":31.123401},{"c":31.09,"h":31.145,"l":31.03,"n":175,"o":31.11,"t":"2026-10-01T15:30:00Z","v":10353,"vw":31.099034},{"c":31.15,"h":31.17,"l":31.065,"n":135,"o":31.07,"t":"2026-10-01T15:45:00Z","v":5753,"vw":31.116505},{"c":31.03,"h":31.16,"l":30.99,"n":116,"o":31.15,"t":"2026-10-01T16:00:00Z","v":8911,"vw":31.074751},{"c":31.13,"h":31.19,"l":31.02,"n":235,"o":31.04,"t":"2026-10-01T16:15:00Z","v":13282,"vw":31.094693},{"c":31.02,"h":31.15,"l":31.02,"n":138,"o":31.11,"t":"2026-10-01T16:30:00Z","v":8377,"vw":31.089764},{"c":31.07,"h":31.07,"l":30.98,"n":158,"o":31.02,"t":"2026-10-01T16:45:00Z","v":13278,"vw":31.011567},{"c":31.31,"h":31.31,"l":31,"n":183,"o":31.02,"t":"2026-10-01T17:00:00Z","v":8772,"vw":31.130545},{"c":31.5,"h":31.5,"l":31.31,"n":139,"o":31.31,"t":"2026-10-01T17:15:00Z","v":7697,"vw":31.393608},{"c":31.65,"h":31.67,"l":31.5,"n":191,"o":31.59,"t":"2026-10-01T17:30:00Z","v":10082,"vw":31.576147},{"c":31.1675,"h":31.65,"l":31.1675,"n":189,"o":31.59,"t":"2026-10-01T17:45:00Z","v":10824,"vw":31.393972},{"c":31.3,"h":31.3,"l":31.125,"n":123,"o":31.16,"t":"2026-10-01T18:00:00Z","v":6407,"vw":31.207963},{"c":31.36,"h":31.39,"l":31.24,"n":225,"o":31.3,"t":"2026-10-01T18:15:00Z","v":9241,"vw":31.308633},{"c":31.23,"h":31.315,"l":31.2,"n":199,"o":31.315,"t":"2026-10-01T18:30:00Z","v":12631,"vw":31.261423},{"c":31.22,"h":31.25,"l":31.2,"n":157,"o":31.23,"t":"2026-10-01T18:45:00Z","v":7876,"vw":31.225375},{"c":31.26,"h":31.27,"l":31.18,"n":268,"o":31.24,"t":"2026-10-01T19:00:00Z","v":16984,"vw":31.23713},{"c":31.05,"h":31.26,"l":30.98,"n":452,"o":31.235,"t":"2026-10-01T19:15:00Z","v":23733,"vw":31.085542},{"c":31.04,"h":31.1,"l":30.95,"n":409,"o":31.05,"t":"2026-10-01T19:30:00Z","v":32218,"vw":31.04657},{"c":30.99,"h":31.19,"l":30.96,"n":1530,"o":31.04,"t":"2026-10-01T19:45:00Z","v":144281,"vw":31.048556},{"c":31.01,"h":31.01,"l":31.01,"n":15,"o":31.01,"t":"2026-10-01T20:00:00Z","v":79036,"vw":31.01},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-02T13:00:00Z","v":200,"vw":31.5},{"c":30.76,"h":31.21,"l":30.69,"n":564,"o":31.21,"t":"2026-10-02T13:30:00Z","v":21551,"vw":30.967046},{"c":30.835,"h":30.975,"l":30.7,"n":387,"o":30.8,"t":"2026-10-02T13:45:00Z","v":8112,"vw":30.846662},{"c":31.18,"h":31.24,"l":30.72,"n":457,"o":30.72,"t":"2026-10-02T14:00:00Z","v":17413,"vw":30.904836},{"c":31.14,"h":31.18,"l":30.95,"n":333,"o":31.05,"t":"2026-10-02T14:15:00Z","v":9526,"vw":31.040669},{"c":31.14,"h":31.24,"l":31.12,"n":339,"o":31.16,"t":"2026-10-02T14:30:00Z","v":17108,"vw":31.179082},{"c":31.255,"h":31.37,"l":31.11,"n":224,"o":31.11,"t":"2026-10-02T14:45:00Z","v":6058,"vw":31.271371},{"c":31.205,"h":31.38,"l":31.08,"n":288,"o":31.255,"t":"2026-10-02T15:00:00Z","v":11891,"vw":31.275539},{"c":31.245,"h":31.35,"l":31.18,"n":318,"o":31.21,"t":"2026-10-02T15:15:00Z","v":20632,"vw":31.272628},{"c":31.215,"h":31.29,"l":31.16,"n":234,"o":31.235,"t":"2026-10-02T15:30:00Z","v":9767,"vw":31.231066},{"c":31.25,"h":31.315,"l":31.215,"n":212,"o":31.215,"t":"2026-10-02T15:45:00Z","v":7874,"vw":31.277222},{"c":31.13,"h":31.31,"l":31.13,"n":308,"o":31.29,"t":"2026-10-02T16:00:00Z","v":26751,"vw":31.258265},{"c":31.275,"h":31.29,"l":31.125,"n":232,"o":31.125,"t":"2026-10-02T16:15:00Z","v":6590,"vw":31.231674},{"c":31.31,"h":31.36,"l":31.3,"n":111,"o":31.3,"t":"2026-10-02T16:30:00Z","v":4610,"vw":31.338473},{"c":31.23,"h":31.34,"l":31.19,"n":163,"o":31.34,"t":"2026-10-02T16:45:00Z","v":11404,"vw":31.29189},{"c":31.18,"h":31.29,"l":31.18,"n":182,"o":31.255,"t":"2026-10-02T17:00:00Z","v":8540,"vw":31.239066},{"c":31.165,"h":31.215,"l":31.15,"n":285,"o":31.21,"t":"2026-10-02T17:15:00Z","v":9081,"vw":31.167394},{"c":31.28,"h":31.55,"l":31.13,"n":689,"o":31.165,"t":"2026-10-02T17:30:00Z","v":56661,"vw":31.301973},{"c":31.31,"h":31.42,"l":31.28,"n":327,"o":31.28,"t":"2026-10-02T17:45:00Z","v":16407,"vw":31.356012},{"c":31.17,"h":31.345,"l":31.05,"n":564,"o":31.345,"t":"2026-10-02T18:00:00Z","v":73192,"vw":31.231876},{"c":31.26,"h":31.26,"l":31.1,"n":221,"o":31.13,"t":"2026-10-02T18:15:00Z","v":10035,"vw":31.182736},{"c":31.15,"h":31.275,"l":31.15,"n":176,"o":31.27,"t":"2026-10-02T18:30:00Z","v":6158,"vw":31.22237},{"c":31.1,"h":31.1801,"l":31.08,"n":363,"o":31.15,"t":"2026-10-02T18:45:00Z","v":30399,"vw":31.145874},{"c":31.035,"h":31.1,"l":31,"n":314,"o":31.1,"t":"2026-10-02T19:00:00Z","v":11110,"vw":31.0633},{"c":31.06,"h":31.12,"l":31.035,"n":446,"o":31.035,"t":"2026-10-02T19:15:00Z","v":15429,"vw":31.078177},{"c":31.11,"h":31.175,"l":31.075,"n":519,"o":31.075,"t":"2026-10-02T19:30:00Z","v":20406,"vw":31.13162},{"c":31.22,"h":31.29,"l":31.09,"n":1448,"o":31.125,"t":"2026-10-02T19:45:00Z","v":81523,"vw":31.169186},{"c":31.19,"h":31.19,"l":31.19,"n":16,"o":31.19,"t":"2026-10-02T20:00:00Z","v":62303,"vw":31.19},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-10-05T11:15:00Z","v":1000,"vw":31.25},{"c":30.9003,"h":30.91,"l":30.9003,"n":2,"o":30.91,"t":"2026-10-05T12:15:00Z","v":200,"vw":30.90515},{"c":31,"h":31.47,"l":30.81,"n":120,"o":31.19,"t":"2026-10-05T13:30:00Z","v":7788,"vw":31.057246},{"c":30.6,"h":30.92,"l":30.56,"n":246,"o":30.79,"t":"2026-10-05T13:45:00Z","v":7553,"vw":30.682477},{"c":30.36,"h":30.75,"l":30.32,"n":163,"o":30.68,"t":"2026-10-05T14:00:00Z","v":12224,"vw":30.530299},{"c":30.21,"h":30.455,"l":30.21,"n":213,"o":30.43,"t":"2026-10-05T14:15:00Z","v":14845,"vw":30.388002},{"c":30.32,"h":30.445,"l":30.15,"n":316,"o":30.27,"t":"2026-10-05T14:30:00Z","v":57225,"vw":30.362039},{"c":30.53,"h":30.55,"l":30.315,"n":302,"o":30.32,"t":"2026-10-05T14:45:00Z","v":19124,"vw":30.485244},{"c":30.54,"h":30.58,"l":30.485,"n":240,"o":30.5,"t":"2026-10-05T15:00:00Z","v":8536,"vw":30.517177},{"c":30.625,"h":30.63,"l":30.53,"n":238,"o":30.58,"t":"2026-10-05T15:15:00Z","v":6087,"vw":30.57285},{"c":30.65,"h":30.67,"l":30.59,"n":311,"o":30.625,"t":"2026-10-05T15:30:00Z","v":11469,"vw":30.618488},{"c":30.62,"h":30.71,"l":30.59,"n":282,"o":30.63,"t":"2026-10-05T15:45:00Z","v":11499,"vw":30.639115},{"c":30.56,"h":30.62,"l":30.56,"n":176,"o":30.57,"t":"2026-10-05T16:00:00Z","v":5621,"vw":30.598152},{"c":30.8,"h":30.8,"l":30.59,"n":511,"o":30.6,"t":"2026-10-05T16:15:00Z","v":24679,"vw":30.706342},{"c":30.82,"h":30.94,"l":30.75,"n":276,"o":30.805,"t":"2026-10-05T16:30:00Z","v":12067,"vw":30.844129},{"c":30.83,"h":30.96,"l":30.83,"n":562,"o":30.88,"t":"2026-10-05T16:45:00Z","v":48316,"vw":30.891887},{"c":30.75,"h":30.85,"l":30.63,"n":383,"o":30.83,"t":"2026-10-05T17:00:00Z","v":25273,"vw":30.78929},{"c":30.88,"h":30.88,"l":30.715,"n":584,"o":30.715,"t":"2026-10-05T17:15:00Z","v":40140,"vw":30.787135},{"c":30.75,"h":30.88,"l":30.69,"n":348,"o":30.88,"t":"2026-10-05T17:30:00Z","v":20761,"vw":30.768456},{"c":30.885,"h":30.89,"l":30.7,"n":376,"o":30.785,"t":"2026-10-05T17:45:00Z","v":31679,"vw":30.803518},{"c":30.84,"h":30.93,"l":30.84,"n":239,"o":30.905,"t":"2026-10-05T18:00:00Z","v":10219,"vw":30.892588},{"c":30.81,"h":30.87,"l":30.81,"n":216,"o":30.81,"t":"2026-10-05T18:15:00Z","v":7306,"vw":30.834512},{"c":30.83,"h":30.93,"l":30.83,"n":315,"o":30.83,"t":"2026-10-05T18:30:00Z","v":15842,"vw":30.884058},{"c":30.94,"h":30.94,"l":30.82,"n":328,"o":30.82,"t":"2026-10-05T18:45:00Z","v":14192,"vw":30.868086},{"c":30.95,"h":30.98,"l":30.89,"n":373,"o":30.925,"t":"2026-10-05T19:00:00Z","v":19838,"vw":30.922405},{"c":30.69,"h":31,"l":30.59,"n":384,"o":30.95,"t":"2026-10-05T19:15:00Z","v":48975,"vw":30.926904},{"c":30.52,"h":30.62,"l":30.465,"n":723,"o":30.61,"t":"2026-10-05T19:30:00Z","v":93861,"vw":30.521616},{"c":30.45,"h":30.53,"l":30.3,"n":2043,"o":30.51,"t":"2026-10-05T19:45:00Z","v":123241,"vw":30.456692},{"c":30.49,"h":30.49,"l":30.49,"n":19,"o":30.49,"t":"2026-10-05T20:00:00Z","v":100793,"vw":30.49},{"c":31.07,"h":31.22,"l":30.5,"n":552,"o":30.5,"t":"2026-10-06T13:30:00Z","v":61072,"vw":30.814312},{"c":30.86,"h":31.07,"l":30.77,"n":451,"o":31.015,"t":"2026-10-06T13:45:00Z","v":24340,"vw":30.949157},{"c":30.18,"h":30.865,"l":30.15,"n":333,"o":30.865,"t":"2026-10-06T14:00:00Z","v":15004,"vw":30.537259},{"c":30.225,"h":30.38,"l":30.19,"n":290,"o":30.19,"t":"2026-10-06T14:15:00Z","v":11222,"vw":30.257352},{"c":30.3,"h":30.3,"l":30.215,"n":274,"o":30.225,"t":"2026-10-06T14:30:00Z","v":27588,"vw":30.276523},{"c":30.67,"h":30.67,"l":30.31,"n":151,"o":30.31,"t":"2026-10-06T14:45:00Z","v":8645,"vw":30.460755},{"c":30.97,"h":31.005,"l":30.62,"n":298,"o":30.62,"t":"2026-10-06T15:00:00Z","v":19099,"vw":30.895462},{"c":30.95,"h":31.005,"l":30.915,"n":248,"o":30.92,"t":"2026-10-06T15:15:00Z","v":12187,"vw":30.96556},{"c":30.87,"h":31.04,"l":30.865,"n":425,"o":31,"t":"2026-10-06T15:30:00Z","v":32206,"vw":30.951961},{"c":30.7,"h":30.89,"l":30.62,"n":228,"o":30.89,"t":"2026-10-06T15:45:00Z","v":8449,"vw":30.814646},{"c":30.665,"h":30.7,"l":30.655,"n":81,"o":30.7,"t":"2026-10-06T16:00:00Z","v":1785,"vw":30.66908},{"c":30.66,"h":30.71,"l":30.59,"n":135,"o":30.66,"t":"2026-10-06T16:15:00Z","v":5765,"vw":30.641052},{"c":30.64,"h":30.66,"l":30.59,"n":186,"o":30.625,"t":"2026-10-06T16:30:00Z","v":9763,"vw":30.632814},{"c":30.755,"h":30.84,"l":30.635,"n":318,"o":30.7,"t":"2026-10-06T16:45:00Z","v":21769,"vw":30.731341},{"c":30.75,"h":30.82,"l":30.72,"n":211,"o":30.75,"t":"2026-10-06T17:00:00Z","v":8865,"vw":30.780029},{"c":30.715,"h":30.8,"l":30.68,"n":378,"o":30.775,"t":"2026-10-06T17:15:00Z","v":16487,"vw":30.753829},{"c":31.04,"h":31.06,"l":30.71,"n":348,"o":30.715,"t":"2026-10-06T17:30:00Z","v":34315,"vw":30.91307},{"c":30.89,"h":31.05,"l":30.89,"n":319,"o":31.045,"t":"2026-10-06T17:45:00Z","v":22426,"vw":30.986758},{"c":31.16,"h":31.17,"l":30.88,"n":270,"o":30.88,"t":"2026-10-06T18:00:00Z","v":10188,"vw":31.056906},{"c":31.07,"h":31.27,"l":31.07,"n":559,"o":31.17,"t":"2026-10-06T18:15:00Z","v":43572,"vw":31.199815},{"c":30.93,"h":31.12,"l":30.81,"n":436,"o":31.12,"t":"2026-10-06T18:30:00Z","v":31089,"vw":30.926583},{"c":30.99,"h":31.05,"l":30.935,"n":346,"o":30.935,"t":"2026-10-06T18:45:00Z","v":19989,"vw":30.997379},{"c":30.88,"h":30.99,"l":30.845,"n":522,"o":30.99,"t":"2026-10-06T19:00:00Z","v":27461,"vw":30.907791},{"c":30.95,"h":30.95,"l":30.81,"n":647,"o":30.88,"t":"2026-10-06T19:15:00Z","v":32720,"vw":30.860971},{"c":31,"h":31,"l":30.885,"n":505,"o":30.96,"t":"2026-10-06T19:30:00Z","v":22034,"vw":30.955741},{"c":31.15,"h":31.19,"l":30.965,"n":2149,"o":30.98,"t":"2026-10-06T19:45:00Z","v":139426,"vw":31.086666},{"c":31.12,"h":31.12,"l":31.12,"n":12,"o":31.12,"t":"2026-10-06T20:00:00Z","v":94479,"vw":31.12},{"c":31.4,"h":31.4,"l":31.17,"n":5,"o":31.17,"t":"2026-10-06T20:15:00Z","v":1001,"vw":31.28974},{"c":31.01,"h":31.01,"l":31.01,"n":5,"o":31.01,"t":"2026-10-07T11:30:00Z","v":107,"vw":31.01},{"c":30.89,"h":30.89,"l":30.89,"n":5,"o":30.89,"t":"2026-10-07T12:45:00Z","v":298,"vw":30.89},{"c":30.56,"h":30.56,"l":30.56,"n":4,"o":30.56,"t":"2026-10-07T13:00:00Z","v":364,"vw":30.56},{"c":31.31,"h":31.31,"l":30.575,"n":247,"o":30.97,"t":"2026-10-07T13:30:00Z","v":9465,"vw":30.980099},{"c":31.61,"h":31.645,"l":31.28,"n":131,"o":31.5,"t":"2026-10-07T13:45:00Z","v":5031,"vw":31.397869},{"c":31.59,"h":31.74,"l":31.4,"n":188,"o":31.415,"t":"2026-10-07T14:00:00Z","v":32163,"vw":31.670776},{"c":31.68,"h":31.71,"l":31.505,"n":137,"o":31.525,"t":"2026-10-07T14:15:00Z","v":8462,"vw":31.623521},{"c":31.835,"h":31.88,"l":31.56,"n":102,"o":31.68,"t":"2026-10-07T14:30:00Z","v":7890,"vw":31.749738},{"c":31.97,"h":32.07,"l":31.79,"n":287,"o":31.88,"t":"2026-10-07T14:45:00Z","v":16183,"vw":31.946526},{"c":31.99,"h":32.32,"l":31.9,"n":341,"o":31.96,"t":"2026-10-07T15:00:00Z","v":20317,"vw":32.037809},{"c":31.97,"h":32.02,"l":31.9001,"n":329,"o":32,"t":"2026-10-07T15:15:00Z","v":22289,"vw":31.994596},{"c":32,"h":32.08,"l":31.92,"n":194,"o":31.97,"t":"2026-10-07T15:30:00Z","v":27711,"vw":32.039701},{"c":31.81,"h":32.05,"l":31.81,"n":69,"o":32.01,"t":"2026-10-07T15:45:00Z","v":3790,"vw":32.002733},{"c":31.85,"h":31.91,"l":31.755,"n":47,"o":31.91,"t":"2026-10-07T16:00:00Z","v":2327,"vw":31.798789},{"c":31.895,"h":31.91,"l":31.795,"n":62,"o":31.845,"t":"2026-10-07T16:15:00Z","v":2646,"vw":31.856831},{"c":31.92,"h":31.92,"l":31.76,"n":40,"o":31.905,"t":"2026-10-07T16:30:00Z","v":1760,"vw":31.841839},{"c":31.775,"h":31.86,"l":31.735,"n":150,"o":31.785,"t":"2026-10-07T16:45:00Z","v":9352,"vw":31.790986},{"c":31.74,"h":31.83,"l":31.64,"n":196,"o":31.83,"t":"2026-10-07T17:00:00Z","v":12578,"vw":31.719069},{"c":31.71,"h":31.76,"l":31.65,"n":110,"o":31.68,"t":"2026-10-07T17:15:00Z","v":5634,"vw":31.702984},{"c":31.71,"h":31.75,"l":31.685,"n":95,"o":31.72,"t":"2026-10-07T17:30:00Z","v":2770,"vw":31.717493},{"c":31.61,"h":31.69,"l":31.57,"n":77,"o":31.69,"t":"2026-10-07T17:45:00Z","v":2407,"vw":31.628571},{"c":31.6,"h":31.66,"l":31.6,"n":84,"o":31.605,"t":"2026-10-07T18:00:00Z","v":3934,"vw":31.635039},{"c":31.72,"h":31.74,"l":31.595,"n":91,"o":31.595,"t":"2026-10-07T18:15:00Z","v":8846,"vw":31.686756},{"c":31.715,"h":31.76,"l":31.7,"n":66,"o":31.76,"t":"2026-10-07T18:30:00Z","v":5550,"vw":31.719618},{"c":31.64,"h":31.72,"l":31.63,"n":94,"o":31.715,"t":"2026-10-07T18:45:00Z","v":3778,"vw":31.677331},{"c":31.58,"h":31.64,"l":31.555,"n":115,"o":31.64,"t":"2026-10-07T19:00:00Z","v":4432,"vw":31.591915},{"c":31.57,"h":31.575,"l":31.5,"n":212,"o":31.56,"t":"2026-10-07T19:15:00Z","v":8237,"vw":31.532434},{"c":31.8,"h":31.815,"l":31.55,"n":308,"o":31.58,"t":"2026-10-07T19:30:00Z","v":12628,"vw":31.670269},{"c":31.71,"h":31.77,"l":31.63,"n":876,"o":31.77,"t":"2026-10-07T19:45:00Z","v":40025,"vw":31.681972},{"c":31.68,"h":31.68,"l":31.68,"n":10,"o":31.68,"t":"2026-10-07T20:00:00Z","v":40481,"vw":31.68},{"c":30.97,"h":31.57,"l":30.75,"n":373,"o":31.57,"t":"2026-10-08T13:30:00Z","v":85007,"vw":31.118502},{"c":31,"h":31.44,"l":30.815,"n":389,"o":30.97,"t":"2026-10-08T13:45:00Z","v":31432,"vw":31.094644},{"c":30.815,"h":31.02,"l":30.75,"n":269,"o":31.02,"t":"2026-10-08T14:00:00Z","v":12080,"vw":30.85173},{"c":30.6725,"h":30.84,"l":30.54,"n":238,"o":30.73,"t":"2026-10-08T14:15:00Z","v":18453,"vw":30.697165},{"c":30.55,"h":30.79,"l":30.45,"n":329,"o":30.675,"t":"2026-10-08T14:30:00Z","v":55360,"vw":30.628821},{"c":30.33,"h":30.535,"l":30.3,"n":193,"o":30.48,"t":"2026-10-08T14:45:00Z","v":9702,"vw":30.423874},{"c":30.45,"h":30.45,"l":30.33,"n":188,"o":30.37,"t":"2026-10-08T15:00:00Z","v":9707,"vw":30.391785},{"c":30.475,"h":30.53,"l":30.37,"n":196,"o":30.46,"t":"2026-10-08T15:15:00Z","v":8835,"vw":30.447159},{"c":30.5,"h":30.52,"l":30.39,"n":471,"o":30.51,"t":"2026-10-08T15:30:00Z","v":51723,"vw":30.45625},{"c":30.51,"h":30.51,"l":30.44,"n":213,"o":30.47,"t":"2026-10-08T15:45:00Z","v":16082,"vw":30.46498},{"c":30.505,"h":30.56,"l":30.44,"n":355,"o":30.545,"t":"2026-10-08T16:00:00Z","v":19736,"vw":30.489289},{"c":30.58,"h":30.69,"l":30.48,"n":257,"o":30.54,"t":"2026-10-08T16:15:00Z","v":11665,"vw":30.56171},{"c":30.56,"h":30.59,"l":30.53,"n":61,"o":30.53,"t":"2026-10-08T16:30:00Z","v":1987,"vw":30.562007},{"c":30.85,"h":30.87,"l":30.5,"n":269,"o":30.53,"t":"2026-10-08T16:45:00Z","v":10827,"vw":30.682471},{"c":30.845,"h":30.99,"l":30.83,"n":203,"o":30.86,"t":"2026-10-08T17:00:00Z","v":13511,"vw":30.9192},{"c":30.97,"h":31.07,"l":30.84,"n":188,"o":30.84,"t":"2026-10-08T17:15:00Z","v":10087,"vw":30.978184},{"c":31.06,"h":31.065,"l":30.855,"n":279,"o":30.965,"t":"2026-10-08T17:30:00Z","v":14085,"vw":30.943472},{"c":31.01,"h":31.06,"l":30.95,"n":134,"o":31.06,"t":"2026-10-08T17:45:00Z","v":6893,"vw":31.008854},{"c":31.085,"h":31.12,"l":30.93,"n":203,"o":31,"t":"2026-10-08T18:00:00Z","v":70553,"vw":31.016336},{"c":31.185,"h":31.21,"l":31.09,"n":226,"o":31.09,"t":"2026-10-08T18:15:00Z","v":16021,"vw":31.147232},{"c":31.14,"h":31.195,"l":31.05,"n":179,"o":31.185,"t":"2026-10-08T18:30:00Z","v":7768,"vw":31.108673},{"c":31.08,"h":31.19,"l":31.02,"n":154,"o":31.1,"t":"2026-10-08T18:45:00Z","v":6567,"vw":31.110952},{"c":31.14,"h":31.15,"l":31.085,"n":162,"o":31.1,"t":"2026-10-08T19:00:00Z","v":6574,"vw":31.11134},{"c":31.18,"h":31.21,"l":31.11,"n":246,"o":31.18,"t":"2026-10-08T19:15:00Z","v":8645,"vw":31.152306},{"c":31.17,"h":31.195,"l":31.12,"n":375,"o":31.195,"t":"2026-10-08T19:30:00Z","v":11232,"vw":31.155637},{"c":31.12,"h":31.17,"l":31.05,"n":1192,"o":31.165,"t":"2026-10-08T19:45:00Z","v":62654,"vw":31.118407},{"c":31.12,"h":31.12,"l":31.12,"n":10,"o":31.12,"t":"2026-10-08T20:00:00Z","v":38221,"vw":31.12},{"c":30.68,"h":30.68,"l":30.68,"n":1,"o":30.68,"t":"2026-10-08T20:30:00Z","v":200,"vw":30.68},{"c":32,"h":32,"l":31.3,"n":2,"o":31.3,"t":"2026-10-09T08:00:00Z","v":215,"vw":31.625581},{"c":31.95,"h":31.95,"l":31.95,"n":12,"o":31.95,"t":"2026-10-09T08:15:00Z","v":601,"vw":31.95},{"c":31.34,"h":31.34,"l":31.34,"n":9,"o":31.34,"t":"2026-10-09T11:00:00Z","v":1012,"vw":31.34},{"c":31.41,"h":31.41,"l":30.51,"n":39,"o":31.01,"t":"2026-10-09T11:15:00Z","v":3861,"vw":31.086803},{"c":31.26,"h":31.31,"l":31.26,"n":11,"o":31.31,"t":"2026-10-09T12:15:00Z","v":828,"vw":31.268194},{"c":31.33,"h":31.44,"l":31.12,"n":270,"o":31.14,"t":"2026-10-09T13:30:00Z","v":41551,"vw":31.249863},{"c":31.395,"h":31.4,"l":31.225,"n":214,"o":31.3,"t":"2026-10-09T13:45:00Z","v":43855,"vw":31.288102},{"c":31.74,"h":31.96,"l":31.6,"n":127,"o":31.61,"t":"2026-10-09T14:00:00Z","v":9164,"vw":31.839674},{"c":31.37,"h":31.815,"l":31.36,"n":214,"o":31.695,"t":"2026-10-09T14:15:00Z","v":27280,"vw":31.608394},{"c":31.56,"h":31.57,"l":31.35,"n":105,"o":31.35,"t":"2026-10-09T14:30:00Z","v":8805,"vw":31.520455},{"c":31.395,"h":31.51,"l":31.29,"n":106,"o":31.51,"t":"2026-10-09T14:45:00Z","v":15256,"vw":31.364868},{"c":31.31,"h":31.51,"l":31.305,"n":249,"o":31.405,"t":"2026-10-09T15:00:00Z","v":24275,"vw":31.396636},{"c":31.315,"h":31.325,"l":31.28,"n":89,"o":31.32,"t":"2026-10-09T15:15:00Z","v":7062,"vw":31.31653},{"c":31.42,"h":31.49,"l":31.325,"n":124,"o":31.325,"t":"2026-10-09T15:30:00Z","v":4656,"vw":31.394101},{"c":31.555,"h":31.6,"l":31.42,"n":186,"o":31.455,"t":"2026-10-09T15:45:00Z","v":19509,"vw":31.499897},{"c":31.79,"h":31.8,"l":31.5,"n":112,"o":31.565,"t":"2026-10-09T16:00:00Z","v":39368,"vw":31.54672},{"c":31.885,"h":31.95,"l":31.785,"n":147,"o":31.785,"t":"2026-10-09T16:15:00Z","v":9831,"vw":31.844495},{"c":31.78,"h":31.908,"l":31.72,"n":152,"o":31.908,"t":"2026-10-09T16:30:00Z","v":10400,"vw":31.797829},{"c":31.74,"h":31.78,"l":31.73,"n":95,"o":31.77,"t":"2026-10-09T16:45:00Z","v":3783,"vw":31.757462},{"c":31.76,"h":31.76,"l":31.71,"n":341,"o":31.745,"t":"2026-10-09T17:00:00Z","v":16906,"vw":31.735027},{"c":31.765,"h":31.8,"l":31.74,"n":206,"o":31.76,"t":"2026-10-09T17:15:00Z","v":9912,"vw":31.765234},{"c":31.82,"h":31.87,"l":31.765,"n":125,"o":31.77,"t":"2026-10-09T17:30:00Z","v":5431,"vw":31.796416},{"c":31.7375,"h":31.82,"l":31.725,"n":151,"o":31.8,"t":"2026-10-09T17:45:00Z","v":13180,"vw":31.790723},{"c":31.755,"h":31.77,"l":31.73,"n":90,"o":31.74,"t":"2026-10-09T18:00:00Z","v":4051,"vw":31.737122},{"c":31.73,"h":31.85,"l":31.73,"n":140,"o":31.78,"t":"2026-10-09T18:15:00Z","v":8653,"vw":31.783929},{"c":31.8,"h":31.81,"l":31.755,"n":127,"o":31.755,"t":"2026-10-09T18:30:00Z","v":6756,"vw":31.789005},{"c":31.8,"h":31.89,"l":31.78,"n":148,"o":31.81,"t":"2026-10-09T18:45:00Z","v":6402,"vw":31.842973},{"c":31.66,"h":31.79,"l":31.66,"n":248,"o":31.76,"t":"2026-10-09T19:00:00Z","v":30187,"vw":31.737393},{"c":31.65,"h":31.75,"l":31.64,"n":292,"o":31.68,"t":"2026-10-09T19:15:00Z","v":14590,"vw":31.70876},{"c":31.49,"h":31.65,"l":31.45,"n":772,"o":31.65,"t":"2026-10-09T19:30:00Z","v":91696,"vw":31.508024},{"c":31.135,"h":31.5,"l":31.09,"n":2422,"o":31.5,"t":"2026-10-09T19:45:00Z","v":208108,"vw":31.241326},{"c":31.1,"h":31.1,"l":31.1,"n":8,"o":31.1,"t":"2026-10-09T20:00:00Z","v":53399,"vw":31.1},{"c":32.45,"h":32.45,"l":32.45,"n":10,"o":32.45,"t":"2026-10-12T08:00:00Z","v":109,"vw":32.45},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-12T11:00:00Z","v":106,"vw":30.5},{"c":31.1,"h":31.1,"l":30.85,"n":50,"o":30.85,"t":"2026-10-12T12:00:00Z","v":905,"vw":31.04877},{"c":31.16,"h":31.21,"l":30.76,"n":252,"o":31.09,"t":"2026-10-12T13:30:00Z","v":9296,"vw":31.07461},{"c":31.63,"h":31.93,"l":31.02,"n":262,"o":31.33,"t":"2026-10-12T13:45:00Z","v":89049,"vw":31.437524},{"c":31.53,"h":31.665,"l":31.375,"n":232,"o":31.605,"t":"2026-10-12T14:00:00Z","v":9860,"vw":31.45532},{"c":31.35,"h":31.55,"l":31.21,"n":169,"o":31.55,"t":"2026-10-12T14:15:00Z","v":4912,"vw":31.331286},{"c":31.06,"h":31.34,"l":31.06,"n":115,"o":31.3,"t":"2026-10-12T14:30:00Z","v":44217,"vw":31.198555},{"c":31.48,"h":31.48,"l":30.89,"n":241,"o":31.045,"t":"2026-10-12T14:45:00Z","v":43397,"vw":31.011725},{"c":31.41,"h":31.41,"l":31.13,"n":166,"o":31.24,"t":"2026-10-12T15:00:00Z","v":27130,"vw":31.22845},{"c":31.35,"h":31.42,"l":31.35,"n":73,"o":31.4,"t":"2026-10-12T15:15:00Z","v":5471,"vw":31.402899},{"c":31.1425,"h":31.34,"l":31.135,"n":169,"o":31.31,"t":"2026-10-12T15:30:00Z","v":8875,"vw":31.249802},{"c":31.34,"h":31.34,"l":31.135,"n":49,"o":31.135,"t":"2026-10-12T15:45:00Z","v":3031,"vw":31.233533},{"c":31.105,"h":31.24,"l":31.1,"n":99,"o":31.24,"t":"2026-10-12T16:00:00Z","v":5533,"vw":31.126742},{"c":30.92,"h":31.07,"l":30.9,"n":111,"o":31.05,"t":"2026-10-12T16:15:00Z","v":4894,"vw":30.983161},{"c":30.92,"h":30.9575,"l":30.87,"n":84,"o":30.91,"t":"2026-10-12T16:30:00Z","v":2232,"vw":30.903142},{"c":30.79,"h":30.9,"l":30.77,"n":56,"o":30.84,"t":"2026-10-12T16:45:00Z","v":2904,"vw":30.827805},{"c":30.84,"h":30.9,"l":30.65,"n":173,"o":30.78,"t":"2026-10-12T17:00:00Z","v":9868,"vw":30.796504},{"c":30.875,"h":30.89,"l":30.82,"n":177,"o":30.82,"t":"2026-10-12T17:15:00Z","v":5839,"vw":30.859071},{"c":30.72,"h":30.87,"l":30.64,"n":509,"o":30.85,"t":"2026-10-12T17:30:00Z","v":41920,"vw":30.773715},{"c":30.77,"h":30.8,"l":30.7,"n":160,"o":30.725,"t":"2026-10-12T17:45:00Z","v":12761,"vw":30.760328},{"c":30.805,"h":30.83,"l":30.79,"n":149,"o":30.8,"t":"2026-10-12T18:00:00Z","v":7675,"vw":30.801508},{"c":30.865,"h":30.895,"l":30.75,"n":199,"o":30.795,"t":"2026-10-12T18:15:00Z","v":7357,"vw":30.851575},{"c":30.85,"h":30.89,"l":30.83,"n":162,"o":30.86,"t":"2026-10-12T18:30:00Z","v":9020,"vw":30.860358},{"c":30.84,"h":30.9,"l":30.74,"n":298,"o":30.865,"t":"2026-10-12T18:45:00Z","v":10160,"vw":30.824704},{"c":30.78,"h":30.855,"l":30.77,"n":173,"o":30.855,"t":"2026-10-12T19:00:00Z","v":6537,"vw":30.804146},{"c":30.86,"h":30.89,"l":30.75,"n":460,"o":30.8,"t":"2026-10-12T19:15:00Z","v":44569,"vw":30.798299},{"c":30.9,"h":30.9,"l":30.82,"n":558,"o":30.885,"t":"2026-10-12T19:30:00Z","v":30005,"vw":30.878385},{"c":30.85,"h":31,"l":30.81,"n":2241,"o":30.9,"t":"2026-10-12T19:45:00Z","v":121030,"vw":30.947042},{"c":30.89,"h":30.89,"l":30.89,"n":13,"o":30.89,"t":"2026-10-12T20:00:00Z","v":21618,"vw":30.89},{"c":30.89,"h":30.89,"l":30.89,"n":1,"o":30.89,"t":"2026-10-12T20:15:00Z","v":37791,"vw":30.89},{"c":30.89,"h":30.89,"l":30.89,"n":1,"o":30.89,"t":"2026-10-12T20:30:00Z","v":385,"vw":30.89},{"c":30.59,"h":31.205,"l":30.25,"n":407,"o":30.68,"t":"2026-10-13T13:30:00Z","v":19031,"vw":30.693838},{"c":30.45,"h":30.51,"l":30.2,"n":252,"o":30.46,"t":"2026-10-13T13:45:00Z","v":31249,"vw":30.34094},{"c":30.69,"h":30.76,"l":30.57,"n":141,"o":30.57,"t":"2026-10-13T14:00:00Z","v":3291,"vw":30.650697},{"c":30.36,"h":30.69,"l":30.36,"n":121,"o":30.62,"t":"2026-10-13T14:15:00Z","v":4896,"vw":30.496271},{"c":30.545,"h":30.55,"l":30.35,"n":110,"o":30.435,"t":"2026-10-13T14:30:00Z","v":9609,"vw":30.409889},{"c":30.495,"h":30.59,"l":30.48,"n":70,"o":30.5,"t":"2026-10-13T14:45:00Z","v":1903,"vw":30.529622},{"c":30.47,"h":30.48,"l":30.39,"n":64,"o":30.48,"t":"2026-10-13T15:00:00Z","v":2032,"vw":30.452715},{"c":30.435,"h":30.49,"l":30.435,"n":75,"o":30.47,"t":"2026-10-13T15:15:00Z","v":1456,"vw":30.447857},{"c":30.44,"h":30.44,"l":30.345,"n":93,"o":30.38,"t":"2026-10-13T15:30:00Z","v":5403,"vw":30.396453},{"c":30.49,"h":30.5,"l":30.44,"n":134,"o":30.4742,"t":"2026-10-13T15:45:00Z","v":4725,"vw":30.463266},{"c":30.31,"h":30.49,"l":30.28,"n":126,"o":30.49,"t":"2026-10-13T16:00:00Z","v":6105,"vw":30.371448},{"c":30.36,"h":30.36,"l":30.2796,"n":96,"o":30.295,"t":"2026-10-13T16:15:00Z","v":4351,"vw":30.311332},{"c":30.485,"h":30.505,"l":30.34,"n":217,"o":30.37,"t":"2026-10-13T16:30:00Z","v":42717,"vw":30.382862},{"c":30.46,"h":30.64,"l":30.46,"n":167,"o":30.56,"t":"2026-10-13T16:45:00Z","v":5509,"vw":30.572576},{"c":30.29,"h":30.505,"l":30.29,"n":62,"o":30.46,"t":"2026-10-13T17:00:00Z","v":4056,"vw":30.460139},{"c":30.345,"h":30.345,"l":30.345,"n":32,"o":30.345,"t":"2026-10-13T17:15:00Z","v":862,"vw":30.345},{"c":30.315,"h":30.36,"l":30.27,"n":152,"o":30.345,"t":"2026-10-13T17:30:00Z","v":31254,"vw":30.318073},{"c":30.3,"h":30.35,"l":30.28,"n":92,"o":30.35,"t":"2026-10-13T17:45:00Z","v":4578,"vw":30.304299},{"c":30.33,"h":30.33,"l":30.26,"n":146,"o":30.33,"t":"2026-10-13T18:00:00Z","v":7179,"vw":30.303813},{"c":30.4,"h":30.4,"l":30.315,"n":146,"o":30.315,"t":"2026-10-13T18:15:00Z","v":6118,"vw":30.346126},{"c":30.42,"h":30.44,"l":30.32,"n":125,"o":30.415,"t":"2026-10-13T18:30:00Z","v":10431,"vw":30.399089},{"c":30.25,"h":30.4,"l":30.235,"n":190,"o":30.37,"t":"2026-10-13T18:45:00Z","v":50784,"vw":30.385942},{"c":30.3,"h":30.37,"l":30.25,"n":182,"o":30.255,"t":"2026-10-13T19:00:00Z","v":7700,"vw":30.319411},{"c":30.31,"h":30.31,"l":30.15,"n":211,"o":30.26,"t":"2026-10-13T19:15:00Z","v":9729,"vw":30.253485},{"c":30.21,"h":30.285,"l":30.15,"n":483,"o":30.285,"t":"2026-10-13T19:30:00Z","v":40013,"vw":30.208368},{"c":30.03,"h":30.21,"l":29.99,"n":1281,"o":30.21,"t":"2026-10-13T19:45:00Z","v":85921,"vw":30.046498},{"c":30.02,"h":30.02,"l":30.02,"n":11,"o":30.02,"t":"2026-10-13T20:00:00Z","v":26214,"vw":30.02},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-13T20:30:00Z","v":1300,"vw":30.02},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-13T21:00:00Z","v":100,"vw":30.5},{"c":30.15,"h":30.15,"l":30.15,"n":20,"o":30.15,"t":"2026-10-14T09:45:00Z","v":248,"vw":30.15},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-14T11:00:00Z","v":120,"vw":30},{"c":30,"h":30,"l":30,"n":4,"o":30,"t":"2026-10-14T13:15:00Z","v":159,"vw":30},{"c":30.16,"h":30.31,"l":29.85,"n":349,"o":30,"t":"2026-10-14T13:30:00Z","v":13975,"vw":30.043149},{"c":30.33,"h":30.44,"l":30.31,"n":100,"o":30.31,"t":"2026-10-14T13:45:00Z","v":1772,"vw":30.364207},{"c":30.295,"h":30.52,"l":30.295,"n":98,"o":30.32,"t":"2026-10-14T14:00:00Z","v":2376,"vw":30.33136},{"c":30.07,"h":30.29,"l":30.07,"n":89,"o":30.29,"t":"2026-10-14T14:15:00Z","v":3443,"vw":30.156683},{"c":30.145,"h":30.19,"l":30,"n":209,"o":30.01,"t":"2026-10-14T14:30:00Z","v":7484,"vw":30.133052},{"c":30,"h":30.13,"l":30,"n":160,"o":30.13,"t":"2026-10-14T14:45:00Z","v":10863,"vw":30.017282},{"c":29.96,"h":30.065,"l":29.92,"n":241,"o":30.01,"t":"2026-10-14T15:00:00Z","v":11694,"vw":30.006364},{"c":30.01,"h":30.01,"l":29.89,"n":126,"o":29.96,"t":"2026-10-14T15:15:00Z","v":8974,"vw":29.968017},{"c":30.005,"h":30.07,"l":29.97,"n":162,"o":30.02,"t":"2026-10-14T15:30:00Z","v":10651,"vw":30.032024},{"c":29.885,"h":30.01,"l":29.86,"n":317,"o":30.005,"t":"2026-10-14T15:45:00Z","v":27231,"vw":29.97008},{"c":29.845,"h":29.92,"l":29.8,"n":215,"o":29.89,"t":"2026-10-14T16:00:00Z","v":9572,"vw":29.863471},{"c":30,"h":30,"l":29.84,"n":204,"o":29.85,"t":"2026-10-14T16:15:00Z","v":6392,"vw":29.908641},{"c":30.04,"h":30.1285,"l":30.02,"n":121,"o":30.02,"t":"2026-10-14T16:30:00Z","v":3418,"vw":30.058122},{"c":30.13,"h":30.145,"l":30.085,"n":107,"o":30.085,"t":"2026-10-14T16:45:00Z","v":2392,"vw":30.116195},{"c":30.095,"h":30.1736,"l":30.0301,"n":120,"o":30.135,"t":"2026-10-14T17:00:00Z","v":3274,"vw":30.118726},{"c":30.09,"h":30.13,"l":30.06,"n":64,"o":30.1,"t":"2026-10-14T17:15:00Z","v":1815,"vw":30.0971},{"c":30.225,"h":30.225,"l":30.08,"n":194,"o":30.08,"t":"2026-10-14T17:30:00Z","v":5404,"vw":30.17601},{"c":30.245,"h":30.26,"l":30.22,"n":84,"o":30.26,"t":"2026-10-14T17:45:00Z","v":1793,"vw":30.248659},{"c":30.32,"h":30.37,"l":30.25,"n":121,"o":30.25,"t":"2026-10-14T18:00:00Z","v":3117,"vw":30.316614},{"c":30.24,"h":30.315,"l":30.2107,"n":104,"o":30.315,"t":"2026-10-14T18:15:00Z","v":2124,"vw":30.249115},{"c":30.185,"h":30.34,"l":30.185,"n":203,"o":30.235,"t":"2026-10-14T18:30:00Z","v":6261,"vw":30.264357},{"c":30.31,"h":30.31,"l":30.185,"n":213,"o":30.22,"t":"2026-10-14T18:45:00Z","v":5208,"vw":30.264084},{"c":30.2,"h":30.275,"l":30.14,"n":323,"o":30.26,"t":"2026-10-14T19:00:00Z","v":13849,"vw":30.206813},{"c":30.24,"h":30.28,"l":30.14,"n":184,"o":30.21,"t":"2026-10-14T19:15:00Z","v":8947,"vw":30.201848},{"c":30.02,"h":30.2675,"l":29.95,"n":1003,"o":30.25,"t":"2026-10-14T19:30:00Z","v":66229,"vw":30.032407},{"c":30.03,"h":30.08,"l":29.82,"n":2049,"o":30.02,"t":"2026-10-14T19:45:00Z","v":105227,"vw":29.992362},{"c":30.02,"h":30.02,"l":30.02,"n":14,"o":30.02,"t":"2026-10-14T20:00:00Z","v":35283,"vw":30.02},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-14T20:45:00Z","v":475,"vw":30.02},{"c":29.76,"h":29.96,"l":29.76,"n":7,"o":29.96,"t":"2026-10-15T13:00:00Z","v":300,"vw":29.858039},{"c":30.47,"h":30.85,"l":30.2,"n":572,"o":30.2,"t":"2026-10-15T13:30:00Z","v":27711,"vw":30.454098},{"c":30.175,"h":30.68,"l":30.05,"n":497,"o":30.48,"t":"2026-10-15T13:45:00Z","v":19259,"vw":30.392806},{"c":30.33,"h":30.39,"l":30.14,"n":471,"o":30.18,"t":"2026-10-15T14:00:00Z","v":22954,"vw":30.260194},{"c":30.07,"h":30.32,"l":30.05,"n":391,"o":30.2,"t":"2026-10-15T14:15:00Z","v":27189,"vw":30.151833},{"c":30.21,"h":30.34,"l":29.955,"n":339,"o":30.08,"t":"2026-10-15T14:30:00Z","v":18099,"vw":30.080356},{"c":30.11,"h":30.34,"l":30.08,"n":159,"o":30.32,"t":"2026-10-15T14:45:00Z","v":6072,"vw":30.180634},{"c":30.06,"h":30.2,"l":30.02,"n":222,"o":30.13,"t":"2026-10-15T15:00:00Z","v":11882,"vw":30.104657},{"c":30.015,"h":30.1,"l":29.99,"n":112,"o":30.041,"t":"2026-10-15T15:15:00Z","v":4794,"vw":30.031244},{"c":29.825,"h":29.9925,"l":29.825,"n":254,"o":29.99,"t":"2026-10-15T15:30:00Z","v":11487,"vw":29.946896},{"c":29.88,"h":29.885,"l":29.8,"n":111,"o":29.88,"t":"2026-10-15T15:45:00Z","v":4703,"vw":29.858593},{"c":29.815,"h":29.94,"l":29.77,"n":262,"o":29.85,"t":"2026-10-15T16:00:00Z","v":11187,"vw":29.873272},{"c":29.69,"h":29.77,"l":29.65,"n":288,"o":29.77,"t":"2026-10-15T16:15:00Z","v":12590,"vw":29.707957},{"c":29.775,"h":29.775,"l":29.65,"n":317,"o":29.69,"t":"2026-10-15T16:30:00Z","v":14004,"vw":29.717836},{"c":29.77,"h":29.9,"l":29.7,"n":783,"o":29.79,"t":"2026-10-15T16:45:00Z","v":67412,"vw":29.794733},{"c":29.345,"h":29.8,"l":29.275,"n":471,"o":29.74,"t":"2026-10-15T17:00:00Z","v":59908,"vw":29.516463},{"c":29.41,"h":29.47,"l":29.28,"n":245,"o":29.28,"t":"2026-10-15T17:15:00Z","v":11640,"vw":29.373003},{"c":29.64,"h":29.64,"l":29.41,"n":251,"o":29.46,"t":"2026-10-15T17:30:00Z","v":10831,"vw":29.520781},{"c":29.51,"h":29.6,"l":29.4801,"n":142,"o":29.595,"t":"2026-10-15T17:45:00Z","v":6573,"vw":29.525954},{"c":29.46,"h":29.54,"l":29.45,"n":248,"o":29.5,"t":"2026-10-15T18:00:00Z","v":18847,"vw":29.496242},{"c":29.35,"h":29.53,"l":29.23,"n":644,"o":29.475,"t":"2026-10-15T18:15:00Z","v":74769,"vw":29.381101},{"c":29.48,"h":29.53,"l":29.34,"n":397,"o":29.34,"t":"2026-10-15T18:30:00Z","v":20648,"vw":29.471735},{"c":29.52,"h":29.52,"l":29.425,"n":225,"o":29.48,"t":"2026-10-15T18:45:00Z","v":9232,"vw":29.477264},{"c":29.77,"h":29.78,"l":29.58,"n":340,"o":29.58,"t":"2026-10-15T19:00:00Z","v":16162,"vw":29.698806},{"c":29.78,"h":29.83,"l":29.7,"n":467,"o":29.8,"t":"2026-10-15T19:15:00Z","v":26736,"vw":29.765724},{"c":29.92,"h":29.92,"l":29.76,"n":627,"o":29.78,"t":"2026-10-15T19:30:00Z","v":31212,"vw":29.824042},{"c":29.62,"h":29.97,"l":29.57,"n":1869,"o":29.92,"t":"2026-10-15T19:45:00Z","v":202221,"vw":29.780919},{"c":29.64,"h":29.64,"l":29.64,"n":10,"o":29.64,"t":"2026-10-15T20:00:00Z","v":57370,"vw":29.64},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-10-15T20:30:00Z","v":1028,"vw":29.64},{"c":29.08,"h":29.54,"l":29.01,"n":345,"o":29.5,"t":"2026-10-16T13:30:00Z","v":14921,"vw":29.252702},{"c":28.84,"h":29.095,"l":28.67,"n":464,"o":29.08,"t":"2026-10-16T13:45:00Z","v":63362,"vw":28.871684},{"c":28.915,"h":29.04,"l":28.755,"n":415,"o":28.88,"t":"2026-10-16T14:00:00Z","v":46824,"vw":28.888068},{"c":29,"h":29.02,"l":28.76,"n":209,"o":28.905,"t":"2026-10-16T14:15:00Z","v":18362,"vw":28.917463},{"c":29.035,"h":29.08,"l":29,"n":119,"o":29,"t":"2026-10-16T14:30:00Z","v":7555,"vw":29.039631},{"c":28.99,"h":29.05,"l":28.99,"n":106,"o":29.03,"t":"2026-10-16T14:45:00Z","v":6028,"vw":29.010105},{"c":28.825,"h":29.015,"l":28.825,"n":272,"o":28.99,"t":"2026-10-16T15:00:00Z","v":30939,"vw":28.947613},{"c":28.71,"h":28.84,"l":28.6,"n":431,"o":28.835,"t":"2026-10-16T15:15:00Z","v":67275,"vw":28.741872},{"c":28.295,"h":28.69,"l":28.2,"n":666,"o":28.68,"t":"2026-10-16T15:30:00Z","v":90526,"vw":28.569734},{"c":28.235,"h":28.365,"l":28.21,"n":573,"o":28.355,"t":"2026-10-16T15:45:00Z","v":36731,"vw":28.277361},{"c":28.27,"h":28.305,"l":28.075,"n":874,"o":28.21,"t":"2026-10-16T16:00:00Z","v":117593,"vw":28.185862},{"c":28.345,"h":28.36,"l":28.29,"n":219,"o":28.31,"t":"2026-10-16T16:15:00Z","v":16771,"vw":28.338586},{"c":28.355,"h":28.4,"l":28.305,"n":176,"o":28.345,"t":"2026-10-16T16:30:00Z","v":13175,"vw":28.3584},{"c":28.22,"h":28.355,"l":28.11,"n":647,"o":28.35,"t":"2026-10-16T16:45:00Z","v":50525,"vw":28.245819},{"c":28.085,"h":28.3,"l":28.085,"n":672,"o":28.25,"t":"2026-10-16T17:00:00Z","v":70809,"vw":28.2459},{"c":27.905,"h":28.13,"l":27.85,"n":665,"o":28.13,"t":"2026-10-16T17:15:00Z","v":45083,"vw":27.94906},{"c":28,"h":28.1,"l":27.87,"n":443,"o":27.91,"t":"2026-10-16T17:30:00Z","v":30070,"vw":27.995069},{"c":27.89,"h":28.025,"l":27.89,"n":144,"o":27.95,"t":"2026-10-16T17:45:00Z","v":9474,"vw":27.949111},{"c":27.76,"h":27.925,"l":27.7575,"n":283,"o":27.925,"t":"2026-10-16T18:00:00Z","v":15965,"vw":27.832928},{"c":27.875,"h":27.88,"l":27.73,"n":411,"o":27.78,"t":"2026-10-16T18:15:00Z","v":20524,"vw":27.784859},{"c":27.935,"h":27.985,"l":27.86,"n":382,"o":27.92,"t":"2026-10-16T18:30:00Z","v":22868,"vw":27.925214},{"c":28.01,"h":28.02,"l":27.95,"n":293,"o":27.97,"t":"2026-10-16T18:45:00Z","v":24077,"vw":27.966381},{"c":27.98,"h":28.12,"l":27.97,"n":605,"o":28.02,"t":"2026-10-16T19:00:00Z","v":53971,"vw":28.023306},{"c":27.9432,"h":28,"l":27.81,"n":556,"o":27.975,"t":"2026-10-16T19:15:00Z","v":43048,"vw":27.923044},{"c":27.845,"h":27.97,"l":27.845,"n":568,"o":27.95,"t":"2026-10-16T19:30:00Z","v":29164,"vw":27.898342},{"c":27.72,"h":27.89,"l":27.68,"n":1986,"o":27.87,"t":"2026-10-16T19:45:00Z","v":155299,"vw":27.771714},{"c":27.74,"h":27.74,"l":27.74,"n":18,"o":27.74,"t":"2026-10-16T20:00:00Z","v":149480,"vw":27.74},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-10-16T20:30:00Z","v":1200,"vw":27.74},{"c":28.345,"h":28.92,"l":27.8,"n":698,"o":27.8,"t":"2026-10-19T13:30:00Z","v":41521,"vw":28.444004},{"c":28.185,"h":28.34,"l":28.01,"n":350,"o":28.2063,"t":"2026-10-19T13:45:00Z","v":23404,"vw":28.293862},{"c":28.315,"h":28.39,"l":28.015,"n":292,"o":28.015,"t":"2026-10-19T14:00:00Z","v":35008,"vw":28.307766},{"c":28.48,"h":28.55,"l":28.31,"n":422,"o":28.325,"t":"2026-10-19T14:15:00Z","v":63616,"vw":28.461432},{"c":28.505,"h":28.65,"l":28.44,"n":488,"o":28.515,"t":"2026-10-19T14:30:00Z","v":46892,"vw":28.496031},{"c":28.49,"h":28.58,"l":28.49,"n":244,"o":28.51,"t":"2026-10-19T14:45:00Z","v":19317,"vw":28.529515},{"c":28.54,"h":28.54,"l":28.4051,"n":279,"o":28.5,"t":"2026-10-19T15:00:00Z","v":43224,"vw":28.454178},{"c":28.47,"h":28.59,"l":28.455,"n":192,"o":28.59,"t":"2026-10-19T15:15:00Z","v":20703,"vw":28.485852},{"c":28.62,"h":28.7,"l":28.47,"n":512,"o":28.47,"t":"2026-10-19T15:30:00Z","v":30156,"vw":28.579477},{"c":28.575,"h":28.635,"l":28.52,"n":67,"o":28.59,"t":"2026-10-19T15:45:00Z","v":1944,"vw":28.596159},{"c":28.63,"h":28.66,"l":28.4,"n":372,"o":28.54,"t":"2026-10-19T16:00:00Z","v":88887,"vw":28.493688},{"c":28.98,"h":28.98,"l":28.59,"n":253,"o":28.635,"t":"2026-10-19T16:15:00Z","v":16425,"vw":28.756811},{"c":29.13,"h":29.17,"l":28.92,"n":284,"o":28.92,"t":"2026-10-19T16:30:00Z","v":11894,"vw":29.075145},{"c":29.12,"h":29.15,"l":28.975,"n":168,"o":29.115,"t":"2026-10-19T16:45:00Z","v":9945,"vw":29.072999},{"c":29.215,"h":29.28,"l":29.135,"n":264,"o":29.17,"t":"2026-10-19T17:00:00Z","v":20578,"vw":29.227665},{"c":29.51,"h":29.51,"l":29.225,"n":210,"o":29.2392,"t":"2026-10-19T17:15:00Z","v":13010,"vw":29.384972},{"c":29.28,"h":29.51,"l":29.22,"n":324,"o":29.51,"t":"2026-10-19T17:30:00Z","v":26218,"vw":29.37871},{"c":29.35,"h":29.35,"l":29.3,"n":105,"o":29.32,"t":"2026-10-19T17:45:00Z","v":5999,"vw":29.322849},{"c":29.53,"h":29.53,"l":29.335,"n":301,"o":29.335,"t":"2026-10-19T18:00:00Z","v":16355,"vw":29.419221},{"c":29.72,"h":29.79,"l":29.55,"n":236,"o":29.55,"t":"2026-10-19T18:15:00Z","v":11895,"vw":29.682262},{"c":29.795,"h":29.81,"l":29.63,"n":633,"o":29.68,"t":"2026-10-19T18:30:00Z","v":42624,"vw":29.726975},{"c":29.775,"h":29.95,"l":29.72,"n":309,"o":29.795,"t":"2026-10-19T18:45:00Z","v":26720,"vw":29.817113},{"c":29.675,"h":29.91,"l":29.67,"n":530,"o":29.83,"t":"2026-10-19T19:00:00Z","v":38129,"vw":29.837628},{"c":29.685,"h":29.855,"l":29.66,"n":673,"o":29.675,"t":"2026-10-19T19:15:00Z","v":54077,"vw":29.763539},{"c":29.86,"h":29.91,"l":29.65,"n":441,"o":29.76,"t":"2026-10-19T19:30:00Z","v":19369,"vw":29.813548},{"c":29.83,"h":29.905,"l":29.65,"n":1525,"o":29.865,"t":"2026-10-19T19:45:00Z","v":94997,"vw":29.785793},{"c":29.77,"h":29.77,"l":29.77,"n":12,"o":29.77,"t":"2026-10-19T20:00:00Z","v":75914,"vw":29.77},{"c":29.77,"h":29.77,"l":29.77,"n":2,"o":29.77,"t":"2026-10-19T20:30:00Z","v":2235,"vw":29.77},{"c":30.12,"h":30.14,"l":29.83,"n":183,"o":29.83,"t":"2026-10-20T13:30:00Z","v":8797,"vw":29.933433},{"c":30.665,"h":30.84,"l":30.17,"n":246,"o":30.25,"t":"2026-10-20T13:45:00Z","v":12102,"vw":30.471918},{"c":30.645,"h":30.89,"l":30.51,"n":201,"o":30.67,"t":"2026-10-20T14:00:00Z","v":13212,"vw":30.721954},{"c":30.95,"h":30.95,"l":30.52,"n":274,"o":30.73,"t":"2026-10-20T14:15:00Z","v":14658,"vw":30.71954},{"c":31.395,"h":31.4,"l":30.83,"n":933,"o":31,"t":"2026-10-20T14:30:00Z","v":148645,"vw":31.025028},{"c":31.535,"h":31.6,"l":31.09,"n":874,"o":31.32,"t":"2026-10-20T14:45:00Z","v":105924,"vw":31.348685},{"c":31.145,"h":31.5749,"l":31.125,"n":654,"o":31.53,"t":"2026-10-20T15:00:00Z","v":73475,"vw":31.453704},{"c":31.475,"h":31.54,"l":31.14,"n":432,"o":31.145,"t":"2026-10-20T15:15:00Z","v":35118,"vw":31.394731},{"c":31.285,"h":31.48,"l":31.17,"n":210,"o":31.455,"t":"2026-10-20T15:30:00Z","v":61861,"vw":31.432839},{"c":31.1559,"h":31.35,"l":31.05,"n":235,"o":31.28,"t":"2026-10-20T15:45:00Z","v":17493,"vw":31.138829},{"c":30.765,"h":31.03,"l":30.71,"n":98,"o":31.03,"t":"2026-10-20T16:00:00Z","v":3405,"vw":30.866078},{"c":30.9,"h":30.9,"l":30.61,"n":207,"o":30.68,"t":"2026-10-20T16:15:00Z","v":14967,"vw":30.742399},{"c":30.865,"h":30.9,"l":30.815,"n":107,"o":30.9,"t":"2026-10-20T16:30:00Z","v":4906,"vw":30.85425},{"c":30.75,"h":30.85,"l":30.735,"n":155,"o":30.845,"t":"2026-10-20T16:45:00Z","v":11491,"vw":30.767114},{"c":30.77,"h":30.8,"l":30.73,"n":109,"o":30.75,"t":"2026-10-20T17:00:00Z","v":5000,"vw":30.759327},{"c":30.92,"h":30.93,"l":30.78,"n":169,"o":30.78,"t":"2026-10-20T17:15:00Z","v":9992,"vw":30.864608},{"c":30.94,"h":30.98,"l":30.89,"n":134,"o":30.89,"t":"2026-10-20T17:30:00Z","v":5416,"vw":30.928091},{"c":30.94,"h":30.98,"l":30.875,"n":103,"o":30.93,"t":"2026-10-20T17:45:00Z","v":4135,"vw":30.936788},{"c":30.96,"h":31.15,"l":30.93,"n":321,"o":30.93,"t":"2026-10-20T18:00:00Z","v":23657,"vw":31.016251},{"c":31.06,"h":31.13,"l":30.975,"n":271,"o":31.01,"t":"2026-10-20T18:15:00Z","v":22058,"vw":31.050867},{"c":31.02,"h":31.13,"l":30.99,"n":483,"o":31.06,"t":"2026-10-20T18:30:00Z","v":47483,"vw":31.032877},{"c":31.15,"h":31.23,"l":31.02,"n":230,"o":31.03,"t":"2026-10-20T18:45:00Z","v":12224,"vw":31.169545},{"c":31.235,"h":31.38,"l":31.195,"n":240,"o":31.2,"t":"2026-10-20T19:00:00Z","v":17489,"vw":31.292461},{"c":31.08,"h":31.29,"l":30.96,"n":539,"o":31.235,"t":"2026-10-20T19:15:00Z","v":38978,"vw":31.105565},{"c":30.94,"h":31.17,"l":30.82,"n":579,"o":31.105,"t":"2026-10-20T19:30:00Z","v":88019,"vw":30.993648},{"c":30.93,"h":30.99,"l":30.82,"n":1738,"o":30.91,"t":"2026-10-20T19:45:00Z","v":129319,"vw":30.898751},{"c":30.9,"h":30.9,"l":30.9,"n":12,"o":30.9,"t":"2026-10-20T20:00:00Z","v":78869,"vw":30.9},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-10-20T20:30:00Z","v":193,"vw":30.9},{"c":32.45,"h":32.45,"l":32.45,"n":7,"o":32.45,"t":"2026-10-21T10:00:00Z","v":106,"vw":32.45},{"c":31.2997,"h":31.5,"l":30.805,"n":356,"o":31.22,"t":"2026-10-21T13:30:00Z","v":19052,"vw":31.002115},{"c":30.905,"h":31.5,"l":30.905,"n":321,"o":31.015,"t":"2026-10-21T13:45:00Z","v":11967,"vw":31.159344},{"c":30.85,"h":30.905,"l":30.55,"n":214,"o":30.905,"t":"2026-10-21T14:00:00Z","v":7823,"vw":30.678997},{"c":30.805,"h":30.9,"l":30.78,"n":72,"o":30.78,"t":"2026-10-21T14:15:00Z","v":2669,"vw":30.841667},{"c":31.18,"h":31.295,"l":30.805,"n":423,"o":30.805,"t":"2026-10-21T14:30:00Z","v":14477,"vw":31.02741},{"c":31.135,"h":31.265,"l":31.11,"n":176,"o":31.26,"t":"2026-10-21T14:45:00Z","v":16902,"vw":31.171672},{"c":31.31,"h":31.33,"l":31.13,"n":428,"o":31.19,"t":"2026-10-21T15:00:00Z","v":17712,"vw":31.215704},{"c":31.305,"h":31.36,"l":31.28,"n":77,"o":31.28,"t":"2026-10-21T15:15:00Z","v":2496,"vw":31.3119},{"c":31.38,"h":31.38,"l":31.11,"n":544,"o":31.305,"t":"2026-10-21T15:30:00Z","v":26885,"vw":31.251801},{"c":31.24,"h":31.34,"l":31.19,"n":326,"o":31.31,"t":"2026-10-21T15:45:00Z","v":19093,"vw":31.269432},{"c":31.015,"h":31.31,"l":31.015,"n":215,"o":31.235,"t":"2026-10-21T16:00:00Z","v":8198,"vw":31.195918},{"c":31.1,"h":31.1,"l":31.06,"n":32,"o":31.07,"t":"2026-10-21T16:15:00Z","v":1453,"vw":31.077946},{"c":30.85,"h":31.085,"l":30.85,"n":160,"o":31.07,"t":"2026-10-21T16:30:00Z","v":8507,"vw":31.012956},{"c":30.825,"h":30.92,"l":30.825,"n":25,"o":30.85,"t":"2026-10-21T16:45:00Z","v":813,"vw":30.875},{"c":30.87,"h":30.9,"l":30.84,"n":44,"o":30.87,"t":"2026-10-21T17:00:00Z","v":3693,"vw":30.880217},{"c":30.87,"h":30.87,"l":30.71,"n":196,"o":30.82,"t":"2026-10-21T17:15:00Z","v":15735,"vw":30.77111},{"c":30.94,"h":30.955,"l":30.84,"n":131,"o":30.87,"t":"2026-10-21T17:30:00Z","v":5516,"vw":30.88971},{"c":30.9,"h":30.945,"l":30.87,"n":78,"o":30.945,"t":"2026-10-21T17:45:00Z","v":2764,"vw":30.900286},{"c":30.805,"h":30.91,"l":30.8,"n":162,"o":30.87,"t":"2026-10-21T18:00:00Z","v":6326,"vw":30.847589},{"c":30.91,"h":30.98,"l":30.82,"n":175,"o":30.85,"t":"2026-10-21T18:15:00Z","v":8175,"vw":30.907434},{"c":30.88,"h":30.91,"l":30.83,"n":118,"o":30.91,"t":"2026-10-21T18:30:00Z","v":4685,"vw":30.863772},{"c":30.84,"h":30.88,"l":30.82,"n":240,"o":30.88,"t":"2026-10-21T18:45:00Z","v":12641,"vw":30.844912},{"c":30.765,"h":30.84,"l":30.75,"n":662,"o":30.84,"t":"2026-10-21T19:00:00Z","v":35928,"vw":30.808338},{"c":30.865,"h":30.88,"l":30.765,"n":297,"o":30.77,"t":"2026-10-21T19:15:00Z","v":10835,"vw":30.834515},{"c":30.73,"h":30.91,"l":30.72,"n":486,"o":30.89,"t":"2026-10-21T19:30:00Z","v":19577,"vw":30.849902},{"c":30.67,"h":30.82,"l":30.55,"n":1052,"o":30.73,"t":"2026-10-21T19:45:00Z","v":48684,"vw":30.678311},{"c":30.66,"h":30.66,"l":30.66,"n":9,"o":30.66,"t":"2026-10-21T20:00:00Z","v":43851,"vw":30.66},{"c":29.75,"h":30.15,"l":29.75,"n":122,"o":30.15,"t":"2026-10-22T09:00:00Z","v":4328,"vw":29.95},{"c":30.55,"h":30.55,"l":30.41,"n":37,"o":30.41,"t":"2026-10-22T11:00:00Z","v":1231,"vw":30.434138},{"c":30.51,"h":30.56,"l":30.5,"n":14,"o":30.5,"t":"2026-10-22T11:15:00Z","v":873,"vw":30.513525},{"c":30.73,"h":30.945,"l":30.21,"n":171,"o":30.76,"t":"2026-10-22T13:30:00Z","v":7653,"vw":30.577771},{"c":30.74,"h":30.83,"l":30.54,"n":205,"o":30.79,"t":"2026-10-22T13:45:00Z","v":5815,"vw":30.65692},{"c":30.595,"h":31.02,"l":30.46,"n":128,"o":31.02,"t":"2026-10-22T14:00:00Z","v":4081,"vw":30.629143},{"c":30.27,"h":30.41,"l":30.18,"n":61,"o":30.41,"t":"2026-10-22T14:15:00Z","v":1680,"vw":30.294},{"c":30.4,"h":30.4,"l":30.105,"n":154,"o":30.15,"t":"2026-10-22T14:30:00Z","v":5706,"vw":30.199593},{"c":30.105,"h":30.4,"l":30.0592,"n":134,"o":30.4,"t":"2026-10-22T14:45:00Z","v":8715,"vw":30.263123},{"c":29.925,"h":30,"l":29.84,"n":111,"o":30,"t":"2026-10-22T15:00:00Z","v":7245,"vw":29.907001},{"c":30.13,"h":30.21,"l":29.96,"n":158,"o":30,"t":"2026-10-22T15:15:00Z","v":6383,"vw":30.067217},{"c":30.215,"h":30.305,"l":30.11,"n":219,"o":30.125,"t":"2026-10-22T15:30:00Z","v":16288,"vw":30.210133},{"c":30.31,"h":30.32,"l":30.115,"n":112,"o":30.215,"t":"2026-10-22T15:45:00Z","v":5359,"vw":30.196618},{"c":30.24,"h":30.31,"l":30.19,"n":114,"o":30.31,"t":"2026-10-22T16:00:00Z","v":10942,"vw":30.243335},{"c":30.32,"h":30.35,"l":30.245,"n":97,"o":30.29,"t":"2026-10-22T16:15:00Z","v":3699,"vw":30.293526},{"c":30.195,"h":30.38,"l":30.17,"n":161,"o":30.37,"t":"2026-10-22T16:30:00Z","v":15403,"vw":30.208232},{"c":30.43,"h":30.47,"l":30.09,"n":246,"o":30.195,"t":"2026-10-22T16:45:00Z","v":13996,"vw":30.245783},{"c":30.48,"h":30.48,"l":30.205,"n":77,"o":30.31,"t":"2026-10-22T17:00:00Z","v":2944,"vw":30.308349},{"c":30.36,"h":30.49,"l":30.36,"n":17,"o":30.49,"t":"2026-10-22T17:15:00Z","v":573,"vw":30.425},{"c":30.55,"h":30.55,"l":30.41,"n":83,"o":30.415,"t":"2026-10-22T17:30:00Z","v":3949,"vw":30.468251},{"c":30.66,"h":30.7,"l":30.58,"n":168,"o":30.58,"t":"2026-10-22T17:45:00Z","v":11114,"vw":30.629958},{"c":30.655,"h":30.7,"l":30.56,"n":262,"o":30.66,"t":"2026-10-22T18:00:00Z","v":11099,"vw":30.668517},{"c":30.71,"h":30.75,"l":30.655,"n":125,"o":30.655,"t":"2026-10-22T18:15:00Z","v":5864,"vw":30.716309},{"c":30.61,"h":30.7,"l":30.61,"n":37,"o":30.66,"t":"2026-10-22T18:30:00Z","v":1259,"vw":30.658632},{"c":30.58,"h":30.66,"l":30.55,"n":95,"o":30.595,"t":"2026-10-22T18:45:00Z","v":6243,"vw":30.608908},{"c":30.59,"h":30.59,"l":30.51,"n":186,"o":30.56,"t":"2026-10-22T19:00:00Z","v":5766,"vw":30.555925},{"c":30.575,"h":30.59,"l":30.53,"n":179,"o":30.5762,"t":"2026-10-22T19:15:00Z","v":5171,"vw":30.561088},{"c":30.55,"h":30.72,"l":30.55,"n":340,"o":30.575,"t":"2026-10-22T19:30:00Z","v":14456,"vw":30.624411},{"c":30.69,"h":30.69,"l":30.52,"n":1365,"o":30.54,"t":"2026-10-22T19:45:00Z","v":102555,"vw":30.611955},{"c":30.68,"h":30.68,"l":30.68,"n":9,"o":30.68,"t":"2026-10-22T20:00:00Z","v":41771,"vw":30.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.484176204732737,"strike":48.16475905345262,"iv":1.9744115481570557,"gamma":0.020512767632779656,"theta":-0.10340325941384343,"vega":0.029943517250680847,"rho":0.005260257271243822,"breakevenPct":65.08779419225996},{"delta":0.35,"premium":2.457599117610659,"strike":39.62004411946705,"iv":1.5005519386048687,"gamma":0.028676336846677034,"theta":-0.08406595286880596,"vega":0.031926889484830495,"rho":0.006472885979383006,"breakevenPct":37.150075740149006},{"delta":0.4,"premium":2.4618354263820423,"strike":35.591771319102115,"iv":1.20532959058497,"gamma":0.037359396052478365,"theta":-0.07069280328186953,"vega":0.03330220285760991,"rho":0.0076600993652485945,"breakevenPct":24.03392029166936},{"delta":0.45,"premium":2.5162290158453144,"strike":33.344274603867134,"iv":1.0158416418070573,"gamma":0.04542097804916915,"theta":-0.061047132715384325,"vega":0.03408185833482877,"rho":0.008817219775880191,"breakevenPct":16.885605018619458},{"delta":0.5,"premium":2.55,"strike":31.907131011608623,"iv":0.8697747927031508,"gamma":0.05405953565505805,"theta":-0.052746766169154226,"vega":0.03421028192371476,"rho":0.009988188653587401,"breakevenPct":12.31137878620802},{"delta":0.55,"premium":2.5500000000000003,"strike":30.870646766169152,"iv":0.73913631840796,"gamma":0.06342935323383087,"theta":-0.04478656716417909,"vega":0.03387860696517413,"rho":0.011183121386165326,"breakevenPct":8.933007712415744},{"delta":0.6,"premium":2.655555555555556,"strike":29.86111111111111,"iv":0.6367944444444444,"gamma":0.07009444444444445,"theta":-0.03815555555555556,"vega":0.033305555555555554,"rho":0.012300950094784685,"breakevenPct":5.98652759669708},{"delta":0.65,"premium":3.3152777777777787,"strike":28.993055555555554,"iv":0.6830097222222222,"gamma":0.06255972222222221,"theta":-0.03850277777777778,"vega":0.03146527777777777,"rho":0.013013982677621586,"breakevenPct":5.307475010864835},{"delta":0.7,"premium":3.9749999999999996,"strike":28.125,"iv":0.7292249999999999,"gamma":0.055025000000000004,"theta":-0.03885,"vega":0.029625,"rho":0.013727015260458485,"breakevenPct":4.628422425032592},{"delta":0.75,"premium":4.553465851172273,"strike":27.321610601427114,"iv":0.7451748216106013,"gamma":0.04814434250764526,"theta":-0.037209072375127425,"vega":0.02708695208970438,"rho":0.014501452915616832,"breakevenPct":3.8952948259432456},{"delta":0.8,"premium":4.922986748216107,"strike":26.684505606523956,"iv":0.6832991845056064,"gamma":0.04294556574923547,"theta":-0.03045575942915392,"vega":0.02275463812436289,"rho":0.015433789328173188,"breakevenPct":3.0231171927642118},{"delta":0.85,"premium":5.292507645259938,"strike":26.047400611620795,"iv":0.6214235474006117,"gamma":0.03774678899082569,"theta":-0.023702446483180435,"vega":0.01842232415902141,"rho":0.01636612574072954,"breakevenPct":2.15093955958518},{"delta":0.9,"premium":5.662028542303772,"strike":25.410295616717633,"iv":0.5595479102956167,"gamma":0.0325480122324159,"theta":-0.01694913353720693,"vega":0.014090010193679916,"rho":0.017298462153285895,"breakevenPct":1.2787619264061463}],"put":[{"delta":0.2,"premium":2.45,"strike":22.30741520081527,"iv":1.9849176876254377,"gamma":0.01731755828552931,"theta":-0.07924536322485591,"vega":0.02387408347677863,"rho":-0.006835980470472966,"breakevenPct":35.275700127720754},{"delta":0.25,"premium":2.45,"strike":25.255043830060806,"iv":1.51979203071393,"gamma":0.024455992708863422,"theta":-0.07070620114818776,"vega":0.02733317080123865,"rho":-0.008068507438265836,"breakevenPct":25.668044882461512},{"delta":0.3,"premium":2.45,"strike":27.22292690183803,"iv":1.2361106189789315,"gamma":0.03289660441319031,"theta":-0.06256614631405699,"vega":0.0299087988381582,"rho":-0.00930459082118875,"breakevenPct":19.253823657633546},{"delta":0.35,"premium":2.104453490174921,"strike":28.57983284320337,"iv":0.9350787934898301,"gamma":0.052103103199080444,"theta":-0.04901490677316771,"vega":0.031665962579808235,"rho":-0.010280410588983643,"breakevenPct":13.704760909294485},{"delta":0.4,"premium":1.7022822599316276,"strike":29.83661793771366,"iv":0.6312037550032545,"gamma":0.0730738083326376,"theta":-0.03457693617744406,"vega":0.03328900454457971,"rho":-0.011213580947733377,"breakevenPct":8.297471715182407},{"delta":0.45,"premium":2.087056737588653,"strike":30.6427304964539,"iv":0.6133471631205674,"gamma":0.07353758865248228,"theta":-0.03385691489361702,"vega":0.03360283687943263,"rho":-0.012734113875749652,"breakevenPct":6.924140290530478},{"delta":0.5,"premium":2.589420803782506,"strike":31.381501182033098,"iv":0.6382289598108747,"gamma":0.0709371158392435,"theta":-0.03518670212765957,"vega":0.0337210401891253,"rho":-0.014342413624460926,"breakevenPct":6.153584164763393},{"delta":0.55,"premium":3.09178486997636,"strike":32.120271867612296,"iv":0.663110756501182,"gamma":0.06833664302600473,"theta":-0.036516489361702126,"vega":0.033839243498817964,"rho":-0.015950713373172203,"breakevenPct":5.383028038996306},{"delta":0.6,"premium":3.7343065693430657,"strike":32.99270072992701,"iv":0.6867,"gamma":0.06465474452554745,"theta":-0.036786131386861314,"vega":0.03315109489051095,"rho":-0.01766726415391558,"breakevenPct":4.633656582190546},{"delta":0.65,"premium":4.525060827250609,"strike":34.00648824006488,"iv":0.7089222222222222,"gamma":0.05982911597729116,"theta":-0.0359345498783455,"vega":0.03161013787510138,"rho":-0.019498302651664107,"breakevenPct":3.906690310253346},{"delta":0.7,"premium":5.316400336417157,"strike":35.02102607232969,"iv":0.730417409587889,"gamma":0.05500496215306981,"theta":-0.03500664423885618,"vega":0.030039444911690496,"rho":-0.02132977636454245,"breakevenPct":3.179185997677539},{"delta":0.75,"premium":6.136417157275021,"strike":36.07232968881413,"iv":0.7162878889823381,"gamma":0.050253069806560136,"theta":-0.03033885618166526,"vega":0.027011690496215303,"rho":-0.023182575618781953,"breakevenPct":2.425317693809946},{"delta":0.8,"premium":6.956433978132886,"strike":37.12363330529857,"iv":0.7021583683767872,"gamma":0.04550117746005045,"theta":-0.02567106812447434,"vega":0.023983936080740113,"rho":-0.025035374873021453,"breakevenPct":1.6714493899423533},{"delta":0.85,"premium":11.678571428571432,"strike":41.92857142857143,"iv":0.9362400000000002,"gamma":0.02891714285714285,"theta":-0.02839714285714286,"vega":0.020174285714285714,"rho":-0.029944856184002503,"breakevenPct":1.4015645371577565}]},"raw":{"call":[{"delta":0.3,"premium":2.484176204732737,"strike":48.16475905345262,"iv":1.9744115481570557,"gamma":0.020512767632779656,"theta":-0.10340325941384343,"vega":0.029943517250680847,"rho":0.005260257271243822,"breakevenPct":65.08779419225996},{"delta":0.35,"premium":2.457599117610659,"strike":39.62004411946705,"iv":1.5005519386048687,"gamma":0.028676336846677034,"theta":-0.08406595286880596,"vega":0.031926889484830495,"rho":0.006472885979383006,"breakevenPct":37.150075740149006},{"delta":0.4,"premium":2.4618354263820423,"strike":35.591771319102115,"iv":1.20532959058497,"gamma":0.037359396052478365,"theta":-0.07069280328186953,"vega":0.03330220285760991,"rho":0.0076600993652485945,"breakevenPct":24.03392029166936},{"delta":0.45,"premium":2.5162290158453144,"strike":33.344274603867134,"iv":1.0158416418070573,"gamma":0.04542097804916915,"theta":-0.061047132715384325,"vega":0.03408185833482877,"rho":0.008817219775880191,"breakevenPct":16.885605018619458},{"delta":0.5,"premium":2.55,"strike":31.907131011608623,"iv":0.8697747927031508,"gamma":0.05405953565505805,"theta":-0.052746766169154226,"vega":0.03421028192371476,"rho":0.009988188653587401,"breakevenPct":12.31137878620802},{"delta":0.55,"premium":2.5500000000000003,"strike":30.870646766169152,"iv":0.73913631840796,"gamma":0.06342935323383087,"theta":-0.04478656716417909,"vega":0.03387860696517413,"rho":0.011183121386165326,"breakevenPct":8.933007712415744},{"delta":0.6,"premium":2.655555555555556,"strike":29.86111111111111,"iv":0.6367944444444444,"gamma":0.07009444444444445,"theta":-0.03815555555555556,"vega":0.033305555555555554,"rho":0.012300950094784685,"breakevenPct":5.98652759669708},{"delta":0.65,"premium":3.3152777777777787,"strike":28.993055555555554,"iv":0.6830097222222222,"gamma":0.06255972222222221,"theta":-0.03850277777777778,"vega":0.03146527777777777,"rho":0.013013982677621586,"breakevenPct":5.307475010864835},{"delta":0.7,"premium":3.9749999999999996,"strike":28.125,"iv":0.7292249999999999,"gamma":0.055025000000000004,"theta":-0.03885,"vega":0.029625,"rho":0.013727015260458485,"breakevenPct":4.628422425032592},{"delta":0.75,"premium":4.553465851172273,"strike":27.321610601427114,"iv":0.7451748216106013,"gamma":0.04814434250764526,"theta":-0.037209072375127425,"vega":0.02708695208970438,"rho":0.014501452915616832,"breakevenPct":3.8952948259432456},{"delta":0.8,"premium":4.922986748216107,"strike":26.684505606523956,"iv":0.6832991845056064,"gamma":0.04294556574923547,"theta":-0.03045575942915392,"vega":0.02275463812436289,"rho":0.015433789328173188,"breakevenPct":3.0231171927642118},{"delta":0.85,"premium":5.292507645259938,"strike":26.047400611620795,"iv":0.6214235474006117,"gamma":0.03774678899082569,"theta":-0.023702446483180435,"vega":0.01842232415902141,"rho":0.01636612574072954,"breakevenPct":2.15093955958518},{"delta":0.9,"premium":5.662028542303772,"strike":25.410295616717633,"iv":0.5595479102956167,"gamma":0.0325480122324159,"theta":-0.01694913353720693,"vega":0.014090010193679916,"rho":0.017298462153285895,"breakevenPct":1.2787619264061463}],"put":[{"delta":0.2,"premium":2.45,"strike":22.30741520081527,"iv":1.9849176876254377,"gamma":0.01731755828552931,"theta":-0.07924536322485591,"vega":0.02387408347677863,"rho":-0.006835980470472966,"breakevenPct":35.275700127720754},{"delta":0.25,"premium":2.45,"strike":25.255043830060806,"iv":1.51979203071393,"gamma":0.024455992708863422,"theta":-0.07070620114818776,"vega":0.02733317080123865,"rho":-0.008068507438265836,"breakevenPct":25.668044882461512},{"delta":0.3,"premium":2.45,"strike":27.22292690183803,"iv":1.2361106189789315,"gamma":0.03289660441319031,"theta":-0.06256614631405699,"vega":0.0299087988381582,"rho":-0.00930459082118875,"breakevenPct":19.253823657633546},{"delta":0.35,"premium":2.104453490174921,"strike":28.57983284320337,"iv":0.9350787934898301,"gamma":0.052103103199080444,"theta":-0.04901490677316771,"vega":0.031665962579808235,"rho":-0.010280410588983643,"breakevenPct":13.704760909294485},{"delta":0.4,"premium":1.7022822599316276,"strike":29.83661793771366,"iv":0.6312037550032545,"gamma":0.0730738083326376,"theta":-0.03457693617744406,"vega":0.03328900454457971,"rho":-0.011213580947733377,"breakevenPct":8.297471715182407},{"delta":0.45,"premium":2.087056737588653,"strike":30.6427304964539,"iv":0.6133471631205674,"gamma":0.07353758865248228,"theta":-0.03385691489361702,"vega":0.03360283687943263,"rho":-0.012734113875749652,"breakevenPct":6.924140290530478},{"delta":0.5,"premium":2.589420803782506,"strike":31.381501182033098,"iv":0.6382289598108747,"gamma":0.0709371158392435,"theta":-0.03518670212765957,"vega":0.0337210401891253,"rho":-0.014342413624460926,"breakevenPct":6.153584164763393},{"delta":0.55,"premium":3.09178486997636,"strike":32.120271867612296,"iv":0.663110756501182,"gamma":0.06833664302600473,"theta":-0.036516489361702126,"vega":0.033839243498817964,"rho":-0.015950713373172203,"breakevenPct":5.383028038996306},{"delta":0.6,"premium":3.7343065693430657,"strike":32.99270072992701,"iv":0.6867,"gamma":0.06465474452554745,"theta":-0.036786131386861314,"vega":0.03315109489051095,"rho":-0.01766726415391558,"breakevenPct":4.633656582190546},{"delta":0.65,"premium":4.525060827250609,"strike":34.00648824006488,"iv":0.7089222222222222,"gamma":0.05982911597729116,"theta":-0.0359345498783455,"vega":0.03161013787510138,"rho":-0.019498302651664107,"breakevenPct":3.906690310253346},{"delta":0.7,"premium":5.316400336417157,"strike":35.02102607232969,"iv":0.730417409587889,"gamma":0.05500496215306981,"theta":-0.03500664423885618,"vega":0.030039444911690496,"rho":-0.02132977636454245,"breakevenPct":3.179185997677539},{"delta":0.75,"premium":6.136417157275021,"strike":36.07232968881413,"iv":0.7162878889823381,"gamma":0.050253069806560136,"theta":-0.03033885618166526,"vega":0.027011690496215303,"rho":-0.023182575618781953,"breakevenPct":2.425317693809946},{"delta":0.8,"premium":6.956433978132886,"strike":37.12363330529857,"iv":0.7021583683767872,"gamma":0.04550117746005045,"theta":-0.02567106812447434,"vega":0.023983936080740113,"rho":-0.025035374873021453,"breakevenPct":1.6714493899423533},{"delta":0.85,"premium":11.678571428571432,"strike":41.92857142857143,"iv":0.9362400000000002,"gamma":0.02891714285714285,"theta":-0.02839714285714286,"vega":0.020174285714285714,"rho":-0.029944856184002503,"breakevenPct":1.4015645371577565}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}