{"symbol":"SLVP","url":"https://intraalpha.com/companies/SLVP","capturedAt":"2026-10-22T22:09:05.599Z","state":"ready","quote":{"symbol":"SLVP","last_price":31.14,"prev_close":33.32,"regular_close":31.14,"change":-2.18,"change_pct":-6.5426,"regular_change":-2.18,"regular_change_pct":-6.5426,"extended_change":0,"extended_change_pct":0,"bid":31.2,"ask":36.75,"bid_size":1900,"ask_size":300,"volume":332269,"vwap":31.321531,"open":32,"high":32.04,"low":30.9,"close":31.14,"trade_count":2961,"last_trade_at":"2026-10-22T20:10:06.86831815Z","last_quote_at":"2026-10-22T22:08:46.470163178Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:04.502158207-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":892900000,"net_expense_ratio":0.0039,"portfolio_turnover":0.74,"dividend_yield":0.0026,"inception_date":"2012-01-31","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:09:05.157677+00:00"},"optionObservedAt":"2026-10-22T19:49:58.157Z","bars":[{"c":32.41,"h":32.7,"l":32.37,"n":69,"o":32.7,"t":"2026-10-15T13:30:00Z","v":5569,"vw":32.638117},{"c":32.5,"h":32.5,"l":32.32,"n":49,"o":32.4301,"t":"2026-10-15T13:35:00Z","v":4187,"vw":32.443735},{"c":32.4,"h":32.57,"l":32.4,"n":30,"o":32.56,"t":"2026-10-15T13:40:00Z","v":2642,"vw":32.466088},{"c":32.36,"h":32.4128,"l":32.25,"n":111,"o":32.36,"t":"2026-10-15T13:45:00Z","v":16623,"vw":32.277551},{"c":32.25,"h":32.33,"l":32.22,"n":263,"o":32.33,"t":"2026-10-15T13:50:00Z","v":52333,"vw":32.260798},{"c":32.28,"h":32.28,"l":32.27,"n":7,"o":32.27,"t":"2026-10-15T13:55:00Z","v":808,"vw":32.278473},{"c":32.385,"h":32.385,"l":32.3,"n":51,"o":32.31,"t":"2026-10-15T14:00:00Z","v":3552,"vw":32.327119},{"c":32.38,"h":32.4175,"l":32.38,"n":17,"o":32.41,"t":"2026-10-15T14:05:00Z","v":1150,"vw":32.400312},{"c":32.355,"h":32.4,"l":32.315,"n":35,"o":32.4,"t":"2026-10-15T14:10:00Z","v":5342,"vw":32.32909},{"c":32.4,"h":32.4,"l":32.3,"n":54,"o":32.35,"t":"2026-10-15T14:15:00Z","v":2546,"vw":32.331337},{"c":32.48,"h":32.49,"l":32.405,"n":20,"o":32.405,"t":"2026-10-15T14:20:00Z","v":2261,"vw":32.438936},{"c":32.61,"h":32.61,"l":32.49,"n":20,"o":32.49,"t":"2026-10-15T14:25:00Z","v":2406,"vw":32.577619},{"c":32.665,"h":32.665,"l":32.64,"n":3,"o":32.64,"t":"2026-10-15T14:30:00Z","v":215,"vw":32.651682},{"c":32.77,"h":32.77,"l":32.66,"n":36,"o":32.67,"t":"2026-10-15T14:35:00Z","v":5552,"vw":32.753383},{"c":32.76,"h":32.81,"l":32.76,"n":23,"o":32.78,"t":"2026-10-15T14:40:00Z","v":1224,"vw":32.788889},{"c":32.75,"h":32.78,"l":32.7201,"n":23,"o":32.78,"t":"2026-10-15T14:45:00Z","v":3083,"vw":32.748206},{"c":32.85,"h":32.89,"l":32.75,"n":50,"o":32.75,"t":"2026-10-15T14:50:00Z","v":9297,"vw":32.845467},{"c":32.86,"h":32.86,"l":32.86,"n":4,"o":32.86,"t":"2026-10-15T14:55:00Z","v":375,"vw":32.86},{"c":32.9,"h":32.91,"l":32.88,"n":19,"o":32.91,"t":"2026-10-15T15:00:00Z","v":1702,"vw":32.894617},{"c":32.975,"h":32.975,"l":32.9,"n":21,"o":32.9,"t":"2026-10-15T15:05:00Z","v":2391,"vw":32.928717},{"c":33.02,"h":33.05,"l":32.98,"n":29,"o":32.98,"t":"2026-10-15T15:10:00Z","v":4173,"vw":33.017183},{"c":33.05,"h":33.09,"l":33.05,"n":16,"o":33.08,"t":"2026-10-15T15:15:00Z","v":1285,"vw":33.067847},{"c":33.11,"h":33.11,"l":33.11,"n":5,"o":33.11,"t":"2026-10-15T15:20:00Z","v":203,"vw":33.11},{"c":32.9995,"h":33.09,"l":32.98,"n":12,"o":33.09,"t":"2026-10-15T15:25:00Z","v":988,"vw":33.018365},{"c":33,"h":33.02,"l":33,"n":13,"o":33.01,"t":"2026-10-15T15:30:00Z","v":1305,"vw":33.016813},{"c":33,"h":33.04,"l":33,"n":9,"o":33.04,"t":"2026-10-15T15:35:00Z","v":398,"vw":33.016667},{"c":32.96,"h":32.9857,"l":32.96,"n":15,"o":32.9857,"t":"2026-10-15T15:40:00Z","v":560,"vw":32.978357},{"c":32.9,"h":32.9,"l":32.9,"n":3,"o":32.9,"t":"2026-10-15T15:45:00Z","v":277,"vw":32.9},{"c":32.92,"h":32.935,"l":32.91,"n":18,"o":32.91,"t":"2026-10-15T15:50:00Z","v":1473,"vw":32.922799},{"c":32.9,"h":32.955,"l":32.9,"n":16,"o":32.95,"t":"2026-10-15T15:55:00Z","v":7200,"vw":32.946597},{"c":32.92,"h":32.9525,"l":32.91,"n":11,"o":32.9525,"t":"2026-10-15T16:00:00Z","v":444,"vw":32.927329},{"c":32.96,"h":32.96,"l":32.96,"n":2,"o":32.96,"t":"2026-10-15T16:05:00Z","v":154,"vw":32.96},{"c":32.965,"h":33.01,"l":32.96,"n":33,"o":33.01,"t":"2026-10-15T16:10:00Z","v":4679,"vw":32.989776},{"c":33.0125,"h":33.0125,"l":33.0125,"n":6,"o":33.0125,"t":"2026-10-15T16:20:00Z","v":252,"vw":33.0125},{"c":33.03,"h":33.045,"l":33.03,"n":10,"o":33.045,"t":"2026-10-15T16:25:00Z","v":258,"vw":33.0375},{"c":32.985,"h":33,"l":32.96,"n":13,"o":33,"t":"2026-10-15T16:30:00Z","v":719,"vw":32.98396},{"c":33,"h":33.01,"l":32.97,"n":20,"o":32.9886,"t":"2026-10-15T16:35:00Z","v":3047,"vw":32.988557},{"c":32.96,"h":33.002,"l":32.96,"n":3,"o":32.99,"t":"2026-10-15T16:40:00Z","v":622,"vw":32.979813},{"c":32.97,"h":33.02,"l":32.97,"n":47,"o":32.98,"t":"2026-10-15T16:45:00Z","v":4357,"vw":32.998027},{"c":32.9474,"h":33.005,"l":32.9301,"n":15,"o":33.005,"t":"2026-10-15T16:50:00Z","v":1719,"vw":32.965134},{"c":32.945,"h":32.97,"l":32.945,"n":26,"o":32.95,"t":"2026-10-15T16:55:00Z","v":1993,"vw":32.95466},{"c":32.91,"h":32.94,"l":32.91,"n":9,"o":32.94,"t":"2026-10-15T17:00:00Z","v":290,"vw":32.925075},{"c":32.93,"h":32.9487,"l":32.93,"n":2,"o":32.9487,"t":"2026-10-15T17:10:00Z","v":335,"vw":32.938373},{"c":33,"h":33,"l":32.9101,"n":23,"o":32.93,"t":"2026-10-15T17:15:00Z","v":1858,"vw":32.938769},{"c":32.9433,"h":32.9433,"l":32.9433,"n":6,"o":32.9433,"t":"2026-10-15T17:20:00Z","v":606,"vw":32.9433},{"c":32.94,"h":32.95,"l":32.94,"n":19,"o":32.95,"t":"2026-10-15T17:25:00Z","v":934,"vw":32.948571},{"c":33,"h":33,"l":32.96,"n":6,"o":32.96,"t":"2026-10-15T17:30:00Z","v":226,"vw":32.980198},{"c":32.99,"h":33,"l":32.97,"n":8,"o":33,"t":"2026-10-15T17:35:00Z","v":979,"vw":32.988889},{"c":33.03,"h":33.03,"l":33.005,"n":5,"o":33.005,"t":"2026-10-15T17:40:00Z","v":288,"vw":33.016468},{"c":33.055,"h":33.055,"l":33.0268,"n":11,"o":33.0268,"t":"2026-10-15T17:45:00Z","v":1091,"vw":33.029525},{"c":33.06,"h":33.0799,"l":33.06,"n":10,"o":33.0799,"t":"2026-10-15T17:50:00Z","v":997,"vw":33.065975},{"c":33.06,"h":33.06,"l":33.06,"n":3,"o":33.06,"t":"2026-10-15T17:55:00Z","v":199,"vw":33.06},{"c":33.17,"h":33.17,"l":33.11,"n":14,"o":33.11,"t":"2026-10-15T18:00:00Z","v":673,"vw":33.13125},{"c":33.105,"h":33.18,"l":33.08,"n":28,"o":33.14,"t":"2026-10-15T18:05:00Z","v":6040,"vw":33.137759},{"c":33.08,"h":33.08,"l":33.07,"n":13,"o":33.07,"t":"2026-10-15T18:10:00Z","v":953,"vw":33.078639},{"c":33.06,"h":33.095,"l":33.06,"n":16,"o":33.06,"t":"2026-10-15T18:15:00Z","v":756,"vw":33.076351},{"c":33.06,"h":33.06,"l":33.04,"n":9,"o":33.05,"t":"2026-10-15T18:20:00Z","v":718,"vw":33.055714},{"c":33.0695,"h":33.08,"l":33.065,"n":8,"o":33.08,"t":"2026-10-15T18:25:00Z","v":784,"vw":33.071125},{"c":33.09,"h":33.09,"l":33.05,"n":22,"o":33.06,"t":"2026-10-15T18:30:00Z","v":1703,"vw":33.062013},{"c":33.08,"h":33.11,"l":33.08,"n":11,"o":33.11,"t":"2026-10-15T18:35:00Z","v":1046,"vw":33.091174},{"c":33.115,"h":33.115,"l":33.07,"n":4,"o":33.07,"t":"2026-10-15T18:40:00Z","v":386,"vw":33.084286},{"c":33.2,"h":33.2,"l":33.17,"n":19,"o":33.2,"t":"2026-10-15T18:50:00Z","v":2457,"vw":33.186445},{"c":33.17,"h":33.17,"l":33.17,"n":2,"o":33.17,"t":"2026-10-15T18:55:00Z","v":146,"vw":33.17},{"c":33.29,"h":33.32,"l":33.28,"n":31,"o":33.28,"t":"2026-10-15T19:00:00Z","v":2025,"vw":33.288379},{"c":33.28,"h":33.28,"l":33.27,"n":12,"o":33.28,"t":"2026-10-15T19:05:00Z","v":595,"vw":33.273781},{"c":33.32,"h":33.3632,"l":33.3,"n":13,"o":33.3,"t":"2026-10-15T19:10:00Z","v":901,"vw":33.335876},{"c":33.32,"h":33.39,"l":33.32,"n":24,"o":33.34,"t":"2026-10-15T19:15:00Z","v":1773,"vw":33.353627},{"c":33.41,"h":33.41,"l":33.35,"n":25,"o":33.37,"t":"2026-10-15T19:20:00Z","v":2670,"vw":33.374923},{"c":33.4,"h":33.44,"l":33.4,"n":64,"o":33.43,"t":"2026-10-15T19:25:00Z","v":8427,"vw":33.425857},{"c":33.325,"h":33.36,"l":33.295,"n":37,"o":33.345,"t":"2026-10-15T19:30:00Z","v":3129,"vw":33.329376},{"c":33.38,"h":33.435,"l":33.35,"n":16,"o":33.35,"t":"2026-10-15T19:35:00Z","v":582,"vw":33.385061},{"c":33.46,"h":33.485,"l":33.43,"n":32,"o":33.43,"t":"2026-10-15T19:40:00Z","v":3223,"vw":33.464653},{"c":33.535,"h":33.54,"l":33.51,"n":24,"o":33.54,"t":"2026-10-15T19:45:00Z","v":1744,"vw":33.529476},{"c":33.545,"h":33.58,"l":33.52,"n":118,"o":33.54,"t":"2026-10-15T19:50:00Z","v":16060,"vw":33.546278},{"c":33.56,"h":33.58,"l":33.47,"n":138,"o":33.53,"t":"2026-10-15T19:55:00Z","v":14011,"vw":33.525993},{"c":33.59,"h":33.59,"l":33.59,"n":6,"o":33.59,"t":"2026-10-15T20:00:00Z","v":911,"vw":33.59},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-15T21:20:00Z","v":300,"vw":33.65},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-16T10:25:00Z","v":100,"vw":33.7},{"c":33.5,"h":33.58,"l":33.41,"n":28,"o":33.41,"t":"2026-10-16T13:30:00Z","v":2733,"vw":33.455746},{"c":33.865,"h":33.93,"l":33.71,"n":54,"o":33.72,"t":"2026-10-16T13:35:00Z","v":7230,"vw":33.794967},{"c":33.96,"h":33.9951,"l":33.8632,"n":54,"o":33.9,"t":"2026-10-16T13:40:00Z","v":12070,"vw":33.903527},{"c":33.955,"h":34.02,"l":33.955,"n":31,"o":34.02,"t":"2026-10-16T13:45:00Z","v":2373,"vw":33.978045},{"c":34.15,"h":34.1699,"l":33.9584,"n":38,"o":33.9584,"t":"2026-10-16T13:50:00Z","v":6159,"vw":34.026099},{"c":34.09,"h":34.1499,"l":34.09,"n":25,"o":34.13,"t":"2026-10-16T13:55:00Z","v":2781,"vw":34.109933},{"c":33.89,"h":34.13,"l":33.89,"n":20,"o":34.08,"t":"2026-10-16T14:00:00Z","v":1240,"vw":34.086585},{"c":33.97,"h":34,"l":33.95,"n":36,"o":33.95,"t":"2026-10-16T14:05:00Z","v":3646,"vw":33.971658},{"c":34.09,"h":34.09,"l":34.01,"n":44,"o":34.01,"t":"2026-10-16T14:10:00Z","v":4010,"vw":34.047297},{"c":34.14,"h":34.18,"l":34.08,"n":62,"o":34.08,"t":"2026-10-16T14:15:00Z","v":6422,"vw":34.140995},{"c":34.3,"h":34.3,"l":34.1398,"n":21,"o":34.1398,"t":"2026-10-16T14:20:00Z","v":1785,"vw":34.194531},{"c":34.4,"h":34.46,"l":34.385,"n":23,"o":34.4,"t":"2026-10-16T14:25:00Z","v":1972,"vw":34.418872},{"c":34.44,"h":34.5,"l":34.43,"n":111,"o":34.5,"t":"2026-10-16T14:30:00Z","v":13352,"vw":34.46077},{"c":34.35,"h":34.3961,"l":34.32,"n":114,"o":34.39,"t":"2026-10-16T14:35:00Z","v":2677,"vw":34.359382},{"c":34.31,"h":34.37,"l":34.31,"n":13,"o":34.34,"t":"2026-10-16T14:40:00Z","v":1116,"vw":34.346667},{"c":34.3299,"h":34.35,"l":34.28,"n":26,"o":34.32,"t":"2026-10-16T14:45:00Z","v":1417,"vw":34.319017},{"c":34.35,"h":34.41,"l":34.31,"n":60,"o":34.35,"t":"2026-10-16T14:50:00Z","v":7090,"vw":34.38348},{"c":34.39,"h":34.41,"l":34.34,"n":50,"o":34.39,"t":"2026-10-16T14:55:00Z","v":3858,"vw":34.384342},{"c":34.31,"h":34.32,"l":34.29,"n":16,"o":34.32,"t":"2026-10-16T15:00:00Z","v":1160,"vw":34.308572},{"c":34.17,"h":34.28,"l":34.17,"n":6,"o":34.28,"t":"2026-10-16T15:05:00Z","v":395,"vw":34.225},{"c":34.055,"h":34.2,"l":34.055,"n":81,"o":34.13,"t":"2026-10-16T15:10:00Z","v":8915,"vw":34.143753},{"c":34,"h":34,"l":33.96,"n":9,"o":33.99,"t":"2026-10-16T15:15:00Z","v":481,"vw":33.985789},{"c":33.785,"h":33.97,"l":33.78,"n":17,"o":33.97,"t":"2026-10-16T15:20:00Z","v":1986,"vw":33.827319},{"c":33.85,"h":33.88,"l":33.85,"n":6,"o":33.88,"t":"2026-10-16T15:25:00Z","v":384,"vw":33.863333},{"c":33.87,"h":33.87,"l":33.87,"n":4,"o":33.87,"t":"2026-10-16T15:30:00Z","v":302,"vw":33.87},{"c":33.9,"h":33.9,"l":33.9,"n":4,"o":33.9,"t":"2026-10-16T15:35:00Z","v":217,"vw":33.9},{"c":33.86,"h":33.95,"l":33.85,"n":200,"o":33.91,"t":"2026-10-16T15:40:00Z","v":30089,"vw":33.910981},{"c":33.84,"h":33.87,"l":33.82,"n":17,"o":33.845,"t":"2026-10-16T15:45:00Z","v":1339,"vw":33.851},{"c":33.75,"h":33.785,"l":33.74,"n":26,"o":33.785,"t":"2026-10-16T15:50:00Z","v":3021,"vw":33.758356},{"c":33.67,"h":33.72,"l":33.67,"n":11,"o":33.7,"t":"2026-10-16T15:55:00Z","v":1596,"vw":33.695747},{"c":33.57,"h":33.65,"l":33.46,"n":39,"o":33.65,"t":"2026-10-16T16:00:00Z","v":5205,"vw":33.536473},{"c":33.63,"h":33.63,"l":33.58,"n":10,"o":33.58,"t":"2026-10-16T16:05:00Z","v":638,"vw":33.62},{"c":33.64,"h":33.64,"l":33.54,"n":14,"o":33.54,"t":"2026-10-16T16:10:00Z","v":1048,"vw":33.588621},{"c":33.64,"h":33.72,"l":33.64,"n":8,"o":33.72,"t":"2026-10-16T16:15:00Z","v":665,"vw":33.67},{"c":33.6835,"h":33.71,"l":33.68,"n":26,"o":33.69,"t":"2026-10-16T16:25:00Z","v":3162,"vw":33.692845},{"c":33.6,"h":33.64,"l":33.6,"n":4,"o":33.64,"t":"2026-10-16T16:30:00Z","v":215,"vw":33.62},{"c":33.605,"h":33.605,"l":33.55,"n":5,"o":33.55,"t":"2026-10-16T16:35:00Z","v":441,"vw":33.583554},{"c":33.655,"h":33.655,"l":33.655,"n":6,"o":33.655,"t":"2026-10-16T16:40:00Z","v":463,"vw":33.655},{"c":33.67,"h":33.67,"l":33.67,"n":5,"o":33.67,"t":"2026-10-16T16:45:00Z","v":345,"vw":33.67},{"c":33.575,"h":33.63,"l":33.53,"n":11,"o":33.53,"t":"2026-10-16T16:50:00Z","v":621,"vw":33.587273},{"c":33.54,"h":33.5801,"l":33.54,"n":13,"o":33.56,"t":"2026-10-16T16:55:00Z","v":1418,"vw":33.566253},{"c":33.46,"h":33.575,"l":33.44,"n":20,"o":33.575,"t":"2026-10-16T17:00:00Z","v":1202,"vw":33.478247},{"c":33.46,"h":33.46,"l":33.44,"n":17,"o":33.44,"t":"2026-10-16T17:05:00Z","v":2000,"vw":33.447067},{"c":33.42,"h":33.48,"l":33.42,"n":9,"o":33.48,"t":"2026-10-16T17:10:00Z","v":888,"vw":33.441333},{"c":33.41,"h":33.41,"l":33.34,"n":19,"o":33.35,"t":"2026-10-16T17:15:00Z","v":1713,"vw":33.352105},{"c":33.385,"h":33.41,"l":33.385,"n":6,"o":33.41,"t":"2026-10-16T17:20:00Z","v":726,"vw":33.388571},{"c":33.38,"h":33.43,"l":33.38,"n":6,"o":33.43,"t":"2026-10-16T17:25:00Z","v":571,"vw":33.406369},{"c":33.45,"h":33.46,"l":33.42,"n":10,"o":33.42,"t":"2026-10-16T17:30:00Z","v":732,"vw":33.447222},{"c":33.46,"h":33.51,"l":33.46,"n":33,"o":33.5,"t":"2026-10-16T17:35:00Z","v":2787,"vw":33.479336},{"c":33.62,"h":33.64,"l":33.4499,"n":36,"o":33.4499,"t":"2026-10-16T17:40:00Z","v":228243,"vw":33.590295},{"c":33.54,"h":33.6,"l":33.54,"n":19,"o":33.6,"t":"2026-10-16T17:45:00Z","v":697,"vw":33.572478},{"c":33.49,"h":33.5,"l":33.47,"n":80,"o":33.5,"t":"2026-10-16T17:50:00Z","v":1319,"vw":33.489667},{"c":33.48,"h":33.48,"l":33.46,"n":5,"o":33.46,"t":"2026-10-16T17:55:00Z","v":297,"vw":33.472727},{"c":33.45,"h":33.47,"l":33.44,"n":19,"o":33.45,"t":"2026-10-16T18:00:00Z","v":1733,"vw":33.456622},{"c":33.49,"h":33.49,"l":33.46,"n":14,"o":33.46,"t":"2026-10-16T18:05:00Z","v":1396,"vw":33.464634},{"c":33.53,"h":33.53,"l":33.49,"n":8,"o":33.49,"t":"2026-10-16T18:10:00Z","v":752,"vw":33.508261},{"c":33.5,"h":33.5,"l":33.5,"n":4,"o":33.5,"t":"2026-10-16T18:15:00Z","v":241,"vw":33.5},{"c":33.43,"h":33.46,"l":33.43,"n":10,"o":33.46,"t":"2026-10-16T18:20:00Z","v":830,"vw":33.4375},{"c":33.46,"h":33.46,"l":33.46,"n":5,"o":33.46,"t":"2026-10-16T18:25:00Z","v":306,"vw":33.46},{"c":33.45,"h":33.48,"l":33.385,"n":26,"o":33.48,"t":"2026-10-16T18:30:00Z","v":2159,"vw":33.408498},{"c":33.42,"h":33.46,"l":33.42,"n":19,"o":33.42,"t":"2026-10-16T18:35:00Z","v":3246,"vw":33.423091},{"c":33.34,"h":33.435,"l":33.34,"n":14,"o":33.435,"t":"2026-10-16T18:40:00Z","v":1027,"vw":33.407963},{"c":33.42,"h":33.42,"l":33.42,"n":3,"o":33.42,"t":"2026-10-16T18:45:00Z","v":174,"vw":33.42},{"c":33.37,"h":33.395,"l":33.37,"n":6,"o":33.395,"t":"2026-10-16T18:50:00Z","v":791,"vw":33.386818},{"c":33.41,"h":33.41,"l":33.31,"n":47,"o":33.33,"t":"2026-10-16T18:55:00Z","v":7059,"vw":33.336963},{"c":33.33,"h":33.41,"l":33.33,"n":22,"o":33.41,"t":"2026-10-16T19:00:00Z","v":1609,"vw":33.369293},{"c":33.38,"h":33.42,"l":33.345,"n":20,"o":33.345,"t":"2026-10-16T19:05:00Z","v":2241,"vw":33.386795},{"c":33.5,"h":33.5,"l":33.4,"n":14,"o":33.4,"t":"2026-10-16T19:10:00Z","v":899,"vw":33.474286},{"c":33.51,"h":33.54,"l":33.51,"n":12,"o":33.535,"t":"2026-10-16T19:15:00Z","v":926,"vw":33.523125},{"c":33.53,"h":33.55,"l":33.52,"n":9,"o":33.52,"t":"2026-10-16T19:20:00Z","v":1708,"vw":33.533244},{"c":33.61,"h":33.61,"l":33.5301,"n":16,"o":33.5301,"t":"2026-10-16T19:25:00Z","v":2522,"vw":33.573189},{"c":33.57,"h":33.64,"l":33.57,"n":24,"o":33.64,"t":"2026-10-16T19:30:00Z","v":1506,"vw":33.587041},{"c":33.63,"h":33.63,"l":33.59,"n":20,"o":33.6,"t":"2026-10-16T19:35:00Z","v":1175,"vw":33.60623},{"c":33.67,"h":33.67,"l":33.636,"n":37,"o":33.66,"t":"2026-10-16T19:40:00Z","v":2248,"vw":33.655644},{"c":33.5921,"h":33.61,"l":33.54,"n":104,"o":33.58,"t":"2026-10-16T19:45:00Z","v":23251,"vw":33.557043},{"c":33.67,"h":33.67,"l":33.56,"n":63,"o":33.61,"t":"2026-10-16T19:50:00Z","v":13007,"vw":33.587576},{"c":33.64,"h":33.71,"l":33.64,"n":27,"o":33.6465,"t":"2026-10-16T19:55:00Z","v":2530,"vw":33.684645},{"c":33.68,"h":33.68,"l":33.68,"n":8,"o":33.68,"t":"2026-10-16T20:00:00Z","v":914,"vw":33.68},{"c":33.95,"h":33.95,"l":33.95,"n":2,"o":33.95,"t":"2026-10-19T08:00:00Z","v":600,"vw":33.95},{"c":33.76,"h":33.8,"l":33.625,"n":102,"o":33.7,"t":"2026-10-19T13:30:00Z","v":7967,"vw":33.705252},{"c":33.5,"h":33.74,"l":33.5,"n":120,"o":33.73,"t":"2026-10-19T13:35:00Z","v":15281,"vw":33.631717},{"c":33.42,"h":33.445,"l":33.35,"n":31,"o":33.44,"t":"2026-10-19T13:40:00Z","v":2616,"vw":33.412156},{"c":33.49,"h":33.5,"l":33.405,"n":16,"o":33.415,"t":"2026-10-19T13:45:00Z","v":2369,"vw":33.438554},{"c":33.54,"h":33.54,"l":33.54,"n":1,"o":33.54,"t":"2026-10-19T13:50:00Z","v":200,"vw":33.54},{"c":33.575,"h":33.575,"l":33.54,"n":8,"o":33.54,"t":"2026-10-19T13:55:00Z","v":793,"vw":33.567413},{"c":33.45,"h":33.67,"l":33.45,"n":38,"o":33.625,"t":"2026-10-19T14:00:00Z","v":2270,"vw":33.58016},{"c":33.41,"h":33.45,"l":33.41,"n":34,"o":33.43,"t":"2026-10-19T14:05:00Z","v":2434,"vw":33.432071},{"c":33.42,"h":33.42,"l":33.34,"n":36,"o":33.39,"t":"2026-10-19T14:10:00Z","v":3525,"vw":33.371217},{"c":33.48,"h":33.48,"l":33.43,"n":34,"o":33.47,"t":"2026-10-19T14:15:00Z","v":3501,"vw":33.468689},{"c":33.46,"h":33.515,"l":33.46,"n":35,"o":33.515,"t":"2026-10-19T14:20:00Z","v":1927,"vw":33.488333},{"c":33.4901,"h":33.58,"l":33.4901,"n":8,"o":33.54,"t":"2026-10-19T14:25:00Z","v":1673,"vw":33.537374},{"c":33.46,"h":33.51,"l":33.46,"n":16,"o":33.51,"t":"2026-10-19T14:30:00Z","v":1124,"vw":33.4775},{"c":33.45,"h":33.49,"l":33.44,"n":34,"o":33.48,"t":"2026-10-19T14:35:00Z","v":2818,"vw":33.456028},{"c":33.48,"h":33.5,"l":33.48,"n":8,"o":33.5,"t":"2026-10-19T14:40:00Z","v":406,"vw":33.493333},{"c":33.47,"h":33.48,"l":33.46,"n":16,"o":33.48,"t":"2026-10-19T14:45:00Z","v":1157,"vw":33.468899},{"c":33.42,"h":33.44,"l":33.42,"n":12,"o":33.44,"t":"2026-10-19T14:50:00Z","v":800,"vw":33.431605},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-19T14:55:00Z","v":200,"vw":33.45},{"c":33.455,"h":33.49,"l":33.4488,"n":16,"o":33.4488,"t":"2026-10-19T15:00:00Z","v":3783,"vw":33.482619},{"c":33.45,"h":33.45,"l":33.43,"n":24,"o":33.45,"t":"2026-10-19T15:05:00Z","v":3069,"vw":33.440891},{"c":33.455,"h":33.455,"l":33.42,"n":19,"o":33.42,"t":"2026-10-19T15:10:00Z","v":1339,"vw":33.433195},{"c":33.45,"h":33.45,"l":33.45,"n":4,"o":33.45,"t":"2026-10-19T15:15:00Z","v":137,"vw":33.45},{"c":33.52,"h":33.54,"l":33.49,"n":15,"o":33.495,"t":"2026-10-19T15:20:00Z","v":1626,"vw":33.503001},{"c":33.62,"h":33.64,"l":33.605,"n":7,"o":33.605,"t":"2026-10-19T15:25:00Z","v":635,"vw":33.623594},{"c":33.555,"h":33.615,"l":33.555,"n":30,"o":33.615,"t":"2026-10-19T15:30:00Z","v":2976,"vw":33.578838},{"c":33.57,"h":33.575,"l":33.57,"n":9,"o":33.575,"t":"2026-10-19T15:35:00Z","v":240,"vw":33.5725},{"c":33.52,"h":33.58,"l":33.52,"n":52,"o":33.57,"t":"2026-10-19T15:40:00Z","v":4189,"vw":33.554357},{"c":33.54,"h":33.54,"l":33.51,"n":16,"o":33.52,"t":"2026-10-19T15:45:00Z","v":3325,"vw":33.52544},{"c":33.505,"h":33.53,"l":33.495,"n":37,"o":33.53,"t":"2026-10-19T15:50:00Z","v":5091,"vw":33.520008},{"c":33.495,"h":33.505,"l":33.49,"n":11,"o":33.5,"t":"2026-10-19T15:55:00Z","v":2771,"vw":33.495334},{"c":33.4796,"h":33.51,"l":33.45,"n":17,"o":33.51,"t":"2026-10-19T16:00:00Z","v":1663,"vw":33.479655},{"c":33.44,"h":33.45,"l":33.44,"n":49,"o":33.44,"t":"2026-10-19T16:05:00Z","v":8192,"vw":33.443897},{"c":33.46,"h":33.46,"l":33.4301,"n":4,"o":33.4301,"t":"2026-10-19T16:15:00Z","v":1233,"vw":33.440222},{"c":33.49,"h":33.49,"l":33.435,"n":22,"o":33.44,"t":"2026-10-19T16:20:00Z","v":2106,"vw":33.454876},{"c":33.455,"h":33.455,"l":33.455,"n":2,"o":33.455,"t":"2026-10-19T16:25:00Z","v":132,"vw":33.455},{"c":33.46,"h":33.48,"l":33.45,"n":13,"o":33.46,"t":"2026-10-19T16:30:00Z","v":1201,"vw":33.463198},{"c":33.48,"h":33.48,"l":33.465,"n":9,"o":33.475,"t":"2026-10-19T16:35:00Z","v":1114,"vw":33.475888},{"c":33.5,"h":33.51,"l":33.5,"n":4,"o":33.51,"t":"2026-10-19T16:40:00Z","v":500,"vw":33.504},{"c":33.405,"h":33.48,"l":33.4,"n":33,"o":33.48,"t":"2026-10-19T16:45:00Z","v":6224,"vw":33.419264},{"c":33.43,"h":33.43,"l":33.425,"n":5,"o":33.425,"t":"2026-10-19T16:50:00Z","v":574,"vw":33.428659},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-19T16:55:00Z","v":200,"vw":33.45},{"c":33.4,"h":33.42,"l":33.4,"n":18,"o":33.42,"t":"2026-10-19T17:00:00Z","v":1353,"vw":33.410544},{"c":33.37,"h":33.38,"l":33.37,"n":8,"o":33.38,"t":"2026-10-19T17:05:00Z","v":656,"vw":33.371926},{"c":33.38,"h":33.38,"l":33.37,"n":4,"o":33.37,"t":"2026-10-19T17:10:00Z","v":648,"vw":33.372832},{"c":33.43,"h":33.43,"l":33.38,"n":6,"o":33.38,"t":"2026-10-19T17:15:00Z","v":306,"vw":33.413333},{"c":33.405,"h":33.42,"l":33.4,"n":18,"o":33.42,"t":"2026-10-19T17:20:00Z","v":4096,"vw":33.415526},{"c":33.45,"h":33.47,"l":33.4201,"n":19,"o":33.43,"t":"2026-10-19T17:25:00Z","v":4158,"vw":33.442479},{"c":33.48,"h":33.5,"l":33.46,"n":7,"o":33.46,"t":"2026-10-19T17:30:00Z","v":685,"vw":33.478262},{"c":33.49,"h":33.52,"l":33.49,"n":12,"o":33.51,"t":"2026-10-19T17:35:00Z","v":1032,"vw":33.501389},{"c":33.49,"h":33.52,"l":33.47,"n":32,"o":33.47,"t":"2026-10-19T17:40:00Z","v":2299,"vw":33.492094},{"c":33.48,"h":33.49,"l":33.48,"n":8,"o":33.49,"t":"2026-10-19T17:45:00Z","v":425,"vw":33.483333},{"c":33.46,"h":33.46,"l":33.44,"n":5,"o":33.44,"t":"2026-10-19T17:50:00Z","v":509,"vw":33.446364},{"c":33.5,"h":33.5,"l":33.4287,"n":5,"o":33.46,"t":"2026-10-19T17:55:00Z","v":2410,"vw":33.439791},{"c":33.54,"h":33.54,"l":33.5,"n":26,"o":33.52,"t":"2026-10-19T18:00:00Z","v":2629,"vw":33.511412},{"c":33.55,"h":33.575,"l":33.53,"n":43,"o":33.57,"t":"2026-10-19T18:05:00Z","v":5795,"vw":33.549393},{"c":33.53,"h":33.5799,"l":33.53,"n":41,"o":33.56,"t":"2026-10-19T18:10:00Z","v":7221,"vw":33.541321},{"c":33.56,"h":33.58,"l":33.56,"n":8,"o":33.56,"t":"2026-10-19T18:15:00Z","v":712,"vw":33.569899},{"c":33.54,"h":33.57,"l":33.54,"n":18,"o":33.57,"t":"2026-10-19T18:20:00Z","v":1377,"vw":33.552668},{"c":33.5,"h":33.5,"l":33.5,"n":7,"o":33.5,"t":"2026-10-19T18:25:00Z","v":413,"vw":33.5},{"c":33.5,"h":33.5,"l":33.5,"n":5,"o":33.5,"t":"2026-10-19T18:30:00Z","v":252,"vw":33.5},{"c":33.495,"h":33.495,"l":33.47,"n":11,"o":33.485,"t":"2026-10-19T18:35:00Z","v":672,"vw":33.485},{"c":33.495,"h":33.495,"l":33.495,"n":1,"o":33.495,"t":"2026-10-19T18:40:00Z","v":100,"vw":33.495},{"c":33.61,"h":33.61,"l":33.56,"n":13,"o":33.56,"t":"2026-10-19T18:45:00Z","v":1022,"vw":33.56998},{"c":33.565,"h":33.61,"l":33.56,"n":11,"o":33.61,"t":"2026-10-19T18:50:00Z","v":1742,"vw":33.575574},{"c":33.565,"h":33.565,"l":33.55,"n":21,"o":33.565,"t":"2026-10-19T18:55:00Z","v":6113,"vw":33.553392},{"c":33.51,"h":33.56,"l":33.51,"n":36,"o":33.56,"t":"2026-10-19T19:00:00Z","v":1869,"vw":33.539245},{"c":33.54,"h":33.5482,"l":33.5,"n":31,"o":33.525,"t":"2026-10-19T19:05:00Z","v":2539,"vw":33.531225},{"c":33.51,"h":33.54,"l":33.51,"n":16,"o":33.54,"t":"2026-10-19T19:10:00Z","v":1547,"vw":33.5225},{"c":33.55,"h":33.55,"l":33.55,"n":3,"o":33.55,"t":"2026-10-19T19:15:00Z","v":201,"vw":33.55},{"c":33.52,"h":33.54,"l":33.52,"n":12,"o":33.54,"t":"2026-10-19T19:20:00Z","v":796,"vw":33.533333},{"c":33.51,"h":33.525,"l":33.51,"n":6,"o":33.525,"t":"2026-10-19T19:25:00Z","v":501,"vw":33.516},{"c":33.62,"h":33.64,"l":33.58,"n":8,"o":33.61,"t":"2026-10-19T19:30:00Z","v":1248,"vw":33.620369},{"c":33.65,"h":33.66,"l":33.63,"n":8,"o":33.66,"t":"2026-10-19T19:35:00Z","v":1011,"vw":33.649},{"c":33.61,"h":33.6495,"l":33.61,"n":83,"o":33.625,"t":"2026-10-19T19:40:00Z","v":4979,"vw":33.615272},{"c":33.6,"h":33.61,"l":33.57,"n":68,"o":33.61,"t":"2026-10-19T19:45:00Z","v":7982,"vw":33.591933},{"c":33.51,"h":33.59,"l":33.51,"n":25,"o":33.59,"t":"2026-10-19T19:50:00Z","v":2495,"vw":33.550671},{"c":33.41,"h":33.45,"l":33.39,"n":92,"o":33.44,"t":"2026-10-19T19:55:00Z","v":9586,"vw":33.422921},{"c":33.42,"h":33.42,"l":33.42,"n":6,"o":33.42,"t":"2026-10-19T20:00:00Z","v":1006,"vw":33.42},{"c":32.78,"h":33,"l":32.78,"n":35,"o":33,"t":"2026-10-20T13:30:00Z","v":5993,"vw":32.878934},{"c":33.14,"h":33.14,"l":33,"n":27,"o":33.01,"t":"2026-10-20T13:35:00Z","v":3848,"vw":33.087841},{"c":33.2,"h":33.2,"l":33.14,"n":18,"o":33.15,"t":"2026-10-20T13:40:00Z","v":2211,"vw":33.157955},{"c":33.115,"h":33.245,"l":33.115,"n":19,"o":33.195,"t":"2026-10-20T13:45:00Z","v":2899,"vw":33.203175},{"c":33.185,"h":33.21,"l":33.16,"n":31,"o":33.18,"t":"2026-10-20T13:50:00Z","v":3026,"vw":33.186563},{"c":33.28,"h":33.28,"l":33.27,"n":8,"o":33.27,"t":"2026-10-20T13:55:00Z","v":458,"vw":33.2725},{"c":33.19,"h":33.2813,"l":33.19,"n":12,"o":33.2813,"t":"2026-10-20T14:00:00Z","v":862,"vw":33.26734},{"c":33.27,"h":33.27,"l":33.2168,"n":10,"o":33.2215,"t":"2026-10-20T14:05:00Z","v":1383,"vw":33.235881},{"c":33.35,"h":33.35,"l":33.35,"n":10,"o":33.35,"t":"2026-10-20T14:10:00Z","v":1121,"vw":33.35},{"c":33.61,"h":33.625,"l":33.61,"n":10,"o":33.625,"t":"2026-10-20T14:15:00Z","v":1236,"vw":33.623085},{"c":33.56,"h":33.59,"l":33.54,"n":21,"o":33.57,"t":"2026-10-20T14:20:00Z","v":2749,"vw":33.556407},{"c":33.91,"h":33.91,"l":33.765,"n":17,"o":33.765,"t":"2026-10-20T14:25:00Z","v":2748,"vw":33.832887},{"c":34.04,"h":34.07,"l":33.9651,"n":17,"o":34.07,"t":"2026-10-20T14:30:00Z","v":925,"vw":34.041348},{"c":34,"h":34.0538,"l":33.9384,"n":218,"o":34.0538,"t":"2026-10-20T14:35:00Z","v":27988,"vw":33.974953},{"c":34.18,"h":34.18,"l":34.18,"n":4,"o":34.18,"t":"2026-10-20T14:40:00Z","v":211,"vw":34.18},{"c":33.935,"h":34.06,"l":33.935,"n":15,"o":34.06,"t":"2026-10-20T14:45:00Z","v":2319,"vw":33.96463},{"c":33.93,"h":33.93,"l":33.91,"n":8,"o":33.91,"t":"2026-10-20T14:50:00Z","v":772,"vw":33.92707},{"c":33.9823,"h":33.9823,"l":33.95,"n":7,"o":33.95,"t":"2026-10-20T14:55:00Z","v":799,"vw":33.954614},{"c":33.93,"h":33.96,"l":33.93,"n":19,"o":33.955,"t":"2026-10-20T15:00:00Z","v":2601,"vw":33.954743},{"c":33.92,"h":33.92,"l":33.89,"n":13,"o":33.9,"t":"2026-10-20T15:05:00Z","v":1086,"vw":33.894667},{"c":33.81,"h":33.89,"l":33.81,"n":48,"o":33.89,"t":"2026-10-20T15:10:00Z","v":9273,"vw":33.849715},{"c":33.6886,"h":33.6886,"l":33.6886,"n":1,"o":33.6886,"t":"2026-10-20T15:15:00Z","v":135,"vw":33.6886},{"c":33.66,"h":33.755,"l":33.66,"n":6,"o":33.755,"t":"2026-10-20T15:20:00Z","v":406,"vw":33.70375},{"c":33.69,"h":33.7,"l":33.69,"n":10,"o":33.7,"t":"2026-10-20T15:25:00Z","v":1111,"vw":33.692},{"c":33.62,"h":33.62,"l":33.54,"n":7,"o":33.55,"t":"2026-10-20T15:30:00Z","v":1136,"vw":33.55466},{"c":33.58,"h":33.585,"l":33.58,"n":15,"o":33.58,"t":"2026-10-20T15:35:00Z","v":1493,"vw":33.580357},{"c":33.65,"h":33.65,"l":33.59,"n":19,"o":33.6,"t":"2026-10-20T15:40:00Z","v":3496,"vw":33.620056},{"c":33.525,"h":33.5896,"l":33.525,"n":24,"o":33.57,"t":"2026-10-20T15:45:00Z","v":2615,"vw":33.555063},{"c":33.555,"h":33.57,"l":33.55,"n":25,"o":33.56,"t":"2026-10-20T15:50:00Z","v":3930,"vw":33.565244},{"c":33.55,"h":33.55,"l":33.535,"n":5,"o":33.535,"t":"2026-10-20T15:55:00Z","v":601,"vw":33.540833},{"c":33.47,"h":33.53,"l":33.46,"n":37,"o":33.53,"t":"2026-10-20T16:00:00Z","v":3820,"vw":33.494035},{"c":33.49,"h":33.51,"l":33.47,"n":11,"o":33.47,"t":"2026-10-20T16:05:00Z","v":1157,"vw":33.501373},{"c":33.4903,"h":33.4903,"l":33.47,"n":9,"o":33.48,"t":"2026-10-20T16:10:00Z","v":878,"vw":33.48557},{"c":33.43,"h":33.49,"l":33.43,"n":15,"o":33.49,"t":"2026-10-20T16:15:00Z","v":1631,"vw":33.466806},{"c":33.46,"h":33.46,"l":33.46,"n":8,"o":33.46,"t":"2026-10-20T16:25:00Z","v":795,"vw":33.46},{"c":33.525,"h":33.525,"l":33.46,"n":22,"o":33.47,"t":"2026-10-20T16:30:00Z","v":13255,"vw":33.473481},{"c":33.55,"h":33.55,"l":33.52,"n":7,"o":33.52,"t":"2026-10-20T16:35:00Z","v":1002,"vw":33.541653},{"c":33.52,"h":33.54,"l":33.5199,"n":9,"o":33.5199,"t":"2026-10-20T16:40:00Z","v":813,"vw":33.523044},{"c":33.54,"h":33.54,"l":33.5,"n":16,"o":33.5,"t":"2026-10-20T16:45:00Z","v":917,"vw":33.514754},{"c":33.465,"h":33.5,"l":33.44,"n":11,"o":33.5,"t":"2026-10-20T16:50:00Z","v":902,"vw":33.455932},{"c":33.44,"h":33.455,"l":33.44,"n":12,"o":33.455,"t":"2026-10-20T16:55:00Z","v":1383,"vw":33.451667},{"c":33.41,"h":33.45,"l":33.41,"n":16,"o":33.44,"t":"2026-10-20T17:00:00Z","v":2380,"vw":33.438246},{"c":33.3604,"h":33.38,"l":33.356,"n":19,"o":33.38,"t":"2026-10-20T17:05:00Z","v":2602,"vw":33.367508},{"c":33.44,"h":33.44,"l":33.415,"n":2,"o":33.415,"t":"2026-10-20T17:10:00Z","v":1198,"vw":33.42126},{"c":33.43,"h":33.44,"l":33.425,"n":14,"o":33.44,"t":"2026-10-20T17:15:00Z","v":2220,"vw":33.438073},{"c":33.475,"h":33.4937,"l":33.475,"n":4,"o":33.4937,"t":"2026-10-20T17:20:00Z","v":900,"vw":33.491319},{"c":33.49,"h":33.49,"l":33.49,"n":2,"o":33.49,"t":"2026-10-20T17:25:00Z","v":400,"vw":33.49},{"c":33.495,"h":33.52,"l":33.495,"n":9,"o":33.52,"t":"2026-10-20T17:30:00Z","v":689,"vw":33.5},{"c":33.53,"h":33.53,"l":33.51,"n":12,"o":33.515,"t":"2026-10-20T17:35:00Z","v":2779,"vw":33.514775},{"c":33.4803,"h":33.4803,"l":33.48,"n":4,"o":33.48,"t":"2026-10-20T17:40:00Z","v":583,"vw":33.480141},{"c":33.47,"h":33.48,"l":33.46,"n":57,"o":33.48,"t":"2026-10-20T17:45:00Z","v":539,"vw":33.4725},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-20T17:50:00Z","v":122,"vw":33.5},{"c":33.515,"h":33.515,"l":33.515,"n":3,"o":33.515,"t":"2026-10-20T17:55:00Z","v":295,"vw":33.515},{"c":33.54,"h":33.56,"l":33.54,"n":31,"o":33.54,"t":"2026-10-20T18:00:00Z","v":3698,"vw":33.555117},{"c":33.57,"h":33.57,"l":33.54,"n":29,"o":33.555,"t":"2026-10-20T18:05:00Z","v":5030,"vw":33.565702},{"c":33.56,"h":33.5605,"l":33.56,"n":6,"o":33.5605,"t":"2026-10-20T18:10:00Z","v":618,"vw":33.560157},{"c":33.535,"h":33.56,"l":33.525,"n":9,"o":33.56,"t":"2026-10-20T18:15:00Z","v":684,"vw":33.5343},{"c":33.5,"h":33.52,"l":33.5,"n":5,"o":33.52,"t":"2026-10-20T18:20:00Z","v":319,"vw":33.51},{"c":33.51,"h":33.52,"l":33.47,"n":29,"o":33.47,"t":"2026-10-20T18:25:00Z","v":4575,"vw":33.494877},{"c":33.52,"h":33.52,"l":33.49,"n":9,"o":33.49,"t":"2026-10-20T18:30:00Z","v":1290,"vw":33.49578},{"c":33.455,"h":33.48,"l":33.455,"n":7,"o":33.48,"t":"2026-10-20T18:35:00Z","v":1692,"vw":33.466417},{"c":33.418,"h":33.48,"l":33.415,"n":14,"o":33.48,"t":"2026-10-20T18:40:00Z","v":2851,"vw":33.441047},{"c":33.44,"h":33.44,"l":33.42,"n":13,"o":33.42,"t":"2026-10-20T18:45:00Z","v":1258,"vw":33.43},{"c":33.45,"h":33.45,"l":33.42,"n":9,"o":33.42,"t":"2026-10-20T18:55:00Z","v":1223,"vw":33.431297},{"c":33.46,"h":33.46,"l":33.43,"n":18,"o":33.46,"t":"2026-10-20T19:05:00Z","v":11145,"vw":33.433126},{"c":33.44,"h":33.46,"l":33.44,"n":9,"o":33.46,"t":"2026-10-20T19:10:00Z","v":809,"vw":33.45},{"c":33.38,"h":33.43,"l":33.365,"n":16,"o":33.43,"t":"2026-10-20T19:15:00Z","v":1918,"vw":33.384723},{"c":33.325,"h":33.325,"l":33.32,"n":9,"o":33.32,"t":"2026-10-20T19:20:00Z","v":653,"vw":33.3225},{"c":33.385,"h":33.39,"l":33.32,"n":17,"o":33.32,"t":"2026-10-20T19:25:00Z","v":2301,"vw":33.34175},{"c":33.375,"h":33.38,"l":33.37,"n":14,"o":33.38,"t":"2026-10-20T19:30:00Z","v":1069,"vw":33.373596},{"c":33.31,"h":33.32,"l":33.31,"n":9,"o":33.32,"t":"2026-10-20T19:35:00Z","v":1535,"vw":33.312577},{"c":33.3,"h":33.32,"l":33.28,"n":185,"o":33.305,"t":"2026-10-20T19:40:00Z","v":19125,"vw":33.29035},{"c":33.31,"h":33.315,"l":33.29,"n":75,"o":33.3,"t":"2026-10-20T19:45:00Z","v":8049,"vw":33.304452},{"c":33.23,"h":33.32,"l":33.22,"n":46,"o":33.31,"t":"2026-10-20T19:50:00Z","v":3124,"vw":33.281573},{"c":33.15,"h":33.2099,"l":33.145,"n":84,"o":33.17,"t":"2026-10-20T19:55:00Z","v":4901,"vw":33.165833},{"c":33.2,"h":33.2,"l":33.2,"n":6,"o":33.2,"t":"2026-10-20T20:00:00Z","v":1095,"vw":33.2},{"c":33.17,"h":33.17,"l":33.17,"n":1,"o":33.17,"t":"2026-10-21T11:35:00Z","v":100,"vw":33.17},{"c":33.16,"h":33.16,"l":33.16,"n":23,"o":33.16,"t":"2026-10-21T12:25:00Z","v":489,"vw":33.16},{"c":33.09,"h":33.2,"l":33.09,"n":33,"o":33.2,"t":"2026-10-21T13:30:00Z","v":2796,"vw":33.18435},{"c":33.235,"h":33.235,"l":33,"n":16,"o":33,"t":"2026-10-21T13:35:00Z","v":1106,"vw":33.18474},{"c":33.235,"h":33.3,"l":33.17,"n":18,"o":33.3,"t":"2026-10-21T13:40:00Z","v":967,"vw":33.214194},{"c":33.35,"h":33.35,"l":33.24,"n":25,"o":33.24,"t":"2026-10-21T13:45:00Z","v":2114,"vw":33.265988},{"c":33.235,"h":33.235,"l":33.235,"n":3,"o":33.235,"t":"2026-10-21T13:50:00Z","v":352,"vw":33.235},{"c":33.2,"h":33.2,"l":33.2,"n":5,"o":33.2,"t":"2026-10-21T13:55:00Z","v":195,"vw":33.2},{"c":33.23,"h":33.23,"l":33.19,"n":8,"o":33.19,"t":"2026-10-21T14:00:00Z","v":688,"vw":33.223333},{"c":33.11,"h":33.195,"l":33.04,"n":30,"o":33.195,"t":"2026-10-21T14:05:00Z","v":2629,"vw":33.109289},{"c":33.12,"h":33.13,"l":33.12,"n":9,"o":33.13,"t":"2026-10-21T14:10:00Z","v":454,"vw":33.125},{"c":33.19,"h":33.19,"l":33.17,"n":5,"o":33.17,"t":"2026-10-21T14:20:00Z","v":307,"vw":33.182727},{"c":33.2,"h":33.23,"l":33.2,"n":17,"o":33.23,"t":"2026-10-21T14:30:00Z","v":580,"vw":33.211164},{"c":33.16,"h":33.16,"l":33.16,"n":2,"o":33.16,"t":"2026-10-21T14:35:00Z","v":140,"vw":33.16},{"c":33.0801,"h":33.0801,"l":33.08,"n":8,"o":33.08,"t":"2026-10-21T14:40:00Z","v":430,"vw":33.08007},{"c":33.11,"h":33.11,"l":33.065,"n":17,"o":33.08,"t":"2026-10-21T14:45:00Z","v":662,"vw":33.085833},{"c":33.0701,"h":33.12,"l":33.0701,"n":5,"o":33.12,"t":"2026-10-21T14:50:00Z","v":329,"vw":33.101855},{"c":33.07,"h":33.07,"l":33.05,"n":7,"o":33.05,"t":"2026-10-21T14:55:00Z","v":416,"vw":33.059333},{"c":33.02,"h":33.02,"l":32.9601,"n":34,"o":33,"t":"2026-10-21T15:00:00Z","v":2583,"vw":32.985717},{"c":32.99,"h":32.99,"l":32.99,"n":7,"o":32.99,"t":"2026-10-21T15:05:00Z","v":346,"vw":32.99},{"c":33.02,"h":33.03,"l":32.9939,"n":8,"o":33.03,"t":"2026-10-21T15:10:00Z","v":759,"vw":33.007019},{"c":33.0001,"h":33.035,"l":33.0001,"n":3,"o":33.035,"t":"2026-10-21T15:15:00Z","v":243,"vw":33.01755},{"c":32.9984,"h":33,"l":32.9836,"n":22,"o":33,"t":"2026-10-21T15:20:00Z","v":974,"vw":32.99427},{"c":33.105,"h":33.16,"l":33.09,"n":21,"o":33.09,"t":"2026-10-21T15:25:00Z","v":1410,"vw":33.111631},{"c":33.15,"h":33.19,"l":33.14,"n":9,"o":33.19,"t":"2026-10-21T15:30:00Z","v":1195,"vw":33.160509},{"c":33.17,"h":33.17,"l":33.125,"n":8,"o":33.125,"t":"2026-10-21T15:35:00Z","v":632,"vw":33.148031},{"c":33.16,"h":33.16,"l":33.1411,"n":11,"o":33.1411,"t":"2026-10-21T15:40:00Z","v":418,"vw":33.151853},{"c":33.16,"h":33.16,"l":33.1,"n":9,"o":33.1,"t":"2026-10-21T15:45:00Z","v":1134,"vw":33.131439},{"c":33.085,"h":33.085,"l":33.085,"n":2,"o":33.085,"t":"2026-10-21T15:55:00Z","v":187,"vw":33.085},{"c":33.11,"h":33.11,"l":33.07,"n":12,"o":33.07,"t":"2026-10-21T16:00:00Z","v":1969,"vw":33.083253},{"c":33.06,"h":33.1,"l":33.06,"n":9,"o":33.1,"t":"2026-10-21T16:05:00Z","v":708,"vw":33.086916},{"c":33.08,"h":33.08,"l":33.05,"n":3,"o":33.05,"t":"2026-10-21T16:10:00Z","v":1225,"vw":33.054265},{"c":33.06,"h":33.06,"l":33.06,"n":2,"o":33.06,"t":"2026-10-21T16:15:00Z","v":187,"vw":33.06},{"c":33.09,"h":33.09,"l":33.09,"n":5,"o":33.09,"t":"2026-10-21T16:20:00Z","v":172,"vw":33.09},{"c":33.04,"h":33.04,"l":33.04,"n":2,"o":33.04,"t":"2026-10-21T16:25:00Z","v":501,"vw":33.04},{"c":33.02,"h":33.02,"l":32.95,"n":10,"o":32.95,"t":"2026-10-21T16:35:00Z","v":1057,"vw":32.983573},{"c":33.18,"h":33.26,"l":33.16,"n":46,"o":33.26,"t":"2026-10-21T16:40:00Z","v":7124,"vw":33.215839},{"c":33.17,"h":33.17,"l":33.13,"n":8,"o":33.155,"t":"2026-10-21T16:45:00Z","v":1510,"vw":33.136619},{"c":33.07,"h":33.105,"l":33.06,"n":13,"o":33.105,"t":"2026-10-21T16:55:00Z","v":588,"vw":33.083041},{"c":33.07,"h":33.07,"l":33.07,"n":2,"o":33.07,"t":"2026-10-21T17:05:00Z","v":231,"vw":33.07},{"c":33.09,"h":33.13,"l":33.09,"n":11,"o":33.13,"t":"2026-10-21T17:15:00Z","v":635,"vw":33.102552},{"c":33.085,"h":33.085,"l":33.085,"n":2,"o":33.085,"t":"2026-10-21T17:20:00Z","v":271,"vw":33.085},{"c":33.0601,"h":33.0601,"l":33.0601,"n":1,"o":33.0601,"t":"2026-10-21T17:25:00Z","v":210,"vw":33.0601},{"c":33.09,"h":33.09,"l":33.09,"n":3,"o":33.09,"t":"2026-10-21T17:30:00Z","v":197,"vw":33.09},{"c":33.095,"h":33.095,"l":33.095,"n":5,"o":33.095,"t":"2026-10-21T17:35:00Z","v":184,"vw":33.095},{"c":33.14,"h":33.15,"l":33.08,"n":23,"o":33.08,"t":"2026-10-21T17:40:00Z","v":2157,"vw":33.12082},{"c":33.11,"h":33.11,"l":33.09,"n":4,"o":33.11,"t":"2026-10-21T17:45:00Z","v":659,"vw":33.09693},{"c":33.17,"h":33.17,"l":33.17,"n":1,"o":33.17,"t":"2026-10-21T17:55:00Z","v":166,"vw":33.17},{"c":33.23,"h":33.23,"l":33.23,"n":3,"o":33.23,"t":"2026-10-21T18:00:00Z","v":143,"vw":33.23},{"c":33.24,"h":33.24,"l":33.19,"n":10,"o":33.19,"t":"2026-10-21T18:05:00Z","v":1393,"vw":33.204064},{"c":33.23,"h":33.26,"l":33.23,"n":13,"o":33.25,"t":"2026-10-21T18:15:00Z","v":1372,"vw":33.239624},{"c":33.23,"h":33.24,"l":33.1832,"n":19,"o":33.23,"t":"2026-10-21T18:20:00Z","v":2579,"vw":33.21595},{"c":33.21,"h":33.21,"l":33.19,"n":7,"o":33.19,"t":"2026-10-21T18:25:00Z","v":801,"vw":33.199717},{"c":33.255,"h":33.27,"l":33.255,"n":8,"o":33.27,"t":"2026-10-21T18:35:00Z","v":337,"vw":33.261102},{"c":33.27,"h":33.27,"l":33.22,"n":9,"o":33.22,"t":"2026-10-21T18:40:00Z","v":774,"vw":33.235217},{"c":33.11,"h":33.21,"l":33.11,"n":21,"o":33.21,"t":"2026-10-21T18:45:00Z","v":1657,"vw":33.191233},{"c":33.1,"h":33.1,"l":33.07,"n":18,"o":33.1,"t":"2026-10-21T18:50:00Z","v":1284,"vw":33.085596},{"c":32.94,"h":33.08,"l":32.94,"n":123,"o":33.08,"t":"2026-10-21T18:55:00Z","v":10111,"vw":32.986449},{"c":32.84,"h":32.93,"l":32.81,"n":42,"o":32.92,"t":"2026-10-21T19:00:00Z","v":4713,"vw":32.893839},{"c":32.9,"h":32.9401,"l":32.9,"n":14,"o":32.9401,"t":"2026-10-21T19:05:00Z","v":1052,"vw":32.908638},{"c":32.84,"h":32.89,"l":32.82,"n":20,"o":32.89,"t":"2026-10-21T19:10:00Z","v":1781,"vw":32.868064},{"c":32.97,"h":32.97,"l":32.97,"n":10,"o":32.97,"t":"2026-10-21T19:15:00Z","v":1917,"vw":32.97},{"c":32.99,"h":33.04,"l":32.99,"n":32,"o":33.04,"t":"2026-10-21T19:20:00Z","v":2090,"vw":33.000613},{"c":33.05,"h":33.05,"l":33.04,"n":5,"o":33.04,"t":"2026-10-21T19:25:00Z","v":577,"vw":33.045217},{"c":33.22,"h":33.23,"l":33.15,"n":9,"o":33.15,"t":"2026-10-21T19:30:00Z","v":955,"vw":33.205517},{"c":33.33,"h":33.33,"l":33.22,"n":9,"o":33.22,"t":"2026-10-21T19:35:00Z","v":1216,"vw":33.317778},{"c":33.31,"h":33.325,"l":33.28,"n":38,"o":33.325,"t":"2026-10-21T19:40:00Z","v":2805,"vw":33.304115},{"c":33.36,"h":33.36,"l":33.31,"n":34,"o":33.31,"t":"2026-10-21T19:45:00Z","v":2005,"vw":33.337378},{"c":33.31,"h":33.36,"l":33.3,"n":60,"o":33.3,"t":"2026-10-21T19:50:00Z","v":4340,"vw":33.327227},{"c":33.31,"h":33.34,"l":33.2652,"n":51,"o":33.28,"t":"2026-10-21T19:55:00Z","v":5780,"vw":33.323344},{"c":33.32,"h":33.32,"l":33.32,"n":6,"o":33.32,"t":"2026-10-21T20:00:00Z","v":1012,"vw":33.32},{"c":31.87,"h":32.04,"l":31.75,"n":132,"o":32,"t":"2026-10-22T13:30:00Z","v":12871,"vw":31.878833},{"c":31.935,"h":31.935,"l":31.71,"n":75,"o":31.84,"t":"2026-10-22T13:35:00Z","v":11084,"vw":31.793446},{"c":31.8,"h":31.915,"l":31.8,"n":31,"o":31.915,"t":"2026-10-22T13:40:00Z","v":1963,"vw":31.868246},{"c":31.91,"h":31.91,"l":31.71,"n":82,"o":31.72,"t":"2026-10-22T13:45:00Z","v":6473,"vw":31.7755},{"c":31.75,"h":31.87,"l":31.75,"n":39,"o":31.87,"t":"2026-10-22T13:50:00Z","v":3230,"vw":31.790366},{"c":31.91,"h":31.91,"l":31.79,"n":22,"o":31.79,"t":"2026-10-22T13:55:00Z","v":1971,"vw":31.834406},{"c":31.75,"h":31.88,"l":31.75,"n":22,"o":31.88,"t":"2026-10-22T14:00:00Z","v":3381,"vw":31.768647},{"c":31.69,"h":31.74,"l":31.65,"n":94,"o":31.74,"t":"2026-10-22T14:05:00Z","v":7532,"vw":31.688209},{"c":31.645,"h":31.72,"l":31.635,"n":73,"o":31.69,"t":"2026-10-22T14:10:00Z","v":7802,"vw":31.66985},{"c":31.68,"h":31.68,"l":31.61,"n":47,"o":31.61,"t":"2026-10-22T14:15:00Z","v":4486,"vw":31.650126},{"c":31.5,"h":31.64,"l":31.45,"n":52,"o":31.64,"t":"2026-10-22T14:20:00Z","v":4754,"vw":31.520964},{"c":31.405,"h":31.475,"l":31.405,"n":42,"o":31.475,"t":"2026-10-22T14:25:00Z","v":1190,"vw":31.453532},{"c":31.4,"h":31.41,"l":31.37,"n":26,"o":31.3999,"t":"2026-10-22T14:30:00Z","v":2235,"vw":31.380472},{"c":31.31,"h":31.395,"l":31.305,"n":49,"o":31.395,"t":"2026-10-22T14:35:00Z","v":8080,"vw":31.346794},{"c":31.48,"h":31.48,"l":31.3631,"n":36,"o":31.3631,"t":"2026-10-22T14:40:00Z","v":2521,"vw":31.430813},{"c":31.45,"h":31.45,"l":31.43,"n":24,"o":31.45,"t":"2026-10-22T14:45:00Z","v":1907,"vw":31.44},{"c":31.42,"h":31.46,"l":31.4,"n":38,"o":31.4,"t":"2026-10-22T14:50:00Z","v":7116,"vw":31.409218},{"c":31.345,"h":31.42,"l":31.33,"n":50,"o":31.42,"t":"2026-10-22T14:55:00Z","v":4844,"vw":31.362359},{"c":31.365,"h":31.37,"l":31.34,"n":46,"o":31.36,"t":"2026-10-22T15:00:00Z","v":4770,"vw":31.355414},{"c":31.29,"h":31.34,"l":31.26,"n":25,"o":31.315,"t":"2026-10-22T15:05:00Z","v":1658,"vw":31.307253},{"c":31.19,"h":31.26,"l":31.165,"n":44,"o":31.26,"t":"2026-10-22T15:10:00Z","v":6515,"vw":31.180007},{"c":31.36,"h":31.36,"l":31.21,"n":35,"o":31.21,"t":"2026-10-22T15:15:00Z","v":2182,"vw":31.311234},{"c":31.39,"h":31.4,"l":31.37,"n":26,"o":31.39,"t":"2026-10-22T15:20:00Z","v":1268,"vw":31.380254},{"c":31.3395,"h":31.3395,"l":31.27,"n":31,"o":31.3089,"t":"2026-10-22T15:30:00Z","v":2450,"vw":31.31244},{"c":31.3201,"h":31.34,"l":31.31,"n":12,"o":31.34,"t":"2026-10-22T15:35:00Z","v":1772,"vw":31.3175},{"c":31.23,"h":31.27,"l":31.22,"n":47,"o":31.23,"t":"2026-10-22T15:40:00Z","v":3743,"vw":31.238299},{"c":31.241,"h":31.27,"l":31.241,"n":29,"o":31.26,"t":"2026-10-22T15:45:00Z","v":3212,"vw":31.252857},{"c":31.3499,"h":31.35,"l":31.26,"n":37,"o":31.26,"t":"2026-10-22T15:50:00Z","v":7338,"vw":31.302957},{"c":31.305,"h":31.35,"l":31.305,"n":14,"o":31.33,"t":"2026-10-22T15:55:00Z","v":714,"vw":31.3375},{"c":31.33,"h":31.35,"l":31.32,"n":17,"o":31.34,"t":"2026-10-22T16:00:00Z","v":1732,"vw":31.340895},{"c":31.35,"h":31.35,"l":31.295,"n":26,"o":31.31,"t":"2026-10-22T16:05:00Z","v":2296,"vw":31.316321},{"c":31.35,"h":31.35,"l":31.31,"n":16,"o":31.33,"t":"2026-10-22T16:10:00Z","v":1389,"vw":31.340084},{"c":31.36,"h":31.4,"l":31.345,"n":15,"o":31.345,"t":"2026-10-22T16:15:00Z","v":1758,"vw":31.376493},{"c":31.38,"h":31.38,"l":31.36,"n":7,"o":31.36,"t":"2026-10-22T16:20:00Z","v":19030,"vw":31.379464},{"c":31.28,"h":31.38,"l":31.28,"n":17,"o":31.38,"t":"2026-10-22T16:25:00Z","v":1940,"vw":31.320624},{"c":31.25,"h":31.275,"l":31.25,"n":17,"o":31.275,"t":"2026-10-22T16:30:00Z","v":824,"vw":31.261656},{"c":31.25,"h":31.29,"l":31.25,"n":23,"o":31.27,"t":"2026-10-22T16:35:00Z","v":2424,"vw":31.265885},{"c":31.18,"h":31.19,"l":31.18,"n":5,"o":31.19,"t":"2026-10-22T16:40:00Z","v":455,"vw":31.185},{"c":31.08,"h":31.17,"l":31.08,"n":24,"o":31.17,"t":"2026-10-22T16:45:00Z","v":1042,"vw":31.105},{"c":31.11,"h":31.11,"l":31.055,"n":42,"o":31.055,"t":"2026-10-22T16:50:00Z","v":6063,"vw":31.098017},{"c":31.24,"h":31.24,"l":31.13,"n":24,"o":31.13,"t":"2026-10-22T16:55:00Z","v":1471,"vw":31.171875},{"c":31.19,"h":31.19,"l":31.18,"n":9,"o":31.18,"t":"2026-10-22T17:00:00Z","v":906,"vw":31.186667},{"c":31.12,"h":31.17,"l":31.12,"n":9,"o":31.17,"t":"2026-10-22T17:05:00Z","v":976,"vw":31.127895},{"c":31.15,"h":31.15,"l":31.15,"n":2,"o":31.15,"t":"2026-10-22T17:10:00Z","v":160,"vw":31.15},{"c":31.15,"h":31.15,"l":31.13,"n":16,"o":31.15,"t":"2026-10-22T17:15:00Z","v":1122,"vw":31.139},{"c":31.1531,"h":31.1829,"l":31.15,"n":25,"o":31.15,"t":"2026-10-22T17:20:00Z","v":2205,"vw":31.157982},{"c":31.15,"h":31.15,"l":31.11,"n":23,"o":31.135,"t":"2026-10-22T17:25:00Z","v":3128,"vw":31.137994},{"c":31.21,"h":31.21,"l":31.14,"n":20,"o":31.14,"t":"2026-10-22T17:30:00Z","v":1390,"vw":31.179615},{"c":31.19,"h":31.2,"l":31.155,"n":15,"o":31.2,"t":"2026-10-22T17:35:00Z","v":1969,"vw":31.189167},{"c":31.24,"h":31.24,"l":31.1801,"n":10,"o":31.22,"t":"2026-10-22T17:40:00Z","v":621,"vw":31.216684},{"c":31.2143,"h":31.24,"l":31.2143,"n":10,"o":31.24,"t":"2026-10-22T17:45:00Z","v":797,"vw":31.232364},{"c":31.215,"h":31.22,"l":31.16,"n":54,"o":31.19,"t":"2026-10-22T17:50:00Z","v":1986,"vw":31.191678},{"c":31.24,"h":31.24,"l":31.24,"n":3,"o":31.24,"t":"2026-10-22T17:55:00Z","v":209,"vw":31.24},{"c":31.11,"h":31.16,"l":31.11,"n":55,"o":31.16,"t":"2026-10-22T18:00:00Z","v":4443,"vw":31.133119},{"c":31.11,"h":31.13,"l":31.1,"n":38,"o":31.13,"t":"2026-10-22T18:05:00Z","v":3879,"vw":31.114837},{"c":31.13,"h":31.13,"l":31.09,"n":22,"o":31.11,"t":"2026-10-22T18:10:00Z","v":2452,"vw":31.1},{"c":31.16,"h":31.19,"l":31.09,"n":18,"o":31.09,"t":"2026-10-22T18:15:00Z","v":3511,"vw":31.16262},{"c":31.21,"h":31.2599,"l":31.17,"n":34,"o":31.195,"t":"2026-10-22T18:20:00Z","v":5141,"vw":31.210189},{"c":31.18,"h":31.2247,"l":31.18,"n":22,"o":31.2247,"t":"2026-10-22T18:25:00Z","v":3616,"vw":31.194837},{"c":31.14,"h":31.1764,"l":31.1141,"n":34,"o":31.1764,"t":"2026-10-22T18:30:00Z","v":5786,"vw":31.139965},{"c":31.11,"h":31.13,"l":31.11,"n":15,"o":31.1194,"t":"2026-10-22T18:35:00Z","v":2337,"vw":31.120688},{"c":31.09,"h":31.12,"l":31.09,"n":14,"o":31.11,"t":"2026-10-22T18:40:00Z","v":2534,"vw":31.100539},{"c":31.07,"h":31.11,"l":31.07,"n":14,"o":31.11,"t":"2026-10-22T18:45:00Z","v":817,"vw":31.1},{"c":31.07,"h":31.07,"l":31.06,"n":6,"o":31.06,"t":"2026-10-22T18:50:00Z","v":750,"vw":31.066878},{"c":31.05,"h":31.09,"l":31.0417,"n":65,"o":31.09,"t":"2026-10-22T18:55:00Z","v":8789,"vw":31.05107},{"c":31.01,"h":31.01,"l":30.93,"n":109,"o":31,"t":"2026-10-22T19:00:00Z","v":9083,"vw":30.977949},{"c":31.02,"h":31.03,"l":31.01,"n":16,"o":31.01,"t":"2026-10-22T19:05:00Z","v":1121,"vw":31.021301},{"c":31.06,"h":31.08,"l":31.03,"n":32,"o":31.03,"t":"2026-10-22T19:10:00Z","v":3184,"vw":31.054483},{"c":31.09,"h":31.09,"l":31.0584,"n":15,"o":31.065,"t":"2026-10-22T19:15:00Z","v":788,"vw":31.068312},{"c":31.1,"h":31.1236,"l":31.08,"n":33,"o":31.08,"t":"2026-10-22T19:20:00Z","v":2752,"vw":31.0964},{"c":31.11,"h":31.11,"l":31.0801,"n":17,"o":31.1,"t":"2026-10-22T19:25:00Z","v":2211,"vw":31.095986},{"c":31.02,"h":31.11,"l":31.02,"n":26,"o":31.11,"t":"2026-10-22T19:30:00Z","v":1691,"vw":31.040386},{"c":30.93,"h":30.9975,"l":30.93,"n":99,"o":30.99,"t":"2026-10-22T19:35:00Z","v":13724,"vw":30.96488},{"c":30.99,"h":30.99,"l":30.9,"n":31,"o":30.9295,"t":"2026-10-22T19:40:00Z","v":5092,"vw":30.934731},{"c":31.03,"h":31.03,"l":30.96,"n":44,"o":31.005,"t":"2026-10-22T19:45:00Z","v":6077,"vw":31.00408},{"c":31.15,"h":31.1699,"l":31.015,"n":18,"o":31.015,"t":"2026-10-22T19:50:00Z","v":1375,"vw":31.111006},{"c":31.08,"h":31.17,"l":31.08,"n":102,"o":31.17,"t":"2026-10-22T19:55:00Z","v":5739,"vw":31.124465},{"c":31.14,"h":31.14,"l":31.14,"n":10,"o":31.14,"t":"2026-10-22T20:00:00Z","v":1558,"vw":31.14}],"history":[{"c":15.1,"h":15.5347,"l":15.02,"n":2015,"o":15.09,"t":"2024-10-21T04:00:00Z","v":343678,"vw":15.250532},{"c":15.55,"h":15.63,"l":15.25,"n":2023,"o":15.46,"t":"2024-10-22T04:00:00Z","v":353157,"vw":15.495423},{"c":15.27,"h":15.37,"l":15.0448,"n":1246,"o":15.37,"t":"2024-10-23T04:00:00Z","v":301158,"vw":15.15435},{"c":15.01,"h":15.41,"l":14.6933,"n":1152,"o":15.41,"t":"2024-10-24T04:00:00Z","v":153581,"vw":14.931075},{"c":14.72,"h":15.0159,"l":14.66,"n":838,"o":14.99,"t":"2024-10-25T04:00:00Z","v":115760,"vw":14.808686},{"c":14.72,"h":14.82,"l":14.6307,"n":707,"o":14.65,"t":"2024-10-28T04:00:00Z","v":130573,"vw":14.738461},{"c":15.04,"h":15.0897,"l":14.74,"n":845,"o":14.86,"t":"2024-10-29T04:00:00Z","v":129235,"vw":14.953306},{"c":14.7,"h":14.98,"l":14.4,"n":650,"o":14.98,"t":"2024-10-30T04:00:00Z","v":86488,"vw":14.652502},{"c":14.28,"h":14.5,"l":14,"n":703,"o":14.46,"t":"2024-10-31T04:00:00Z","v":156605,"vw":14.185793},{"c":14.06,"h":14.48,"l":14,"n":633,"o":14.39,"t":"2024-11-01T04:00:00Z","v":87497,"vw":14.195801},{"c":13.88,"h":14.4917,"l":13.85,"n":675,"o":14.18,"t":"2024-11-04T05:00:00Z","v":97720,"vw":13.956637},{"c":13.88,"h":14.14,"l":13.8001,"n":403,"o":14.06,"t":"2024-11-05T05:00:00Z","v":50832,"vw":13.913553},{"c":13.55,"h":13.66,"l":13,"n":3502,"o":13.2,"t":"2024-11-06T05:00:00Z","v":833925,"vw":13.455677},{"c":13.95,"h":13.9866,"l":13.575,"n":488,"o":13.78,"t":"2024-11-07T05:00:00Z","v":76220,"vw":13.758803},{"c":13.54,"h":13.78,"l":13.38,"n":587,"o":13.77,"t":"2024-11-08T05:00:00Z","v":73640,"vw":13.49422},{"c":12.97,"h":13.27,"l":12.6,"n":2944,"o":13,"t":"2024-11-11T05:00:00Z","v":666317,"vw":12.86472},{"c":12.83,"h":12.9135,"l":12.62,"n":602,"o":12.72,"t":"2024-11-12T05:00:00Z","v":113706,"vw":12.746655},{"c":12.62,"h":13.1,"l":12.59,"n":687,"o":13.01,"t":"2024-11-13T05:00:00Z","v":92508,"vw":12.762843},{"c":12.7,"h":12.85,"l":12.45,"n":522,"o":12.5,"t":"2024-11-14T05:00:00Z","v":71182,"vw":12.692889},{"c":12.66,"h":12.93,"l":12.6,"n":907,"o":12.74,"t":"2024-11-15T05:00:00Z","v":111300,"vw":12.746495},{"c":13.2,"h":13.3858,"l":12.96,"n":896,"o":12.96,"t":"2024-11-18T05:00:00Z","v":156288,"vw":13.238739},{"c":13.4,"h":13.45,"l":13.1901,"n":432,"o":13.45,"t":"2024-11-19T05:00:00Z","v":81915,"vw":13.313737},{"c":13.19,"h":13.32,"l":13.05,"n":415,"o":13.32,"t":"2024-11-20T05:00:00Z","v":103707,"vw":13.123877},{"c":13.18,"h":13.25,"l":13.0454,"n":444,"o":13.22,"t":"2024-11-21T05:00:00Z","v":84974,"vw":13.146422},{"c":13.15,"h":13.34,"l":13.15,"n":309,"o":13.28,"t":"2024-11-22T05:00:00Z","v":83188,"vw":13.290724},{"c":12.79,"h":12.95,"l":12.66,"n":698,"o":12.95,"t":"2024-11-25T05:00:00Z","v":121273,"vw":12.744942},{"c":12.72,"h":12.9,"l":12.58,"n":418,"o":12.72,"t":"2024-11-26T05:00:00Z","v":71608,"vw":12.691479},{"c":12.73,"h":12.95,"l":12.72,"n":297,"o":12.83,"t":"2024-11-27T05:00:00Z","v":53095,"vw":12.801737},{"c":12.92,"h":13.03,"l":12.81,"n":249,"o":12.99,"t":"2024-11-29T05:00:00Z","v":54016,"vw":12.904496},{"c":12.65,"h":12.93,"l":12.555,"n":908,"o":12.93,"t":"2024-12-02T05:00:00Z","v":136902,"vw":12.629768},{"c":13.16,"h":13.2889,"l":12.67,"n":375,"o":12.67,"t":"2024-12-03T05:00:00Z","v":53820,"vw":13.062835},{"c":13.09,"h":13.3699,"l":13.08,"n":293,"o":13.195,"t":"2024-12-04T05:00:00Z","v":43248,"vw":13.217714},{"c":13.19,"h":13.25,"l":12.9905,"n":299,"o":13.15,"t":"2024-12-05T05:00:00Z","v":150899,"vw":13.093631},{"c":12.89,"h":13.12,"l":12.8356,"n":394,"o":13.12,"t":"2024-12-06T05:00:00Z","v":51716,"vw":12.950097},{"c":13.49,"h":13.92,"l":13.21,"n":1722,"o":13.21,"t":"2024-12-09T05:00:00Z","v":210311,"vw":13.689413},{"c":13.39,"h":13.73,"l":13.39,"n":1093,"o":13.6,"t":"2024-12-10T05:00:00Z","v":124274,"vw":13.511687},{"c":13.83,"h":13.88,"l":13.49,"n":482,"o":13.53,"t":"2024-12-11T05:00:00Z","v":240222,"vw":13.805635},{"c":13.23,"h":13.62,"l":13.08,"n":1169,"o":13.62,"t":"2024-12-12T05:00:00Z","v":229713,"vw":13.3635},{"c":12.86,"h":13.2099,"l":12.8,"n":550,"o":13.15,"t":"2024-12-13T05:00:00Z","v":101823,"vw":12.899836},{"c":12.7,"h":12.92,"l":12.6816,"n":548,"o":12.86,"t":"2024-12-16T05:00:00Z","v":284636,"vw":12.772909},{"c":12.6,"h":12.6199,"l":12.35,"n":484,"o":12.59,"t":"2024-12-17T05:00:00Z","v":192924,"vw":12.477948},{"c":11.89,"h":12.53,"l":11.8103,"n":777,"o":12.53,"t":"2024-12-18T05:00:00Z","v":152862,"vw":12.124167},{"c":11.7,"h":12.11,"l":11.64,"n":1084,"o":12.02,"t":"2024-12-19T05:00:00Z","v":195587,"vw":11.749955},{"c":11.78,"h":12.0071,"l":11.73,"n":891,"o":11.73,"t":"2024-12-20T05:00:00Z","v":144233,"vw":11.872982},{"c":11.86,"h":11.89,"l":11.6964,"n":816,"o":11.78,"t":"2024-12-23T05:00:00Z","v":99901,"vw":11.807733},{"c":11.81,"h":11.855,"l":11.61,"n":310,"o":11.855,"t":"2024-12-24T05:00:00Z","v":55721,"vw":11.807303},{"c":11.87,"h":11.9859,"l":11.78,"n":438,"o":11.78,"t":"2024-12-26T05:00:00Z","v":63164,"vw":11.903295},{"c":11.77,"h":11.7999,"l":11.6321,"n":449,"o":11.74,"t":"2024-12-27T05:00:00Z","v":114254,"vw":11.726991},{"c":11.44,"h":11.69,"l":11.34,"n":730,"o":11.69,"t":"2024-12-30T05:00:00Z","v":144792,"vw":11.479146},{"c":11.54,"h":11.61,"l":11.39,"n":507,"o":11.39,"t":"2024-12-31T05:00:00Z","v":91436,"vw":11.517599},{"c":12.19,"h":12.24,"l":11.72,"n":453,"o":11.72,"t":"2025-01-02T05:00:00Z","v":84439,"vw":12.079986},{"c":12.06,"h":12.24,"l":12.01,"n":325,"o":12.24,"t":"2025-01-03T05:00:00Z","v":33787,"vw":12.11058},{"c":11.98,"h":12.16,"l":11.91,"n":380,"o":12.16,"t":"2025-01-06T05:00:00Z","v":53207,"vw":12.010027},{"c":12.13,"h":12.4389,"l":12.0455,"n":499,"o":12.13,"t":"2025-01-07T05:00:00Z","v":67416,"vw":12.210871},{"c":12.29,"h":12.34,"l":12.1105,"n":306,"o":12.19,"t":"2025-01-08T05:00:00Z","v":37081,"vw":12.200129},{"c":12.21,"h":12.6,"l":12.1771,"n":553,"o":12.44,"t":"2025-01-10T05:00:00Z","v":97956,"vw":12.340856},{"c":11.88,"h":12.07,"l":11.78,"n":533,"o":12.07,"t":"2025-01-13T05:00:00Z","v":175486,"vw":11.847038},{"c":12.39,"h":12.4545,"l":11.98,"n":523,"o":11.98,"t":"2025-01-14T05:00:00Z","v":82114,"vw":12.337439},{"c":12.43,"h":12.72,"l":12.2,"n":584,"o":12.72,"t":"2025-01-15T05:00:00Z","v":110600,"vw":12.415775},{"c":12.3,"h":12.6,"l":12.3,"n":311,"o":12.43,"t":"2025-01-16T05:00:00Z","v":50221,"vw":12.520536},{"c":12.36,"h":12.52,"l":12.07,"n":393,"o":12.22,"t":"2025-01-17T05:00:00Z","v":80592,"vw":12.365441},{"c":12.57,"h":12.8,"l":12.4,"n":441,"o":12.51,"t":"2025-01-21T05:00:00Z","v":119385,"vw":12.654857},{"c":12.52,"h":12.74,"l":12.3639,"n":331,"o":12.67,"t":"2025-01-22T05:00:00Z","v":50791,"vw":12.566975},{"c":12.55,"h":12.55,"l":12.32,"n":361,"o":12.38,"t":"2025-01-23T05:00:00Z","v":71462,"vw":12.449588},{"c":12.72,"h":12.9,"l":12.63,"n":512,"o":12.63,"t":"2025-01-24T05:00:00Z","v":79970,"vw":12.772057},{"c":12.3,"h":12.54,"l":12.175,"n":539,"o":12.54,"t":"2025-01-27T05:00:00Z","v":141821,"vw":12.257393},{"c":12.44,"h":12.5,"l":12.11,"n":559,"o":12.28,"t":"2025-01-28T05:00:00Z","v":96194,"vw":12.363229},{"c":12.68,"h":12.72,"l":12.39,"n":513,"o":12.43,"t":"2025-01-29T05:00:00Z","v":73184,"vw":12.546183},{"c":13.44,"h":13.5145,"l":12.95,"n":891,"o":12.95,"t":"2025-01-30T05:00:00Z","v":156962,"vw":13.363377},{"c":13.11,"h":13.46,"l":13.03,"n":677,"o":13.46,"t":"2025-01-31T05:00:00Z","v":106937,"vw":13.182427},{"c":13.32,"h":13.55,"l":12.89,"n":1158,"o":12.95,"t":"2025-02-03T05:00:00Z","v":176165,"vw":13.366922},{"c":13.66,"h":13.72,"l":13.45,"n":780,"o":13.5,"t":"2025-02-04T05:00:00Z","v":218388,"vw":13.615134},{"c":14.01,"h":14.185,"l":13.83,"n":1280,"o":13.83,"t":"2025-02-05T05:00:00Z","v":164109,"vw":14.031013},{"c":13.96,"h":13.99,"l":13.73,"n":530,"o":13.99,"t":"2025-02-06T05:00:00Z","v":62614,"vw":13.861783},{"c":13.82,"h":14.1255,"l":13.71,"n":474,"o":14.05,"t":"2025-02-07T05:00:00Z","v":50109,"vw":13.868821},{"c":14.07,"h":14.2,"l":14,"n":598,"o":14.14,"t":"2025-02-10T05:00:00Z","v":89359,"vw":14.092128},{"c":13.76,"h":14,"l":13.7,"n":1649,"o":13.95,"t":"2025-02-11T05:00:00Z","v":324923,"vw":13.881821},{"c":14.15,"h":14.25,"l":13.65,"n":788,"o":13.65,"t":"2025-02-12T05:00:00Z","v":94832,"vw":14.008129},{"c":14.17,"h":14.2499,"l":13.94,"n":540,"o":14.18,"t":"2025-02-13T05:00:00Z","v":109335,"vw":14.137724},{"c":13.68,"h":14.41,"l":13.6,"n":1379,"o":14.29,"t":"2025-02-14T05:00:00Z","v":736392,"vw":14.186637},{"c":13.67,"h":13.84,"l":13.58,"n":666,"o":13.83,"t":"2025-02-18T05:00:00Z","v":99377,"vw":13.707227},{"c":13.57,"h":13.61,"l":13.41,"n":583,"o":13.56,"t":"2025-02-19T05:00:00Z","v":70532,"vw":13.525362},{"c":14.08,"h":14.15,"l":13.65,"n":724,"o":13.65,"t":"2025-02-20T05:00:00Z","v":155909,"vw":14.013432},{"c":13.47,"h":14.17,"l":13.42,"n":632,"o":14.17,"t":"2025-02-21T05:00:00Z","v":92458,"vw":13.586199},{"c":13.46,"h":13.55,"l":13.14,"n":564,"o":13.55,"t":"2025-02-24T05:00:00Z","v":437501,"vw":13.167023},{"c":13.32,"h":13.44,"l":12.99,"n":704,"o":13.44,"t":"2025-02-25T05:00:00Z","v":121833,"vw":13.155354},{"c":13.64,"h":13.7305,"l":13.21,"n":389,"o":13.21,"t":"2025-02-26T05:00:00Z","v":66549,"vw":13.617601},{"c":12.99,"h":13.62,"l":12.96,"n":800,"o":13.58,"t":"2025-02-27T05:00:00Z","v":123156,"vw":13.138406},{"c":13.06,"h":13.06,"l":12.6064,"n":640,"o":12.79,"t":"2025-02-28T05:00:00Z","v":139674,"vw":12.892604},{"c":12.93,"h":13.4883,"l":12.89,"n":443,"o":13.25,"t":"2025-03-03T05:00:00Z","v":70796,"vw":13.249346},{"c":13.06,"h":13.22,"l":12.64,"n":675,"o":13.07,"t":"2025-03-04T05:00:00Z","v":84010,"vw":12.861882},{"c":13.81,"h":13.81,"l":13.155,"n":688,"o":13.155,"t":"2025-03-05T05:00:00Z","v":221741,"vw":13.586374},{"c":13.73,"h":13.8857,"l":13.56,"n":705,"o":13.69,"t":"2025-03-06T05:00:00Z","v":179846,"vw":13.747854},{"c":13.89,"h":14.0883,"l":13.5,"n":610,"o":13.75,"t":"2025-03-07T05:00:00Z","v":107594,"vw":13.881777},{"c":13.23,"h":13.7504,"l":13.1,"n":724,"o":13.73,"t":"2025-03-10T04:00:00Z","v":265113,"vw":13.358025},{"c":13.95,"h":14.02,"l":13.38,"n":918,"o":13.38,"t":"2025-03-11T04:00:00Z","v":167562,"vw":13.836026},{"c":14.41,"h":14.44,"l":13.95,"n":770,"o":14.09,"t":"2025-03-12T04:00:00Z","v":140522,"vw":14.270697},{"c":14.87,"h":14.97,"l":14.4,"n":1401,"o":14.45,"t":"2025-03-13T04:00:00Z","v":578177,"vw":14.763924},{"c":15.01,"h":15.17,"l":14.81,"n":1197,"o":15.17,"t":"2025-03-14T04:00:00Z","v":315790,"vw":15.040066},{"c":15.41,"h":15.43,"l":15.0154,"n":1211,"o":15.02,"t":"2025-03-17T04:00:00Z","v":195729,"vw":15.270737},{"c":15.32,"h":15.79,"l":15.2779,"n":1387,"o":15.74,"t":"2025-03-18T04:00:00Z","v":305752,"vw":15.505913},{"c":15.23,"h":15.31,"l":15.02,"n":807,"o":15.2,"t":"2025-03-19T04:00:00Z","v":163113,"vw":15.141375},{"c":15.19,"h":15.3051,"l":14.82,"n":726,"o":15,"t":"2025-03-20T04:00:00Z","v":85343,"vw":15.150578},{"c":14.9,"h":15.0071,"l":14.64,"n":665,"o":14.89,"t":"2025-03-21T04:00:00Z","v":135841,"vw":14.832631},{"c":14.96,"h":15.125,"l":14.88,"n":501,"o":14.88,"t":"2025-03-24T04:00:00Z","v":50296,"vw":15.001346},{"c":15.04,"h":15.57,"l":15.01,"n":661,"o":15.09,"t":"2025-03-25T04:00:00Z","v":100617,"vw":15.307632},{"c":14.87,"h":15.18,"l":14.87,"n":1242,"o":15.01,"t":"2025-03-26T04:00:00Z","v":175340,"vw":15.000691},{"c":15.35,"h":15.39,"l":14.9843,"n":1774,"o":15.14,"t":"2025-03-27T04:00:00Z","v":401668,"vw":15.246395},{"c":14.99,"h":15.55,"l":14.85,"n":911,"o":15.51,"t":"2025-03-28T04:00:00Z","v":143742,"vw":15.09115},{"c":14.99,"h":15.05,"l":14.4,"n":902,"o":15.02,"t":"2025-03-31T04:00:00Z","v":152374,"vw":14.837146},{"c":14.86,"h":15.02,"l":14.63,"n":594,"o":14.89,"t":"2025-04-01T04:00:00Z","v":94368,"vw":14.759272},{"c":14.97,"h":15.03,"l":14.67,"n":769,"o":14.8,"t":"2025-04-02T04:00:00Z","v":175673,"vw":14.913868},{"c":14.66,"h":14.91,"l":14.1,"n":1130,"o":14.22,"t":"2025-04-03T04:00:00Z","v":193428,"vw":14.652892},{"c":12.97,"h":14.19,"l":12.89,"n":1827,"o":14.19,"t":"2025-04-04T04:00:00Z","v":480409,"vw":13.237081},{"c":12.92,"h":13.66,"l":12.4,"n":1006,"o":12.53,"t":"2025-04-07T04:00:00Z","v":236993,"vw":13.102015},{"c":12.77,"h":13.747,"l":12.65,"n":1007,"o":13.44,"t":"2025-04-08T04:00:00Z","v":195238,"vw":13.303119},{"c":14.11,"h":14.23,"l":13.0867,"n":1038,"o":13.0867,"t":"2025-04-09T04:00:00Z","v":209709,"vw":13.744438},{"c":14.63,"h":14.79,"l":14.27,"n":957,"o":14.27,"t":"2025-04-10T04:00:00Z","v":144073,"vw":14.509485},{"c":15.33,"h":15.55,"l":15.0604,"n":1348,"o":15.19,"t":"2025-04-11T04:00:00Z","v":259361,"vw":15.348615},{"c":15.89,"h":15.91,"l":15.1783,"n":1428,"o":15.28,"t":"2025-04-14T04:00:00Z","v":276371,"vw":15.717158},{"c":15.97,"h":16,"l":15.82,"n":1517,"o":16,"t":"2025-04-15T04:00:00Z","v":294472,"vw":15.916798},{"c":16.4,"h":16.68,"l":16.11,"n":1222,"o":16.3,"t":"2025-04-16T04:00:00Z","v":230009,"vw":16.436283},{"c":16.08,"h":16.5393,"l":15.9462,"n":956,"o":16.47,"t":"2025-04-17T04:00:00Z","v":279587,"vw":16.137299},{"c":16.08,"h":16.68,"l":15.85,"n":1345,"o":16.65,"t":"2025-04-21T04:00:00Z","v":234796,"vw":16.198896},{"c":15.67,"h":16.2771,"l":15.5969,"n":707,"o":16.27,"t":"2025-04-22T04:00:00Z","v":172318,"vw":15.892922},{"c":15.49,"h":15.6,"l":15,"n":1038,"o":15.39,"t":"2025-04-23T04:00:00Z","v":195187,"vw":15.306185},{"c":15.78,"h":15.8,"l":15.48,"n":828,"o":15.63,"t":"2025-04-24T04:00:00Z","v":254041,"vw":15.612173},{"c":15.52,"h":15.5594,"l":15.25,"n":694,"o":15.25,"t":"2025-04-25T04:00:00Z","v":227490,"vw":15.497489},{"c":15.41,"h":15.5199,"l":15.26,"n":404,"o":15.41,"t":"2025-04-28T04:00:00Z","v":93942,"vw":15.384579},{"c":15.2,"h":15.52,"l":15.09,"n":519,"o":15.44,"t":"2025-04-29T04:00:00Z","v":72842,"vw":15.291955},{"c":15.23,"h":15.3,"l":14.9,"n":376,"o":15,"t":"2025-04-30T04:00:00Z","v":75664,"vw":15.148354},{"c":14.79,"h":15.06,"l":14.67,"n":765,"o":14.9,"t":"2025-05-01T04:00:00Z","v":112751,"vw":14.797966},{"c":14.31,"h":14.85,"l":14.21,"n":904,"o":14.77,"t":"2025-05-02T04:00:00Z","v":330597,"vw":14.357262},{"c":14.67,"h":14.83,"l":14.5235,"n":817,"o":14.8,"t":"2025-05-05T04:00:00Z","v":139704,"vw":14.67498},{"c":15.46,"h":15.46,"l":14.905,"n":707,"o":15.11,"t":"2025-05-06T04:00:00Z","v":94594,"vw":15.118877},{"c":15.28,"h":15.5792,"l":15.12,"n":3379,"o":15.33,"t":"2025-05-07T04:00:00Z","v":661736,"vw":15.419303},{"c":15.02,"h":15.55,"l":15.02,"n":2077,"o":15.31,"t":"2025-05-08T04:00:00Z","v":397716,"vw":15.224949},{"c":15.81,"h":15.81,"l":15.1161,"n":2218,"o":15.32,"t":"2025-05-09T04:00:00Z","v":379126,"vw":15.504847},{"c":14.53,"h":15.46,"l":14.41,"n":1383,"o":15.46,"t":"2025-05-12T04:00:00Z","v":681289,"vw":14.604233},{"c":14.69,"h":14.7707,"l":14.5,"n":411,"o":14.73,"t":"2025-05-13T04:00:00Z","v":65127,"vw":14.658045},{"c":14.32,"h":14.43,"l":14.11,"n":681,"o":14.4,"t":"2025-05-14T04:00:00Z","v":177364,"vw":14.218677},{"c":14.47,"h":14.5299,"l":14.26,"n":438,"o":14.4,"t":"2025-05-15T04:00:00Z","v":64613,"vw":14.391767},{"c":14.39,"h":14.39,"l":14.2,"n":408,"o":14.3,"t":"2025-05-16T04:00:00Z","v":67039,"vw":14.323695},{"c":14.65,"h":14.68,"l":14.36,"n":476,"o":14.68,"t":"2025-05-19T04:00:00Z","v":87152,"vw":14.585815},{"c":15.24,"h":15.24,"l":14.76,"n":571,"o":14.76,"t":"2025-05-20T04:00:00Z","v":104392,"vw":15.013222},{"c":15.53,"h":15.53,"l":15.27,"n":498,"o":15.34,"t":"2025-05-21T04:00:00Z","v":75139,"vw":15.415898},{"c":15.21,"h":15.5,"l":15.0394,"n":455,"o":15.33,"t":"2025-05-22T04:00:00Z","v":104360,"vw":15.280514},{"c":15.42,"h":15.53,"l":15.21,"n":428,"o":15.47,"t":"2025-05-23T04:00:00Z","v":77896,"vw":15.401873},{"c":15.55,"h":15.71,"l":15.14,"n":552,"o":15.22,"t":"2025-05-27T04:00:00Z","v":85956,"vw":15.45006},{"c":15.55,"h":15.71,"l":15.37,"n":402,"o":15.43,"t":"2025-05-28T04:00:00Z","v":46142,"vw":15.541247},{"c":15.58,"h":15.81,"l":15.54,"n":273,"o":15.75,"t":"2025-05-29T04:00:00Z","v":23028,"vw":15.647499},{"c":15.66,"h":15.66,"l":15.295,"n":282,"o":15.54,"t":"2025-05-30T04:00:00Z","v":46713,"vw":15.435169},{"c":16.64,"h":16.78,"l":16,"n":1169,"o":16.01,"t":"2025-06-02T04:00:00Z","v":221002,"vw":16.619065},{"c":16.85,"h":16.85,"l":16.27,"n":576,"o":16.46,"t":"2025-06-03T04:00:00Z","v":95635,"vw":16.616383},{"c":17.06,"h":17.1886,"l":16.74,"n":757,"o":16.74,"t":"2025-06-04T04:00:00Z","v":322113,"vw":17.102926},{"c":18.03,"h":18.45,"l":17.785,"n":1968,"o":17.92,"t":"2025-06-05T04:00:00Z","v":487118,"vw":18.127809},{"c":17.88,"h":18.3,"l":17.7345,"n":1049,"o":18.29,"t":"2025-06-06T04:00:00Z","v":167047,"vw":17.954525},{"c":18.15,"h":18.35,"l":17.891,"n":1507,"o":17.9,"t":"2025-06-09T04:00:00Z","v":529616,"vw":18.238115},{"c":17.85,"h":18.2293,"l":17.67,"n":1073,"o":18.2,"t":"2025-06-10T04:00:00Z","v":156277,"vw":17.878931},{"c":17.81,"h":17.91,"l":17.67,"n":652,"o":17.78,"t":"2025-06-11T04:00:00Z","v":110015,"vw":17.775636},{"c":18.02,"h":18.25,"l":17.9492,"n":659,"o":18.07,"t":"2025-06-12T04:00:00Z","v":94743,"vw":18.097614},{"c":18.19,"h":18.29,"l":17.99,"n":753,"o":18.23,"t":"2025-06-13T04:00:00Z","v":116710,"vw":18.1667},{"c":18.01,"h":18.33,"l":17.96,"n":635,"o":18.19,"t":"2025-06-16T04:00:00Z","v":73440,"vw":18.100968},{"c":18.26,"h":18.2699,"l":18,"n":934,"o":18.23,"t":"2025-06-17T04:00:00Z","v":127640,"vw":18.168721},{"c":17.99,"h":18.3,"l":17.96,"n":819,"o":18.26,"t":"2025-06-18T04:00:00Z","v":125830,"vw":18.074789},{"c":17.6,"h":17.97,"l":17.5452,"n":734,"o":17.89,"t":"2025-06-20T04:00:00Z","v":89061,"vw":17.682029},{"c":17.7,"h":17.9768,"l":17.58,"n":958,"o":17.6,"t":"2025-06-23T04:00:00Z","v":187843,"vw":17.719929},{"c":17.43,"h":17.5,"l":17.0349,"n":797,"o":17.41,"t":"2025-06-24T04:00:00Z","v":133365,"vw":17.341842},{"c":17.49,"h":17.59,"l":17.15,"n":674,"o":17.15,"t":"2025-06-25T04:00:00Z","v":97899,"vw":17.426926},{"c":17.96,"h":17.96,"l":17.57,"n":542,"o":17.7,"t":"2025-06-26T04:00:00Z","v":60656,"vw":17.739661},{"c":17.28,"h":17.61,"l":17.16,"n":883,"o":17.61,"t":"2025-06-27T04:00:00Z","v":119323,"vw":17.32014},{"c":17.81,"h":17.81,"l":17.31,"n":560,"o":17.31,"t":"2025-06-30T04:00:00Z","v":64759,"vw":17.523479},{"c":17.87,"h":18.24,"l":17.8324,"n":811,"o":18.2,"t":"2025-07-01T04:00:00Z","v":182259,"vw":17.992742},{"c":17.99,"h":18.1189,"l":17.72,"n":730,"o":18.01,"t":"2025-07-02T04:00:00Z","v":122272,"vw":17.911488},{"c":18.02,"h":18.0799,"l":17.84,"n":806,"o":17.98,"t":"2025-07-03T04:00:00Z","v":120176,"vw":17.943407},{"c":18.28,"h":18.28,"l":17.5897,"n":945,"o":17.88,"t":"2025-07-07T04:00:00Z","v":185726,"vw":18.034326},{"c":17.43,"h":18.29,"l":17.28,"n":1118,"o":18.29,"t":"2025-07-08T04:00:00Z","v":195768,"vw":17.491489},{"c":17.69,"h":17.817,"l":17.4075,"n":630,"o":17.5,"t":"2025-07-09T04:00:00Z","v":86859,"vw":17.687302},{"c":17.99,"h":17.9985,"l":17.585,"n":487,"o":17.83,"t":"2025-07-10T04:00:00Z","v":58608,"vw":17.817722},{"c":18.69,"h":18.75,"l":18.23,"n":1269,"o":18.28,"t":"2025-07-11T04:00:00Z","v":229661,"vw":18.552782},{"c":18.61,"h":19.02,"l":18.552,"n":1191,"o":18.91,"t":"2025-07-14T04:00:00Z","v":188212,"vw":18.827428},{"c":18.32,"h":18.61,"l":18.13,"n":659,"o":18.61,"t":"2025-07-15T04:00:00Z","v":82400,"vw":18.332936},{"c":18.19,"h":18.47,"l":17.88,"n":624,"o":18.47,"t":"2025-07-16T04:00:00Z","v":84799,"vw":18.168587},{"c":17.98,"h":18,"l":17.7141,"n":855,"o":18,"t":"2025-07-17T04:00:00Z","v":145389,"vw":17.884727},{"c":17.72,"h":18.07,"l":17.71,"n":639,"o":18.07,"t":"2025-07-18T04:00:00Z","v":81480,"vw":17.869003},{"c":18.4,"h":18.59,"l":18.0692,"n":765,"o":18.11,"t":"2025-07-21T04:00:00Z","v":110529,"vw":18.416025},{"c":18.94,"h":18.95,"l":18.4,"n":880,"o":18.6,"t":"2025-07-22T04:00:00Z","v":102513,"vw":18.743751},{"c":18.8,"h":19,"l":18.5827,"n":738,"o":18.94,"t":"2025-07-23T04:00:00Z","v":105160,"vw":18.846287},{"c":18.58,"h":18.7849,"l":18.34,"n":479,"o":18.58,"t":"2025-07-24T04:00:00Z","v":53333,"vw":18.59069},{"c":18.56,"h":18.6052,"l":18.27,"n":498,"o":18.48,"t":"2025-07-25T04:00:00Z","v":169382,"vw":18.412385},{"c":18.14,"h":18.49,"l":17.91,"n":731,"o":18.49,"t":"2025-07-28T04:00:00Z","v":100808,"vw":18.115602},{"c":18.2,"h":18.28,"l":17.972,"n":702,"o":18.18,"t":"2025-07-29T04:00:00Z","v":89179,"vw":18.167394},{"c":17.66,"h":18.1699,"l":17.5434,"n":687,"o":18.1,"t":"2025-07-30T04:00:00Z","v":284712,"vw":17.629789},{"c":17.52,"h":17.77,"l":17.45,"n":517,"o":17.76,"t":"2025-07-31T04:00:00Z","v":90479,"vw":17.546048},{"c":17.54,"h":17.9,"l":17.42,"n":641,"o":17.73,"t":"2025-08-01T04:00:00Z","v":62806,"vw":17.59972},{"c":18.16,"h":18.25,"l":17.67,"n":662,"o":17.67,"t":"2025-08-04T04:00:00Z","v":103651,"vw":18.091031},{"c":18.73,"h":18.74,"l":18.0936,"n":800,"o":18.16,"t":"2025-08-05T04:00:00Z","v":87901,"vw":18.543314},{"c":19.08,"h":19.18,"l":18.51,"n":714,"o":18.51,"t":"2025-08-06T04:00:00Z","v":105411,"vw":18.884008},{"c":20.02,"h":20.18,"l":19.34,"n":1570,"o":19.58,"t":"2025-08-07T04:00:00Z","v":263084,"vw":19.938565},{"c":20.24,"h":20.47,"l":20.0601,"n":944,"o":20.18,"t":"2025-08-08T04:00:00Z","v":153471,"vw":20.300332},{"c":20.11,"h":20.18,"l":19.5967,"n":750,"o":19.82,"t":"2025-08-11T04:00:00Z","v":101672,"vw":19.951021},{"c":20.38,"h":20.43,"l":20.114,"n":586,"o":20.23,"t":"2025-08-12T04:00:00Z","v":74883,"vw":20.259707},{"c":20.24,"h":20.67,"l":20.2,"n":777,"o":20.67,"t":"2025-08-13T04:00:00Z","v":191399,"vw":20.415769},{"c":19.99,"h":20.39,"l":19.8811,"n":737,"o":20.16,"t":"2025-08-14T04:00:00Z","v":71587,"vw":20.059388},{"c":20.03,"h":20.246,"l":19.885,"n":505,"o":20.03,"t":"2025-08-15T04:00:00Z","v":88104,"vw":20.019438},{"c":19.95,"h":20.09,"l":19.8,"n":686,"o":19.97,"t":"2025-08-18T04:00:00Z","v":178108,"vw":19.902564},{"c":19.29,"h":20.023,"l":19.26,"n":807,"o":19.91,"t":"2025-08-19T04:00:00Z","v":131522,"vw":19.485242},{"c":19.74,"h":19.8376,"l":19.4,"n":577,"o":19.4,"t":"2025-08-20T04:00:00Z","v":68623,"vw":19.701197},{"c":20.15,"h":20.1799,"l":19.68,"n":524,"o":19.78,"t":"2025-08-21T04:00:00Z","v":60556,"vw":19.997465},{"c":20.64,"h":20.7365,"l":19.9,"n":1022,"o":20.16,"t":"2025-08-22T04:00:00Z","v":243220,"vw":20.591248},{"c":20.37,"h":20.7,"l":20.32,"n":660,"o":20.7,"t":"2025-08-25T04:00:00Z","v":72028,"vw":20.525151},{"c":20.73,"h":20.829,"l":20.45,"n":798,"o":20.45,"t":"2025-08-26T04:00:00Z","v":92283,"vw":20.700906},{"c":20.895,"h":20.93,"l":20.29,"n":706,"o":20.64,"t":"2025-08-27T04:00:00Z","v":82682,"vw":20.725006},{"c":21.08,"h":21.13,"l":20.8645,"n":867,"o":21.08,"t":"2025-08-28T04:00:00Z","v":162807,"vw":21.00601},{"c":21.73,"h":21.76,"l":21.0709,"n":1842,"o":21.1,"t":"2025-08-29T04:00:00Z","v":198074,"vw":21.537878},{"c":22.72,"h":22.78,"l":21.8,"n":4063,"o":22.44,"t":"2025-09-02T04:00:00Z","v":757639,"vw":22.444455},{"c":23.28,"h":23.315,"l":22.93,"n":3129,"o":23.02,"t":"2025-09-03T04:00:00Z","v":739976,"vw":23.07967},{"c":22.8,"h":23.18,"l":22.68,"n":1888,"o":23,"t":"2025-09-04T04:00:00Z","v":268160,"vw":22.823454},{"c":23.32,"h":23.4794,"l":23,"n":2350,"o":23.43,"t":"2025-09-05T04:00:00Z","v":295176,"vw":23.292455},{"c":23.97,"h":24.01,"l":23.61,"n":3860,"o":23.9,"t":"2025-09-08T04:00:00Z","v":485392,"vw":23.896706},{"c":23.7,"h":24.23,"l":23.53,"n":2629,"o":24.2,"t":"2025-09-09T04:00:00Z","v":432225,"vw":23.805437},{"c":24.49,"h":24.52,"l":24,"n":2533,"o":24.09,"t":"2025-09-10T04:00:00Z","v":403916,"vw":24.283549},{"c":25.14,"h":25.17,"l":24.3,"n":2597,"o":24.6,"t":"2025-09-11T04:00:00Z","v":409840,"vw":24.851116},{"c":25.15,"h":25.54,"l":25.1125,"n":3349,"o":25.54,"t":"2025-09-12T04:00:00Z","v":396833,"vw":25.307587},{"c":25.65,"h":25.82,"l":25.02,"n":2835,"o":25.29,"t":"2025-09-15T04:00:00Z","v":647133,"vw":25.562665},{"c":25.15,"h":25.95,"l":25.0212,"n":2312,"o":25.95,"t":"2025-09-16T04:00:00Z","v":331046,"vw":25.330806},{"c":24.57,"h":25.28,"l":24.47,"n":1940,"o":24.57,"t":"2025-09-17T04:00:00Z","v":241547,"vw":24.818464},{"c":24.25,"h":24.66,"l":23.85,"n":2698,"o":24.65,"t":"2025-09-18T04:00:00Z","v":410929,"vw":24.122788},{"c":25.22,"h":25.4699,"l":24.3,"n":2822,"o":24.3,"t":"2025-09-19T04:00:00Z","v":474613,"vw":25.153568},{"c":26.73,"h":26.73,"l":25.68,"n":4089,"o":26,"t":"2025-09-22T04:00:00Z","v":747149,"vw":26.312582},{"c":26.48,"h":27.19,"l":26.36,"n":3499,"o":27.19,"t":"2025-09-23T04:00:00Z","v":445464,"vw":26.776636},{"c":25.83,"h":26.6,"l":25.75,"n":2575,"o":26.48,"t":"2025-09-24T04:00:00Z","v":349004,"vw":26.003969},{"c":26.15,"h":26.16,"l":25.73,"n":1715,"o":25.96,"t":"2025-09-25T04:00:00Z","v":267813,"vw":25.958612},{"c":26.82,"h":27,"l":26.25,"n":3641,"o":26.55,"t":"2025-09-26T04:00:00Z","v":521815,"vw":26.779113},{"c":27.1,"h":27.67,"l":26.9422,"n":4775,"o":27.67,"t":"2025-09-29T04:00:00Z","v":874349,"vw":27.231624},{"c":27.37,"h":27.6,"l":26.51,"n":3100,"o":26.78,"t":"2025-09-30T04:00:00Z","v":445395,"vw":27.213474},{"c":27.57,"h":28.175,"l":27.4,"n":3896,"o":27.68,"t":"2025-10-01T04:00:00Z","v":573810,"vw":27.758638},{"c":27.22,"h":27.98,"l":26.21,"n":4601,"o":27.98,"t":"2025-10-02T04:00:00Z","v":536088,"vw":26.904136},{"c":27.3,"h":27.6899,"l":27.05,"n":2595,"o":27.46,"t":"2025-10-03T04:00:00Z","v":327789,"vw":27.297206},{"c":27.77,"h":28.2698,"l":27.5701,"n":3349,"o":27.61,"t":"2025-10-06T04:00:00Z","v":434311,"vw":27.947267},{"c":27.21,"h":27.9623,"l":27.08,"n":2801,"o":27.87,"t":"2025-10-07T04:00:00Z","v":324726,"vw":27.379765},{"c":28.59,"h":28.67,"l":27.6301,"n":4365,"o":27.88,"t":"2025-10-08T04:00:00Z","v":715354,"vw":28.190549},{"c":27.69,"h":29.28,"l":27.25,"n":5164,"o":29.28,"t":"2025-10-09T04:00:00Z","v":710276,"vw":28.052825},{"c":27.39,"h":28.0691,"l":27.05,"n":3069,"o":27.95,"t":"2025-10-10T04:00:00Z","v":688462,"vw":27.538053},{"c":29.1,"h":29.14,"l":28.47,"n":4683,"o":28.47,"t":"2025-10-13T04:00:00Z","v":723748,"vw":28.856413},{"c":28.84,"h":29.28,"l":28.5,"n":3390,"o":28.69,"t":"2025-10-14T04:00:00Z","v":514523,"vw":28.965209},{"c":30.2,"h":30.325,"l":29.34,"n":4284,"o":29.4,"t":"2025-10-15T04:00:00Z","v":825199,"vw":29.929909},{"c":31.29,"h":31.4847,"l":30.28,"n":6208,"o":30.74,"t":"2025-10-16T04:00:00Z","v":818667,"vw":31.049366},{"c":28.67,"h":30.67,"l":28.08,"n":7013,"o":30.67,"t":"2025-10-17T04:00:00Z","v":1157425,"vw":29.003241},{"c":29.46,"h":29.59,"l":28.8984,"n":3722,"o":29.55,"t":"2025-10-20T04:00:00Z","v":469736,"vw":29.299508},{"c":26.18,"h":27.205,"l":25.735,"n":7680,"o":27.08,"t":"2025-10-21T04:00:00Z","v":1290643,"vw":26.358733},{"c":26.4,"h":26.599,"l":25.5101,"n":4761,"o":25.82,"t":"2025-10-22T04:00:00Z","v":829735,"vw":26.015795},{"c":26.68,"h":27.2,"l":26.565,"n":2377,"o":27.2,"t":"2025-10-23T04:00:00Z","v":297681,"vw":26.852631},{"c":26.41,"h":26.79,"l":26.2001,"n":2694,"o":26.48,"t":"2025-10-24T04:00:00Z","v":459814,"vw":26.505932},{"c":25.48,"h":26,"l":24.74,"n":5475,"o":25.54,"t":"2025-10-27T04:00:00Z","v":926724,"vw":25.351745},{"c":25.945,"h":26.1392,"l":24.84,"n":3055,"o":24.84,"t":"2025-10-28T04:00:00Z","v":550012,"vw":25.562505},{"c":25.98,"h":26.81,"l":25.85,"n":1964,"o":26.8,"t":"2025-10-29T04:00:00Z","v":275135,"vw":26.446498},{"c":26.85,"h":26.89,"l":25.98,"n":1772,"o":26.15,"t":"2025-10-30T04:00:00Z","v":261048,"vw":26.62971},{"c":26.55,"h":26.99,"l":26.1623,"n":1492,"o":26.82,"t":"2025-10-31T04:00:00Z","v":166267,"vw":26.486069},{"c":26.15,"h":26.75,"l":26.05,"n":1790,"o":26.38,"t":"2025-11-03T05:00:00Z","v":186049,"vw":26.315451},{"c":24.72,"h":25.505,"l":24.71,"n":2418,"o":25.3,"t":"2025-11-04T05:00:00Z","v":328801,"vw":25.108779},{"c":24.97,"h":25.24,"l":24.7,"n":1462,"o":25.21,"t":"2025-11-05T05:00:00Z","v":155744,"vw":25.006306},{"c":25.48,"h":26.4489,"l":25.36,"n":1640,"o":25.38,"t":"2025-11-06T05:00:00Z","v":161469,"vw":25.834822},{"c":26.03,"h":26.03,"l":25.33,"n":1217,"o":25.76,"t":"2025-11-07T05:00:00Z","v":146914,"vw":25.65643},{"c":27.585,"h":27.79,"l":26.89,"n":2347,"o":27.4,"t":"2025-11-10T05:00:00Z","v":420356,"vw":27.583506},{"c":27.61,"h":28.08,"l":27.055,"n":2112,"o":28.08,"t":"2025-11-11T05:00:00Z","v":282318,"vw":27.435073},{"c":28.61,"h":28.98,"l":27.65,"n":2572,"o":27.95,"t":"2025-11-12T05:00:00Z","v":498763,"vw":28.565014},{"c":27.89,"h":28.99,"l":27.7008,"n":2335,"o":28.95,"t":"2025-11-13T05:00:00Z","v":293016,"vw":28.340181},{"c":27.57,"h":27.858,"l":26.41,"n":1902,"o":26.41,"t":"2025-11-14T05:00:00Z","v":200964,"vw":27.351642},{"c":26.9,"h":27.6899,"l":26.5709,"n":1781,"o":27.48,"t":"2025-11-17T05:00:00Z","v":187744,"vw":27.06724},{"c":26.9,"h":27.27,"l":26.58,"n":1363,"o":26.79,"t":"2025-11-18T05:00:00Z","v":221233,"vw":26.924087},{"c":27.35,"h":28.13,"l":27,"n":1308,"o":27.43,"t":"2025-11-19T05:00:00Z","v":170231,"vw":27.48983},{"c":25.94,"h":27.7516,"l":25.85,"n":1955,"o":27.35,"t":"2025-11-20T05:00:00Z","v":282965,"vw":26.40185},{"c":26.05,"h":26.26,"l":25.4604,"n":1834,"o":25.88,"t":"2025-11-21T05:00:00Z","v":210171,"vw":25.937218},{"c":27.8,"h":27.9099,"l":26.16,"n":2149,"o":26.16,"t":"2025-11-24T05:00:00Z","v":251368,"vw":27.306729},{"c":28.17,"h":28.37,"l":27.579,"n":1488,"o":27.61,"t":"2025-11-25T05:00:00Z","v":206454,"vw":28.115394},{"c":29.9,"h":30,"l":28.58,"n":2916,"o":28.595,"t":"2025-11-26T05:00:00Z","v":401092,"vw":29.439817},{"c":31.59,"h":31.59,"l":30.21,"n":3534,"o":30.5,"t":"2025-11-28T05:00:00Z","v":508020,"vw":31.154033},{"c":32.05,"h":32.45,"l":31.5,"n":5861,"o":32.145,"t":"2025-12-01T05:00:00Z","v":839697,"vw":32.02687},{"c":31.84,"h":31.95,"l":30.65,"n":3583,"o":31.95,"t":"2025-12-02T05:00:00Z","v":737084,"vw":31.504243},{"c":31.52,"h":32.2985,"l":31.45,"n":3346,"o":32.09,"t":"2025-12-03T05:00:00Z","v":395049,"vw":31.755995},{"c":31.21,"h":31.26,"l":30.67,"n":3238,"o":31.11,"t":"2025-12-04T05:00:00Z","v":344975,"vw":31.087113},{"c":31.18,"h":32.02,"l":30.97,"n":2529,"o":31.76,"t":"2025-12-05T05:00:00Z","v":341195,"vw":31.465055},{"c":30.27,"h":31.39,"l":30.26,"n":3149,"o":31.35,"t":"2025-12-08T05:00:00Z","v":1000783,"vw":30.757051},{"c":31.58,"h":31.78,"l":30.48,"n":3008,"o":30.58,"t":"2025-12-09T05:00:00Z","v":449122,"vw":31.33871},{"c":31.93,"h":32.18,"l":30.95,"n":2374,"o":31.61,"t":"2025-12-10T05:00:00Z","v":373664,"vw":31.484243},{"c":33.7,"h":34.13,"l":32,"n":5905,"o":32.15,"t":"2025-12-11T05:00:00Z","v":755617,"vw":33.359534},{"c":33.19,"h":34.83,"l":32.472,"n":5447,"o":34.83,"t":"2025-12-12T05:00:00Z","v":853934,"vw":33.612864},{"c":33.29,"h":34.09,"l":32.79,"n":4164,"o":34.09,"t":"2025-12-15T05:00:00Z","v":526608,"vw":33.449652},{"c":32.84,"h":33.2,"l":32.385,"n":3600,"o":32.71,"t":"2025-12-16T05:00:00Z","v":516752,"vw":32.844179},{"c":33.1,"h":33.66,"l":32.7,"n":4018,"o":33.66,"t":"2025-12-17T05:00:00Z","v":418162,"vw":33.074454},{"c":32.91,"h":33.8261,"l":32.88,"n":3706,"o":32.9,"t":"2025-12-18T05:00:00Z","v":503140,"vw":33.261799},{"c":34.01,"h":34.4199,"l":32.95,"n":4458,"o":33,"t":"2025-12-19T05:00:00Z","v":606896,"vw":34.075691},{"c":35.64,"h":36.09,"l":34.995,"n":7718,"o":35.525,"t":"2025-12-22T05:00:00Z","v":954609,"vw":35.648083},{"c":35.69,"h":36.14,"l":34.96,"n":8296,"o":36.14,"t":"2025-12-23T05:00:00Z","v":1332817,"vw":35.464676},{"c":35.28,"h":35.645,"l":34.66,"n":4142,"o":35.6,"t":"2025-12-24T05:00:00Z","v":477989,"vw":34.948528},{"c":36.32,"h":36.3399,"l":35.37,"n":7392,"o":36.2,"t":"2025-12-26T05:00:00Z","v":932163,"vw":35.961067},{"c":34.31,"h":34.875,"l":33.78,"n":12497,"o":34.62,"t":"2025-12-29T05:00:00Z","v":1593789,"vw":34.346286},{"c":34.87,"h":35.4855,"l":34.68,"n":21175,"o":35.35,"t":"2025-12-30T05:00:00Z","v":1845995,"vw":35.083533},{"c":34.27,"h":35,"l":34.1,"n":4521,"o":34.49,"t":"2025-12-31T05:00:00Z","v":580243,"vw":34.457638},{"c":33.93,"h":35.13,"l":32.9,"n":7445,"o":35.13,"t":"2026-01-02T05:00:00Z","v":1263421,"vw":33.701508},{"c":35.23,"h":36.2099,"l":34.51,"n":6745,"o":34.51,"t":"2026-01-05T05:00:00Z","v":1060195,"vw":35.440546},{"c":37.24,"h":37.265,"l":35.55,"n":7540,"o":35.76,"t":"2026-01-06T05:00:00Z","v":1048303,"vw":36.724342},{"c":36.2,"h":36.21,"l":34.5,"n":7831,"o":35.97,"t":"2026-01-07T05:00:00Z","v":907643,"vw":35.412903},{"c":36.06,"h":36.09,"l":34.91,"n":5060,"o":35.16,"t":"2026-01-08T05:00:00Z","v":632308,"vw":35.547708},{"c":37.38,"h":37.6,"l":36.2675,"n":7952,"o":36.67,"t":"2026-01-09T05:00:00Z","v":1064608,"vw":37.227142},{"c":39.68,"h":40.1799,"l":38.88,"n":9355,"o":39.03,"t":"2026-01-12T05:00:00Z","v":1024493,"vw":39.693375},{"c":39.63,"h":40.73,"l":39.46,"n":11269,"o":40.39,"t":"2026-01-13T05:00:00Z","v":1120124,"vw":40.078141},{"c":39.75,"h":40.705,"l":39.0681,"n":13289,"o":40.64,"t":"2026-01-14T05:00:00Z","v":2278965,"vw":39.760475},{"c":40.23,"h":40.39,"l":38.8,"n":9097,"o":39.18,"t":"2026-01-15T05:00:00Z","v":1109355,"vw":39.748235},{"c":41.19,"h":41.19,"l":38.84,"n":8248,"o":39.845,"t":"2026-01-16T05:00:00Z","v":1028978,"vw":40.28979},{"c":43.58,"h":43.6679,"l":42.48,"n":15942,"o":43.29,"t":"2026-01-20T05:00:00Z","v":1747357,"vw":43.156601},{"c":43.37,"h":44.7,"l":42.9,"n":18435,"o":44.7,"t":"2026-01-21T05:00:00Z","v":2168362,"vw":43.995283},{"c":45.8,"h":46.24,"l":43.1,"n":13202,"o":43.31,"t":"2026-01-22T05:00:00Z","v":1360778,"vw":45.256815},{"c":47.18,"h":47.26,"l":45.87,"n":17045,"o":46.59,"t":"2026-01-23T05:00:00Z","v":1832274,"vw":46.682769},{"c":46.79,"h":50.15,"l":46.64,"n":32201,"o":49.72,"t":"2026-01-26T05:00:00Z","v":3479562,"vw":48.805902},{"c":46.81,"h":47.11,"l":44.61,"n":17984,"o":46.87,"t":"2026-01-27T05:00:00Z","v":1861841,"vw":45.708882},{"c":47.49,"h":47.9,"l":46.12,"n":15035,"o":47.16,"t":"2026-01-28T05:00:00Z","v":1550829,"vw":47.11756},{"c":45.33,"h":48.48,"l":44.055,"n":22426,"o":48.48,"t":"2026-01-29T05:00:00Z","v":2513605,"vw":45.445515},{"c":38.6,"h":42.4226,"l":38.37,"n":25711,"o":40.87,"t":"2026-01-30T05:00:00Z","v":3070399,"vw":40.347402},{"c":38.25,"h":39.7,"l":37.43,"n":14917,"o":38.26,"t":"2026-02-02T05:00:00Z","v":1627477,"vw":38.280675},{"c":40.81,"h":41.38,"l":39.4452,"n":13711,"o":41.38,"t":"2026-02-03T05:00:00Z","v":1348156,"vw":40.534851},{"c":40.68,"h":42.31,"l":38.94,"n":11920,"o":42.3,"t":"2026-02-04T05:00:00Z","v":1247086,"vw":39.902632},{"c":37.57,"h":39.67,"l":37.46,"n":13087,"o":38.3,"t":"2026-02-05T05:00:00Z","v":1427943,"vw":38.111437},{"c":40.41,"h":40.42,"l":38.57,"n":7401,"o":38.57,"t":"2026-02-06T05:00:00Z","v":766784,"vw":39.809467},{"c":42.64,"h":42.7099,"l":41.15,"n":7518,"o":41.32,"t":"2026-02-09T05:00:00Z","v":822733,"vw":42.160258},{"c":41.98,"h":42.5864,"l":41.7,"n":4705,"o":42.295,"t":"2026-02-10T05:00:00Z","v":448107,"vw":42.082791},{"c":43.17,"h":43.53,"l":41.4001,"n":5968,"o":43.17,"t":"2026-02-11T05:00:00Z","v":680433,"vw":42.640604},{"c":39.49,"h":42.86,"l":39.4501,"n":6916,"o":42.75,"t":"2026-02-12T05:00:00Z","v":778623,"vw":40.770045},{"c":41.64,"h":41.85,"l":40,"n":4121,"o":40.405,"t":"2026-02-13T05:00:00Z","v":442871,"vw":41.383107},{"c":39.6,"h":40.1779,"l":38.26,"n":9282,"o":39.86,"t":"2026-02-17T05:00:00Z","v":1042316,"vw":39.232376},{"c":40.85,"h":41.5,"l":40.36,"n":4651,"o":40.77,"t":"2026-02-18T05:00:00Z","v":494877,"vw":41.03039},{"c":41.88,"h":41.895,"l":40.46,"n":3409,"o":40.78,"t":"2026-02-19T05:00:00Z","v":370452,"vw":41.423605},{"c":43.32,"h":43.328,"l":41.15,"n":4891,"o":41.88,"t":"2026-02-20T05:00:00Z","v":463943,"vw":42.473264},{"c":44.49,"h":45.13,"l":43.76,"n":7654,"o":43.86,"t":"2026-02-23T05:00:00Z","v":711462,"vw":44.423767},{"c":44.92,"h":45.23,"l":42.86,"n":4833,"o":43.35,"t":"2026-02-24T05:00:00Z","v":640405,"vw":44.62396},{"c":45.25,"h":46.175,"l":45.19,"n":5144,"o":45.98,"t":"2026-02-25T05:00:00Z","v":441931,"vw":45.753904},{"c":46.47,"h":46.49,"l":44.24,"n":5541,"o":44.72,"t":"2026-02-26T05:00:00Z","v":486199,"vw":45.365363},{"c":47.51,"h":47.54,"l":46.5828,"n":6706,"o":47.05,"t":"2026-02-27T05:00:00Z","v":694880,"vw":47.041262},{"c":46.66,"h":47.69,"l":45.11,"n":7246,"o":47.69,"t":"2026-03-02T05:00:00Z","v":709514,"vw":46.39002},{"c":42.26,"h":43.255,"l":40.7401,"n":8681,"o":43.19,"t":"2026-03-03T05:00:00Z","v":867227,"vw":41.930976},{"c":42.76,"h":43.4299,"l":42.15,"n":4450,"o":43.4,"t":"2026-03-04T05:00:00Z","v":382621,"vw":42.926785},{"c":40.47,"h":41.99,"l":39.6,"n":6768,"o":41.99,"t":"2026-03-05T05:00:00Z","v":947627,"vw":40.331543},{"c":39.86,"h":40.54,"l":38.9535,"n":6506,"o":39.39,"t":"2026-03-06T05:00:00Z","v":691894,"vw":39.934886},{"c":40.47,"h":40.525,"l":37.6,"n":6184,"o":38.85,"t":"2026-03-09T04:00:00Z","v":623307,"vw":38.912785},{"c":41.71,"h":42.58,"l":41.155,"n":4566,"o":41.45,"t":"2026-03-10T04:00:00Z","v":414921,"vw":41.952387},{"c":40.35,"h":41.13,"l":39.5,"n":5066,"o":41.13,"t":"2026-03-11T04:00:00Z","v":517810,"vw":39.993552},{"c":39.27,"h":40.12,"l":38.76,"n":3777,"o":40.12,"t":"2026-03-12T04:00:00Z","v":381274,"vw":39.332142},{"c":37.09,"h":39.37,"l":36.87,"n":6855,"o":39.37,"t":"2026-03-13T04:00:00Z","v":782852,"vw":37.64803},{"c":37.47,"h":38.0163,"l":36.434,"n":5121,"o":36.87,"t":"2026-03-16T04:00:00Z","v":477020,"vw":37.246163},{"c":36.96,"h":38.25,"l":36.75,"n":3077,"o":37.52,"t":"2026-03-17T04:00:00Z","v":267653,"vw":37.276323},{"c":34.65,"h":35.845,"l":34.46,"n":6634,"o":35.66,"t":"2026-03-18T04:00:00Z","v":681668,"vw":35.075618},{"c":32.63,"h":32.83,"l":30.92,"n":9195,"o":31.48,"t":"2026-03-19T04:00:00Z","v":1293935,"vw":32.043279},{"c":31.56,"h":32.65,"l":30.71,"n":7003,"o":32.51,"t":"2026-03-20T04:00:00Z","v":829990,"vw":31.4879},{"c":32.78,"h":33.62,"l":31.77,"n":5509,"o":31.77,"t":"2026-03-23T04:00:00Z","v":691886,"vw":32.725249},{"c":33.08,"h":33.3899,"l":31.86,"n":3780,"o":32.31,"t":"2026-03-24T04:00:00Z","v":432738,"vw":32.878121},{"c":34.15,"h":34.87,"l":33.83,"n":3371,"o":34.76,"t":"2026-03-25T04:00:00Z","v":505882,"vw":34.345646},{"c":32.29,"h":33.8499,"l":32.21,"n":2625,"o":32.68,"t":"2026-03-26T04:00:00Z","v":379580,"vw":32.784827},{"c":33.24,"h":34,"l":32.1427,"n":3948,"o":32.29,"t":"2026-03-27T04:00:00Z","v":379598,"vw":33.177586},{"c":32.98,"h":34.25,"l":32.52,"n":3323,"o":34.11,"t":"2026-03-30T04:00:00Z","v":366218,"vw":33.343864},{"c":35.46,"h":35.5449,"l":33.79,"n":4510,"o":34.07,"t":"2026-03-31T04:00:00Z","v":554741,"vw":35.073006},{"c":37.09,"h":37.9,"l":36.07,"n":4731,"o":36.25,"t":"2026-04-01T04:00:00Z","v":683150,"vw":37.32664},{"c":36.79,"h":37.17,"l":34.7607,"n":3048,"o":35.18,"t":"2026-04-02T04:00:00Z","v":388802,"vw":36.316766},{"c":36.66,"h":36.995,"l":36.2701,"n":3144,"o":36.67,"t":"2026-04-06T04:00:00Z","v":318482,"vw":36.620768},{"c":36.89,"h":36.9999,"l":35.56,"n":2192,"o":36.47,"t":"2026-04-07T04:00:00Z","v":219032,"vw":36.313559},{"c":37.9,"h":39.82,"l":37.375,"n":3341,"o":39.59,"t":"2026-04-08T04:00:00Z","v":513745,"vw":38.393755},{"c":38.07,"h":38.61,"l":37.15,"n":2281,"o":37.62,"t":"2026-04-09T04:00:00Z","v":401451,"vw":37.9845},{"c":38.34,"h":38.9,"l":38.11,"n":2087,"o":38.84,"t":"2026-04-10T04:00:00Z","v":230445,"vw":38.463034},{"c":38.39,"h":38.5199,"l":37.37,"n":2299,"o":37.67,"t":"2026-04-13T04:00:00Z","v":210132,"vw":38.032844},{"c":39.55,"h":39.84,"l":38.96,"n":2417,"o":39.35,"t":"2026-04-14T04:00:00Z","v":217451,"vw":39.549961},{"c":38.61,"h":39.43,"l":38.315,"n":2237,"o":39.25,"t":"2026-04-15T04:00:00Z","v":211532,"vw":38.724534},{"c":38.45,"h":39.04,"l":38.33,"n":2222,"o":38.97,"t":"2026-04-16T04:00:00Z","v":213238,"vw":38.578914},{"c":39.91,"h":40.9,"l":39.64,"n":3794,"o":39.7,"t":"2026-04-17T04:00:00Z","v":435819,"vw":40.261356},{"c":39.45,"h":39.57,"l":38.63,"n":2893,"o":39.48,"t":"2026-04-20T04:00:00Z","v":290612,"vw":39.201113},{"c":37.1,"h":39.19,"l":37.08,"n":5606,"o":38.83,"t":"2026-04-21T04:00:00Z","v":504247,"vw":37.923434},{"c":38.275,"h":38.67,"l":37.56,"n":3453,"o":38.18,"t":"2026-04-22T04:00:00Z","v":338429,"vw":38.246478},{"c":37,"h":37.85,"l":35.96,"n":3865,"o":37.85,"t":"2026-04-23T04:00:00Z","v":356365,"vw":36.96886},{"c":37.64,"h":37.69,"l":36.78,"n":2938,"o":37.37,"t":"2026-04-24T04:00:00Z","v":279337,"vw":37.428237},{"c":37.17,"h":37.4,"l":36.7,"n":2548,"o":37.4,"t":"2026-04-27T04:00:00Z","v":238875,"vw":36.990486},{"c":35.44,"h":36.25,"l":35.2,"n":4847,"o":36.21,"t":"2026-04-28T04:00:00Z","v":503145,"vw":35.491149},{"c":34.43,"h":35,"l":34.251,"n":3757,"o":35,"t":"2026-04-29T04:00:00Z","v":264982,"vw":34.536674},{"c":35.22,"h":35.865,"l":34.9141,"n":2929,"o":35.38,"t":"2026-04-30T04:00:00Z","v":275923,"vw":35.2543},{"c":35.44,"h":36.14,"l":34.8101,"n":4117,"o":35.05,"t":"2026-05-01T04:00:00Z","v":395509,"vw":35.518569},{"c":34.55,"h":35.44,"l":34.41,"n":3398,"o":34.75,"t":"2026-05-04T04:00:00Z","v":350793,"vw":34.819647},{"c":34.38,"h":35.37,"l":34.34,"n":4050,"o":35.37,"t":"2026-05-05T04:00:00Z","v":375834,"vw":34.683657},{"c":37.29,"h":37.67,"l":36.3,"n":5287,"o":36.3,"t":"2026-05-06T04:00:00Z","v":627388,"vw":37.209713},{"c":37.82,"h":40.0412,"l":37.75,"n":4499,"o":38.96,"t":"2026-05-07T04:00:00Z","v":470290,"vw":38.974304},{"c":38.76,"h":39.4748,"l":38.01,"n":3148,"o":38.46,"t":"2026-05-08T04:00:00Z","v":285998,"vw":38.640466},{"c":40.76,"h":41.035,"l":39.21,"n":5815,"o":39.21,"t":"2026-05-11T04:00:00Z","v":688360,"vw":40.51053},{"c":41.13,"h":41.3499,"l":38.85,"n":4626,"o":39.99,"t":"2026-05-12T04:00:00Z","v":497546,"vw":40.298537},{"c":41.43,"h":41.82,"l":40.04,"n":5579,"o":41,"t":"2026-05-13T04:00:00Z","v":531604,"vw":41.266957},{"c":39.77,"h":41.2,"l":39.63,"n":4321,"o":41.2,"t":"2026-05-14T04:00:00Z","v":386114,"vw":39.990291},{"c":36.48,"h":37.59,"l":36.02,"n":4978,"o":37.56,"t":"2026-05-15T04:00:00Z","v":486545,"vw":36.605109},{"c":36.1,"h":37.21,"l":35.79,"n":3183,"o":36.88,"t":"2026-05-18T04:00:00Z","v":634137,"vw":36.494034},{"c":34.42,"h":35.758,"l":34.2,"n":4273,"o":35.28,"t":"2026-05-19T04:00:00Z","v":421225,"vw":34.626167},{"c":35.69,"h":35.78,"l":34.41,"n":4647,"o":35.11,"t":"2026-05-20T04:00:00Z","v":481667,"vw":35.395675},{"c":35.51,"h":36.07,"l":34.52,"n":4782,"o":34.78,"t":"2026-05-21T04:00:00Z","v":573020,"vw":35.388514},{"c":34.96,"h":35.47,"l":34.55,"n":3121,"o":35.47,"t":"2026-05-22T04:00:00Z","v":306362,"vw":34.98423},{"c":36.18,"h":36.28,"l":35.4401,"n":4132,"o":35.68,"t":"2026-05-26T04:00:00Z","v":387400,"vw":35.884432},{"c":35.36,"h":35.8399,"l":35.15,"n":3665,"o":35.16,"t":"2026-05-27T04:00:00Z","v":297077,"vw":35.562821},{"c":36.26,"h":36.67,"l":34.39,"n":5626,"o":35.02,"t":"2026-05-28T04:00:00Z","v":525363,"vw":35.928292},{"c":37.05,"h":37.33,"l":35.89,"n":3226,"o":36.26,"t":"2026-05-29T04:00:00Z","v":304620,"vw":36.753663},{"c":36.31,"h":36.68,"l":35.13,"n":3083,"o":36.16,"t":"2026-06-01T04:00:00Z","v":286553,"vw":36.038734},{"c":36.94,"h":37.1,"l":36.09,"n":2594,"o":36.51,"t":"2026-06-02T04:00:00Z","v":255127,"vw":36.732744},{"c":35.04,"h":36.319,"l":35.01,"n":2949,"o":36.17,"t":"2026-06-03T04:00:00Z","v":287237,"vw":35.426627},{"c":35.11,"h":35.85,"l":34.95,"n":2081,"o":35.83,"t":"2026-06-04T04:00:00Z","v":179256,"vw":35.257508},{"c":31.45,"h":34.08,"l":31.33,"n":6096,"o":34,"t":"2026-06-05T04:00:00Z","v":562842,"vw":32.343038},{"c":31.64,"h":32.1715,"l":31.44,"n":2871,"o":31.7,"t":"2026-06-08T04:00:00Z","v":301957,"vw":31.795758},{"c":30.77,"h":32.15,"l":29.68,"n":5546,"o":32,"t":"2026-06-09T04:00:00Z","v":505967,"vw":30.653806},{"c":29.43,"h":30.6,"l":29.34,"n":3863,"o":29.77,"t":"2026-06-10T04:00:00Z","v":382824,"vw":29.819275},{"c":31.37,"h":31.49,"l":29.3621,"n":3880,"o":29.51,"t":"2026-06-11T04:00:00Z","v":477404,"vw":30.399186},{"c":32.43,"h":32.7,"l":31.45,"n":4770,"o":31.52,"t":"2026-06-12T04:00:00Z","v":386613,"vw":32.246},{"c":34.45,"h":35.4581,"l":34.245,"n":3863,"o":34.25,"t":"2026-06-15T04:00:00Z","v":363083,"vw":34.786591},{"c":35.26,"h":35.515,"l":34.52,"n":2424,"o":34.92,"t":"2026-06-16T04:00:00Z","v":277459,"vw":35.146614},{"c":33.87,"h":36.27,"l":33.8,"n":3616,"o":35.14,"t":"2026-06-17T04:00:00Z","v":336386,"vw":35.352044},{"c":33.05,"h":34.49,"l":32.6501,"n":3815,"o":33.85,"t":"2026-06-18T04:00:00Z","v":327138,"vw":33.228729},{"c":32.73,"h":32.953,"l":32.26,"n":4366,"o":32.29,"t":"2026-06-22T04:00:00Z","v":360698,"vw":32.637578},{"c":30.89,"h":31.555,"l":30.61,"n":4019,"o":30.84,"t":"2026-06-23T04:00:00Z","v":515468,"vw":31.104899},{"c":29.6,"h":30.2,"l":29.1742,"n":4003,"o":29.35,"t":"2026-06-24T04:00:00Z","v":425925,"vw":29.556821},{"c":30.54,"h":31.05,"l":29.63,"n":3681,"o":30.22,"t":"2026-06-25T04:00:00Z","v":372698,"vw":30.475875},{"c":31.2,"h":31.8355,"l":30.57,"n":2549,"o":30.57,"t":"2026-06-26T04:00:00Z","v":244060,"vw":31.371146},{"c":30.96,"h":31.01,"l":30.3,"n":2862,"o":30.81,"t":"2026-06-29T04:00:00Z","v":268455,"vw":30.746881},{"c":30.83,"h":31.21,"l":30.38,"n":2296,"o":30.75,"t":"2026-06-30T04:00:00Z","v":212756,"vw":30.820338},{"c":30.92,"h":31.93,"l":30.545,"n":3982,"o":30.56,"t":"2026-07-01T04:00:00Z","v":450886,"vw":31.33943},{"c":32.14,"h":32.8201,"l":31.4406,"n":2243,"o":32.11,"t":"2026-07-02T04:00:00Z","v":249338,"vw":32.221991},{"c":32.22,"h":32.85,"l":31.75,"n":2705,"o":32.84,"t":"2026-07-06T04:00:00Z","v":325762,"vw":32.198033},{"c":30.71,"h":32.5299,"l":30.38,"n":2515,"o":31.82,"t":"2026-07-07T04:00:00Z","v":248416,"vw":30.995827},{"c":29.84,"h":30.405,"l":29.05,"n":3087,"o":29.92,"t":"2026-07-08T04:00:00Z","v":334398,"vw":29.618621},{"c":30.99,"h":31.33,"l":30.28,"n":1991,"o":30.28,"t":"2026-07-09T04:00:00Z","v":292847,"vw":30.995766},{"c":30.91,"h":31.19,"l":30.52,"n":1378,"o":30.77,"t":"2026-07-10T04:00:00Z","v":120722,"vw":30.952448},{"c":29.85,"h":30.418,"l":29.495,"n":2405,"o":30.15,"t":"2026-07-13T04:00:00Z","v":184044,"vw":29.91349},{"c":30.53,"h":31.235,"l":30.41,"n":2233,"o":30.86,"t":"2026-07-14T04:00:00Z","v":240660,"vw":30.751738},{"c":30.26,"h":30.64,"l":29.49,"n":1909,"o":30.39,"t":"2026-07-15T04:00:00Z","v":162907,"vw":30.001268},{"c":28.99,"h":29.69,"l":28.73,"n":3047,"o":29.69,"t":"2026-07-16T04:00:00Z","v":257605,"vw":29.034148},{"c":29,"h":29.23,"l":28.09,"n":1756,"o":28.53,"t":"2026-07-17T04:00:00Z","v":116324,"vw":28.826811},{"c":28.87,"h":29.17,"l":28.61,"n":2548,"o":28.84,"t":"2026-07-20T04:00:00Z","v":326868,"vw":28.871304},{"c":30.55,"h":30.55,"l":29.5,"n":2003,"o":29.6,"t":"2026-07-21T04:00:00Z","v":343348,"vw":30.235444},{"c":31.57,"h":32.13,"l":31.01,"n":2716,"o":31.01,"t":"2026-07-22T04:00:00Z","v":326715,"vw":31.7108},{"c":30.47,"h":30.73,"l":29.92,"n":2788,"o":30.3,"t":"2026-07-23T04:00:00Z","v":287326,"vw":30.320258},{"c":30.51,"h":31.07,"l":30.3,"n":2438,"o":30.42,"t":"2026-07-24T04:00:00Z","v":250000,"vw":30.65139},{"c":30.75,"h":30.92,"l":29.95,"n":1623,"o":30.9,"t":"2026-07-27T04:00:00Z","v":163876,"vw":30.533961},{"c":30,"h":30.33,"l":29.47,"n":2335,"o":30.11,"t":"2026-07-28T04:00:00Z","v":154551,"vw":29.831927},{"c":29.43,"h":30.385,"l":28.8,"n":2089,"o":29.68,"t":"2026-07-29T04:00:00Z","v":162397,"vw":29.365518},{"c":30.82,"h":30.82,"l":29.5,"n":2035,"o":30.03,"t":"2026-07-30T04:00:00Z","v":173542,"vw":30.395898},{"c":29.7,"h":30.33,"l":29.25,"n":1668,"o":30.33,"t":"2026-07-31T04:00:00Z","v":165685,"vw":29.82554},{"c":30.39,"h":30.4,"l":29.25,"n":1462,"o":29.72,"t":"2026-08-03T04:00:00Z","v":122983,"vw":29.965621},{"c":31.71,"h":32.05,"l":30.96,"n":2428,"o":30.96,"t":"2026-08-04T04:00:00Z","v":230088,"vw":31.770574},{"c":34.02,"h":34.3599,"l":33.095,"n":3763,"o":33.18,"t":"2026-08-05T04:00:00Z","v":360036,"vw":34.011967},{"c":33.92,"h":34.25,"l":33.32,"n":1504,"o":33.79,"t":"2026-08-06T04:00:00Z","v":130759,"vw":33.871399},{"c":36.16,"h":36.52,"l":35.4001,"n":3248,"o":35.69,"t":"2026-08-07T04:00:00Z","v":257325,"vw":35.949885},{"c":37.08,"h":37.18,"l":35.69,"n":3982,"o":36.14,"t":"2026-08-10T04:00:00Z","v":338120,"vw":36.653117},{"c":37.1,"h":37.245,"l":36.54,"n":2244,"o":36.54,"t":"2026-08-11T04:00:00Z","v":180405,"vw":36.870692},{"c":37.38,"h":38.11,"l":37.06,"n":2169,"o":38.1,"t":"2026-08-12T04:00:00Z","v":223967,"vw":37.511654},{"c":36.49,"h":36.81,"l":36.09,"n":2111,"o":36.81,"t":"2026-08-13T04:00:00Z","v":165292,"vw":36.390414},{"c":37.07,"h":37.795,"l":36.79,"n":1641,"o":36.79,"t":"2026-08-14T04:00:00Z","v":152599,"vw":37.237927},{"c":37.51,"h":37.94,"l":36.94,"n":3344,"o":37.33,"t":"2026-08-17T04:00:00Z","v":211101,"vw":37.59689},{"c":35.98,"h":37.1505,"l":35.91,"n":4448,"o":37.05,"t":"2026-08-18T04:00:00Z","v":618715,"vw":36.236281},{"c":39.7,"h":39.75,"l":37.885,"n":3806,"o":38.34,"t":"2026-08-19T04:00:00Z","v":365062,"vw":39.280333},{"c":40.27,"h":40.87,"l":38.97,"n":6559,"o":38.97,"t":"2026-08-20T04:00:00Z","v":616081,"vw":40.234578},{"c":40.85,"h":41.51,"l":40.38,"n":4602,"o":41.21,"t":"2026-08-21T04:00:00Z","v":482440,"vw":40.834887},{"c":40.73,"h":41.49,"l":40.12,"n":4121,"o":41.21,"t":"2026-08-24T04:00:00Z","v":484004,"vw":40.613736},{"c":41.67,"h":41.68,"l":39.92,"n":4137,"o":40,"t":"2026-08-25T04:00:00Z","v":348984,"vw":41.018855},{"c":41.01,"h":41.57,"l":40.86,"n":4381,"o":40.95,"t":"2026-08-26T04:00:00Z","v":455725,"vw":41.215254},{"c":41.9,"h":42.0499,"l":40.65,"n":4340,"o":40.65,"t":"2026-08-27T04:00:00Z","v":624878,"vw":41.768752},{"c":40.25,"h":42.445,"l":39.68,"n":4890,"o":42.25,"t":"2026-08-28T04:00:00Z","v":517704,"vw":40.617845},{"c":39.67,"h":40.13,"l":38.95,"n":3103,"o":39.92,"t":"2026-08-31T04:00:00Z","v":302136,"vw":39.429693},{"c":38.33,"h":39.78,"l":37.89,"n":2872,"o":38.07,"t":"2026-09-01T04:00:00Z","v":246973,"vw":38.766025},{"c":40.32,"h":40.32,"l":39.05,"n":2411,"o":39.05,"t":"2026-09-02T04:00:00Z","v":197829,"vw":39.895874},{"c":41.6,"h":42,"l":40.6,"n":2383,"o":41.99,"t":"2026-09-03T04:00:00Z","v":192728,"vw":41.193991},{"c":40.58,"h":40.95,"l":40.1,"n":3184,"o":40.13,"t":"2026-09-04T04:00:00Z","v":300649,"vw":40.560884},{"c":40.28,"h":40.795,"l":40.2001,"n":1998,"o":40.5,"t":"2026-09-08T04:00:00Z","v":129707,"vw":40.478771},{"c":40.8,"h":41.45,"l":40.3,"n":1673,"o":41,"t":"2026-09-09T04:00:00Z","v":136167,"vw":40.805305},{"c":39.22,"h":39.84,"l":39.04,"n":2334,"o":39.37,"t":"2026-09-10T04:00:00Z","v":182293,"vw":39.426864},{"c":39.11,"h":40.405,"l":38.78,"n":1924,"o":40.04,"t":"2026-09-11T04:00:00Z","v":126907,"vw":39.343666},{"c":37.61,"h":38,"l":36.91,"n":2754,"o":37.75,"t":"2026-09-14T04:00:00Z","v":283322,"vw":37.412779},{"c":37.23,"h":37.75,"l":36.66,"n":2257,"o":37.72,"t":"2026-09-15T04:00:00Z","v":364296,"vw":36.949678},{"c":36.58,"h":38.06,"l":35.91,"n":2866,"o":37.81,"t":"2026-09-16T04:00:00Z","v":267168,"vw":36.772091},{"c":38.44,"h":38.605,"l":37.5828,"n":2588,"o":37.92,"t":"2026-09-17T04:00:00Z","v":237816,"vw":38.288275},{"c":38.63,"h":38.87,"l":37.92,"n":1759,"o":38.87,"t":"2026-09-18T04:00:00Z","v":200766,"vw":38.348074},{"c":38.06,"h":38.79,"l":37.72,"n":2350,"o":38.5,"t":"2026-09-21T04:00:00Z","v":218252,"vw":38.036137},{"c":39.51,"h":39.7,"l":37.83,"n":1674,"o":37.83,"t":"2026-09-22T04:00:00Z","v":137622,"vw":38.726153},{"c":37.49,"h":38.305,"l":37.12,"n":2807,"o":38.12,"t":"2026-09-23T04:00:00Z","v":214137,"vw":37.492197},{"c":36.91,"h":37.02,"l":36.3,"n":1894,"o":37.02,"t":"2026-09-24T04:00:00Z","v":141646,"vw":36.66523},{"c":37.3,"h":37.46,"l":36.59,"n":1641,"o":37.07,"t":"2026-09-25T04:00:00Z","v":126361,"vw":37.146544},{"c":35.36,"h":36,"l":34.95,"n":2739,"o":35.03,"t":"2026-09-28T04:00:00Z","v":222343,"vw":35.463531},{"c":35.62,"h":35.63,"l":34.95,"n":2181,"o":35.37,"t":"2026-09-29T04:00:00Z","v":232797,"vw":35.357133},{"c":34.97,"h":35.99,"l":34.95,"n":1790,"o":35.73,"t":"2026-09-30T04:00:00Z","v":140748,"vw":35.211084},{"c":34.85,"h":35.2,"l":34.605,"n":1853,"o":34.91,"t":"2026-10-01T04:00:00Z","v":125228,"vw":34.869436},{"c":35.13,"h":35.5,"l":34.51,"n":1799,"o":35.27,"t":"2026-10-02T04:00:00Z","v":127447,"vw":34.977144},{"c":34.94,"h":35.27,"l":34.39,"n":2421,"o":35.15,"t":"2026-10-05T04:00:00Z","v":291039,"vw":34.965493},{"c":35.1,"h":35.33,"l":34.49,"n":1711,"o":35.04,"t":"2026-10-06T04:00:00Z","v":196332,"vw":35.015994},{"c":33.81,"h":34.17,"l":33.37,"n":2120,"o":33.9,"t":"2026-10-07T04:00:00Z","v":223145,"vw":33.844445},{"c":34.26,"h":34.31,"l":33.5619,"n":1964,"o":33.6,"t":"2026-10-08T04:00:00Z","v":176393,"vw":34.022059},{"c":35.2,"h":35.4,"l":34.72,"n":1229,"o":34.87,"t":"2026-10-09T04:00:00Z","v":124143,"vw":35.131586},{"c":34.9,"h":35.03,"l":34.66,"n":947,"o":34.72,"t":"2026-10-12T04:00:00Z","v":67564,"vw":34.846506},{"c":34.17,"h":35.04,"l":33.91,"n":1309,"o":34.98,"t":"2026-10-13T04:00:00Z","v":265541,"vw":34.238499},{"c":32.15,"h":33.2571,"l":31.71,"n":3101,"o":33,"t":"2026-10-14T04:00:00Z","v":330321,"vw":32.157252},{"c":33.59,"h":33.59,"l":32.22,"n":2421,"o":32.7,"t":"2026-10-15T04:00:00Z","v":244225,"vw":32.807326},{"c":33.68,"h":34.5,"l":33.31,"n":2462,"o":33.41,"t":"2026-10-16T04:00:00Z","v":466167,"vw":33.699289},{"c":33.42,"h":33.8,"l":33.34,"n":2018,"o":33.7,"t":"2026-10-19T04:00:00Z","v":191474,"vw":33.515349},{"c":33.2,"h":34.18,"l":32.78,"n":1946,"o":33,"t":"2026-10-20T04:00:00Z","v":213939,"vw":33.513661},{"c":33.32,"h":33.36,"l":32.81,"n":1608,"o":33.2,"t":"2026-10-21T04:00:00Z","v":101984,"vw":33.131761},{"c":31.14,"h":32.04,"l":30.9,"n":2961,"o":32,"t":"2026-10-22T04:00:00Z","v":332269,"vw":31.321531}],"volatilityBars":[{"c":39,"h":39,"l":39,"n":3,"o":39,"t":"2026-09-21T10:30:00Z","v":150,"vw":39},{"c":38.55,"h":38.55,"l":38.37,"n":4,"o":38.37,"t":"2026-09-21T11:00:00Z","v":659,"vw":38.432285},{"c":38.55,"h":38.55,"l":38.55,"n":1,"o":38.55,"t":"2026-09-21T11:15:00Z","v":100,"vw":38.55},{"c":38.27,"h":38.79,"l":38.2,"n":223,"o":38.5,"t":"2026-09-21T13:30:00Z","v":23762,"vw":38.424741},{"c":38.12,"h":38.24,"l":38.05,"n":147,"o":38.24,"t":"2026-09-21T13:45:00Z","v":23764,"vw":38.135773},{"c":37.96,"h":38.12,"l":37.74,"n":182,"o":38.12,"t":"2026-09-21T14:00:00Z","v":18125,"vw":37.904048},{"c":38.04,"h":38.04,"l":37.93,"n":57,"o":37.98,"t":"2026-09-21T14:15:00Z","v":4601,"vw":37.973797},{"c":37.745,"h":38.08,"l":37.7318,"n":103,"o":38.07,"t":"2026-09-21T14:30:00Z","v":9196,"vw":37.873546},{"c":37.73,"h":37.815,"l":37.72,"n":90,"o":37.805,"t":"2026-09-21T14:45:00Z","v":10707,"vw":37.772134},{"c":37.96,"h":37.9922,"l":37.765,"n":72,"o":37.765,"t":"2026-09-21T15:00:00Z","v":12105,"vw":37.918127},{"c":37.91,"h":37.97,"l":37.81,"n":94,"o":37.92,"t":"2026-09-21T15:15:00Z","v":17653,"vw":37.886797},{"c":37.88,"h":37.99,"l":37.88,"n":17,"o":37.91,"t":"2026-09-21T15:30:00Z","v":2247,"vw":37.916365},{"c":38.04,"h":38.065,"l":37.9201,"n":48,"o":37.935,"t":"2026-09-21T15:45:00Z","v":3638,"vw":37.983666},{"c":38.05,"h":38.07,"l":37.98,"n":52,"o":37.98,"t":"2026-09-21T16:00:00Z","v":5624,"vw":38.002286},{"c":37.965,"h":38.11,"l":37.965,"n":42,"o":38.06,"t":"2026-09-21T16:15:00Z","v":3936,"vw":38.041648},{"c":37.94,"h":37.98,"l":37.91,"n":39,"o":37.9651,"t":"2026-09-21T16:30:00Z","v":3712,"vw":37.952958},{"c":37.99,"h":37.99,"l":37.8602,"n":10,"o":37.91,"t":"2026-09-21T16:45:00Z","v":977,"vw":37.909494},{"c":38.05,"h":38.05,"l":37.95,"n":16,"o":37.97,"t":"2026-09-21T17:00:00Z","v":4670,"vw":37.970951},{"c":37.97,"h":38.025,"l":37.97,"n":52,"o":38.025,"t":"2026-09-21T17:15:00Z","v":3537,"vw":37.981061},{"c":37.96,"h":37.98,"l":37.9,"n":37,"o":37.905,"t":"2026-09-21T17:30:00Z","v":3793,"vw":37.9362},{"c":37.96,"h":37.97,"l":37.87,"n":62,"o":37.92,"t":"2026-09-21T17:45:00Z","v":8032,"vw":37.931743},{"c":38,"h":38,"l":37.9,"n":86,"o":37.9,"t":"2026-09-21T18:00:00Z","v":1977,"vw":37.964898},{"c":38.04,"h":38.14,"l":38.04,"n":24,"o":38.07,"t":"2026-09-21T18:15:00Z","v":1402,"vw":38.073345},{"c":38.08,"h":38.09,"l":38.05,"n":23,"o":38.07,"t":"2026-09-21T18:30:00Z","v":1409,"vw":38.077843},{"c":38.08,"h":38.15,"l":38.0721,"n":36,"o":38.1,"t":"2026-09-21T18:45:00Z","v":4758,"vw":38.096204},{"c":38.08,"h":38.08,"l":38.0301,"n":95,"o":38.075,"t":"2026-09-21T19:00:00Z","v":12008,"vw":38.063432},{"c":38.05,"h":38.09,"l":38.025,"n":66,"o":38.07,"t":"2026-09-21T19:15:00Z","v":7268,"vw":38.072364},{"c":38.1,"h":38.19,"l":38.0525,"n":74,"o":38.0525,"t":"2026-09-21T19:30:00Z","v":8615,"vw":38.141443},{"c":38.13,"h":38.15,"l":38.03,"n":196,"o":38.13,"t":"2026-09-21T19:45:00Z","v":13231,"vw":38.100001},{"c":38.06,"h":38.06,"l":38.06,"n":8,"o":38.06,"t":"2026-09-21T20:00:00Z","v":904,"vw":38.06},{"c":38.07,"h":38.07,"l":38.07,"n":1,"o":38.07,"t":"2026-09-21T20:15:00Z","v":1000,"vw":38.07},{"c":38.06,"h":38.06,"l":38.06,"n":1,"o":38.06,"t":"2026-09-22T10:15:00Z","v":263,"vw":38.06},{"c":38.43,"h":38.43,"l":37.83,"n":128,"o":37.83,"t":"2026-09-22T13:30:00Z","v":14976,"vw":38.142562},{"c":38.4812,"h":38.62,"l":38.4,"n":51,"o":38.45,"t":"2026-09-22T13:45:00Z","v":7321,"vw":38.493441},{"c":38.42,"h":38.53,"l":38.1801,"n":80,"o":38.53,"t":"2026-09-22T14:00:00Z","v":7225,"vw":38.351005},{"c":38.28,"h":38.435,"l":38.28,"n":36,"o":38.41,"t":"2026-09-22T14:15:00Z","v":4878,"vw":38.313276},{"c":37.98,"h":38.275,"l":37.98,"n":47,"o":38.24,"t":"2026-09-22T14:30:00Z","v":4313,"vw":38.13283},{"c":38.29,"h":38.29,"l":38.04,"n":50,"o":38.05,"t":"2026-09-22T14:45:00Z","v":11165,"vw":38.194099},{"c":38.4104,"h":38.48,"l":38.295,"n":25,"o":38.295,"t":"2026-09-22T15:00:00Z","v":2314,"vw":38.365289},{"c":38.51,"h":38.58,"l":38.48,"n":27,"o":38.525,"t":"2026-09-22T15:15:00Z","v":1641,"vw":38.528449},{"c":38.47,"h":38.5299,"l":38.4013,"n":28,"o":38.45,"t":"2026-09-22T15:30:00Z","v":5520,"vw":38.457684},{"c":38.47,"h":38.475,"l":38.3601,"n":4,"o":38.3601,"t":"2026-09-22T15:45:00Z","v":1821,"vw":38.464207},{"c":38.5,"h":38.535,"l":38.446,"n":26,"o":38.53,"t":"2026-09-22T16:00:00Z","v":2216,"vw":38.486294},{"c":38.53,"h":38.53,"l":38.42,"n":24,"o":38.48,"t":"2026-09-22T16:15:00Z","v":1952,"vw":38.475857},{"c":38.6,"h":38.6,"l":38.48,"n":25,"o":38.48,"t":"2026-09-22T16:30:00Z","v":1483,"vw":38.57243},{"c":38.74,"h":38.74,"l":38.625,"n":47,"o":38.625,"t":"2026-09-22T16:45:00Z","v":6352,"vw":38.649319},{"c":38.73,"h":38.78,"l":38.67,"n":35,"o":38.74,"t":"2026-09-22T17:00:00Z","v":3972,"vw":38.72737},{"c":38.68,"h":38.7699,"l":38.68,"n":29,"o":38.7699,"t":"2026-09-22T17:15:00Z","v":1166,"vw":38.716012},{"c":38.83,"h":38.83,"l":38.7046,"n":17,"o":38.74,"t":"2026-09-22T17:30:00Z","v":1940,"vw":38.760304},{"c":39.17,"h":39.2599,"l":38.75,"n":132,"o":38.78,"t":"2026-09-22T17:45:00Z","v":7582,"vw":38.997864},{"c":39.2793,"h":39.3599,"l":39.13,"n":43,"o":39.13,"t":"2026-09-22T18:00:00Z","v":5374,"vw":39.291911},{"c":39.26,"h":39.33,"l":39.25,"n":45,"o":39.3299,"t":"2026-09-22T18:15:00Z","v":4539,"vw":39.275706},{"c":39.11,"h":39.25,"l":39.11,"n":59,"o":39.23,"t":"2026-09-22T18:30:00Z","v":9022,"vw":39.153189},{"c":39.245,"h":39.26,"l":39.17,"n":25,"o":39.2,"t":"2026-09-22T18:45:00Z","v":1414,"vw":39.223728},{"c":39.41,"h":39.41,"l":39.27,"n":47,"o":39.2829,"t":"2026-09-22T19:00:00Z","v":4040,"vw":39.31827},{"c":39.43,"h":39.44,"l":39.34,"n":32,"o":39.395,"t":"2026-09-22T19:15:00Z","v":4164,"vw":39.403938},{"c":39.5901,"h":39.63,"l":39.46,"n":88,"o":39.46,"t":"2026-09-22T19:30:00Z","v":7518,"vw":39.580005},{"c":39.48,"h":39.7,"l":39.48,"n":132,"o":39.605,"t":"2026-09-22T19:45:00Z","v":7022,"vw":39.622311},{"c":39.51,"h":39.51,"l":39.51,"n":7,"o":39.51,"t":"2026-09-22T20:00:00Z","v":1190,"vw":39.51},{"c":39.55,"h":39.55,"l":39.55,"n":2,"o":39.55,"t":"2026-09-22T20:15:00Z","v":101,"vw":39.55},{"c":38.22,"h":38.22,"l":38.22,"n":4,"o":38.22,"t":"2026-09-23T11:15:00Z","v":250,"vw":38.22},{"c":38.1913,"h":38.1913,"l":38.1913,"n":1,"o":38.1913,"t":"2026-09-23T12:30:00Z","v":100,"vw":38.1913},{"c":37.51,"h":38.305,"l":37.41,"n":284,"o":38.12,"t":"2026-09-23T13:30:00Z","v":26408,"vw":37.974159},{"c":37.2625,"h":37.485,"l":37.15,"n":170,"o":37.485,"t":"2026-09-23T13:45:00Z","v":16694,"vw":37.257644},{"c":37.2723,"h":37.39,"l":37.19,"n":149,"o":37.26,"t":"2026-09-23T14:00:00Z","v":11114,"vw":37.27929},{"c":37.24,"h":37.33,"l":37.12,"n":56,"o":37.31,"t":"2026-09-23T14:15:00Z","v":4529,"vw":37.232691},{"c":37.4,"h":37.468,"l":37.2,"n":56,"o":37.2,"t":"2026-09-23T14:30:00Z","v":4189,"vw":37.358631},{"c":37.56,"h":37.67,"l":37.325,"n":118,"o":37.36,"t":"2026-09-23T14:45:00Z","v":13204,"vw":37.528493},{"c":37.56,"h":37.58,"l":37.485,"n":84,"o":37.52,"t":"2026-09-23T15:00:00Z","v":10633,"vw":37.529718},{"c":37.445,"h":37.575,"l":37.4,"n":102,"o":37.43,"t":"2026-09-23T15:15:00Z","v":12322,"vw":37.490386},{"c":37.3775,"h":37.42,"l":37.31,"n":72,"o":37.4,"t":"2026-09-23T15:30:00Z","v":7531,"vw":37.357034},{"c":37.33,"h":37.43,"l":37.235,"n":64,"o":37.42,"t":"2026-09-23T15:45:00Z","v":6428,"vw":37.333276},{"c":37.38,"h":37.43,"l":37.255,"n":41,"o":37.28,"t":"2026-09-23T16:00:00Z","v":2132,"vw":37.353433},{"c":37.44,"h":37.44,"l":37.39,"n":12,"o":37.43,"t":"2026-09-23T16:15:00Z","v":1320,"vw":37.421906},{"c":37.51,"h":37.535,"l":37.48,"n":43,"o":37.48,"t":"2026-09-23T16:30:00Z","v":3223,"vw":37.504581},{"c":37.44,"h":37.505,"l":37.4,"n":31,"o":37.46,"t":"2026-09-23T16:45:00Z","v":3336,"vw":37.4546},{"c":37.295,"h":37.42,"l":37.25,"n":143,"o":37.42,"t":"2026-09-23T17:00:00Z","v":13915,"vw":37.337127},{"c":37.4099,"h":37.4099,"l":37.32,"n":12,"o":37.32,"t":"2026-09-23T17:15:00Z","v":726,"vw":37.34443},{"c":37.345,"h":37.35,"l":37.21,"n":91,"o":37.3,"t":"2026-09-23T17:30:00Z","v":5052,"vw":37.283403},{"c":37.58,"h":37.58,"l":37.4,"n":30,"o":37.4,"t":"2026-09-23T17:45:00Z","v":3281,"vw":37.479787},{"c":37.51,"h":37.55,"l":37.48,"n":33,"o":37.53,"t":"2026-09-23T18:00:00Z","v":3055,"vw":37.518108},{"c":37.51,"h":37.55,"l":37.5,"n":58,"o":37.54,"t":"2026-09-23T18:15:00Z","v":4093,"vw":37.520698},{"c":37.54,"h":37.56,"l":37.5,"n":88,"o":37.52,"t":"2026-09-23T18:30:00Z","v":8962,"vw":37.536313},{"c":37.57,"h":37.57,"l":37.5017,"n":39,"o":37.53,"t":"2026-09-23T18:45:00Z","v":2965,"vw":37.52683},{"c":37.5,"h":37.6,"l":37.485,"n":99,"o":37.59,"t":"2026-09-23T19:00:00Z","v":8317,"vw":37.559667},{"c":37.48,"h":37.5,"l":37.44,"n":126,"o":37.5,"t":"2026-09-23T19:15:00Z","v":12963,"vw":37.467536},{"c":37.405,"h":37.49,"l":37.355,"n":90,"o":37.49,"t":"2026-09-23T19:30:00Z","v":8490,"vw":37.435675},{"c":37.43,"h":37.54,"l":37.36,"n":180,"o":37.402,"t":"2026-09-23T19:45:00Z","v":10441,"vw":37.473901},{"c":37.61,"h":37.61,"l":37.49,"n":6,"o":37.49,"t":"2026-09-23T20:00:00Z","v":1368,"vw":37.498798},{"c":37.21,"h":37.21,"l":37.21,"n":1,"o":37.21,"t":"2026-09-23T23:15:00Z","v":100,"vw":37.21},{"c":36.86,"h":36.86,"l":36.8,"n":2,"o":36.8,"t":"2026-09-24T11:45:00Z","v":3936,"vw":36.80154},{"c":37.11,"h":37.11,"l":37.11,"n":1,"o":37.11,"t":"2026-09-24T12:00:00Z","v":250,"vw":37.11},{"c":36.765,"h":37.02,"l":36.75,"n":134,"o":37.02,"t":"2026-09-24T13:30:00Z","v":10870,"vw":36.903458},{"c":36.71,"h":36.77,"l":36.55,"n":68,"o":36.74,"t":"2026-09-24T13:45:00Z","v":6196,"vw":36.632659},{"c":36.685,"h":36.73,"l":36.59,"n":52,"o":36.72,"t":"2026-09-24T14:00:00Z","v":5499,"vw":36.682585},{"c":36.63,"h":36.76,"l":36.57,"n":78,"o":36.7,"t":"2026-09-24T14:15:00Z","v":6551,"vw":36.674249},{"c":36.69,"h":36.7999,"l":36.6,"n":43,"o":36.66,"t":"2026-09-24T14:30:00Z","v":5870,"vw":36.657127},{"c":36.64,"h":36.79,"l":36.64,"n":29,"o":36.6959,"t":"2026-09-24T14:45:00Z","v":1614,"vw":36.697207},{"c":36.475,"h":36.6,"l":36.4,"n":83,"o":36.6,"t":"2026-09-24T15:00:00Z","v":10366,"vw":36.499298},{"c":36.47,"h":36.59,"l":36.42,"n":24,"o":36.42,"t":"2026-09-24T15:15:00Z","v":1639,"vw":36.499902},{"c":36.34,"h":36.41,"l":36.3,"n":110,"o":36.41,"t":"2026-09-24T15:30:00Z","v":7495,"vw":36.322818},{"c":36.4,"h":36.51,"l":36.4,"n":34,"o":36.51,"t":"2026-09-24T15:45:00Z","v":4439,"vw":36.469809},{"c":36.415,"h":36.415,"l":36.3018,"n":22,"o":36.39,"t":"2026-09-24T16:00:00Z","v":3024,"vw":36.336873},{"c":36.85,"h":36.96,"l":36.8425,"n":43,"o":36.8425,"t":"2026-09-24T16:15:00Z","v":3274,"vw":36.898601},{"c":36.86,"h":37.02,"l":36.82,"n":47,"o":36.82,"t":"2026-09-24T16:30:00Z","v":6994,"vw":36.893203},{"c":36.84,"h":36.9,"l":36.84,"n":14,"o":36.9,"t":"2026-09-24T16:45:00Z","v":759,"vw":36.8664},{"c":36.73,"h":36.82,"l":36.73,"n":16,"o":36.82,"t":"2026-09-24T17:00:00Z","v":920,"vw":36.775873},{"c":36.6401,"h":36.86,"l":36.6401,"n":12,"o":36.775,"t":"2026-09-24T17:15:00Z","v":1362,"vw":36.756199},{"c":36.64,"h":36.64,"l":36.62,"n":10,"o":36.64,"t":"2026-09-24T17:30:00Z","v":1285,"vw":36.634714},{"c":36.625,"h":36.69,"l":36.55,"n":59,"o":36.6509,"t":"2026-09-24T17:45:00Z","v":1415,"vw":36.630024},{"c":36.739,"h":36.739,"l":36.515,"n":23,"o":36.515,"t":"2026-09-24T18:00:00Z","v":2498,"vw":36.632119},{"c":36.73,"h":36.7706,"l":36.585,"n":23,"o":36.685,"t":"2026-09-24T18:15:00Z","v":3558,"vw":36.688684},{"c":36.675,"h":36.88,"l":36.6,"n":62,"o":36.76,"t":"2026-09-24T18:30:00Z","v":5695,"vw":36.728229},{"c":36.75,"h":36.75,"l":36.7,"n":4,"o":36.7,"t":"2026-09-24T18:45:00Z","v":300,"vw":36.725},{"c":36.58,"h":36.745,"l":36.58,"n":58,"o":36.7,"t":"2026-09-24T19:00:00Z","v":20811,"vw":36.636869},{"c":36.7,"h":36.73,"l":36.6,"n":54,"o":36.64,"t":"2026-09-24T19:15:00Z","v":5158,"vw":36.612772},{"c":36.8399,"h":36.84,"l":36.6676,"n":56,"o":36.71,"t":"2026-09-24T19:30:00Z","v":2743,"vw":36.769565},{"c":36.85,"h":36.9,"l":36.771,"n":129,"o":36.771,"t":"2026-09-24T19:45:00Z","v":7593,"vw":36.850492},{"c":36.91,"h":36.91,"l":36.91,"n":7,"o":36.91,"t":"2026-09-24T20:00:00Z","v":982,"vw":36.91},{"c":37.68,"h":37.68,"l":37.68,"n":1,"o":37.68,"t":"2026-09-25T12:45:00Z","v":150,"vw":37.68},{"c":37.4083,"h":37.4083,"l":37.4083,"n":1,"o":37.4083,"t":"2026-09-25T13:00:00Z","v":600,"vw":37.4083},{"c":37,"h":37,"l":37,"n":8,"o":37,"t":"2026-09-25T13:15:00Z","v":1025,"vw":37},{"c":36.85,"h":37.08,"l":36.82,"n":121,"o":37.07,"t":"2026-09-25T13:30:00Z","v":12223,"vw":36.972142},{"c":36.9,"h":37.03,"l":36.8,"n":55,"o":36.83,"t":"2026-09-25T13:45:00Z","v":5055,"vw":36.891354},{"c":36.75,"h":36.85,"l":36.59,"n":50,"o":36.85,"t":"2026-09-25T14:00:00Z","v":4030,"vw":36.733883},{"c":36.96,"h":36.96,"l":36.72,"n":33,"o":36.72,"t":"2026-09-25T14:15:00Z","v":2407,"vw":36.857815},{"c":37.01,"h":37.01,"l":36.81,"n":32,"o":36.9,"t":"2026-09-25T14:30:00Z","v":3163,"vw":36.920316},{"c":37.09,"h":37.16,"l":36.9501,"n":59,"o":37.04,"t":"2026-09-25T14:45:00Z","v":9343,"vw":37.051756},{"c":37.17,"h":37.23,"l":37.05,"n":47,"o":37.17,"t":"2026-09-25T15:00:00Z","v":6866,"vw":37.105404},{"c":37.12,"h":37.185,"l":37.11,"n":24,"o":37.185,"t":"2026-09-25T15:15:00Z","v":2189,"vw":37.137711},{"c":37.03,"h":37.2725,"l":37.02,"n":69,"o":37.25,"t":"2026-09-25T15:30:00Z","v":5571,"vw":37.128005},{"c":37.38,"h":37.38,"l":37.02,"n":39,"o":37.03,"t":"2026-09-25T15:45:00Z","v":2251,"vw":37.106313},{"c":37.3,"h":37.46,"l":37.3,"n":66,"o":37.31,"t":"2026-09-25T16:00:00Z","v":5606,"vw":37.37715},{"c":37.2,"h":37.325,"l":37.2,"n":51,"o":37.29,"t":"2026-09-25T16:15:00Z","v":2849,"vw":37.254754},{"c":37.285,"h":37.39,"l":37.17,"n":83,"o":37.33,"t":"2026-09-25T16:30:00Z","v":7405,"vw":37.265722},{"c":37.22,"h":37.23,"l":37.1301,"n":22,"o":37.23,"t":"2026-09-25T16:45:00Z","v":2603,"vw":37.156361},{"c":37.275,"h":37.3489,"l":37.215,"n":56,"o":37.22,"t":"2026-09-25T17:00:00Z","v":4849,"vw":37.279985},{"c":37.195,"h":37.31,"l":37.195,"n":29,"o":37.26,"t":"2026-09-25T17:15:00Z","v":3825,"vw":37.23564},{"c":37.29,"h":37.29,"l":37.1201,"n":40,"o":37.175,"t":"2026-09-25T17:30:00Z","v":5447,"vw":37.185054},{"c":37.16,"h":37.27,"l":37.16,"n":94,"o":37.22,"t":"2026-09-25T17:45:00Z","v":2863,"vw":37.204286},{"c":37.3,"h":37.3,"l":37.1601,"n":52,"o":37.25,"t":"2026-09-25T18:00:00Z","v":2132,"vw":37.223074},{"c":37.16,"h":37.3,"l":37.16,"n":86,"o":37.23,"t":"2026-09-25T18:15:00Z","v":10539,"vw":37.23812},{"c":37.18,"h":37.32,"l":37.18,"n":7,"o":37.25,"t":"2026-09-25T18:30:00Z","v":795,"vw":37.265455},{"c":37.3,"h":37.38,"l":37.27,"n":38,"o":37.27,"t":"2026-09-25T18:45:00Z","v":2552,"vw":37.322566},{"c":37.4,"h":37.41,"l":37.3,"n":39,"o":37.32,"t":"2026-09-25T19:00:00Z","v":3883,"vw":37.350826},{"c":37.25,"h":37.37,"l":37.2353,"n":28,"o":37.37,"t":"2026-09-25T19:15:00Z","v":3472,"vw":37.307802},{"c":37.34,"h":37.37,"l":37.19,"n":34,"o":37.25,"t":"2026-09-25T19:30:00Z","v":2248,"vw":37.284885},{"c":37.26,"h":37.36,"l":37.26,"n":62,"o":37.305,"t":"2026-09-25T19:45:00Z","v":4313,"vw":37.298115},{"c":37.3,"h":37.3,"l":37.3,"n":7,"o":37.3,"t":"2026-09-25T20:00:00Z","v":716,"vw":37.3},{"c":37.02,"h":37.02,"l":37.02,"n":1,"o":37.02,"t":"2026-09-25T20:15:00Z","v":100,"vw":37.02},{"c":37.71,"h":37.73,"l":37.71,"n":2,"o":37.73,"t":"2026-09-25T20:45:00Z","v":1000,"vw":37.72},{"c":35.2185,"h":35.2185,"l":35.2185,"n":1,"o":35.2185,"t":"2026-09-28T08:15:00Z","v":256,"vw":35.2185},{"c":35.1,"h":35.1,"l":35.03,"n":6,"o":35.03,"t":"2026-09-28T09:00:00Z","v":400,"vw":35.065},{"c":35.22,"h":35.3369,"l":35.22,"n":3,"o":35.3369,"t":"2026-09-28T11:00:00Z","v":281,"vw":35.27845},{"c":35.332,"h":35.332,"l":35.332,"n":1,"o":35.332,"t":"2026-09-28T12:00:00Z","v":500,"vw":35.332},{"c":35.6,"h":35.6,"l":35.2,"n":22,"o":35.2625,"t":"2026-09-28T12:15:00Z","v":1774,"vw":35.298591},{"c":35.2724,"h":35.2724,"l":35.2519,"n":2,"o":35.2519,"t":"2026-09-28T12:30:00Z","v":200,"vw":35.26215},{"c":35.28,"h":35.3,"l":35.28,"n":15,"o":35.3,"t":"2026-09-28T13:00:00Z","v":760,"vw":35.293429},{"c":35.5,"h":35.5,"l":34.95,"n":336,"o":35.03,"t":"2026-09-28T13:30:00Z","v":48113,"vw":35.078473},{"c":35.83,"h":35.885,"l":35.595,"n":78,"o":35.595,"t":"2026-09-28T13:45:00Z","v":7170,"vw":35.822785},{"c":35.77,"h":36,"l":35.71,"n":105,"o":35.875,"t":"2026-09-28T14:00:00Z","v":6946,"vw":35.828985},{"c":35.74,"h":35.78,"l":35.69,"n":86,"o":35.75,"t":"2026-09-28T14:15:00Z","v":4902,"vw":35.741839},{"c":35.6,"h":35.81,"l":35.6,"n":94,"o":35.74,"t":"2026-09-28T14:30:00Z","v":8356,"vw":35.726071},{"c":35.465,"h":35.62,"l":35.38,"n":57,"o":35.62,"t":"2026-09-28T14:45:00Z","v":3609,"vw":35.476151},{"c":35.44,"h":35.57,"l":35.44,"n":73,"o":35.45,"t":"2026-09-28T15:00:00Z","v":3600,"vw":35.494467},{"c":35.3262,"h":35.5,"l":35.3262,"n":79,"o":35.455,"t":"2026-09-28T15:15:00Z","v":9419,"vw":35.458715},{"c":35.33,"h":35.44,"l":35.33,"n":31,"o":35.34,"t":"2026-09-28T15:30:00Z","v":4124,"vw":35.395727},{"c":35.35,"h":35.43,"l":35.3416,"n":40,"o":35.4,"t":"2026-09-28T15:45:00Z","v":3015,"vw":35.378231},{"c":35.32,"h":35.44,"l":35.26,"n":60,"o":35.395,"t":"2026-09-28T16:00:00Z","v":3985,"vw":35.374391},{"c":35.81,"h":35.87,"l":35.31,"n":128,"o":35.31,"t":"2026-09-28T16:15:00Z","v":13087,"vw":35.533352},{"c":35.49,"h":35.825,"l":35.49,"n":66,"o":35.825,"t":"2026-09-28T16:30:00Z","v":12306,"vw":35.740763},{"c":35.48,"h":35.56,"l":35.47,"n":34,"o":35.485,"t":"2026-09-28T16:45:00Z","v":3114,"vw":35.491644},{"c":35.77,"h":35.8222,"l":35.44,"n":40,"o":35.44,"t":"2026-09-28T17:00:00Z","v":2934,"vw":35.63413},{"c":35.64,"h":35.76,"l":35.5701,"n":98,"o":35.76,"t":"2026-09-28T17:15:00Z","v":16845,"vw":35.657812},{"c":35.55,"h":35.7,"l":35.55,"n":29,"o":35.64,"t":"2026-09-28T17:30:00Z","v":2661,"vw":35.608304},{"c":35.565,"h":35.74,"l":35.565,"n":16,"o":35.74,"t":"2026-09-28T17:45:00Z","v":1275,"vw":35.608889},{"c":35.635,"h":35.69,"l":35.585,"n":25,"o":35.585,"t":"2026-09-28T18:00:00Z","v":2740,"vw":35.627566},{"c":35.61,"h":35.66,"l":35.51,"n":43,"o":35.5946,"t":"2026-09-28T18:15:00Z","v":4313,"vw":35.596791},{"c":35.67,"h":35.67,"l":35.49,"n":48,"o":35.53,"t":"2026-09-28T18:30:00Z","v":4165,"vw":35.569413},{"c":35.58,"h":35.64,"l":35.57,"n":25,"o":35.61,"t":"2026-09-28T18:45:00Z","v":3307,"vw":35.619759},{"c":35.6299,"h":35.64,"l":35.48,"n":69,"o":35.61,"t":"2026-09-28T19:00:00Z","v":8629,"vw":35.526045},{"c":35.545,"h":35.565,"l":35.4901,"n":60,"o":35.51,"t":"2026-09-28T19:15:00Z","v":5069,"vw":35.543665},{"c":35.42,"h":35.5736,"l":35.41,"n":113,"o":35.565,"t":"2026-09-28T19:30:00Z","v":13270,"vw":35.499603},{"c":35.31,"h":35.4799,"l":35.31,"n":157,"o":35.4768,"t":"2026-09-28T19:45:00Z","v":10971,"vw":35.387368},{"c":35.36,"h":35.36,"l":35.36,"n":8,"o":35.36,"t":"2026-09-28T20:00:00Z","v":521,"vw":35.36},{"c":35.05,"h":35.05,"l":35.05,"n":1,"o":35.05,"t":"2026-09-28T21:15:00Z","v":251,"vw":35.05},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-09-28T21:30:00Z","v":100,"vw":35.15},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-09-28T23:00:00Z","v":100,"vw":35.3},{"c":35.36,"h":35.37,"l":35.36,"n":3,"o":35.37,"t":"2026-09-29T08:00:00Z","v":785,"vw":35.363606},{"c":35.31,"h":35.48,"l":35.288,"n":127,"o":35.37,"t":"2026-09-29T13:30:00Z","v":10137,"vw":35.371944},{"c":35.445,"h":35.445,"l":35.25,"n":43,"o":35.35,"t":"2026-09-29T13:45:00Z","v":4383,"vw":35.349198},{"c":35.49,"h":35.565,"l":35.42,"n":48,"o":35.555,"t":"2026-09-29T14:00:00Z","v":3482,"vw":35.496364},{"c":35.45,"h":35.58,"l":35.45,"n":37,"o":35.45,"t":"2026-09-29T14:15:00Z","v":6717,"vw":35.486597},{"c":35.46,"h":35.465,"l":35.4,"n":30,"o":35.435,"t":"2026-09-29T14:30:00Z","v":1745,"vw":35.436856},{"c":35.4299,"h":35.495,"l":35.33,"n":41,"o":35.495,"t":"2026-09-29T14:45:00Z","v":4264,"vw":35.37603},{"c":35.16,"h":35.375,"l":35.15,"n":114,"o":35.24,"t":"2026-09-29T15:00:00Z","v":7579,"vw":35.269855},{"c":34.95,"h":35.27,"l":34.95,"n":137,"o":35.205,"t":"2026-09-29T15:15:00Z","v":28213,"vw":35.06886},{"c":35.115,"h":35.14,"l":34.99,"n":34,"o":34.99,"t":"2026-09-29T15:30:00Z","v":2134,"vw":35.091619},{"c":35.09,"h":35.23,"l":35.09,"n":35,"o":35.09,"t":"2026-09-29T15:45:00Z","v":2780,"vw":35.166566},{"c":35.13,"h":35.13,"l":35.03,"n":16,"o":35.11,"t":"2026-09-29T16:00:00Z","v":3580,"vw":35.082996},{"c":35.2088,"h":35.24,"l":35.05,"n":37,"o":35.085,"t":"2026-09-29T16:15:00Z","v":2253,"vw":35.109866},{"c":35.27,"h":35.31,"l":35.23,"n":18,"o":35.26,"t":"2026-09-29T16:30:00Z","v":3010,"vw":35.289607},{"c":35.27,"h":35.27,"l":35.22,"n":21,"o":35.24,"t":"2026-09-29T16:45:00Z","v":2415,"vw":35.22569},{"c":35.25,"h":35.25,"l":35.195,"n":11,"o":35.21,"t":"2026-09-29T17:00:00Z","v":1096,"vw":35.234208},{"c":35.22,"h":35.25,"l":35.2,"n":33,"o":35.25,"t":"2026-09-29T17:15:00Z","v":2442,"vw":35.219494},{"c":35.27,"h":35.27,"l":35.2357,"n":38,"o":35.24,"t":"2026-09-29T17:30:00Z","v":3467,"vw":35.24831},{"c":35.24,"h":35.33,"l":35.24,"n":38,"o":35.31,"t":"2026-09-29T17:45:00Z","v":2247,"vw":35.29287},{"c":35.41,"h":35.48,"l":35.28,"n":109,"o":35.28,"t":"2026-09-29T18:00:00Z","v":10446,"vw":35.401501},{"c":35.32,"h":35.48,"l":35.32,"n":163,"o":35.41,"t":"2026-09-29T18:15:00Z","v":16509,"vw":35.402397},{"c":35.475,"h":35.535,"l":35.255,"n":107,"o":35.32,"t":"2026-09-29T18:30:00Z","v":9572,"vw":35.319332},{"c":35.57,"h":35.57,"l":35.485,"n":41,"o":35.5,"t":"2026-09-29T18:45:00Z","v":3017,"vw":35.516266},{"c":35.53,"h":35.63,"l":35.47,"n":54,"o":35.63,"t":"2026-09-29T19:00:00Z","v":4510,"vw":35.531446},{"c":35.5,"h":35.565,"l":35.5,"n":77,"o":35.51,"t":"2026-09-29T19:15:00Z","v":31487,"vw":35.533668},{"c":35.54,"h":35.545,"l":35.45,"n":239,"o":35.5,"t":"2026-09-29T19:30:00Z","v":44627,"vw":35.491655},{"c":35.57,"h":35.58,"l":35.45,"n":149,"o":35.51,"t":"2026-09-29T19:45:00Z","v":12653,"vw":35.516508},{"c":35.62,"h":35.62,"l":35.62,"n":9,"o":35.62,"t":"2026-09-29T20:00:00Z","v":1708,"vw":35.62},{"c":35.78,"h":35.78,"l":35.78,"n":4,"o":35.78,"t":"2026-09-29T21:15:00Z","v":250,"vw":35.78},{"c":35.83,"h":35.83,"l":35.83,"n":1,"o":35.83,"t":"2026-09-30T12:00:00Z","v":500,"vw":35.83},{"c":35.46,"h":35.92,"l":35.41,"n":79,"o":35.73,"t":"2026-09-30T13:30:00Z","v":9118,"vw":35.606447},{"c":35.435,"h":35.57,"l":35.36,"n":35,"o":35.39,"t":"2026-09-30T13:45:00Z","v":2912,"vw":35.430799},{"c":35.96,"h":35.99,"l":35.4,"n":65,"o":35.44,"t":"2026-09-30T14:00:00Z","v":6505,"vw":35.614068},{"c":35.73,"h":35.92,"l":35.6901,"n":33,"o":35.87,"t":"2026-09-30T14:15:00Z","v":1363,"vw":35.80393},{"c":35.68,"h":35.78,"l":35.64,"n":22,"o":35.65,"t":"2026-09-30T14:30:00Z","v":2085,"vw":35.704079},{"c":35.5,"h":35.59,"l":35.5,"n":5,"o":35.57,"t":"2026-09-30T14:45:00Z","v":302,"vw":35.553333},{"c":35.44,"h":35.53,"l":35.34,"n":41,"o":35.5,"t":"2026-09-30T15:00:00Z","v":3142,"vw":35.4361},{"c":35.21,"h":35.4951,"l":35.21,"n":34,"o":35.44,"t":"2026-09-30T15:15:00Z","v":3409,"vw":35.391351},{"c":35.26,"h":35.41,"l":35.25,"n":34,"o":35.41,"t":"2026-09-30T15:30:00Z","v":2204,"vw":35.338699},{"c":35.25,"h":35.39,"l":35.2,"n":56,"o":35.32,"t":"2026-09-30T15:45:00Z","v":18708,"vw":35.227696},{"c":35.29,"h":35.29,"l":35.2,"n":56,"o":35.22,"t":"2026-09-30T16:00:00Z","v":2173,"vw":35.242521},{"c":35.34,"h":35.34,"l":35.23,"n":13,"o":35.295,"t":"2026-09-30T16:15:00Z","v":1592,"vw":35.253439},{"c":35.35,"h":35.35,"l":35.33,"n":14,"o":35.33,"t":"2026-09-30T16:30:00Z","v":836,"vw":35.343029},{"c":35.3731,"h":35.39,"l":35.28,"n":11,"o":35.34,"t":"2026-09-30T16:45:00Z","v":1613,"vw":35.351059},{"c":35.215,"h":35.4,"l":35.19,"n":41,"o":35.4,"t":"2026-09-30T17:00:00Z","v":2635,"vw":35.24766},{"c":35.13,"h":35.22,"l":35.12,"n":43,"o":35.215,"t":"2026-09-30T17:15:00Z","v":3311,"vw":35.156986},{"c":35.16,"h":35.16,"l":35.1,"n":16,"o":35.1,"t":"2026-09-30T17:30:00Z","v":1136,"vw":35.115834},{"c":35.03,"h":35.12,"l":35,"n":38,"o":35.0011,"t":"2026-09-30T17:45:00Z","v":2811,"vw":35.037763},{"c":35.13,"h":35.135,"l":35.07,"n":31,"o":35.08,"t":"2026-09-30T18:00:00Z","v":2276,"vw":35.094355},{"c":35.0401,"h":35.1,"l":35.0401,"n":110,"o":35.08,"t":"2026-09-30T18:15:00Z","v":15046,"vw":35.064791},{"c":35.0901,"h":35.14,"l":35.085,"n":26,"o":35.1358,"t":"2026-09-30T18:30:00Z","v":4400,"vw":35.128425},{"c":35.1044,"h":35.135,"l":35.05,"n":15,"o":35.065,"t":"2026-09-30T18:45:00Z","v":1449,"vw":35.082752},{"c":35.1,"h":35.155,"l":35.07,"n":75,"o":35.1001,"t":"2026-09-30T19:00:00Z","v":7028,"vw":35.110081},{"c":35.09,"h":35.16,"l":35.08,"n":42,"o":35.11,"t":"2026-09-30T19:15:00Z","v":3988,"vw":35.118228},{"c":35.04,"h":35.13,"l":35,"n":68,"o":35.13,"t":"2026-09-30T19:30:00Z","v":7190,"vw":35.044935},{"c":34.96,"h":35.07,"l":34.95,"n":195,"o":34.99,"t":"2026-09-30T19:45:00Z","v":23704,"vw":35.011019},{"c":34.97,"h":34.97,"l":34.97,"n":5,"o":34.97,"t":"2026-09-30T20:00:00Z","v":1481,"vw":34.97},{"c":35.39,"h":35.39,"l":35.39,"n":1,"o":35.39,"t":"2026-09-30T22:00:00Z","v":100,"vw":35.39},{"c":35.39,"h":35.39,"l":35.39,"n":2,"o":35.39,"t":"2026-09-30T22:15:00Z","v":1000,"vw":35.39},{"c":34.81,"h":35.015,"l":34.77,"n":132,"o":34.91,"t":"2026-10-01T13:30:00Z","v":14533,"vw":34.896071},{"c":34.895,"h":34.935,"l":34.88,"n":11,"o":34.935,"t":"2026-10-01T13:45:00Z","v":798,"vw":34.890289},{"c":34.78,"h":34.955,"l":34.605,"n":91,"o":34.955,"t":"2026-10-01T14:00:00Z","v":6307,"vw":34.725622},{"c":34.99,"h":34.9921,"l":34.8,"n":39,"o":34.835,"t":"2026-10-01T14:15:00Z","v":2838,"vw":34.921423},{"c":34.975,"h":35.1841,"l":34.94,"n":48,"o":34.95,"t":"2026-10-01T14:30:00Z","v":4386,"vw":35.067463},{"c":34.85,"h":34.9557,"l":34.8201,"n":70,"o":34.915,"t":"2026-10-01T14:45:00Z","v":5134,"vw":34.887161},{"c":34.815,"h":34.84,"l":34.701,"n":58,"o":34.8,"t":"2026-10-01T15:00:00Z","v":4921,"vw":34.785089},{"c":34.985,"h":34.985,"l":34.795,"n":13,"o":34.795,"t":"2026-10-01T15:15:00Z","v":649,"vw":34.8575},{"c":34.9554,"h":34.9554,"l":34.82,"n":19,"o":34.82,"t":"2026-10-01T15:30:00Z","v":1124,"vw":34.906461},{"c":34.93,"h":34.93,"l":34.765,"n":20,"o":34.8,"t":"2026-10-01T15:45:00Z","v":1502,"vw":34.835857},{"c":34.96,"h":35,"l":34.94,"n":25,"o":34.94,"t":"2026-10-01T16:00:00Z","v":1902,"vw":34.976207},{"c":34.91,"h":34.96,"l":34.91,"n":9,"o":34.955,"t":"2026-10-01T16:15:00Z","v":546,"vw":34.943551},{"c":34.86,"h":34.9,"l":34.81,"n":30,"o":34.9,"t":"2026-10-01T16:30:00Z","v":1715,"vw":34.850014},{"c":34.765,"h":34.8701,"l":34.76,"n":22,"o":34.8701,"t":"2026-10-01T16:45:00Z","v":1302,"vw":34.799283},{"c":34.825,"h":34.825,"l":34.74,"n":28,"o":34.74,"t":"2026-10-01T17:00:00Z","v":2091,"vw":34.778454},{"c":34.99,"h":35.02,"l":34.83,"n":34,"o":34.83,"t":"2026-10-01T17:15:00Z","v":2368,"vw":34.956031},{"c":34.95,"h":35.2,"l":34.94,"n":93,"o":34.98,"t":"2026-10-01T17:30:00Z","v":7330,"vw":35.023042},{"c":34.73,"h":34.96,"l":34.7,"n":116,"o":34.955,"t":"2026-10-01T17:45:00Z","v":4414,"vw":34.861192},{"c":34.815,"h":34.815,"l":34.675,"n":13,"o":34.79,"t":"2026-10-01T18:00:00Z","v":2896,"vw":34.77951},{"c":34.8101,"h":34.96,"l":34.8101,"n":24,"o":34.96,"t":"2026-10-01T18:15:00Z","v":1873,"vw":34.938535},{"c":34.83,"h":34.98,"l":34.83,"n":14,"o":34.9125,"t":"2026-10-01T18:30:00Z","v":4500,"vw":34.933434},{"c":34.895,"h":34.895,"l":34.83,"n":5,"o":34.83,"t":"2026-10-01T18:45:00Z","v":650,"vw":34.84849},{"c":34.855,"h":34.9025,"l":34.82,"n":30,"o":34.9025,"t":"2026-10-01T19:00:00Z","v":2813,"vw":34.86359},{"c":34.8,"h":34.86,"l":34.79,"n":69,"o":34.86,"t":"2026-10-01T19:15:00Z","v":7225,"vw":34.835139},{"c":34.82,"h":34.85,"l":34.78,"n":160,"o":34.83,"t":"2026-10-01T19:30:00Z","v":15479,"vw":34.82329},{"c":34.83,"h":34.88,"l":34.76,"n":224,"o":34.79,"t":"2026-10-01T19:45:00Z","v":18297,"vw":34.827294},{"c":34.85,"h":34.85,"l":34.85,"n":10,"o":34.85,"t":"2026-10-01T20:00:00Z","v":1028,"vw":34.85},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-10-01T21:00:00Z","v":1394,"vw":35.86},{"c":34.69,"h":34.69,"l":34.69,"n":3,"o":34.69,"t":"2026-10-02T11:00:00Z","v":154,"vw":34.69},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-02T12:45:00Z","v":150,"vw":35.5},{"c":35.196,"h":35.5,"l":35.185,"n":89,"o":35.27,"t":"2026-10-02T13:30:00Z","v":10658,"vw":35.343283},{"c":35.46,"h":35.46,"l":35.235,"n":40,"o":35.28,"t":"2026-10-02T13:45:00Z","v":4970,"vw":35.407673},{"c":35.39,"h":35.5,"l":35.33,"n":18,"o":35.4131,"t":"2026-10-02T14:00:00Z","v":3833,"vw":35.415136},{"c":35.205,"h":35.385,"l":35.205,"n":20,"o":35.385,"t":"2026-10-02T14:15:00Z","v":4854,"vw":35.28137},{"c":35.31,"h":35.31,"l":35.08,"n":37,"o":35.095,"t":"2026-10-02T14:30:00Z","v":2177,"vw":35.196844},{"c":35.03,"h":35.37,"l":35,"n":43,"o":35.26,"t":"2026-10-02T14:45:00Z","v":2711,"vw":35.164798},{"c":34.89,"h":35.01,"l":34.8,"n":60,"o":35.01,"t":"2026-10-02T15:00:00Z","v":3411,"vw":34.848545},{"c":34.7,"h":34.82,"l":34.6,"n":37,"o":34.82,"t":"2026-10-02T15:15:00Z","v":3460,"vw":34.709127},{"c":34.56,"h":34.73,"l":34.555,"n":47,"o":34.73,"t":"2026-10-02T15:30:00Z","v":6662,"vw":34.643372},{"c":34.61,"h":34.69,"l":34.51,"n":58,"o":34.52,"t":"2026-10-02T15:45:00Z","v":4494,"vw":34.562227},{"c":34.62,"h":34.6501,"l":34.57,"n":25,"o":34.63,"t":"2026-10-02T16:00:00Z","v":1426,"vw":34.631577},{"c":34.68,"h":34.7899,"l":34.68,"n":49,"o":34.71,"t":"2026-10-02T16:15:00Z","v":3721,"vw":34.737169},{"c":34.69,"h":34.7435,"l":34.69,"n":20,"o":34.7435,"t":"2026-10-02T16:30:00Z","v":1090,"vw":34.7261},{"c":34.86,"h":34.86,"l":34.66,"n":31,"o":34.8,"t":"2026-10-02T16:45:00Z","v":4722,"vw":34.726175},{"c":34.71,"h":34.83,"l":34.7,"n":60,"o":34.7525,"t":"2026-10-02T17:00:00Z","v":7171,"vw":34.784688},{"c":34.71,"h":34.7867,"l":34.695,"n":24,"o":34.7,"t":"2026-10-02T17:15:00Z","v":3543,"vw":34.734277},{"c":34.77,"h":34.82,"l":34.75,"n":26,"o":34.82,"t":"2026-10-02T17:30:00Z","v":2044,"vw":34.779132},{"c":34.81,"h":34.81,"l":34.77,"n":14,"o":34.78,"t":"2026-10-02T17:45:00Z","v":1269,"vw":34.781121},{"c":34.87,"h":34.9,"l":34.78,"n":37,"o":34.815,"t":"2026-10-02T18:00:00Z","v":4193,"vw":34.840078},{"c":34.88,"h":34.88,"l":34.81,"n":10,"o":34.84,"t":"2026-10-02T18:15:00Z","v":1264,"vw":34.858285},{"c":34.92,"h":34.96,"l":34.88,"n":26,"o":34.89,"t":"2026-10-02T18:30:00Z","v":3761,"vw":34.899685},{"c":34.96,"h":34.96,"l":34.89,"n":9,"o":34.89,"t":"2026-10-02T18:45:00Z","v":672,"vw":34.926667},{"c":35.06,"h":35.06,"l":34.94,"n":291,"o":34.96,"t":"2026-10-02T19:00:00Z","v":23148,"vw":35.003095},{"c":35.02,"h":35.06,"l":35.02,"n":18,"o":35.06,"t":"2026-10-02T19:15:00Z","v":1587,"vw":35.044971},{"c":35,"h":35.08,"l":35,"n":128,"o":35.05,"t":"2026-10-02T19:30:00Z","v":8665,"vw":35.050204},{"c":35.05,"h":35.08,"l":34.93,"n":87,"o":34.98,"t":"2026-10-02T19:45:00Z","v":5390,"vw":35.007002},{"c":35.13,"h":35.13,"l":35.13,"n":7,"o":35.13,"t":"2026-10-02T20:00:00Z","v":987,"vw":35.13},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-02T22:15:00Z","v":167,"vw":35},{"c":34.97,"h":34.97,"l":34.97,"n":1,"o":34.97,"t":"2026-10-02T23:00:00Z","v":100,"vw":34.97},{"c":35.25,"h":35.25,"l":35.05,"n":7,"o":35.05,"t":"2026-10-05T11:00:00Z","v":2222,"vw":35.161952},{"c":35.12,"h":35.12,"l":35.12,"n":2,"o":35.12,"t":"2026-10-05T11:15:00Z","v":200,"vw":35.12},{"c":35.22,"h":35.22,"l":35.22,"n":1,"o":35.22,"t":"2026-10-05T12:30:00Z","v":180,"vw":35.22},{"c":35.27,"h":35.27,"l":35.11,"n":5,"o":35.11,"t":"2026-10-05T13:15:00Z","v":402,"vw":35.150302},{"c":34.4775,"h":35.15,"l":34.45,"n":187,"o":35.15,"t":"2026-10-05T13:30:00Z","v":32349,"vw":34.98999},{"c":34.45,"h":34.565,"l":34.39,"n":56,"o":34.5,"t":"2026-10-05T13:45:00Z","v":4953,"vw":34.465475},{"c":34.735,"h":34.8,"l":34.48,"n":71,"o":34.48,"t":"2026-10-05T14:00:00Z","v":5481,"vw":34.726654},{"c":34.58,"h":34.765,"l":34.58,"n":33,"o":34.74,"t":"2026-10-05T14:15:00Z","v":1624,"vw":34.707127},{"c":34.65,"h":34.755,"l":34.48,"n":40,"o":34.52,"t":"2026-10-05T14:30:00Z","v":13844,"vw":34.663703},{"c":34.87,"h":34.87,"l":34.7,"n":51,"o":34.71,"t":"2026-10-05T14:45:00Z","v":5056,"vw":34.80195},{"c":34.82,"h":34.94,"l":34.79,"n":73,"o":34.92,"t":"2026-10-05T15:00:00Z","v":12086,"vw":34.88612},{"c":34.775,"h":34.78,"l":34.665,"n":19,"o":34.78,"t":"2026-10-05T15:15:00Z","v":911,"vw":34.724412},{"c":34.925,"h":34.925,"l":34.78,"n":22,"o":34.8599,"t":"2026-10-05T15:30:00Z","v":3931,"vw":34.828954},{"c":34.8301,"h":34.8951,"l":34.8101,"n":17,"o":34.82,"t":"2026-10-05T15:45:00Z","v":1310,"vw":34.83666},{"c":34.755,"h":34.865,"l":34.755,"n":17,"o":34.86,"t":"2026-10-05T16:00:00Z","v":1637,"vw":34.829392},{"c":34.7201,"h":34.86,"l":34.7201,"n":8,"o":34.75,"t":"2026-10-05T16:15:00Z","v":1740,"vw":34.77067},{"c":34.83,"h":34.83,"l":34.765,"n":25,"o":34.765,"t":"2026-10-05T16:30:00Z","v":3059,"vw":34.796415},{"c":34.845,"h":34.855,"l":34.81,"n":13,"o":34.855,"t":"2026-10-05T16:45:00Z","v":2189,"vw":34.826263},{"c":34.7701,"h":34.7701,"l":34.7605,"n":3,"o":34.7605,"t":"2026-10-05T17:00:00Z","v":701,"vw":34.765986},{"c":34.8601,"h":35.01,"l":34.79,"n":145,"o":34.8,"t":"2026-10-05T17:15:00Z","v":23628,"vw":34.938572},{"c":34.9,"h":34.9,"l":34.8201,"n":23,"o":34.85,"t":"2026-10-05T17:30:00Z","v":6978,"vw":34.857571},{"c":34.95,"h":35.015,"l":34.92,"n":50,"o":35,"t":"2026-10-05T17:45:00Z","v":11905,"vw":34.980919},{"c":35.0295,"h":35.07,"l":34.98,"n":35,"o":34.98,"t":"2026-10-05T18:00:00Z","v":7529,"vw":35.024224},{"c":34.9243,"h":35.007,"l":34.9243,"n":23,"o":34.98,"t":"2026-10-05T18:15:00Z","v":1632,"vw":34.972474},{"c":35.075,"h":35.075,"l":35.01,"n":22,"o":35.03,"t":"2026-10-05T18:30:00Z","v":1489,"vw":35.039538},{"c":35.215,"h":35.215,"l":35.01,"n":59,"o":35.01,"t":"2026-10-05T18:45:00Z","v":9415,"vw":35.066655},{"c":35.1525,"h":35.27,"l":35.09,"n":114,"o":35.19,"t":"2026-10-05T19:00:00Z","v":12314,"vw":35.147515},{"c":35.07,"h":35.17,"l":35.04,"n":300,"o":35.09,"t":"2026-10-05T19:15:00Z","v":40532,"vw":35.098977},{"c":35.075,"h":35.095,"l":35.03,"n":241,"o":35.06,"t":"2026-10-05T19:30:00Z","v":36142,"vw":35.05833},{"c":34.87,"h":35.1,"l":34.865,"n":328,"o":35.08,"t":"2026-10-05T19:45:00Z","v":39356,"vw":34.971474},{"c":34.94,"h":34.94,"l":34.94,"n":8,"o":34.94,"t":"2026-10-05T20:00:00Z","v":991,"vw":34.94},{"c":35.49,"h":35.49,"l":35.49,"n":1,"o":35.49,"t":"2026-10-06T11:15:00Z","v":100,"vw":35.49},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-06T11:45:00Z","v":2500,"vw":35.5},{"c":35.01,"h":35.18,"l":35.01,"n":4,"o":35.18,"t":"2026-10-06T13:15:00Z","v":1888,"vw":35.046777},{"c":34.62,"h":35.085,"l":34.6,"n":97,"o":35.04,"t":"2026-10-06T13:30:00Z","v":10122,"vw":34.804093},{"c":34.62,"h":34.625,"l":34.51,"n":66,"o":34.565,"t":"2026-10-06T13:45:00Z","v":3900,"vw":34.561922},{"c":34.6569,"h":34.6569,"l":34.55,"n":54,"o":34.55,"t":"2026-10-06T14:00:00Z","v":3813,"vw":34.593798},{"c":34.495,"h":34.61,"l":34.49,"n":111,"o":34.5901,"t":"2026-10-06T14:15:00Z","v":9751,"vw":34.551589},{"c":34.6,"h":34.615,"l":34.5001,"n":33,"o":34.56,"t":"2026-10-06T14:30:00Z","v":1907,"vw":34.560824},{"c":34.63,"h":34.71,"l":34.57,"n":74,"o":34.63,"t":"2026-10-06T14:45:00Z","v":2849,"vw":34.639983},{"c":35.02,"h":35.02,"l":34.7394,"n":30,"o":34.7394,"t":"2026-10-06T15:00:00Z","v":9063,"vw":34.991152},{"c":35.04,"h":35.115,"l":34.96,"n":33,"o":35.01,"t":"2026-10-06T15:15:00Z","v":2611,"vw":35.026618},{"c":35.14,"h":35.2168,"l":35,"n":64,"o":35.01,"t":"2026-10-06T15:30:00Z","v":11346,"vw":35.13813},{"c":35.11,"h":35.23,"l":35.11,"n":29,"o":35.17,"t":"2026-10-06T15:45:00Z","v":2456,"vw":35.168882},{"c":35.12,"h":35.16,"l":35.11,"n":55,"o":35.12,"t":"2026-10-06T16:00:00Z","v":9928,"vw":35.129624},{"c":35.05,"h":35.14,"l":35.03,"n":27,"o":35.14,"t":"2026-10-06T16:15:00Z","v":3755,"vw":35.097309},{"c":35.15,"h":35.15,"l":35.04,"n":23,"o":35.07,"t":"2026-10-06T16:30:00Z","v":3533,"vw":35.073898},{"c":35.11,"h":35.11,"l":34.985,"n":107,"o":35.0874,"t":"2026-10-06T16:45:00Z","v":38280,"vw":35.01842},{"c":35.105,"h":35.155,"l":35.055,"n":33,"o":35.055,"t":"2026-10-06T17:00:00Z","v":24827,"vw":35.093612},{"c":35.065,"h":35.08,"l":35.05,"n":6,"o":35.05,"t":"2026-10-06T17:15:00Z","v":799,"vw":35.060714},{"c":35.095,"h":35.095,"l":35.06,"n":2,"o":35.06,"t":"2026-10-06T17:30:00Z","v":200,"vw":35.0775},{"c":35.12,"h":35.16,"l":35.09,"n":29,"o":35.1,"t":"2026-10-06T17:45:00Z","v":5188,"vw":35.122244},{"c":35.305,"h":35.305,"l":35.12,"n":48,"o":35.14,"t":"2026-10-06T18:00:00Z","v":3838,"vw":35.191833},{"c":35.205,"h":35.33,"l":35.2,"n":32,"o":35.33,"t":"2026-10-06T18:15:00Z","v":2162,"vw":35.25},{"c":35.17,"h":35.17,"l":35.16,"n":4,"o":35.16,"t":"2026-10-06T18:30:00Z","v":361,"vw":35.166667},{"c":35.2771,"h":35.2771,"l":35.1605,"n":39,"o":35.21,"t":"2026-10-06T18:45:00Z","v":3610,"vw":35.202939},{"c":35.2,"h":35.33,"l":35.2,"n":83,"o":35.28,"t":"2026-10-06T19:00:00Z","v":9928,"vw":35.265541},{"c":35.0968,"h":35.19,"l":35.0968,"n":8,"o":35.19,"t":"2026-10-06T19:15:00Z","v":2530,"vw":35.161555},{"c":35.05,"h":35.1201,"l":35.0165,"n":49,"o":35.1201,"t":"2026-10-06T19:30:00Z","v":5630,"vw":35.08476},{"c":35.08,"h":35.08,"l":34.98,"n":94,"o":35.08,"t":"2026-10-06T19:45:00Z","v":12687,"vw":35.029544},{"c":35.1,"h":35.1,"l":35.1,"n":7,"o":35.1,"t":"2026-10-06T20:00:00Z","v":1331,"vw":35.1},{"c":35.02,"h":35.02,"l":35.02,"n":1,"o":35.02,"t":"2026-10-07T11:15:00Z","v":1000,"vw":35.02},{"c":34,"h":34,"l":34,"n":9,"o":34,"t":"2026-10-07T12:15:00Z","v":542,"vw":34},{"c":33.2,"h":33.3575,"l":33.2,"n":4,"o":33.3575,"t":"2026-10-07T12:30:00Z","v":310,"vw":33.2925},{"c":34.4299,"h":34.4299,"l":34.4299,"n":1,"o":34.4299,"t":"2026-10-07T13:15:00Z","v":100,"vw":34.4299},{"c":33.55,"h":33.91,"l":33.37,"n":247,"o":33.9,"t":"2026-10-07T13:30:00Z","v":33896,"vw":33.596404},{"c":33.82,"h":33.85,"l":33.5963,"n":71,"o":33.65,"t":"2026-10-07T13:45:00Z","v":5872,"vw":33.677803},{"c":33.775,"h":33.86,"l":33.64,"n":94,"o":33.8,"t":"2026-10-07T14:00:00Z","v":8111,"vw":33.798726},{"c":33.8099,"h":33.83,"l":33.73,"n":31,"o":33.82,"t":"2026-10-07T14:15:00Z","v":2102,"vw":33.790447},{"c":33.86,"h":34.0099,"l":33.76,"n":45,"o":33.76,"t":"2026-10-07T14:30:00Z","v":3495,"vw":33.842473},{"c":33.835,"h":33.98,"l":33.835,"n":132,"o":33.9484,"t":"2026-10-07T14:45:00Z","v":17614,"vw":33.884386},{"c":33.86,"h":33.9461,"l":33.7921,"n":48,"o":33.86,"t":"2026-10-07T15:00:00Z","v":8014,"vw":33.820439},{"c":33.78,"h":33.825,"l":33.78,"n":5,"o":33.825,"t":"2026-10-07T15:15:00Z","v":211,"vw":33.803365},{"c":33.935,"h":33.965,"l":33.83,"n":30,"o":33.83,"t":"2026-10-07T15:30:00Z","v":5143,"vw":33.917918},{"c":33.9,"h":33.91,"l":33.83,"n":19,"o":33.88,"t":"2026-10-07T15:45:00Z","v":1283,"vw":33.884167},{"c":33.94,"h":33.99,"l":33.89,"n":40,"o":33.9,"t":"2026-10-07T16:00:00Z","v":2334,"vw":33.930579},{"c":34.04,"h":34.04,"l":33.92,"n":11,"o":33.9737,"t":"2026-10-07T16:15:00Z","v":1850,"vw":33.991126},{"c":33.95,"h":33.99,"l":33.93,"n":24,"o":33.99,"t":"2026-10-07T16:30:00Z","v":2166,"vw":33.965037},{"c":33.94,"h":33.99,"l":33.921,"n":9,"o":33.99,"t":"2026-10-07T16:45:00Z","v":4143,"vw":33.940969},{"c":34.12,"h":34.17,"l":33.93,"n":48,"o":33.94,"t":"2026-10-07T17:00:00Z","v":13622,"vw":34.130617},{"c":34.0522,"h":34.16,"l":34.01,"n":84,"o":34.09,"t":"2026-10-07T17:15:00Z","v":14901,"vw":34.085182},{"c":34.02,"h":34.05,"l":33.99,"n":43,"o":34.03,"t":"2026-10-07T17:30:00Z","v":7390,"vw":34.013365},{"c":33.94,"h":34,"l":33.94,"n":10,"o":34,"t":"2026-10-07T17:45:00Z","v":1741,"vw":33.972843},{"c":33.92,"h":34.0099,"l":33.8401,"n":39,"o":33.8401,"t":"2026-10-07T18:00:00Z","v":8331,"vw":33.987849},{"c":33.91,"h":34.0099,"l":33.91,"n":22,"o":33.98,"t":"2026-10-07T18:15:00Z","v":3884,"vw":33.977915},{"c":33.8888,"h":33.89,"l":33.875,"n":16,"o":33.88,"t":"2026-10-07T18:30:00Z","v":2525,"vw":33.886579},{"c":33.88,"h":33.92,"l":33.87,"n":171,"o":33.88,"t":"2026-10-07T18:45:00Z","v":24483,"vw":33.889515},{"c":33.78,"h":33.93,"l":33.76,"n":58,"o":33.88,"t":"2026-10-07T19:00:00Z","v":6284,"vw":33.820923},{"c":33.76,"h":33.77,"l":33.72,"n":26,"o":33.77,"t":"2026-10-07T19:15:00Z","v":2967,"vw":33.746015},{"c":33.69,"h":33.73,"l":33.6718,"n":66,"o":33.73,"t":"2026-10-07T19:30:00Z","v":4348,"vw":33.696056},{"c":33.73,"h":33.81,"l":33.67,"n":210,"o":33.67,"t":"2026-10-07T19:45:00Z","v":26987,"vw":33.713153},{"c":33.81,"h":33.81,"l":33.81,"n":8,"o":33.81,"t":"2026-10-07T20:00:00Z","v":1888,"vw":33.81},{"c":33.4385,"h":33.4385,"l":33.4385,"n":1,"o":33.4385,"t":"2026-10-07T22:30:00Z","v":350,"vw":33.4385},{"c":33.58,"h":33.81,"l":33.58,"n":4,"o":33.81,"t":"2026-10-08T08:00:00Z","v":1510,"vw":33.733333},{"c":33.502,"h":33.502,"l":33.502,"n":1,"o":33.502,"t":"2026-10-08T11:00:00Z","v":1500,"vw":33.502},{"c":34.01,"h":34.02,"l":33.5619,"n":127,"o":33.6,"t":"2026-10-08T13:30:00Z","v":16301,"vw":33.819357},{"c":34.16,"h":34.2653,"l":33.91,"n":102,"o":34.02,"t":"2026-10-08T13:45:00Z","v":9081,"vw":34.040349},{"c":34.0101,"h":34.11,"l":33.96,"n":72,"o":34.11,"t":"2026-10-08T14:00:00Z","v":7860,"vw":34.009545},{"c":34.21,"h":34.21,"l":33.99,"n":83,"o":34.01,"t":"2026-10-08T14:15:00Z","v":9235,"vw":34.094856},{"c":34.11,"h":34.25,"l":34.07,"n":106,"o":34.22,"t":"2026-10-08T14:30:00Z","v":10654,"vw":34.178337},{"c":34.065,"h":34.1,"l":34.01,"n":53,"o":34.1,"t":"2026-10-08T14:45:00Z","v":5461,"vw":34.046858},{"c":33.88,"h":34.1099,"l":33.87,"n":44,"o":34.1099,"t":"2026-10-08T15:00:00Z","v":3881,"vw":33.952343},{"c":33.89,"h":33.92,"l":33.84,"n":77,"o":33.86,"t":"2026-10-08T15:15:00Z","v":5164,"vw":33.880827},{"c":33.84,"h":33.91,"l":33.8,"n":43,"o":33.91,"t":"2026-10-08T15:30:00Z","v":3751,"vw":33.858735},{"c":33.73,"h":33.84,"l":33.72,"n":64,"o":33.835,"t":"2026-10-08T15:45:00Z","v":11252,"vw":33.765283},{"c":33.76,"h":33.81,"l":33.71,"n":34,"o":33.75,"t":"2026-10-08T16:00:00Z","v":4495,"vw":33.742867},{"c":33.84,"h":34.14,"l":33.75,"n":34,"o":33.75,"t":"2026-10-08T16:15:00Z","v":4644,"vw":33.87506},{"c":33.92,"h":34.02,"l":33.8,"n":56,"o":33.845,"t":"2026-10-08T16:30:00Z","v":6772,"vw":33.89967},{"c":34.0925,"h":34.14,"l":33.88,"n":63,"o":33.91,"t":"2026-10-08T16:45:00Z","v":5682,"vw":33.969126},{"c":34.18,"h":34.18,"l":34.0101,"n":53,"o":34.025,"t":"2026-10-08T17:00:00Z","v":3252,"vw":34.085594},{"c":34.21,"h":34.31,"l":34.15,"n":29,"o":34.15,"t":"2026-10-08T17:15:00Z","v":2703,"vw":34.232538},{"c":34.12,"h":34.25,"l":34.1,"n":50,"o":34.2,"t":"2026-10-08T17:30:00Z","v":7121,"vw":34.153613},{"c":34.2,"h":34.2,"l":34.1,"n":25,"o":34.14,"t":"2026-10-08T17:45:00Z","v":1526,"vw":34.145393},{"c":34.07,"h":34.2,"l":34.07,"n":52,"o":34.1724,"t":"2026-10-08T18:00:00Z","v":6231,"vw":34.139082},{"c":34.12,"h":34.17,"l":34.05,"n":58,"o":34.09,"t":"2026-10-08T18:15:00Z","v":4781,"vw":34.119822},{"c":34.05,"h":34.12,"l":34,"n":53,"o":34.12,"t":"2026-10-08T18:30:00Z","v":5754,"vw":34.059055},{"c":34.12,"h":34.14,"l":34.08,"n":30,"o":34.08,"t":"2026-10-08T18:45:00Z","v":1918,"vw":34.106534},{"c":34.18,"h":34.18,"l":34.12,"n":29,"o":34.15,"t":"2026-10-08T19:00:00Z","v":2721,"vw":34.151352},{"c":34.16,"h":34.245,"l":34.1,"n":57,"o":34.15,"t":"2026-10-08T19:15:00Z","v":5822,"vw":34.160392},{"c":34.22,"h":34.25,"l":34.16,"n":51,"o":34.17,"t":"2026-10-08T19:30:00Z","v":3883,"vw":34.204151},{"c":34.26,"h":34.27,"l":34.15,"n":226,"o":34.19,"t":"2026-10-08T19:45:00Z","v":16849,"vw":34.214163},{"c":34.26,"h":34.26,"l":34.26,"n":8,"o":34.26,"t":"2026-10-08T20:00:00Z","v":2098,"vw":34.26},{"c":34.89,"h":35,"l":34.89,"n":3,"o":35,"t":"2026-10-09T08:15:00Z","v":250,"vw":34.945},{"c":34.9433,"h":35.04,"l":34.72,"n":110,"o":34.87,"t":"2026-10-09T13:30:00Z","v":10756,"vw":34.860043},{"c":35.21,"h":35.3,"l":35.05,"n":65,"o":35.05,"t":"2026-10-09T13:45:00Z","v":24072,"vw":35.155902},{"c":35.115,"h":35.115,"l":35.08,"n":8,"o":35.08,"t":"2026-10-09T14:00:00Z","v":979,"vw":35.102538},{"c":35,"h":35.175,"l":35,"n":12,"o":35.175,"t":"2026-10-09T14:15:00Z","v":1394,"vw":35.089086},{"c":34.92,"h":34.92,"l":34.85,"n":7,"o":34.91,"t":"2026-10-09T14:30:00Z","v":391,"vw":34.895455},{"c":34.924,"h":35.01,"l":34.8954,"n":14,"o":34.91,"t":"2026-10-09T14:45:00Z","v":1419,"vw":34.921749},{"c":35.0572,"h":35.1,"l":34.92,"n":50,"o":34.93,"t":"2026-10-09T15:00:00Z","v":11225,"vw":34.999554},{"c":35.08,"h":35.21,"l":35.08,"n":20,"o":35.16,"t":"2026-10-09T15:15:00Z","v":1787,"vw":35.155679},{"c":35.19,"h":35.21,"l":35.15,"n":24,"o":35.19,"t":"2026-10-09T15:30:00Z","v":4609,"vw":35.174326},{"c":35.14,"h":35.2188,"l":35.11,"n":19,"o":35.17,"t":"2026-10-09T15:45:00Z","v":2311,"vw":35.150519},{"c":35.154,"h":35.18,"l":35.1,"n":48,"o":35.15,"t":"2026-10-09T16:00:00Z","v":5020,"vw":35.151717},{"c":35.16,"h":35.2,"l":35.11,"n":8,"o":35.12,"t":"2026-10-09T16:15:00Z","v":2152,"vw":35.129288},{"c":35.15,"h":35.21,"l":35.15,"n":16,"o":35.1602,"t":"2026-10-09T16:30:00Z","v":1125,"vw":35.179362},{"c":35.185,"h":35.25,"l":35.14,"n":21,"o":35.18,"t":"2026-10-09T16:45:00Z","v":3782,"vw":35.186189},{"c":35.17,"h":35.19,"l":35.17,"n":11,"o":35.18,"t":"2026-10-09T17:00:00Z","v":800,"vw":35.180329},{"c":35.195,"h":35.195,"l":35.16,"n":9,"o":35.16,"t":"2026-10-09T17:15:00Z","v":1188,"vw":35.181357},{"c":35.23,"h":35.23,"l":35.16,"n":8,"o":35.16,"t":"2026-10-09T17:30:00Z","v":3275,"vw":35.19917},{"c":35.24,"h":35.25,"l":35.2,"n":22,"o":35.205,"t":"2026-10-09T17:45:00Z","v":2891,"vw":35.235071},{"c":35.34,"h":35.4,"l":35.25,"n":22,"o":35.25,"t":"2026-10-09T18:00:00Z","v":2019,"vw":35.32569},{"c":35.27,"h":35.4,"l":35.27,"n":11,"o":35.4,"t":"2026-10-09T18:15:00Z","v":3166,"vw":35.373557},{"c":35.25,"h":35.25,"l":35.24,"n":10,"o":35.24,"t":"2026-10-09T18:30:00Z","v":677,"vw":35.246796},{"c":35.275,"h":35.29,"l":35.21,"n":13,"o":35.21,"t":"2026-10-09T18:45:00Z","v":5731,"vw":35.275314},{"c":35.23,"h":35.27,"l":35.22,"n":24,"o":35.26,"t":"2026-10-09T19:00:00Z","v":3131,"vw":35.23434},{"c":35.14,"h":35.26,"l":35.14,"n":82,"o":35.26,"t":"2026-10-09T19:15:00Z","v":8096,"vw":35.172628},{"c":35.205,"h":35.205,"l":35.1016,"n":62,"o":35.1016,"t":"2026-10-09T19:30:00Z","v":7589,"vw":35.118768},{"c":35.155,"h":35.21,"l":35.1,"n":75,"o":35.175,"t":"2026-10-09T19:45:00Z","v":7752,"vw":35.148118},{"c":35.2,"h":35.2,"l":35.2,"n":5,"o":35.2,"t":"2026-10-09T20:00:00Z","v":1230,"vw":35.2},{"c":34.9,"h":34.9,"l":34.66,"n":43,"o":34.72,"t":"2026-10-12T13:30:00Z","v":4654,"vw":34.757204},{"c":34.86,"h":34.9499,"l":34.83,"n":20,"o":34.89,"t":"2026-10-12T13:45:00Z","v":1243,"vw":34.894569},{"c":34.94,"h":35.03,"l":34.94,"n":26,"o":35,"t":"2026-10-12T14:00:00Z","v":2411,"vw":35.004114},{"c":34.85,"h":34.91,"l":34.85,"n":13,"o":34.9,"t":"2026-10-12T14:15:00Z","v":838,"vw":34.874286},{"c":34.9599,"h":34.9599,"l":34.8501,"n":9,"o":34.925,"t":"2026-10-12T14:30:00Z","v":1494,"vw":34.918784},{"c":34.93,"h":34.93,"l":34.8,"n":7,"o":34.8,"t":"2026-10-12T14:45:00Z","v":743,"vw":34.898571},{"c":34.955,"h":34.955,"l":34.85,"n":11,"o":34.86,"t":"2026-10-12T15:00:00Z","v":1308,"vw":34.87444},{"c":34.93,"h":35,"l":34.91,"n":18,"o":35,"t":"2026-10-12T15:15:00Z","v":2278,"vw":34.92616},{"c":34.9606,"h":34.9606,"l":34.87,"n":27,"o":34.88,"t":"2026-10-12T15:30:00Z","v":5252,"vw":34.910391},{"c":34.85,"h":34.91,"l":34.85,"n":20,"o":34.91,"t":"2026-10-12T15:45:00Z","v":2150,"vw":34.878447},{"c":34.95,"h":34.95,"l":34.84,"n":22,"o":34.88,"t":"2026-10-12T16:00:00Z","v":3512,"vw":34.889145},{"c":34.935,"h":34.935,"l":34.935,"n":2,"o":34.935,"t":"2026-10-12T16:15:00Z","v":101,"vw":34.935},{"c":34.93,"h":34.93,"l":34.89,"n":12,"o":34.89,"t":"2026-10-12T16:30:00Z","v":835,"vw":34.897619},{"c":34.9,"h":34.9,"l":34.86,"n":19,"o":34.87,"t":"2026-10-12T16:45:00Z","v":3848,"vw":34.881464},{"c":34.86,"h":34.8724,"l":34.86,"n":8,"o":34.8724,"t":"2026-10-12T17:00:00Z","v":2017,"vw":34.868151},{"c":34.835,"h":34.865,"l":34.835,"n":7,"o":34.865,"t":"2026-10-12T17:15:00Z","v":360,"vw":34.846858},{"c":34.8,"h":34.8301,"l":34.8,"n":14,"o":34.8301,"t":"2026-10-12T17:30:00Z","v":980,"vw":34.815638},{"c":34.82,"h":34.93,"l":34.82,"n":31,"o":34.86,"t":"2026-10-12T18:00:00Z","v":5774,"vw":34.866509},{"c":34.84,"h":34.865,"l":34.84,"n":8,"o":34.84,"t":"2026-10-12T18:15:00Z","v":737,"vw":34.850064},{"c":34.76,"h":34.86,"l":34.76,"n":36,"o":34.81,"t":"2026-10-12T18:30:00Z","v":3972,"vw":34.812833},{"c":34.72,"h":34.76,"l":34.715,"n":24,"o":34.76,"t":"2026-10-12T18:45:00Z","v":2959,"vw":34.750175},{"c":34.725,"h":34.7614,"l":34.69,"n":23,"o":34.756,"t":"2026-10-12T19:00:00Z","v":4480,"vw":34.737631},{"c":34.73,"h":34.83,"l":34.7,"n":39,"o":34.75,"t":"2026-10-12T19:15:00Z","v":4392,"vw":34.73687},{"c":34.79,"h":34.89,"l":34.79,"n":9,"o":34.82,"t":"2026-10-12T19:30:00Z","v":608,"vw":34.829765},{"c":34.91,"h":34.91,"l":34.83,"n":60,"o":34.85,"t":"2026-10-12T19:45:00Z","v":5165,"vw":34.860922},{"c":34.9,"h":34.9,"l":34.9,"n":4,"o":34.9,"t":"2026-10-12T20:00:00Z","v":997,"vw":34.9},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-10-13T12:30:00Z","v":500,"vw":35.75},{"c":34.82,"h":35.04,"l":34.8,"n":56,"o":34.98,"t":"2026-10-13T13:30:00Z","v":7596,"vw":34.969973},{"c":34.5,"h":34.84,"l":34.5,"n":29,"o":34.81,"t":"2026-10-13T13:45:00Z","v":2503,"vw":34.676983},{"c":34.51,"h":35.025,"l":34.455,"n":92,"o":35.025,"t":"2026-10-13T14:00:00Z","v":10202,"vw":34.604187},{"c":34.35,"h":34.5,"l":34.28,"n":47,"o":34.5,"t":"2026-10-13T14:15:00Z","v":4915,"vw":34.347842},{"c":34.34,"h":34.41,"l":34.32,"n":28,"o":34.4,"t":"2026-10-13T14:30:00Z","v":3404,"vw":34.360753},{"c":34.315,"h":34.4,"l":34.315,"n":5,"o":34.365,"t":"2026-10-13T14:45:00Z","v":794,"vw":34.345},{"c":34.22,"h":34.32,"l":34.2,"n":121,"o":34.32,"t":"2026-10-13T15:00:00Z","v":7223,"vw":34.254814},{"c":34.075,"h":34.22,"l":34.075,"n":29,"o":34.2,"t":"2026-10-13T15:15:00Z","v":3202,"vw":34.1885},{"c":34.01,"h":34.125,"l":34.01,"n":47,"o":34.11,"t":"2026-10-13T15:30:00Z","v":5442,"vw":34.066757},{"c":34.012,"h":34.04,"l":33.99,"n":12,"o":34.04,"t":"2026-10-13T15:45:00Z","v":1827,"vw":34.011373},{"c":34.03,"h":34.06,"l":34,"n":18,"o":34.04,"t":"2026-10-13T16:00:00Z","v":2641,"vw":34.032969},{"c":34.01,"h":34.02,"l":33.91,"n":17,"o":34.02,"t":"2026-10-13T16:15:00Z","v":12827,"vw":34.015488},{"c":34.03,"h":34.1199,"l":34.03,"n":18,"o":34.04,"t":"2026-10-13T16:30:00Z","v":3408,"vw":34.058448},{"c":33.95,"h":34.01,"l":33.95,"n":21,"o":34.01,"t":"2026-10-13T16:45:00Z","v":2034,"vw":33.991954},{"c":34.0399,"h":34.05,"l":33.927,"n":7,"o":33.927,"t":"2026-10-13T17:00:00Z","v":785,"vw":33.991068},{"c":34.12,"h":34.12,"l":34.0111,"n":46,"o":34.04,"t":"2026-10-13T17:15:00Z","v":11417,"vw":34.030999},{"c":34.085,"h":34.09,"l":34.08,"n":4,"o":34.09,"t":"2026-10-13T17:30:00Z","v":546,"vw":34.087253},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-10-13T17:45:00Z","v":293,"vw":34.02},{"c":34.16,"h":34.1944,"l":33.97,"n":22,"o":34,"t":"2026-10-13T18:00:00Z","v":3354,"vw":34.030008},{"c":34.1605,"h":34.26,"l":34.0901,"n":11,"o":34.0901,"t":"2026-10-13T18:15:00Z","v":4772,"vw":34.144559},{"c":34.19,"h":34.2,"l":34.14,"n":17,"o":34.19,"t":"2026-10-13T18:30:00Z","v":1445,"vw":34.178499},{"c":34.245,"h":34.29,"l":34.2201,"n":16,"o":34.25,"t":"2026-10-13T18:45:00Z","v":1775,"vw":34.255813},{"c":34.234,"h":34.25,"l":34.2334,"n":9,"o":34.24,"t":"2026-10-13T19:00:00Z","v":155067,"vw":34.240009},{"c":34.175,"h":34.2171,"l":34.175,"n":3,"o":34.2171,"t":"2026-10-13T19:15:00Z","v":273,"vw":34.201622},{"c":34.2,"h":34.235,"l":34.2,"n":14,"o":34.2,"t":"2026-10-13T19:30:00Z","v":653,"vw":34.216655},{"c":34.12,"h":34.21,"l":34.02,"n":155,"o":34.185,"t":"2026-10-13T19:45:00Z","v":10606,"vw":34.133019},{"c":34.17,"h":34.17,"l":34.17,"n":7,"o":34.17,"t":"2026-10-13T20:00:00Z","v":1843,"vw":34.17},{"c":34.07,"h":34.07,"l":34.07,"n":1,"o":34.07,"t":"2026-10-13T23:45:00Z","v":300,"vw":34.07},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-14T08:00:00Z","v":120,"vw":34.1},{"c":33.1,"h":33.1,"l":33.1,"n":4,"o":33.1,"t":"2026-10-14T13:00:00Z","v":124,"vw":33.1},{"c":32.995,"h":33.2571,"l":32.78,"n":146,"o":33,"t":"2026-10-14T13:30:00Z","v":9364,"vw":32.987824},{"c":32.58,"h":32.96,"l":32.58,"n":107,"o":32.96,"t":"2026-10-14T13:45:00Z","v":10171,"vw":32.807848},{"c":32.5275,"h":32.605,"l":32.4,"n":122,"o":32.5899,"t":"2026-10-14T14:00:00Z","v":8153,"vw":32.511864},{"c":32.36,"h":32.4838,"l":32.24,"n":164,"o":32.48,"t":"2026-10-14T14:15:00Z","v":19469,"vw":32.342651},{"c":32.54,"h":32.54,"l":32.27,"n":147,"o":32.27,"t":"2026-10-14T14:30:00Z","v":16989,"vw":32.3983},{"c":32.4574,"h":32.615,"l":32.4574,"n":67,"o":32.57,"t":"2026-10-14T14:45:00Z","v":4342,"vw":32.555566},{"c":32.27,"h":32.44,"l":32.19,"n":132,"o":32.44,"t":"2026-10-14T15:00:00Z","v":11415,"vw":32.270372},{"c":32.34,"h":32.395,"l":32.23,"n":98,"o":32.35,"t":"2026-10-14T15:15:00Z","v":14042,"vw":32.305232},{"c":32.28,"h":32.4,"l":32.18,"n":188,"o":32.4,"t":"2026-10-14T15:30:00Z","v":16064,"vw":32.247698},{"c":32.16,"h":32.2899,"l":32.16,"n":29,"o":32.2,"t":"2026-10-14T15:45:00Z","v":1234,"vw":32.216192},{"c":32.12,"h":32.225,"l":32.06,"n":62,"o":32.18,"t":"2026-10-14T16:00:00Z","v":12547,"vw":32.1423},{"c":32.06,"h":32.17,"l":32.06,"n":98,"o":32.17,"t":"2026-10-14T16:15:00Z","v":21367,"vw":32.103308},{"c":32.212,"h":32.212,"l":32.06,"n":28,"o":32.06,"t":"2026-10-14T16:30:00Z","v":2986,"vw":32.14975},{"c":32.19,"h":32.23,"l":32.09,"n":79,"o":32.21,"t":"2026-10-14T16:45:00Z","v":10053,"vw":32.152574},{"c":32.03,"h":32.1936,"l":32.03,"n":109,"o":32.1936,"t":"2026-10-14T17:00:00Z","v":36311,"vw":32.062498},{"c":32.065,"h":32.13,"l":31.99,"n":135,"o":32.03,"t":"2026-10-14T17:15:00Z","v":17673,"vw":32.01863},{"c":31.9875,"h":32.085,"l":31.96,"n":45,"o":32.07,"t":"2026-10-14T17:30:00Z","v":10776,"vw":32.051425},{"c":31.8,"h":31.96,"l":31.7885,"n":65,"o":31.96,"t":"2026-10-14T17:45:00Z","v":16533,"vw":31.849708},{"c":31.8812,"h":31.8812,"l":31.71,"n":76,"o":31.78,"t":"2026-10-14T18:00:00Z","v":9950,"vw":31.803108},{"c":31.86,"h":31.89,"l":31.78,"n":40,"o":31.83,"t":"2026-10-14T18:15:00Z","v":7962,"vw":31.835499},{"c":31.82,"h":31.9,"l":31.82,"n":43,"o":31.86,"t":"2026-10-14T18:30:00Z","v":3455,"vw":31.864205},{"c":31.96,"h":31.9627,"l":31.81,"n":47,"o":31.84,"t":"2026-10-14T18:45:00Z","v":5059,"vw":31.907799},{"c":31.91,"h":31.96,"l":31.835,"n":156,"o":31.96,"t":"2026-10-14T19:00:00Z","v":14681,"vw":31.921953},{"c":32.12,"h":32.13,"l":32.0186,"n":36,"o":32.0186,"t":"2026-10-14T19:15:00Z","v":3229,"vw":32.067827},{"c":32.03,"h":32.082,"l":32.01,"n":64,"o":32.06,"t":"2026-10-14T19:30:00Z","v":4193,"vw":32.042174},{"c":32.08,"h":32.124,"l":31.955,"n":256,"o":32,"t":"2026-10-14T19:45:00Z","v":34661,"vw":32.022055},{"c":32.15,"h":32.15,"l":32.15,"n":11,"o":32.15,"t":"2026-10-14T20:00:00Z","v":1374,"vw":32.15},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-10-14T22:15:00Z","v":100,"vw":32.06},{"c":32.4,"h":32.7,"l":32.32,"n":148,"o":32.7,"t":"2026-10-15T13:30:00Z","v":12398,"vw":32.530696},{"c":32.28,"h":32.4128,"l":32.22,"n":381,"o":32.36,"t":"2026-10-15T13:45:00Z","v":69764,"vw":32.264887},{"c":32.355,"h":32.4175,"l":32.3,"n":103,"o":32.31,"t":"2026-10-15T14:00:00Z","v":10044,"vw":32.33475},{"c":32.61,"h":32.61,"l":32.3,"n":94,"o":32.35,"t":"2026-10-15T14:15:00Z","v":7213,"vw":32.452193},{"c":32.76,"h":32.81,"l":32.64,"n":62,"o":32.64,"t":"2026-10-15T14:30:00Z","v":6991,"vw":32.754974},{"c":32.86,"h":32.89,"l":32.7201,"n":77,"o":32.78,"t":"2026-10-15T14:45:00Z","v":12755,"vw":32.823654},{"c":33.02,"h":33.05,"l":32.88,"n":69,"o":32.91,"t":"2026-10-15T15:00:00Z","v":8266,"vw":32.970421},{"c":32.9995,"h":33.11,"l":32.98,"n":33,"o":33.08,"t":"2026-10-15T15:15:00Z","v":2476,"vw":33.053726},{"c":32.96,"h":33.04,"l":32.96,"n":37,"o":33.01,"t":"2026-10-15T15:30:00Z","v":2263,"vw":33.009724},{"c":32.9,"h":32.955,"l":32.9,"n":37,"o":32.9,"t":"2026-10-15T15:45:00Z","v":8950,"vw":32.942072},{"c":32.965,"h":33.01,"l":32.91,"n":46,"o":32.9525,"t":"2026-10-15T16:00:00Z","v":5277,"vw":32.985166},{"c":33.03,"h":33.045,"l":33.0125,"n":16,"o":33.0125,"t":"2026-10-15T16:15:00Z","v":510,"vw":33.029167},{"c":32.96,"h":33.01,"l":32.96,"n":36,"o":33,"t":"2026-10-15T16:30:00Z","v":4388,"vw":32.986692},{"c":32.945,"h":33.02,"l":32.9301,"n":88,"o":32.98,"t":"2026-10-15T16:45:00Z","v":8069,"vw":32.980657},{"c":32.93,"h":32.9487,"l":32.91,"n":11,"o":32.94,"t":"2026-10-15T17:00:00Z","v":625,"vw":32.933386},{"c":32.94,"h":33,"l":32.9101,"n":48,"o":32.93,"t":"2026-10-15T17:15:00Z","v":3398,"vw":32.942258},{"c":33.03,"h":33.03,"l":32.96,"n":19,"o":32.96,"t":"2026-10-15T17:30:00Z","v":1493,"vw":32.992114},{"c":33.06,"h":33.0799,"l":33.0268,"n":24,"o":33.0268,"t":"2026-10-15T17:45:00Z","v":2287,"vw":33.046677},{"c":33.08,"h":33.18,"l":33.07,"n":55,"o":33.11,"t":"2026-10-15T18:00:00Z","v":7666,"vw":33.131117},{"c":33.0695,"h":33.095,"l":33.04,"n":33,"o":33.06,"t":"2026-10-15T18:15:00Z","v":2258,"vw":33.067234},{"c":33.115,"h":33.115,"l":33.05,"n":37,"o":33.06,"t":"2026-10-15T18:30:00Z","v":3135,"vw":33.074725},{"c":33.17,"h":33.2,"l":33.17,"n":21,"o":33.2,"t":"2026-10-15T18:45:00Z","v":2603,"vw":33.185781},{"c":33.32,"h":33.3632,"l":33.27,"n":56,"o":33.28,"t":"2026-10-15T19:00:00Z","v":3521,"vw":33.29627},{"c":33.4,"h":33.44,"l":33.32,"n":113,"o":33.34,"t":"2026-10-15T19:15:00Z","v":12870,"vw":33.407281},{"c":33.46,"h":33.485,"l":33.295,"n":85,"o":33.345,"t":"2026-10-15T19:30:00Z","v":6934,"vw":33.398272},{"c":33.56,"h":33.58,"l":33.47,"n":280,"o":33.54,"t":"2026-10-15T19:45:00Z","v":31815,"vw":33.536931},{"c":33.59,"h":33.59,"l":33.59,"n":6,"o":33.59,"t":"2026-10-15T20:00:00Z","v":911,"vw":33.59},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-15T21:15:00Z","v":300,"vw":33.65},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-16T10:15:00Z","v":100,"vw":33.7},{"c":33.96,"h":33.9951,"l":33.41,"n":136,"o":33.41,"t":"2026-10-16T13:30:00Z","v":22033,"vw":33.813883},{"c":34.09,"h":34.1699,"l":33.955,"n":94,"o":34.02,"t":"2026-10-16T13:45:00Z","v":11313,"vw":34.039815},{"c":34.09,"h":34.13,"l":33.89,"n":100,"o":34.08,"t":"2026-10-16T14:00:00Z","v":8896,"vw":34.021629},{"c":34.4,"h":34.46,"l":34.08,"n":106,"o":34.08,"t":"2026-10-16T14:15:00Z","v":10179,"vw":34.206554},{"c":34.31,"h":34.5,"l":34.31,"n":238,"o":34.5,"t":"2026-10-16T14:30:00Z","v":17145,"vw":34.440678},{"c":34.39,"h":34.41,"l":34.28,"n":136,"o":34.32,"t":"2026-10-16T14:45:00Z","v":12365,"vw":34.377127},{"c":34.055,"h":34.32,"l":34.055,"n":103,"o":34.32,"t":"2026-10-16T15:00:00Z","v":10470,"vw":34.164905},{"c":33.85,"h":34,"l":33.78,"n":32,"o":33.99,"t":"2026-10-16T15:15:00Z","v":2851,"vw":33.86175},{"c":33.86,"h":33.95,"l":33.85,"n":208,"o":33.87,"t":"2026-10-16T15:30:00Z","v":30608,"vw":33.9104},{"c":33.67,"h":33.87,"l":33.67,"n":54,"o":33.845,"t":"2026-10-16T15:45:00Z","v":5956,"vw":33.758048},{"c":33.64,"h":33.65,"l":33.46,"n":63,"o":33.65,"t":"2026-10-16T16:00:00Z","v":6891,"vw":33.550319},{"c":33.6835,"h":33.72,"l":33.64,"n":34,"o":33.72,"t":"2026-10-16T16:15:00Z","v":3827,"vw":33.688923},{"c":33.655,"h":33.655,"l":33.55,"n":15,"o":33.64,"t":"2026-10-16T16:30:00Z","v":1119,"vw":33.612314},{"c":33.54,"h":33.67,"l":33.53,"n":29,"o":33.67,"t":"2026-10-16T16:45:00Z","v":2384,"vw":33.58232},{"c":33.42,"h":33.575,"l":33.42,"n":46,"o":33.575,"t":"2026-10-16T17:00:00Z","v":4090,"vw":33.453785},{"c":33.38,"h":33.43,"l":33.34,"n":31,"o":33.35,"t":"2026-10-16T17:15:00Z","v":3010,"vw":33.372217},{"c":33.62,"h":33.64,"l":33.42,"n":79,"o":33.42,"t":"2026-10-16T17:30:00Z","v":231762,"vw":33.588954},{"c":33.48,"h":33.6,"l":33.46,"n":104,"o":33.6,"t":"2026-10-16T17:45:00Z","v":2313,"vw":33.516021},{"c":33.53,"h":33.53,"l":33.44,"n":41,"o":33.45,"t":"2026-10-16T18:00:00Z","v":3881,"vw":33.468304},{"c":33.46,"h":33.5,"l":33.43,"n":19,"o":33.5,"t":"2026-10-16T18:15:00Z","v":1377,"vw":33.451667},{"c":33.34,"h":33.48,"l":33.34,"n":59,"o":33.48,"t":"2026-10-16T18:30:00Z","v":6432,"vw":33.416622},{"c":33.41,"h":33.42,"l":33.31,"n":56,"o":33.42,"t":"2026-10-16T18:45:00Z","v":8024,"vw":33.342992},{"c":33.5,"h":33.5,"l":33.33,"n":56,"o":33.41,"t":"2026-10-16T19:00:00Z","v":4749,"vw":33.395348},{"c":33.61,"h":33.61,"l":33.51,"n":37,"o":33.535,"t":"2026-10-16T19:15:00Z","v":5156,"vw":33.551667},{"c":33.67,"h":33.67,"l":33.57,"n":81,"o":33.64,"t":"2026-10-16T19:30:00Z","v":4929,"vw":33.622536},{"c":33.64,"h":33.71,"l":33.54,"n":194,"o":33.58,"t":"2026-10-16T19:45:00Z","v":38788,"vw":33.574004},{"c":33.68,"h":33.68,"l":33.68,"n":8,"o":33.68,"t":"2026-10-16T20:00:00Z","v":914,"vw":33.68},{"c":33.95,"h":33.95,"l":33.95,"n":2,"o":33.95,"t":"2026-10-19T08:00:00Z","v":600,"vw":33.95},{"c":33.42,"h":33.8,"l":33.35,"n":253,"o":33.7,"t":"2026-10-19T13:30:00Z","v":25864,"vw":33.631897},{"c":33.575,"h":33.575,"l":33.405,"n":25,"o":33.415,"t":"2026-10-19T13:45:00Z","v":3362,"vw":33.472369},{"c":33.42,"h":33.67,"l":33.34,"n":108,"o":33.625,"t":"2026-10-19T14:00:00Z","v":8229,"vw":33.436439},{"c":33.4901,"h":33.58,"l":33.43,"n":77,"o":33.47,"t":"2026-10-19T14:15:00Z","v":7101,"vw":33.491533},{"c":33.48,"h":33.51,"l":33.44,"n":58,"o":33.51,"t":"2026-10-19T14:30:00Z","v":4348,"vw":33.464565},{"c":33.45,"h":33.48,"l":33.42,"n":29,"o":33.48,"t":"2026-10-19T14:45:00Z","v":2157,"vw":33.454708},{"c":33.455,"h":33.49,"l":33.42,"n":59,"o":33.4488,"t":"2026-10-19T15:00:00Z","v":8191,"vw":33.460372},{"c":33.62,"h":33.64,"l":33.45,"n":26,"o":33.45,"t":"2026-10-19T15:15:00Z","v":2398,"vw":33.536366},{"c":33.52,"h":33.615,"l":33.52,"n":91,"o":33.615,"t":"2026-10-19T15:30:00Z","v":7405,"vw":33.565605},{"c":33.495,"h":33.54,"l":33.49,"n":64,"o":33.52,"t":"2026-10-19T15:45:00Z","v":11187,"vw":33.515361},{"c":33.44,"h":33.51,"l":33.44,"n":66,"o":33.51,"t":"2026-10-19T16:00:00Z","v":9855,"vw":33.449278},{"c":33.455,"h":33.49,"l":33.4301,"n":28,"o":33.4301,"t":"2026-10-19T16:15:00Z","v":3471,"vw":33.449484},{"c":33.5,"h":33.51,"l":33.45,"n":26,"o":33.46,"t":"2026-10-19T16:30:00Z","v":2815,"vw":33.477101},{"c":33.45,"h":33.48,"l":33.4,"n":39,"o":33.48,"t":"2026-10-19T16:45:00Z","v":6998,"vw":33.420799},{"c":33.38,"h":33.42,"l":33.37,"n":30,"o":33.42,"t":"2026-10-19T17:00:00Z","v":2657,"vw":33.391145},{"c":33.45,"h":33.47,"l":33.38,"n":43,"o":33.38,"t":"2026-10-19T17:15:00Z","v":8560,"vw":33.42867},{"c":33.49,"h":33.52,"l":33.46,"n":51,"o":33.46,"t":"2026-10-19T17:30:00Z","v":4016,"vw":33.491757},{"c":33.5,"h":33.5,"l":33.4287,"n":18,"o":33.49,"t":"2026-10-19T17:45:00Z","v":3344,"vw":33.444856},{"c":33.53,"h":33.5799,"l":33.5,"n":110,"o":33.52,"t":"2026-10-19T18:00:00Z","v":15645,"vw":33.539401},{"c":33.5,"h":33.58,"l":33.5,"n":33,"o":33.56,"t":"2026-10-19T18:15:00Z","v":2502,"vw":33.552922},{"c":33.495,"h":33.5,"l":33.47,"n":17,"o":33.5,"t":"2026-10-19T18:30:00Z","v":1024,"vw":33.490178},{"c":33.565,"h":33.61,"l":33.55,"n":45,"o":33.56,"t":"2026-10-19T18:45:00Z","v":8877,"vw":33.55972},{"c":33.51,"h":33.56,"l":33.5,"n":83,"o":33.56,"t":"2026-10-19T19:00:00Z","v":5955,"vw":33.529211},{"c":33.51,"h":33.55,"l":33.51,"n":21,"o":33.55,"t":"2026-10-19T19:15:00Z","v":1498,"vw":33.529231},{"c":33.61,"h":33.66,"l":33.58,"n":99,"o":33.61,"t":"2026-10-19T19:30:00Z","v":7238,"vw":33.622101},{"c":33.41,"h":33.61,"l":33.39,"n":185,"o":33.61,"t":"2026-10-19T19:45:00Z","v":20063,"vw":33.507167},{"c":33.42,"h":33.42,"l":33.42,"n":6,"o":33.42,"t":"2026-10-19T20:00:00Z","v":1006,"vw":33.42},{"c":33.2,"h":33.2,"l":32.78,"n":80,"o":33,"t":"2026-10-20T13:30:00Z","v":12052,"vw":32.993763},{"c":33.28,"h":33.28,"l":33.115,"n":58,"o":33.195,"t":"2026-10-20T13:45:00Z","v":6383,"vw":33.20012},{"c":33.35,"h":33.35,"l":33.19,"n":32,"o":33.2813,"t":"2026-10-20T14:00:00Z","v":3366,"vw":33.281245},{"c":33.91,"h":33.91,"l":33.54,"n":48,"o":33.625,"t":"2026-10-20T14:15:00Z","v":6733,"vw":33.67732},{"c":34.18,"h":34.18,"l":33.9384,"n":239,"o":34.07,"t":"2026-10-20T14:30:00Z","v":29124,"vw":33.978894},{"c":33.9823,"h":34.06,"l":33.91,"n":30,"o":34.06,"t":"2026-10-20T14:45:00Z","v":3890,"vw":33.955251},{"c":33.81,"h":33.96,"l":33.81,"n":80,"o":33.955,"t":"2026-10-20T15:00:00Z","v":12960,"vw":33.872872},{"c":33.69,"h":33.755,"l":33.66,"n":17,"o":33.6886,"t":"2026-10-20T15:15:00Z","v":1652,"vw":33.694763},{"c":33.65,"h":33.65,"l":33.54,"n":41,"o":33.55,"t":"2026-10-20T15:30:00Z","v":6125,"vw":33.597825},{"c":33.55,"h":33.5896,"l":33.525,"n":54,"o":33.57,"t":"2026-10-20T15:45:00Z","v":7146,"vw":33.559425},{"c":33.4903,"h":33.53,"l":33.46,"n":57,"o":33.53,"t":"2026-10-20T16:00:00Z","v":5855,"vw":33.494411},{"c":33.46,"h":33.49,"l":33.43,"n":23,"o":33.49,"t":"2026-10-20T16:15:00Z","v":2426,"vw":33.464785},{"c":33.52,"h":33.55,"l":33.46,"n":38,"o":33.47,"t":"2026-10-20T16:30:00Z","v":15070,"vw":33.480068},{"c":33.44,"h":33.54,"l":33.44,"n":39,"o":33.5,"t":"2026-10-20T16:45:00Z","v":3202,"vw":33.469738},{"c":33.44,"h":33.45,"l":33.356,"n":37,"o":33.44,"t":"2026-10-20T17:00:00Z","v":6180,"vw":33.404638},{"c":33.49,"h":33.4937,"l":33.425,"n":20,"o":33.44,"t":"2026-10-20T17:15:00Z","v":3520,"vw":33.459035},{"c":33.4803,"h":33.53,"l":33.48,"n":25,"o":33.52,"t":"2026-10-20T17:30:00Z","v":4051,"vw":33.50748},{"c":33.515,"h":33.515,"l":33.46,"n":61,"o":33.48,"t":"2026-10-20T17:45:00Z","v":956,"vw":33.48892},{"c":33.56,"h":33.57,"l":33.54,"n":66,"o":33.54,"t":"2026-10-20T18:00:00Z","v":9346,"vw":33.561214},{"c":33.51,"h":33.56,"l":33.47,"n":43,"o":33.56,"t":"2026-10-20T18:15:00Z","v":5578,"vw":33.499831},{"c":33.418,"h":33.52,"l":33.415,"n":30,"o":33.49,"t":"2026-10-20T18:30:00Z","v":5833,"vw":33.461025},{"c":33.45,"h":33.45,"l":33.42,"n":22,"o":33.42,"t":"2026-10-20T18:45:00Z","v":2481,"vw":33.430745},{"c":33.44,"h":33.46,"l":33.43,"n":27,"o":33.46,"t":"2026-10-20T19:00:00Z","v":11954,"vw":33.434193},{"c":33.385,"h":33.43,"l":33.32,"n":42,"o":33.43,"t":"2026-10-20T19:15:00Z","v":4872,"vw":33.358595},{"c":33.3,"h":33.38,"l":33.28,"n":208,"o":33.38,"t":"2026-10-20T19:30:00Z","v":21729,"vw":33.296185},{"c":33.15,"h":33.32,"l":33.145,"n":205,"o":33.3,"t":"2026-10-20T19:45:00Z","v":16074,"vw":33.25965},{"c":33.2,"h":33.2,"l":33.2,"n":6,"o":33.2,"t":"2026-10-20T20:00:00Z","v":1095,"vw":33.2},{"c":33.17,"h":33.17,"l":33.17,"n":1,"o":33.17,"t":"2026-10-21T11:30:00Z","v":100,"vw":33.17},{"c":33.16,"h":33.16,"l":33.16,"n":23,"o":33.16,"t":"2026-10-21T12:15:00Z","v":489,"vw":33.16},{"c":33.235,"h":33.3,"l":33,"n":67,"o":33.2,"t":"2026-10-21T13:30:00Z","v":4869,"vw":33.191143},{"c":33.2,"h":33.35,"l":33.2,"n":33,"o":33.24,"t":"2026-10-21T13:45:00Z","v":2661,"vw":33.258753},{"c":33.12,"h":33.23,"l":33.04,"n":47,"o":33.19,"t":"2026-10-21T14:00:00Z","v":3771,"vw":33.133113},{"c":33.19,"h":33.19,"l":33.17,"n":5,"o":33.17,"t":"2026-10-21T14:15:00Z","v":307,"vw":33.182727},{"c":33.0801,"h":33.23,"l":33.08,"n":27,"o":33.23,"t":"2026-10-21T14:30:00Z","v":1150,"vw":33.155517},{"c":33.07,"h":33.12,"l":33.05,"n":29,"o":33.08,"t":"2026-10-21T14:45:00Z","v":1407,"vw":33.080804},{"c":33.02,"h":33.03,"l":32.9601,"n":49,"o":33,"t":"2026-10-21T15:00:00Z","v":3688,"vw":32.991575},{"c":33.105,"h":33.16,"l":32.9836,"n":46,"o":33.035,"t":"2026-10-21T15:15:00Z","v":2627,"vw":33.0624},{"c":33.16,"h":33.19,"l":33.125,"n":28,"o":33.19,"t":"2026-10-21T15:30:00Z","v":2245,"vw":33.155686},{"c":33.085,"h":33.16,"l":33.085,"n":11,"o":33.1,"t":"2026-10-21T15:45:00Z","v":1321,"vw":33.125794},{"c":33.08,"h":33.11,"l":33.05,"n":24,"o":33.07,"t":"2026-10-21T16:00:00Z","v":3902,"vw":33.073448},{"c":33.04,"h":33.09,"l":33.04,"n":9,"o":33.06,"t":"2026-10-21T16:15:00Z","v":860,"vw":33.050541},{"c":33.18,"h":33.26,"l":32.95,"n":56,"o":32.95,"t":"2026-10-21T16:30:00Z","v":8181,"vw":33.190676},{"c":33.07,"h":33.17,"l":33.06,"n":21,"o":33.155,"t":"2026-10-21T16:45:00Z","v":2098,"vw":33.124829},{"c":33.07,"h":33.07,"l":33.07,"n":2,"o":33.07,"t":"2026-10-21T17:00:00Z","v":231,"vw":33.07},{"c":33.0601,"h":33.13,"l":33.0601,"n":14,"o":33.13,"t":"2026-10-21T17:15:00Z","v":1116,"vw":33.08849},{"c":33.14,"h":33.15,"l":33.08,"n":31,"o":33.09,"t":"2026-10-21T17:30:00Z","v":2538,"vw":33.1175},{"c":33.17,"h":33.17,"l":33.09,"n":5,"o":33.11,"t":"2026-10-21T17:45:00Z","v":825,"vw":33.111651},{"c":33.24,"h":33.24,"l":33.19,"n":13,"o":33.23,"t":"2026-10-21T18:00:00Z","v":1536,"vw":33.205864},{"c":33.21,"h":33.26,"l":33.1832,"n":39,"o":33.25,"t":"2026-10-21T18:15:00Z","v":4752,"vw":33.219889},{"c":33.27,"h":33.27,"l":33.22,"n":17,"o":33.27,"t":"2026-10-21T18:30:00Z","v":1111,"vw":33.243994},{"c":32.94,"h":33.21,"l":32.94,"n":162,"o":33.21,"t":"2026-10-21T18:45:00Z","v":13052,"vw":33.023438},{"c":32.84,"h":32.9401,"l":32.81,"n":76,"o":32.92,"t":"2026-10-21T19:00:00Z","v":7546,"vw":32.89032},{"c":33.05,"h":33.05,"l":32.97,"n":47,"o":32.97,"t":"2026-10-21T19:15:00Z","v":4584,"vw":32.9934},{"c":33.31,"h":33.33,"l":33.15,"n":56,"o":33.15,"t":"2026-10-21T19:30:00Z","v":4976,"vw":33.28976},{"c":33.31,"h":33.36,"l":33.2652,"n":145,"o":33.31,"t":"2026-10-21T19:45:00Z","v":12125,"vw":33.326915},{"c":33.32,"h":33.32,"l":33.32,"n":6,"o":33.32,"t":"2026-10-21T20:00:00Z","v":1012,"vw":33.32},{"c":31.8,"h":32.04,"l":31.71,"n":238,"o":32,"t":"2026-10-22T13:30:00Z","v":25918,"vw":31.839635},{"c":31.91,"h":31.91,"l":31.71,"n":143,"o":31.72,"t":"2026-10-22T13:45:00Z","v":11674,"vw":31.78977},{"c":31.645,"h":31.88,"l":31.635,"n":189,"o":31.88,"t":"2026-10-22T14:00:00Z","v":18715,"vw":31.696393},{"c":31.405,"h":31.68,"l":31.405,"n":141,"o":31.61,"t":"2026-10-22T14:15:00Z","v":10430,"vw":31.571778},{"c":31.48,"h":31.48,"l":31.305,"n":111,"o":31.3999,"t":"2026-10-22T14:30:00Z","v":12836,"vw":31.365359},{"c":31.345,"h":31.46,"l":31.33,"n":112,"o":31.45,"t":"2026-10-22T14:45:00Z","v":13867,"vw":31.397052},{"c":31.19,"h":31.37,"l":31.165,"n":115,"o":31.36,"t":"2026-10-22T15:00:00Z","v":12943,"vw":31.25819},{"c":31.39,"h":31.4,"l":31.21,"n":61,"o":31.21,"t":"2026-10-22T15:15:00Z","v":3450,"vw":31.339147},{"c":31.23,"h":31.34,"l":31.22,"n":90,"o":31.3089,"t":"2026-10-22T15:30:00Z","v":7965,"vw":31.281493},{"c":31.305,"h":31.35,"l":31.241,"n":80,"o":31.26,"t":"2026-10-22T15:45:00Z","v":11264,"vw":31.291687},{"c":31.35,"h":31.35,"l":31.295,"n":59,"o":31.34,"t":"2026-10-22T16:00:00Z","v":5417,"vw":31.330279},{"c":31.28,"h":31.4,"l":31.28,"n":39,"o":31.345,"t":"2026-10-22T16:15:00Z","v":22728,"vw":31.374925},{"c":31.18,"h":31.29,"l":31.18,"n":45,"o":31.275,"t":"2026-10-22T16:30:00Z","v":3703,"vw":31.25498},{"c":31.24,"h":31.24,"l":31.055,"n":90,"o":31.17,"t":"2026-10-22T16:45:00Z","v":8576,"vw":31.109456},{"c":31.15,"h":31.19,"l":31.12,"n":20,"o":31.18,"t":"2026-10-22T17:00:00Z","v":2042,"vw":31.156154},{"c":31.15,"h":31.1829,"l":31.11,"n":64,"o":31.15,"t":"2026-10-22T17:15:00Z","v":6455,"vw":31.144631},{"c":31.24,"h":31.24,"l":31.14,"n":45,"o":31.14,"t":"2026-10-22T17:30:00Z","v":3980,"vw":31.189963},{"c":31.24,"h":31.24,"l":31.16,"n":67,"o":31.24,"t":"2026-10-22T17:45:00Z","v":2992,"vw":31.205666},{"c":31.13,"h":31.16,"l":31.09,"n":115,"o":31.16,"t":"2026-10-22T18:00:00Z","v":10774,"vw":31.118671},{"c":31.18,"h":31.2599,"l":31.09,"n":74,"o":31.09,"t":"2026-10-22T18:15:00Z","v":12268,"vw":31.191571},{"c":31.09,"h":31.1764,"l":31.09,"n":63,"o":31.1764,"t":"2026-10-22T18:30:00Z","v":10657,"vw":31.12609},{"c":31.05,"h":31.11,"l":31.0417,"n":85,"o":31.11,"t":"2026-10-22T18:45:00Z","v":10356,"vw":31.055849},{"c":31.06,"h":31.08,"l":30.93,"n":157,"o":31,"t":"2026-10-22T19:00:00Z","v":13388,"vw":31.001588},{"c":31.11,"h":31.1236,"l":31.0584,"n":65,"o":31.065,"t":"2026-10-22T19:15:00Z","v":5751,"vw":31.093018},{"c":30.99,"h":31.11,"l":30.9,"n":156,"o":31.11,"t":"2026-10-22T19:30:00Z","v":20507,"vw":30.963206},{"c":31.08,"h":31.17,"l":30.96,"n":164,"o":31.005,"t":"2026-10-22T19:45:00Z","v":13191,"vw":31.060132},{"c":31.14,"h":31.14,"l":31.14,"n":10,"o":31.14,"t":"2026-10-22T20:00:00Z","v":1558,"vw":31.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5245267511264191,"strike":58.54438577865252,"iv":1.4815086582348207,"gamma":0.014219457261926428,"theta":-0.039861024497106615,"vega":0.015388356187748966,"rho":0.0020196015987065264,"breakevenPct":89.68822263898181},{"delta":0.15,"premium":0.5329099224128545,"strike":41.447267183914306,"iv":0.864656820227733,"gamma":0.03065557622623087,"theta":-0.030963699987234458,"vega":0.02040563149182131,"rho":0.0032085035054491475,"breakevenPct":34.81110181864855},{"delta":0.2,"premium":0.5038054680707353,"strike":36.07610936141471,"iv":0.5535194752940871,"gamma":0.05788072831898322,"theta":-0.024167196910048074,"vega":0.024552807195257997,"rho":0.004394037016557241,"breakevenPct":17.46921910560514},{"delta":0.25,"premium":0.7322287454992183,"strike":35.710850180031265,"iv":0.613556283386756,"gamma":0.059657856214220185,"theta":-0.030196954653337438,"vega":0.027802772870448193,"rho":0.00544580889964114,"breakevenPct":17.029797448717034},{"delta":0.3,"premium":0.7165898617511519,"strike":33.694700460829495,"iv":0.4543392857142857,"gamma":0.08659504608294931,"theta":-0.024699078341013824,"vega":0.030299078341013825,"rho":0.006646288775134145,"breakevenPct":10.505107008929492},{"delta":0.35,"premium":0.889400921658986,"strike":33.11866359447005,"iv":0.45969642857142856,"gamma":0.09149135944700461,"theta":-0.026772811059907833,"vega":0.03237281105990784,"rho":0.007735694400001921,"breakevenPct":9.210226448712362},{"delta":0.4,"premium":1.0852529601722283,"strike":32.57265877287406,"iv":0.46327857911733045,"gamma":0.09429483315392895,"theta":-0.028140150699677072,"vega":0.033654682454251884,"rho":0.00881192342544445,"breakevenPct":8.085779489551326},{"delta":0.45,"premium":1.2870828848223899,"strike":32.03444564047363,"iv":0.466400215285253,"gamma":0.09655532831001076,"theta":-0.029324219590958017,"vega":0.034731108719052745,"rho":0.0098847338369303,"breakevenPct":7.005550819833056},{"delta":0.5,"premium":1.602795031055901,"strike":31.51552795031056,"iv":0.49135652173913047,"gamma":0.09204906832298136,"theta":-0.03095031055900621,"vega":0.03475155279503105,"rho":0.010884377929928782,"breakevenPct":6.352996086597483},{"delta":0.55,"premium":1.9265024038461545,"strike":30.997596153846153,"iv":0.5177658653846154,"gamma":0.08707980769230768,"theta":-0.03260072115384615,"vega":0.03469615384615385,"rho":0.01187885114872792,"breakevenPct":5.729282458870597},{"delta":0.6,"premium":2.3021033653846152,"strike":30.396634615384617,"iv":0.5342322115384616,"gamma":0.08203173076923077,"theta":-0.03278100961538461,"vega":0.033734615384615384,"rho":0.012831480165624156,"breakevenPct":5.005581184230017},{"delta":0.65,"premium":2.7139118457300277,"strike":29.765840220385673,"iv":0.5517735537190083,"gamma":0.07631157024793389,"theta":-0.032665840220385677,"vega":0.03244435261707989,"rho":0.01375664417549336,"breakevenPct":4.302350886691393},{"delta":0.7,"premium":3.1960055096418727,"strike":29.077134986225897,"iv":0.571401652892562,"gamma":0.06928677685950414,"theta":-0.0319771349862259,"vega":0.03051597796143251,"rho":0.01462849375995714,"breakevenPct":3.6388583682330378},{"delta":0.75,"premium":3.6389487870619943,"strike":28.401617250673855,"iv":0.5657611859838275,"gamma":0.06353342318059299,"theta":-0.029147439353099734,"vega":0.027726954177897577,"rho":0.015529064051393293,"breakevenPct":2.891991129530661},{"delta":0.8,"premium":4.342335766423358,"strike":27.508515815085158,"iv":0.5907754257907543,"gamma":0.05415474452554743,"theta":-0.027103406326034064,"vega":0.02452554744525547,"rho":0.01623194357125076,"breakevenPct":2.282760377355539},{"delta":0.85,"premium":5.5569364161849695,"strike":26.158959537572255,"iv":0.666086416184971,"gamma":0.03991011560693643,"theta":-0.025722543352601157,"vega":0.020476878612716767,"rho":0.016539074231524245,"breakevenPct":1.8493768585652683},{"delta":0.9,"premium":6.736971830985917,"strike":24.79225352112676,"iv":0.6903834507042254,"gamma":0.02894577464788732,"theta":-0.020572887323943658,"vega":0.015393661971830983,"rho":0.01686376511955827,"breakevenPct":1.2499208481460367}],"put":[{"delta":0.1,"premium":0.55,"strike":21.73931219797109,"iv":1.1508023200947173,"gamma":0.017433519781476073,"theta":-0.03009479760020274,"vega":0.015387997218127263,"rho":-0.0029610507065034675,"breakevenPct":31.954681445179556},{"delta":0.15,"premium":0.5142595929072658,"strike":25.953077522472913,"iv":0.6999039042877401,"gamma":0.03939152661358414,"theta":-0.02379874758722669,"vega":0.02041588563050443,"rho":-0.0042321572906120234,"breakevenPct":18.30822758649439},{"delta":0.2,"premium":0.5942958577877656,"strike":27.68169061593009,"iv":0.5614403603654511,"gamma":0.05674518426742691,"theta":-0.0228326118389386,"vega":0.02445553094220842,"rho":-0.005582596341937961,"breakevenPct":13.014146569870508},{"delta":0.25,"premium":0.7255372350573095,"strike":28.604297880458475,"iv":0.5170213131954745,"gamma":0.07028072932177132,"theta":-0.02366327070982862,"vega":0.027769779852533597,"rho":-0.006963094429893986,"breakevenPct":10.472830297362982},{"delta":0.3,"premium":0.840364306356181,"strike":29.37351032203532,"iv":0.47077287041779425,"gamma":0.08430864961184319,"theta":-0.023398593599471353,"vega":0.0303252993547486,"rho":-0.008316693067135887,"breakevenPct":8.371400078101672},{"delta":0.35,"premium":0.9608800773694391,"strike":30.024177949709866,"iv":0.4332362669245648,"gamma":0.0972619922630561,"theta":-0.02303384912959381,"vega":0.032458027079303675,"rho":-0.00966143064148168,"breakevenPct":6.668921411880456},{"delta":0.4,"premium":1.1784816247582206,"strike":30.507736943907158,"iv":0.4339616054158607,"gamma":0.10050183752417796,"theta":-0.02371083172147002,"vega":0.03361856866537717,"rho":-0.011080552319050673,"breakevenPct":5.8148512551415},{"delta":0.45,"premium":1.3960831721470017,"strike":30.99129593810445,"iv":0.4346869439071567,"gamma":0.10374168278529981,"theta":-0.024387814313346228,"vega":0.034779110251450675,"rho":-0.012499673996619665,"breakevenPct":4.9607810984025456},{"delta":0.5,"premium":1.9572699386503067,"strike":31.602453987730062,"iv":0.4996445398773006,"gamma":0.09157018404907977,"theta":-0.02813521472392638,"vega":0.034860245398773006,"rho":-0.014156355954871865,"breakevenPct":4.800308127553773},{"delta":0.55,"premium":2.4638888888888895,"strike":32.22222222222222,"iv":0.5422333333333333,"gamma":0.08287777777777777,"theta":-0.030244444444444442,"vega":0.03461111111111111,"rho":-0.01577785024840794,"breakevenPct":4.436951402269321},{"delta":0.6,"premium":2.8584595959595958,"strike":32.85353535353535,"iv":0.5414757575757576,"gamma":0.08111010101010101,"theta":-0.029234343434343436,"vega":0.03379040404040404,"rho":-0.017326551075084018,"breakevenPct":3.676699558202449},{"delta":0.65,"premium":3.0910544511668108,"strike":33.331892826274846,"iv":0.5110313742437338,"gamma":0.08182843560933448,"theta":-0.02594658599827139,"vega":0.03213967156439066,"rho":-0.018751751268144067,"breakevenPct":2.887481133243295},{"delta":0.7,"premium":3.2747191011235954,"strike":33.764044943820224,"iv":0.4716191011235955,"gamma":0.08329775280898875,"theta":-0.021970786516853934,"vega":0.030238202247191013,"rho":-0.020139643978132605,"breakevenPct":2.089512386972933},{"delta":0.75,"premium":3.606176084099869,"strike":34.29829172141918,"iv":0.4472662286465177,"gamma":0.08040118265440209,"theta":-0.018457687253613665,"vega":0.02773837056504599,"rho":-0.02163458370543311,"breakevenPct":1.4382927510619246},{"delta":0.8,"premium":4.115374507227333,"strike":34.95532194480946,"iv":0.4410244415243101,"gamma":0.07225400788436268,"theta":-0.015501051248357421,"vega":0.024518922470433635,"rho":-0.023258262797166075,"breakevenPct":0.9635599306932251},{"delta":0.85,"premium":5.395644599303136,"strike":36.32752613240418,"iv":0.4823975609756098,"gamma":0.053654355400696865,"theta":-0.013555749128919863,"vega":0.02014878048780488,"rho":-0.025470338553343717,"breakevenPct":0.6683316213839239},{"delta":0.9,"premium":5.831184668989547,"strike":36.908246225319395,"iv":0.4393081300813008,"gamma":0.04488548199767712,"theta":-0.007980836236933799,"vega":0.015270731707317076,"rho":-0.027033017541649364,"breakevenPct":0.20211446265301913}]},"raw":{"call":[{"delta":0.1,"premium":0.5245267511264191,"strike":58.54438577865252,"iv":1.4815086582348207,"gamma":0.014219457261926428,"theta":-0.039861024497106615,"vega":0.015388356187748966,"rho":0.0020196015987065264,"breakevenPct":89.68822263898181},{"delta":0.15,"premium":0.5329099224128545,"strike":41.447267183914306,"iv":0.864656820227733,"gamma":0.03065557622623087,"theta":-0.030963699987234458,"vega":0.02040563149182131,"rho":0.0032085035054491475,"breakevenPct":34.81110181864855},{"delta":0.2,"premium":0.5038054680707353,"strike":36.07610936141471,"iv":0.5535194752940871,"gamma":0.05788072831898322,"theta":-0.024167196910048074,"vega":0.024552807195257997,"rho":0.004394037016557241,"breakevenPct":17.46921910560514},{"delta":0.25,"premium":0.7322287454992183,"strike":35.710850180031265,"iv":0.613556283386756,"gamma":0.059657856214220185,"theta":-0.030196954653337438,"vega":0.027802772870448193,"rho":0.00544580889964114,"breakevenPct":17.029797448717034},{"delta":0.3,"premium":0.7165898617511519,"strike":33.694700460829495,"iv":0.4543392857142857,"gamma":0.08659504608294931,"theta":-0.024699078341013824,"vega":0.030299078341013825,"rho":0.006646288775134145,"breakevenPct":10.505107008929492},{"delta":0.35,"premium":0.889400921658986,"strike":33.11866359447005,"iv":0.45969642857142856,"gamma":0.09149135944700461,"theta":-0.026772811059907833,"vega":0.03237281105990784,"rho":0.007735694400001921,"breakevenPct":9.210226448712362},{"delta":0.4,"premium":1.0852529601722283,"strike":32.57265877287406,"iv":0.46327857911733045,"gamma":0.09429483315392895,"theta":-0.028140150699677072,"vega":0.033654682454251884,"rho":0.00881192342544445,"breakevenPct":8.085779489551326},{"delta":0.45,"premium":1.2870828848223899,"strike":32.03444564047363,"iv":0.466400215285253,"gamma":0.09655532831001076,"theta":-0.029324219590958017,"vega":0.034731108719052745,"rho":0.0098847338369303,"breakevenPct":7.005550819833056},{"delta":0.5,"premium":1.602795031055901,"strike":31.51552795031056,"iv":0.49135652173913047,"gamma":0.09204906832298136,"theta":-0.03095031055900621,"vega":0.03475155279503105,"rho":0.010884377929928782,"breakevenPct":6.352996086597483},{"delta":0.55,"premium":1.9265024038461545,"strike":30.997596153846153,"iv":0.5177658653846154,"gamma":0.08707980769230768,"theta":-0.03260072115384615,"vega":0.03469615384615385,"rho":0.01187885114872792,"breakevenPct":5.729282458870597},{"delta":0.6,"premium":2.3021033653846152,"strike":30.396634615384617,"iv":0.5342322115384616,"gamma":0.08203173076923077,"theta":-0.03278100961538461,"vega":0.033734615384615384,"rho":0.012831480165624156,"breakevenPct":5.005581184230017},{"delta":0.65,"premium":2.7139118457300277,"strike":29.765840220385673,"iv":0.5517735537190083,"gamma":0.07631157024793389,"theta":-0.032665840220385677,"vega":0.03244435261707989,"rho":0.01375664417549336,"breakevenPct":4.302350886691393},{"delta":0.7,"premium":3.1960055096418727,"strike":29.077134986225897,"iv":0.571401652892562,"gamma":0.06928677685950414,"theta":-0.0319771349862259,"vega":0.03051597796143251,"rho":0.01462849375995714,"breakevenPct":3.6388583682330378},{"delta":0.75,"premium":3.6389487870619943,"strike":28.401617250673855,"iv":0.5657611859838275,"gamma":0.06353342318059299,"theta":-0.029147439353099734,"vega":0.027726954177897577,"rho":0.015529064051393293,"breakevenPct":2.891991129530661},{"delta":0.8,"premium":4.342335766423358,"strike":27.508515815085158,"iv":0.5907754257907543,"gamma":0.05415474452554743,"theta":-0.027103406326034064,"vega":0.02452554744525547,"rho":0.01623194357125076,"breakevenPct":2.282760377355539},{"delta":0.85,"premium":5.5569364161849695,"strike":26.158959537572255,"iv":0.666086416184971,"gamma":0.03991011560693643,"theta":-0.025722543352601157,"vega":0.020476878612716767,"rho":0.016539074231524245,"breakevenPct":1.8493768585652683},{"delta":0.9,"premium":6.736971830985917,"strike":24.79225352112676,"iv":0.6903834507042254,"gamma":0.02894577464788732,"theta":-0.020572887323943658,"vega":0.015393661971830983,"rho":0.01686376511955827,"breakevenPct":1.2499208481460367}],"put":[{"delta":0.1,"premium":0.55,"strike":21.73931219797109,"iv":1.1508023200947173,"gamma":0.017433519781476073,"theta":-0.03009479760020274,"vega":0.015387997218127263,"rho":-0.0029610507065034675,"breakevenPct":31.954681445179556},{"delta":0.15,"premium":0.5142595929072658,"strike":25.953077522472913,"iv":0.6999039042877401,"gamma":0.03939152661358414,"theta":-0.02379874758722669,"vega":0.02041588563050443,"rho":-0.0042321572906120234,"breakevenPct":18.30822758649439},{"delta":0.2,"premium":0.5942958577877656,"strike":27.68169061593009,"iv":0.5614403603654511,"gamma":0.05674518426742691,"theta":-0.0228326118389386,"vega":0.02445553094220842,"rho":-0.005582596341937961,"breakevenPct":13.014146569870508},{"delta":0.25,"premium":0.7255372350573095,"strike":28.604297880458475,"iv":0.5170213131954745,"gamma":0.07028072932177132,"theta":-0.02366327070982862,"vega":0.027769779852533597,"rho":-0.006963094429893986,"breakevenPct":10.472830297362982},{"delta":0.3,"premium":0.840364306356181,"strike":29.37351032203532,"iv":0.47077287041779425,"gamma":0.08430864961184319,"theta":-0.023398593599471353,"vega":0.0303252993547486,"rho":-0.008316693067135887,"breakevenPct":8.371400078101672},{"delta":0.35,"premium":0.9608800773694391,"strike":30.024177949709866,"iv":0.4332362669245648,"gamma":0.0972619922630561,"theta":-0.02303384912959381,"vega":0.032458027079303675,"rho":-0.00966143064148168,"breakevenPct":6.668921411880456},{"delta":0.4,"premium":1.1784816247582206,"strike":30.507736943907158,"iv":0.4339616054158607,"gamma":0.10050183752417796,"theta":-0.02371083172147002,"vega":0.03361856866537717,"rho":-0.011080552319050673,"breakevenPct":5.8148512551415},{"delta":0.45,"premium":1.3960831721470017,"strike":30.99129593810445,"iv":0.4346869439071567,"gamma":0.10374168278529981,"theta":-0.024387814313346228,"vega":0.034779110251450675,"rho":-0.012499673996619665,"breakevenPct":4.9607810984025456},{"delta":0.5,"premium":1.9572699386503067,"strike":31.602453987730062,"iv":0.4996445398773006,"gamma":0.09157018404907977,"theta":-0.02813521472392638,"vega":0.034860245398773006,"rho":-0.014156355954871865,"breakevenPct":4.800308127553773},{"delta":0.55,"premium":2.4638888888888895,"strike":32.22222222222222,"iv":0.5422333333333333,"gamma":0.08287777777777777,"theta":-0.030244444444444442,"vega":0.03461111111111111,"rho":-0.01577785024840794,"breakevenPct":4.436951402269321},{"delta":0.6,"premium":2.8584595959595958,"strike":32.85353535353535,"iv":0.5414757575757576,"gamma":0.08111010101010101,"theta":-0.029234343434343436,"vega":0.03379040404040404,"rho":-0.017326551075084018,"breakevenPct":3.676699558202449},{"delta":0.65,"premium":3.0910544511668108,"strike":33.331892826274846,"iv":0.5110313742437338,"gamma":0.08182843560933448,"theta":-0.02594658599827139,"vega":0.03213967156439066,"rho":-0.018751751268144067,"breakevenPct":2.887481133243295},{"delta":0.7,"premium":3.2747191011235954,"strike":33.764044943820224,"iv":0.4716191011235955,"gamma":0.08329775280898875,"theta":-0.021970786516853934,"vega":0.030238202247191013,"rho":-0.020139643978132605,"breakevenPct":2.089512386972933},{"delta":0.75,"premium":3.606176084099869,"strike":34.29829172141918,"iv":0.4472662286465177,"gamma":0.08040118265440209,"theta":-0.018457687253613665,"vega":0.02773837056504599,"rho":-0.02163458370543311,"breakevenPct":1.4382927510619246},{"delta":0.8,"premium":4.115374507227333,"strike":34.95532194480946,"iv":0.4410244415243101,"gamma":0.07225400788436268,"theta":-0.015501051248357421,"vega":0.024518922470433635,"rho":-0.023258262797166075,"breakevenPct":0.9635599306932251},{"delta":0.85,"premium":5.395644599303136,"strike":36.32752613240418,"iv":0.4823975609756098,"gamma":0.053654355400696865,"theta":-0.013555749128919863,"vega":0.02014878048780488,"rho":-0.025470338553343717,"breakevenPct":0.6683316213839239},{"delta":0.9,"premium":5.831184668989547,"strike":36.908246225319395,"iv":0.4393081300813008,"gamma":0.04488548199767712,"theta":-0.007980836236933799,"vega":0.015270731707317076,"rho":-0.027033017541649364,"breakevenPct":0.20211446265301913}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}