{"symbol":"YANG","url":"https://intraalpha.com/companies/YANG","capturedAt":"2026-10-22T21:54:58.781Z","state":"ready","quote":{"symbol":"YANG","last_price":36.8,"prev_close":35.06,"regular_close":36.69,"change":1.74,"change_pct":4.9629,"regular_change":1.63,"regular_change_pct":4.6492,"extended_change":0.11,"extended_change_pct":0.2998,"bid":36.7,"ask":36.99,"bid_size":1000,"ask_size":1800,"volume":922504,"vwap":37.02068,"open":37.62,"high":37.62,"low":36.69,"close":36.69,"trade_count":13836,"last_trade_at":"2026-10-22T21:16:45.950843525Z","last_quote_at":"2026-10-22T21:51:40.540741952Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:54:57.783517867-04:00","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":114100000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0307,"inception_date":"2009-12-03","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:54:58.365418+00:00"},"optionObservedAt":"2026-10-22T19:49:59.556Z","bars":[{"c":32.54,"h":33.04,"l":32.41,"n":177,"o":32.9,"t":"2026-10-15T08:00:00Z","v":36630,"vw":32.843381},{"c":32.61,"h":32.61,"l":32.59,"n":2,"o":32.59,"t":"2026-10-15T08:10:00Z","v":1012,"vw":32.6},{"c":32.57,"h":32.57,"l":32.54,"n":3,"o":32.54,"t":"2026-10-15T08:15:00Z","v":598,"vw":32.553074},{"c":32.45,"h":32.45,"l":32.45,"n":3,"o":32.45,"t":"2026-10-15T08:45:00Z","v":389,"vw":32.45},{"c":32.33,"h":32.33,"l":32.33,"n":3,"o":32.33,"t":"2026-10-15T09:05:00Z","v":140,"vw":32.33},{"c":32.3,"h":32.3,"l":32.3,"n":4,"o":32.3,"t":"2026-10-15T09:10:00Z","v":244,"vw":32.3},{"c":32.25,"h":32.25,"l":32.25,"n":7,"o":32.25,"t":"2026-10-15T09:25:00Z","v":376,"vw":32.25},{"c":32.11,"h":32.15,"l":32.11,"n":6,"o":32.15,"t":"2026-10-15T09:45:00Z","v":875,"vw":32.124205},{"c":32.1,"h":32.11,"l":32.1,"n":10,"o":32.11,"t":"2026-10-15T09:50:00Z","v":792,"vw":32.105805},{"c":32.1,"h":32.1,"l":32.07,"n":35,"o":32.09,"t":"2026-10-15T09:55:00Z","v":3609,"vw":32.086088},{"c":32.26,"h":32.26,"l":32.26,"n":1,"o":32.26,"t":"2026-10-15T10:50:00Z","v":400,"vw":32.26},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-15T11:25:00Z","v":353,"vw":32.25},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-10-15T12:15:00Z","v":200,"vw":32.31},{"c":32.32,"h":32.32,"l":32.32,"n":4,"o":32.32,"t":"2026-10-15T12:20:00Z","v":201,"vw":32.32},{"c":32.47,"h":32.75,"l":32.45,"n":27,"o":32.75,"t":"2026-10-15T12:30:00Z","v":1398,"vw":32.540207},{"c":32.27,"h":32.28,"l":32.27,"n":6,"o":32.27,"t":"2026-10-15T12:40:00Z","v":2389,"vw":32.274065},{"c":32.28,"h":32.3,"l":32.28,"n":7,"o":32.3,"t":"2026-10-15T12:45:00Z","v":974,"vw":32.284926},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-10-15T12:55:00Z","v":200,"vw":32.31},{"c":32.25,"h":32.3,"l":32.25,"n":7,"o":32.3,"t":"2026-10-15T13:15:00Z","v":1172,"vw":32.293128},{"c":32.238,"h":32.25,"l":32.2367,"n":10,"o":32.25,"t":"2026-10-15T13:20:00Z","v":1181,"vw":32.24387},{"c":32.19,"h":32.3753,"l":32.19,"n":2,"o":32.3753,"t":"2026-10-15T13:25:00Z","v":200,"vw":32.28265},{"c":32.13,"h":32.31,"l":32.08,"n":346,"o":32.14,"t":"2026-10-15T13:30:00Z","v":31832,"vw":32.17702},{"c":31.9,"h":32.13,"l":31.86,"n":1022,"o":32.13,"t":"2026-10-15T13:35:00Z","v":57979,"vw":31.99252},{"c":31.95,"h":31.96,"l":31.83,"n":438,"o":31.91,"t":"2026-10-15T13:40:00Z","v":23214,"vw":31.861516},{"c":31.96,"h":32.05,"l":31.92,"n":659,"o":31.97,"t":"2026-10-15T13:45:00Z","v":31619,"vw":32.005856},{"c":32.1,"h":32.12,"l":31.94,"n":495,"o":31.94,"t":"2026-10-15T13:50:00Z","v":31248,"vw":32.050056},{"c":31.97,"h":32.09,"l":31.96,"n":281,"o":32.08,"t":"2026-10-15T13:55:00Z","v":13212,"vw":32.020268},{"c":31.76,"h":31.98,"l":31.76,"n":277,"o":31.98,"t":"2026-10-15T14:00:00Z","v":15848,"vw":31.868138},{"c":31.69,"h":31.765,"l":31.675,"n":433,"o":31.75,"t":"2026-10-15T14:05:00Z","v":24883,"vw":31.716897},{"c":31.81,"h":31.81,"l":31.65,"n":340,"o":31.69,"t":"2026-10-15T14:10:00Z","v":24066,"vw":31.702013},{"c":31.77,"h":31.84,"l":31.77,"n":323,"o":31.79,"t":"2026-10-15T14:15:00Z","v":17390,"vw":31.812196},{"c":31.825,"h":31.865,"l":31.735,"n":312,"o":31.76,"t":"2026-10-15T14:20:00Z","v":15787,"vw":31.818104},{"c":31.92,"h":31.93,"l":31.805,"n":210,"o":31.805,"t":"2026-10-15T14:25:00Z","v":11465,"vw":31.858015},{"c":31.85,"h":31.9,"l":31.82,"n":153,"o":31.9,"t":"2026-10-15T14:30:00Z","v":8458,"vw":31.855747},{"c":31.77,"h":31.84,"l":31.755,"n":148,"o":31.84,"t":"2026-10-15T14:35:00Z","v":6411,"vw":31.793585},{"c":31.78,"h":31.78,"l":31.73,"n":161,"o":31.76,"t":"2026-10-15T14:40:00Z","v":7657,"vw":31.757717},{"c":31.67,"h":31.795,"l":31.67,"n":167,"o":31.78,"t":"2026-10-15T14:45:00Z","v":6618,"vw":31.759318},{"c":31.6,"h":31.66,"l":31.52,"n":227,"o":31.66,"t":"2026-10-15T14:50:00Z","v":11756,"vw":31.580157},{"c":31.6,"h":31.62,"l":31.58,"n":157,"o":31.59,"t":"2026-10-15T14:55:00Z","v":7466,"vw":31.596076},{"c":31.545,"h":31.59,"l":31.5,"n":184,"o":31.59,"t":"2026-10-15T15:00:00Z","v":9004,"vw":31.54554},{"c":31.47,"h":31.54,"l":31.46,"n":205,"o":31.54,"t":"2026-10-15T15:05:00Z","v":10103,"vw":31.502734},{"c":31.5,"h":31.5,"l":31.44,"n":130,"o":31.46,"t":"2026-10-15T15:10:00Z","v":5516,"vw":31.448261},{"c":31.51,"h":31.54,"l":31.47,"n":161,"o":31.49,"t":"2026-10-15T15:15:00Z","v":6433,"vw":31.507351},{"c":31.575,"h":31.58,"l":31.495,"n":107,"o":31.495,"t":"2026-10-15T15:20:00Z","v":4164,"vw":31.551389},{"c":31.7101,"h":31.74,"l":31.59,"n":128,"o":31.59,"t":"2026-10-15T15:25:00Z","v":6958,"vw":31.674657},{"c":31.63,"h":31.71,"l":31.63,"n":56,"o":31.71,"t":"2026-10-15T15:30:00Z","v":3407,"vw":31.680926},{"c":31.55,"h":31.61,"l":31.53,"n":33,"o":31.61,"t":"2026-10-15T15:35:00Z","v":1927,"vw":31.569643},{"c":31.625,"h":31.64,"l":31.54,"n":34,"o":31.54,"t":"2026-10-15T15:40:00Z","v":2232,"vw":31.58353},{"c":31.58,"h":31.63,"l":31.58,"n":43,"o":31.62,"t":"2026-10-15T15:45:00Z","v":2488,"vw":31.614231},{"c":31.56,"h":31.58,"l":31.55,"n":18,"o":31.58,"t":"2026-10-15T15:50:00Z","v":672,"vw":31.57},{"c":31.52,"h":31.55,"l":31.5,"n":79,"o":31.55,"t":"2026-10-15T15:55:00Z","v":5337,"vw":31.518287},{"c":31.6,"h":31.6,"l":31.515,"n":57,"o":31.515,"t":"2026-10-15T16:00:00Z","v":3525,"vw":31.53598},{"c":31.65,"h":31.65,"l":31.62,"n":39,"o":31.62,"t":"2026-10-15T16:05:00Z","v":4417,"vw":31.63},{"c":31.65,"h":31.655,"l":31.63,"n":36,"o":31.63,"t":"2026-10-15T16:10:00Z","v":2268,"vw":31.641146},{"c":31.61,"h":31.64,"l":31.61,"n":36,"o":31.64,"t":"2026-10-15T16:15:00Z","v":1816,"vw":31.619091},{"c":31.61,"h":31.62,"l":31.59,"n":18,"o":31.61,"t":"2026-10-15T16:20:00Z","v":1072,"vw":31.605556},{"c":31.59,"h":31.59,"l":31.57,"n":27,"o":31.59,"t":"2026-10-15T16:25:00Z","v":1579,"vw":31.579},{"c":31.61,"h":31.61,"l":31.575,"n":26,"o":31.575,"t":"2026-10-15T16:30:00Z","v":1291,"vw":31.589375},{"c":31.58,"h":31.59,"l":31.53,"n":54,"o":31.59,"t":"2026-10-15T16:35:00Z","v":4755,"vw":31.559412},{"c":31.56,"h":31.59,"l":31.56,"n":45,"o":31.57,"t":"2026-10-15T16:40:00Z","v":3200,"vw":31.5762},{"c":31.555,"h":31.555,"l":31.525,"n":35,"o":31.53,"t":"2026-10-15T16:45:00Z","v":2221,"vw":31.536786},{"c":31.565,"h":31.565,"l":31.565,"n":3,"o":31.565,"t":"2026-10-15T16:50:00Z","v":300,"vw":31.565},{"c":31.56,"h":31.565,"l":31.55,"n":16,"o":31.56,"t":"2026-10-15T16:55:00Z","v":843,"vw":31.56},{"c":31.59,"h":31.59,"l":31.55,"n":43,"o":31.555,"t":"2026-10-15T17:00:00Z","v":2751,"vw":31.574324},{"c":31.605,"h":31.61,"l":31.605,"n":4,"o":31.61,"t":"2026-10-15T17:05:00Z","v":249,"vw":31.6075},{"c":31.57,"h":31.59,"l":31.56,"n":54,"o":31.59,"t":"2026-10-15T17:10:00Z","v":3909,"vw":31.574515},{"c":31.54,"h":31.57,"l":31.54,"n":26,"o":31.57,"t":"2026-10-15T17:15:00Z","v":2060,"vw":31.551562},{"c":31.54,"h":31.57,"l":31.54,"n":35,"o":31.56,"t":"2026-10-15T17:20:00Z","v":2570,"vw":31.557619},{"c":31.57,"h":31.57,"l":31.57,"n":1,"o":31.57,"t":"2026-10-15T17:25:00Z","v":100,"vw":31.57},{"c":31.56,"h":31.56,"l":31.56,"n":5,"o":31.56,"t":"2026-10-15T17:30:00Z","v":247,"vw":31.56},{"c":31.54,"h":31.54,"l":31.52,"n":20,"o":31.53,"t":"2026-10-15T17:35:00Z","v":1935,"vw":31.531522},{"c":31.49,"h":31.53,"l":31.45,"n":42,"o":31.53,"t":"2026-10-15T17:40:00Z","v":4144,"vw":31.500607},{"c":31.49,"h":31.49,"l":31.49,"n":5,"o":31.49,"t":"2026-10-15T17:45:00Z","v":450,"vw":31.49},{"c":31.48,"h":31.48,"l":31.48,"n":11,"o":31.48,"t":"2026-10-15T17:50:00Z","v":424,"vw":31.48},{"c":31.48,"h":31.48,"l":31.47,"n":10,"o":31.48,"t":"2026-10-15T17:55:00Z","v":491,"vw":31.4775},{"c":31.46,"h":31.48,"l":31.46,"n":32,"o":31.48,"t":"2026-10-15T18:00:00Z","v":1385,"vw":31.47},{"c":31.47,"h":31.48,"l":31.45,"n":24,"o":31.455,"t":"2026-10-15T18:05:00Z","v":2492,"vw":31.47087},{"c":31.49,"h":31.49,"l":31.47,"n":5,"o":31.47,"t":"2026-10-15T18:10:00Z","v":466,"vw":31.485},{"c":31.515,"h":31.52,"l":31.5,"n":16,"o":31.5,"t":"2026-10-15T18:15:00Z","v":1271,"vw":31.512727},{"c":31.5,"h":31.515,"l":31.5,"n":10,"o":31.515,"t":"2026-10-15T18:20:00Z","v":471,"vw":31.509524},{"c":31.46,"h":31.46,"l":31.46,"n":4,"o":31.46,"t":"2026-10-15T18:25:00Z","v":205,"vw":31.46},{"c":31.42,"h":31.45,"l":31.42,"n":41,"o":31.45,"t":"2026-10-15T18:30:00Z","v":2628,"vw":31.440934},{"c":31.415,"h":31.43,"l":31.415,"n":23,"o":31.43,"t":"2026-10-15T18:35:00Z","v":1741,"vw":31.421875},{"c":31.42,"h":31.42,"l":31.4,"n":10,"o":31.4,"t":"2026-10-15T18:40:00Z","v":781,"vw":31.404286},{"c":31.36,"h":31.41,"l":31.35,"n":36,"o":31.41,"t":"2026-10-15T18:45:00Z","v":2666,"vw":31.382754},{"c":31.3897,"h":31.3897,"l":31.365,"n":60,"o":31.365,"t":"2026-10-15T18:50:00Z","v":4913,"vw":31.377917},{"c":31.39,"h":31.39,"l":31.39,"n":3,"o":31.39,"t":"2026-10-15T18:55:00Z","v":300,"vw":31.39},{"c":31.335,"h":31.365,"l":31.335,"n":25,"o":31.365,"t":"2026-10-15T19:00:00Z","v":2581,"vw":31.346978},{"c":31.305,"h":31.32,"l":31.3,"n":53,"o":31.32,"t":"2026-10-15T19:05:00Z","v":4850,"vw":31.30239},{"c":31.31,"h":31.315,"l":31.285,"n":43,"o":31.29,"t":"2026-10-15T19:10:00Z","v":4667,"vw":31.304111},{"c":31.275,"h":31.29,"l":31.27,"n":75,"o":31.285,"t":"2026-10-15T19:15:00Z","v":4946,"vw":31.278792},{"c":31.26,"h":31.265,"l":31.245,"n":42,"o":31.265,"t":"2026-10-15T19:20:00Z","v":2990,"vw":31.25368},{"c":31.31,"h":31.31,"l":31.26,"n":120,"o":31.27,"t":"2026-10-15T19:25:00Z","v":22719,"vw":31.276287},{"c":31.28,"h":31.32,"l":31.275,"n":47,"o":31.31,"t":"2026-10-15T19:30:00Z","v":3564,"vw":31.292101},{"c":31.28,"h":31.28,"l":31.26,"n":65,"o":31.28,"t":"2026-10-15T19:35:00Z","v":5086,"vw":31.273713},{"c":31.245,"h":31.29,"l":31.23,"n":87,"o":31.29,"t":"2026-10-15T19:40:00Z","v":6999,"vw":31.260865},{"c":31.26,"h":31.29,"l":31.24,"n":166,"o":31.24,"t":"2026-10-15T19:45:00Z","v":14831,"vw":31.256555},{"c":31.2851,"h":31.345,"l":31.26,"n":415,"o":31.3,"t":"2026-10-15T19:50:00Z","v":21369,"vw":31.292084},{"c":31.29,"h":31.31,"l":31.225,"n":424,"o":31.29,"t":"2026-10-15T19:55:00Z","v":35517,"vw":31.276536},{"c":31.21,"h":31.3,"l":31.21,"n":25,"o":31.28,"t":"2026-10-15T20:00:00Z","v":1886,"vw":31.269648},{"c":31.0643,"h":31.0643,"l":31.0643,"n":1,"o":31.0643,"t":"2026-10-15T20:10:00Z","v":400,"vw":31.0643},{"c":31.22,"h":31.22,"l":31.11,"n":29,"o":31.11,"t":"2026-10-15T20:40:00Z","v":1616,"vw":31.169},{"c":31.22,"h":31.22,"l":31.22,"n":2,"o":31.22,"t":"2026-10-15T21:35:00Z","v":104,"vw":31.22},{"c":31.12,"h":31.12,"l":31.12,"n":1,"o":31.12,"t":"2026-10-15T21:40:00Z","v":104,"vw":31.12},{"c":31.12,"h":31.12,"l":31.12,"n":2,"o":31.12,"t":"2026-10-15T21:45:00Z","v":161,"vw":31.12},{"c":31.3757,"h":31.3757,"l":31.3757,"n":1,"o":31.3757,"t":"2026-10-15T22:05:00Z","v":269,"vw":31.3757},{"c":31.08,"h":31.09,"l":31.08,"n":5,"o":31.09,"t":"2026-10-15T23:10:00Z","v":406,"vw":31.087531},{"c":31.08,"h":31.08,"l":31.08,"n":2,"o":31.08,"t":"2026-10-15T23:15:00Z","v":101,"vw":31.08},{"c":31.07,"h":31.07,"l":31.07,"n":4,"o":31.07,"t":"2026-10-15T23:25:00Z","v":166,"vw":31.07},{"c":31.07,"h":31.07,"l":31.07,"n":2,"o":31.07,"t":"2026-10-15T23:30:00Z","v":255,"vw":31.07},{"c":31.1,"h":31.1,"l":31.1,"n":5,"o":31.1,"t":"2026-10-15T23:40:00Z","v":221,"vw":31.1},{"c":31,"h":31.08,"l":31,"n":2,"o":31.08,"t":"2026-10-15T23:45:00Z","v":200,"vw":31.04},{"c":31.08,"h":31.08,"l":31.08,"n":7,"o":31.08,"t":"2026-10-15T23:55:00Z","v":405,"vw":31.08},{"c":32.34,"h":32.59,"l":31.35,"n":164,"o":32.33,"t":"2026-10-16T08:00:00Z","v":17578,"vw":31.935826},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-16T08:10:00Z","v":200,"vw":32.3},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-16T08:25:00Z","v":1010,"vw":32.28},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-16T08:50:00Z","v":100,"vw":32.2},{"c":32.33,"h":32.33,"l":32.33,"n":3,"o":32.33,"t":"2026-10-16T09:10:00Z","v":500,"vw":32.33},{"c":32.315,"h":32.315,"l":32.315,"n":2,"o":32.315,"t":"2026-10-16T09:40:00Z","v":123,"vw":32.315},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-16T10:00:00Z","v":131,"vw":32.33},{"c":32.18,"h":32.18,"l":32.18,"n":7,"o":32.18,"t":"2026-10-16T10:40:00Z","v":210,"vw":32.18},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-10-16T11:20:00Z","v":200,"vw":32.06},{"c":32.08,"h":32.08,"l":32.08,"n":2,"o":32.08,"t":"2026-10-16T12:00:00Z","v":109,"vw":32.08},{"c":32.08,"h":32.1,"l":32.06,"n":13,"o":32.07,"t":"2026-10-16T12:05:00Z","v":2700,"vw":32.066493},{"c":32.105,"h":32.105,"l":32.08,"n":7,"o":32.08,"t":"2026-10-16T12:10:00Z","v":1900,"vw":32.081379},{"c":32.1,"h":32.1,"l":32.1,"n":3,"o":32.1,"t":"2026-10-16T12:15:00Z","v":250,"vw":32.1},{"c":32.06,"h":32.06,"l":32.06,"n":3,"o":32.06,"t":"2026-10-16T12:20:00Z","v":210,"vw":32.06},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-16T12:35:00Z","v":300,"vw":32.05},{"c":32.02,"h":32.04,"l":32.02,"n":6,"o":32.02,"t":"2026-10-16T13:10:00Z","v":750,"vw":32.02299},{"c":31.9941,"h":31.9941,"l":31.9941,"n":1,"o":31.9941,"t":"2026-10-16T13:15:00Z","v":200,"vw":31.9941},{"c":32.12,"h":32.1472,"l":32.12,"n":6,"o":32.1472,"t":"2026-10-16T13:20:00Z","v":1716,"vw":32.1408},{"c":32.055,"h":32.17,"l":31.91,"n":186,"o":32.08,"t":"2026-10-16T13:30:00Z","v":12311,"vw":32.008174},{"c":31.99,"h":32.07,"l":31.98,"n":475,"o":32.03,"t":"2026-10-16T13:35:00Z","v":28251,"vw":32.025676},{"c":31.92,"h":32.03,"l":31.9,"n":346,"o":32,"t":"2026-10-16T13:40:00Z","v":22613,"vw":31.992297},{"c":32.07,"h":32.1,"l":31.935,"n":269,"o":31.94,"t":"2026-10-16T13:45:00Z","v":20663,"vw":32.057777},{"c":31.92,"h":32.065,"l":31.91,"n":248,"o":32.065,"t":"2026-10-16T13:50:00Z","v":15686,"vw":32.000385},{"c":31.91,"h":31.93,"l":31.86,"n":121,"o":31.93,"t":"2026-10-16T13:55:00Z","v":5923,"vw":31.893537},{"c":31.97,"h":31.97,"l":31.87,"n":56,"o":31.87,"t":"2026-10-16T14:00:00Z","v":3304,"vw":31.903},{"c":32,"h":32.03,"l":31.92,"n":102,"o":31.95,"t":"2026-10-16T14:05:00Z","v":6794,"vw":31.981731},{"c":31.99,"h":32.02,"l":31.98,"n":68,"o":31.99,"t":"2026-10-16T14:10:00Z","v":3847,"vw":31.99531},{"c":32.02,"h":32.03,"l":31.95,"n":81,"o":31.99,"t":"2026-10-16T14:15:00Z","v":5492,"vw":31.987324},{"c":31.98,"h":32.03,"l":31.98,"n":42,"o":32.0219,"t":"2026-10-16T14:20:00Z","v":2100,"vw":32.005431},{"c":31.9,"h":32,"l":31.9,"n":57,"o":31.985,"t":"2026-10-16T14:25:00Z","v":4546,"vw":31.946429},{"c":31.945,"h":31.945,"l":31.92,"n":13,"o":31.92,"t":"2026-10-16T14:30:00Z","v":797,"vw":31.938333},{"c":32.015,"h":32.02,"l":31.98,"n":91,"o":31.98,"t":"2026-10-16T14:35:00Z","v":9268,"vw":31.991473},{"c":32.075,"h":32.08,"l":32.005,"n":75,"o":32.005,"t":"2026-10-16T14:40:00Z","v":4885,"vw":32.042681},{"c":32.02,"h":32.08,"l":32.02,"n":42,"o":32.08,"t":"2026-10-16T14:45:00Z","v":2027,"vw":32.045385},{"c":31.99,"h":32.01,"l":31.97,"n":72,"o":32.01,"t":"2026-10-16T14:50:00Z","v":3064,"vw":31.987368},{"c":31.98,"h":31.99,"l":31.92,"n":42,"o":31.99,"t":"2026-10-16T14:55:00Z","v":1516,"vw":31.975},{"c":31.99,"h":32.01,"l":31.95,"n":85,"o":31.97,"t":"2026-10-16T15:00:00Z","v":6226,"vw":31.991387},{"c":32.11,"h":32.11,"l":31.99,"n":82,"o":31.99,"t":"2026-10-16T15:05:00Z","v":4136,"vw":32.0698},{"c":32.07,"h":32.115,"l":32.055,"n":148,"o":32.115,"t":"2026-10-16T15:10:00Z","v":7371,"vw":32.087355},{"c":32.12,"h":32.13,"l":32.08,"n":78,"o":32.1,"t":"2026-10-16T15:15:00Z","v":5577,"vw":32.110174},{"c":32.19,"h":32.19,"l":32.095,"n":94,"o":32.105,"t":"2026-10-16T15:20:00Z","v":4785,"vw":32.124286},{"c":32.16,"h":32.185,"l":32.16,"n":44,"o":32.17,"t":"2026-10-16T15:25:00Z","v":1822,"vw":32.172778},{"c":32.2,"h":32.2,"l":32.17,"n":17,"o":32.17,"t":"2026-10-16T15:30:00Z","v":591,"vw":32.185},{"c":32.12,"h":32.14,"l":32.11,"n":48,"o":32.12,"t":"2026-10-16T15:35:00Z","v":2243,"vw":32.128333},{"c":32.17,"h":32.18,"l":32.125,"n":43,"o":32.13,"t":"2026-10-16T15:40:00Z","v":1870,"vw":32.161827},{"c":32.14,"h":32.175,"l":32.139,"n":30,"o":32.175,"t":"2026-10-16T15:45:00Z","v":2132,"vw":32.16177},{"c":32.25,"h":32.25,"l":32.22,"n":78,"o":32.23,"t":"2026-10-16T15:50:00Z","v":4206,"vw":32.237963},{"c":32.31,"h":32.31,"l":32.24,"n":55,"o":32.24,"t":"2026-10-16T15:55:00Z","v":2588,"vw":32.263097},{"c":32.38,"h":32.405,"l":32.35,"n":83,"o":32.35,"t":"2026-10-16T16:00:00Z","v":3076,"vw":32.387},{"c":32.31,"h":32.345,"l":32.31,"n":50,"o":32.345,"t":"2026-10-16T16:05:00Z","v":2941,"vw":32.3195},{"c":32.24,"h":32.29,"l":32.24,"n":47,"o":32.29,"t":"2026-10-16T16:10:00Z","v":2015,"vw":32.271667},{"c":32.22,"h":32.23,"l":32.2,"n":55,"o":32.21,"t":"2026-10-16T16:15:00Z","v":2867,"vw":32.213948},{"c":32.2329,"h":32.2329,"l":32.19,"n":44,"o":32.21,"t":"2026-10-16T16:20:00Z","v":1806,"vw":32.2081},{"c":32.24,"h":32.24,"l":32.2,"n":20,"o":32.2,"t":"2026-10-16T16:25:00Z","v":889,"vw":32.212727},{"c":32.29,"h":32.29,"l":32.29,"n":11,"o":32.29,"t":"2026-10-16T16:30:00Z","v":368,"vw":32.29},{"c":32.35,"h":32.35,"l":32.34,"n":43,"o":32.35,"t":"2026-10-16T16:35:00Z","v":1490,"vw":32.3475},{"c":32.32,"h":32.34,"l":32.32,"n":27,"o":32.34,"t":"2026-10-16T16:40:00Z","v":1397,"vw":32.328889},{"c":32.32,"h":32.32,"l":32.29,"n":33,"o":32.3,"t":"2026-10-16T16:45:00Z","v":1740,"vw":32.294167},{"c":32.31,"h":32.36,"l":32.31,"n":50,"o":32.33,"t":"2026-10-16T16:50:00Z","v":2414,"vw":32.3398},{"c":32.3262,"h":32.33,"l":32.32,"n":25,"o":32.33,"t":"2026-10-16T16:55:00Z","v":3274,"vw":32.323364},{"c":32.42,"h":32.42,"l":32.3,"n":92,"o":32.3,"t":"2026-10-16T17:00:00Z","v":3721,"vw":32.346471},{"c":32.455,"h":32.46,"l":32.425,"n":77,"o":32.425,"t":"2026-10-16T17:05:00Z","v":3494,"vw":32.435},{"c":32.46,"h":32.46,"l":32.42,"n":51,"o":32.45,"t":"2026-10-16T17:10:00Z","v":2716,"vw":32.436678},{"c":32.47,"h":32.47,"l":32.44,"n":77,"o":32.44,"t":"2026-10-16T17:15:00Z","v":3377,"vw":32.459595},{"c":32.39,"h":32.48,"l":32.39,"n":62,"o":32.48,"t":"2026-10-16T17:20:00Z","v":3260,"vw":32.452917},{"c":32.37,"h":32.4,"l":32.36,"n":32,"o":32.3805,"t":"2026-10-16T17:25:00Z","v":2193,"vw":32.378584},{"c":32.31,"h":32.38,"l":32.31,"n":53,"o":32.38,"t":"2026-10-16T17:30:00Z","v":2639,"vw":32.336752},{"c":32.29,"h":32.3,"l":32.29,"n":16,"o":32.3,"t":"2026-10-16T17:35:00Z","v":601,"vw":32.295},{"c":32.21,"h":32.32,"l":32.195,"n":121,"o":32.32,"t":"2026-10-16T17:40:00Z","v":6127,"vw":32.235863},{"c":32.23,"h":32.23,"l":32.23,"n":23,"o":32.23,"t":"2026-10-16T17:45:00Z","v":957,"vw":32.23},{"c":32.29,"h":32.3,"l":32.27,"n":34,"o":32.29,"t":"2026-10-16T17:50:00Z","v":1473,"vw":32.2875},{"c":32.32,"h":32.32,"l":32.29,"n":32,"o":32.29,"t":"2026-10-16T17:55:00Z","v":1208,"vw":32.308},{"c":32.42,"h":32.43,"l":32.365,"n":48,"o":32.365,"t":"2026-10-16T18:00:00Z","v":1771,"vw":32.389182},{"c":32.39,"h":32.4197,"l":32.37,"n":97,"o":32.4197,"t":"2026-10-16T18:05:00Z","v":5181,"vw":32.388899},{"c":32.38,"h":32.415,"l":32.38,"n":32,"o":32.39,"t":"2026-10-16T18:10:00Z","v":2362,"vw":32.388241},{"c":32.42,"h":32.42,"l":32.37,"n":19,"o":32.37,"t":"2026-10-16T18:15:00Z","v":675,"vw":32.386667},{"c":32.465,"h":32.465,"l":32.45,"n":13,"o":32.45,"t":"2026-10-16T18:20:00Z","v":650,"vw":32.46},{"c":32.47,"h":32.49,"l":32.46,"n":49,"o":32.46,"t":"2026-10-16T18:25:00Z","v":2590,"vw":32.470556},{"c":32.46,"h":32.5,"l":32.45,"n":52,"o":32.5,"t":"2026-10-16T18:30:00Z","v":2694,"vw":32.472713},{"c":32.45,"h":32.5,"l":32.45,"n":27,"o":32.48,"t":"2026-10-16T18:35:00Z","v":1354,"vw":32.462222},{"c":32.45,"h":32.47,"l":32.44,"n":38,"o":32.44,"t":"2026-10-16T18:40:00Z","v":1664,"vw":32.452774},{"c":32.48,"h":32.5,"l":32.45,"n":52,"o":32.45,"t":"2026-10-16T18:45:00Z","v":4012,"vw":32.47371},{"c":32.54,"h":32.55,"l":32.52,"n":30,"o":32.52,"t":"2026-10-16T18:50:00Z","v":2053,"vw":32.540313},{"c":32.51,"h":32.58,"l":32.51,"n":108,"o":32.565,"t":"2026-10-16T18:55:00Z","v":10569,"vw":32.553433},{"c":32.525,"h":32.53,"l":32.49,"n":89,"o":32.51,"t":"2026-10-16T19:00:00Z","v":6953,"vw":32.514294},{"c":32.52,"h":32.56,"l":32.5,"n":65,"o":32.515,"t":"2026-10-16T19:05:00Z","v":4332,"vw":32.534559},{"c":32.46,"h":32.52,"l":32.455,"n":71,"o":32.52,"t":"2026-10-16T19:10:00Z","v":4844,"vw":32.470558},{"c":32.44,"h":32.45,"l":32.42,"n":41,"o":32.44,"t":"2026-10-16T19:15:00Z","v":2383,"vw":32.433},{"c":32.395,"h":32.44,"l":32.385,"n":94,"o":32.43,"t":"2026-10-16T19:20:00Z","v":9239,"vw":32.423051},{"c":32.385,"h":32.41,"l":32.385,"n":47,"o":32.405,"t":"2026-10-16T19:25:00Z","v":2905,"vw":32.40175},{"c":32.425,"h":32.425,"l":32.38,"n":16,"o":32.38,"t":"2026-10-16T19:30:00Z","v":1172,"vw":32.407727},{"c":32.455,"h":32.455,"l":32.415,"n":60,"o":32.43,"t":"2026-10-16T19:35:00Z","v":4458,"vw":32.430637},{"c":32.53,"h":32.545,"l":32.47,"n":124,"o":32.47,"t":"2026-10-16T19:40:00Z","v":7595,"vw":32.507168},{"c":32.47,"h":32.525,"l":32.46,"n":246,"o":32.5,"t":"2026-10-16T19:45:00Z","v":17099,"vw":32.498633},{"c":32.41,"h":32.465,"l":32.4,"n":254,"o":32.46,"t":"2026-10-16T19:50:00Z","v":18834,"vw":32.43802},{"c":32.41,"h":32.45,"l":32.39,"n":449,"o":32.405,"t":"2026-10-16T19:55:00Z","v":45992,"vw":32.416794},{"c":32.42,"h":32.42,"l":32.42,"n":5,"o":32.42,"t":"2026-10-16T20:00:00Z","v":741,"vw":32.42},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-16T20:45:00Z","v":100,"vw":32.5},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-10-16T20:55:00Z","v":240,"vw":32.45},{"c":32.411,"h":32.42,"l":32.411,"n":5,"o":32.42,"t":"2026-10-16T21:00:00Z","v":410,"vw":32.417353},{"c":32.44,"h":32.44,"l":32.44,"n":1,"o":32.44,"t":"2026-10-16T21:15:00Z","v":200,"vw":32.44},{"c":32.55,"h":32.55,"l":32.55,"n":3,"o":32.55,"t":"2026-10-16T23:25:00Z","v":400,"vw":32.55},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-10-16T23:35:00Z","v":1703,"vw":32.5},{"c":32.5,"h":32.5,"l":32.5,"n":14,"o":32.5,"t":"2026-10-16T23:45:00Z","v":1104,"vw":32.5},{"c":32.2,"h":32.35,"l":32.09,"n":41,"o":32.09,"t":"2026-10-19T08:00:00Z","v":4651,"vw":32.271236},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-19T10:45:00Z","v":100,"vw":32.12},{"c":32.15,"h":32.15,"l":32.15,"n":5,"o":32.15,"t":"2026-10-19T11:00:00Z","v":301,"vw":32.15},{"c":32.1,"h":32.1,"l":32.1,"n":2,"o":32.1,"t":"2026-10-19T12:30:00Z","v":200,"vw":32.1},{"c":32.62,"h":32.62,"l":32.165,"n":106,"o":32.175,"t":"2026-10-19T13:30:00Z","v":5622,"vw":32.343741},{"c":32.69,"h":32.69,"l":32.54,"n":355,"o":32.63,"t":"2026-10-19T13:35:00Z","v":19403,"vw":32.623675},{"c":32.54,"h":32.69,"l":32.515,"n":187,"o":32.69,"t":"2026-10-19T13:40:00Z","v":10020,"vw":32.607988},{"c":32.61,"h":32.62,"l":32.48,"n":207,"o":32.56,"t":"2026-10-19T13:45:00Z","v":10447,"vw":32.561604},{"c":32.7679,"h":32.77,"l":32.62,"n":107,"o":32.64,"t":"2026-10-19T13:50:00Z","v":4463,"vw":32.700679},{"c":32.79,"h":32.81,"l":32.705,"n":145,"o":32.76,"t":"2026-10-19T13:55:00Z","v":7941,"vw":32.760992},{"c":32.88,"h":32.9,"l":32.77,"n":148,"o":32.77,"t":"2026-10-19T14:00:00Z","v":7846,"vw":32.860935},{"c":32.89,"h":32.95,"l":32.87,"n":187,"o":32.88,"t":"2026-10-19T14:05:00Z","v":7595,"vw":32.903071},{"c":32.805,"h":32.93,"l":32.805,"n":171,"o":32.93,"t":"2026-10-19T14:10:00Z","v":7414,"vw":32.892704},{"c":32.76,"h":32.78,"l":32.71,"n":134,"o":32.78,"t":"2026-10-19T14:15:00Z","v":5558,"vw":32.731167},{"c":32.79,"h":32.8,"l":32.77,"n":98,"o":32.77,"t":"2026-10-19T14:20:00Z","v":4380,"vw":32.788308},{"c":32.88,"h":32.89,"l":32.78,"n":144,"o":32.8,"t":"2026-10-19T14:25:00Z","v":7026,"vw":32.834286},{"c":32.97,"h":32.97,"l":32.88,"n":132,"o":32.89,"t":"2026-10-19T14:30:00Z","v":6937,"vw":32.904941},{"c":32.98,"h":32.98,"l":32.95,"n":18,"o":32.95,"t":"2026-10-19T14:35:00Z","v":724,"vw":32.9675},{"c":32.99,"h":33.02,"l":32.96,"n":99,"o":32.96,"t":"2026-10-19T14:40:00Z","v":6673,"vw":33.000637},{"c":32.98,"h":33.01,"l":32.95,"n":97,"o":33.01,"t":"2026-10-19T14:45:00Z","v":3324,"vw":32.976429},{"c":33.02,"h":33.04,"l":32.985,"n":81,"o":32.985,"t":"2026-10-19T14:50:00Z","v":3448,"vw":33.00306},{"c":33.035,"h":33.035,"l":32.95,"n":61,"o":32.99,"t":"2026-10-19T14:55:00Z","v":2341,"vw":32.994643},{"c":33.08,"h":33.08,"l":33.03,"n":136,"o":33.04,"t":"2026-10-19T15:00:00Z","v":9529,"vw":33.050073},{"c":33.0001,"h":33.14,"l":33.0001,"n":194,"o":33.12,"t":"2026-10-19T15:05:00Z","v":10645,"vw":33.0845},{"c":32.945,"h":33.01,"l":32.945,"n":96,"o":33,"t":"2026-10-19T15:10:00Z","v":4625,"vw":32.982049},{"c":32.9,"h":32.91,"l":32.892,"n":42,"o":32.91,"t":"2026-10-19T15:15:00Z","v":1435,"vw":32.902},{"c":32.91,"h":32.92,"l":32.9,"n":50,"o":32.9,"t":"2026-10-19T15:20:00Z","v":2674,"vw":32.914186},{"c":32.85,"h":32.91,"l":32.84,"n":63,"o":32.91,"t":"2026-10-19T15:25:00Z","v":4206,"vw":32.8578},{"c":32.895,"h":32.895,"l":32.85,"n":43,"o":32.85,"t":"2026-10-19T15:30:00Z","v":1726,"vw":32.8795},{"c":32.91,"h":32.91,"l":32.86,"n":55,"o":32.89,"t":"2026-10-19T15:35:00Z","v":2703,"vw":32.87625},{"c":32.95,"h":32.95,"l":32.92,"n":15,"o":32.92,"t":"2026-10-19T15:40:00Z","v":1010,"vw":32.938549},{"c":32.93,"h":32.95,"l":32.905,"n":73,"o":32.95,"t":"2026-10-19T15:45:00Z","v":5631,"vw":32.934044},{"c":32.88,"h":32.895,"l":32.85,"n":46,"o":32.895,"t":"2026-10-19T15:50:00Z","v":1816,"vw":32.877778},{"c":32.87,"h":32.915,"l":32.865,"n":89,"o":32.9,"t":"2026-10-19T15:55:00Z","v":6290,"vw":32.89925},{"c":32.99,"h":33,"l":32.88,"n":56,"o":32.88,"t":"2026-10-19T16:00:00Z","v":2143,"vw":32.927289},{"c":33,"h":33,"l":32.9898,"n":19,"o":32.9898,"t":"2026-10-19T16:05:00Z","v":831,"vw":32.99234},{"c":32.985,"h":33,"l":32.96,"n":39,"o":32.98,"t":"2026-10-19T16:10:00Z","v":2703,"vw":32.976489},{"c":33.02,"h":33.02,"l":32.98,"n":25,"o":32.99,"t":"2026-10-19T16:15:00Z","v":1645,"vw":33.000834},{"c":33.05,"h":33.062,"l":33.03,"n":23,"o":33.03,"t":"2026-10-19T16:20:00Z","v":1292,"vw":33.048},{"c":33.04,"h":33.085,"l":33.04,"n":24,"o":33.075,"t":"2026-10-19T16:25:00Z","v":857,"vw":33.068334},{"c":33.045,"h":33.06,"l":33.03,"n":70,"o":33.04,"t":"2026-10-19T16:30:00Z","v":3717,"vw":33.048542},{"c":33.04,"h":33.04,"l":33.03,"n":11,"o":33.03,"t":"2026-10-19T16:35:00Z","v":426,"vw":33.035},{"c":33.06,"h":33.06,"l":33.045,"n":15,"o":33.045,"t":"2026-10-19T16:45:00Z","v":1300,"vw":33.050467},{"c":33.105,"h":33.105,"l":33.06,"n":22,"o":33.065,"t":"2026-10-19T16:55:00Z","v":1458,"vw":33.08814},{"c":33.15,"h":33.15,"l":33.13,"n":28,"o":33.13,"t":"2026-10-19T17:00:00Z","v":1286,"vw":33.136225},{"c":33.2406,"h":33.2406,"l":33.16,"n":8,"o":33.16,"t":"2026-10-19T17:05:00Z","v":381,"vw":33.203533},{"c":33.24,"h":33.25,"l":33.24,"n":66,"o":33.25,"t":"2026-10-19T17:10:00Z","v":3917,"vw":33.2425},{"c":33.23,"h":33.2426,"l":33.22,"n":94,"o":33.241,"t":"2026-10-19T17:15:00Z","v":14383,"vw":33.23888},{"c":33.21,"h":33.22,"l":33.21,"n":20,"o":33.22,"t":"2026-10-19T17:20:00Z","v":666,"vw":33.213333},{"c":33.21,"h":33.21,"l":33.21,"n":2,"o":33.21,"t":"2026-10-19T17:25:00Z","v":125,"vw":33.21},{"c":33.18,"h":33.21,"l":33.165,"n":15,"o":33.21,"t":"2026-10-19T17:30:00Z","v":1130,"vw":33.18},{"c":33.17,"h":33.2,"l":33.17,"n":52,"o":33.19,"t":"2026-10-19T17:35:00Z","v":3253,"vw":33.190869},{"c":33.12,"h":33.19,"l":33.1,"n":76,"o":33.18,"t":"2026-10-19T17:40:00Z","v":4856,"vw":33.130145},{"c":33.17,"h":33.17,"l":33.16,"n":50,"o":33.16,"t":"2026-10-19T17:45:00Z","v":2315,"vw":33.166333},{"c":33.16,"h":33.17,"l":33.14,"n":66,"o":33.16,"t":"2026-10-19T17:50:00Z","v":3925,"vw":33.154445},{"c":33.095,"h":33.15,"l":33.095,"n":44,"o":33.15,"t":"2026-10-19T17:55:00Z","v":12260,"vw":33.136913},{"c":33.12,"h":33.13,"l":33.09,"n":41,"o":33.1,"t":"2026-10-19T18:00:00Z","v":2305,"vw":33.110938},{"c":33.11,"h":33.11,"l":33.11,"n":5,"o":33.11,"t":"2026-10-19T18:05:00Z","v":230,"vw":33.11},{"c":33.09,"h":33.11,"l":33.09,"n":28,"o":33.095,"t":"2026-10-19T18:10:00Z","v":1771,"vw":33.098333},{"c":33.12,"h":33.12,"l":33.115,"n":2,"o":33.115,"t":"2026-10-19T18:15:00Z","v":300,"vw":33.116667},{"c":33.18,"h":33.18,"l":33.16,"n":4,"o":33.16,"t":"2026-10-19T18:20:00Z","v":453,"vw":33.171111},{"c":33.226,"h":33.226,"l":33.21,"n":18,"o":33.21,"t":"2026-10-19T18:25:00Z","v":1432,"vw":33.22056},{"c":33.26,"h":33.26,"l":33.26,"n":7,"o":33.26,"t":"2026-10-19T18:30:00Z","v":308,"vw":33.26},{"c":33.26,"h":33.31,"l":33.26,"n":73,"o":33.295,"t":"2026-10-19T18:35:00Z","v":4523,"vw":33.289049},{"c":33.275,"h":33.275,"l":33.26,"n":24,"o":33.26,"t":"2026-10-19T18:40:00Z","v":1773,"vw":33.267555},{"c":33.25,"h":33.28,"l":33.245,"n":18,"o":33.28,"t":"2026-10-19T18:45:00Z","v":1069,"vw":33.2575},{"c":33.2539,"h":33.2539,"l":33.23,"n":39,"o":33.23,"t":"2026-10-19T18:50:00Z","v":1641,"vw":33.243475},{"c":33.28,"h":33.28,"l":33.2501,"n":17,"o":33.2501,"t":"2026-10-19T18:55:00Z","v":930,"vw":33.261683},{"c":33.24,"h":33.28,"l":33.24,"n":95,"o":33.28,"t":"2026-10-19T19:00:00Z","v":4392,"vw":33.2544},{"c":33.31,"h":33.31,"l":33.25,"n":10,"o":33.25,"t":"2026-10-19T19:05:00Z","v":751,"vw":33.265714},{"c":33.31,"h":33.34,"l":33.31,"n":76,"o":33.34,"t":"2026-10-19T19:10:00Z","v":5840,"vw":33.323979},{"c":33.26,"h":33.34,"l":33.26,"n":90,"o":33.32,"t":"2026-10-19T19:15:00Z","v":6187,"vw":33.304875},{"c":33.24,"h":33.29,"l":33.24,"n":46,"o":33.27,"t":"2026-10-19T19:20:00Z","v":3463,"vw":33.260454},{"c":33.23,"h":33.25,"l":33.23,"n":103,"o":33.23,"t":"2026-10-19T19:25:00Z","v":7504,"vw":33.238646},{"c":33.25,"h":33.25,"l":33.22,"n":26,"o":33.23,"t":"2026-10-19T19:30:00Z","v":2502,"vw":33.231136},{"c":33.255,"h":33.255,"l":33.24,"n":24,"o":33.24,"t":"2026-10-19T19:35:00Z","v":1339,"vw":33.25},{"c":33.265,"h":33.28,"l":33.26,"n":190,"o":33.27,"t":"2026-10-19T19:40:00Z","v":13395,"vw":33.269404},{"c":33.275,"h":33.2851,"l":33.26,"n":76,"o":33.265,"t":"2026-10-19T19:45:00Z","v":4666,"vw":33.268742},{"c":33.3,"h":33.345,"l":33.265,"n":311,"o":33.28,"t":"2026-10-19T19:50:00Z","v":24308,"vw":33.303033},{"c":33.31,"h":33.365,"l":33.31,"n":381,"o":33.31,"t":"2026-10-19T19:55:00Z","v":30175,"vw":33.329607},{"c":33.32,"h":33.32,"l":33.32,"n":5,"o":33.32,"t":"2026-10-19T20:00:00Z","v":1713,"vw":33.32},{"c":33.24,"h":33.24,"l":33.24,"n":2,"o":33.24,"t":"2026-10-19T20:25:00Z","v":110,"vw":33.24},{"c":33.38,"h":33.38,"l":33.38,"n":1,"o":33.38,"t":"2026-10-19T21:40:00Z","v":100,"vw":33.38},{"c":33.1,"h":33.1,"l":33.1,"n":3,"o":33.1,"t":"2026-10-19T22:55:00Z","v":153,"vw":33.1},{"c":33.56,"h":33.94,"l":33.35,"n":122,"o":33.71,"t":"2026-10-20T08:00:00Z","v":13292,"vw":33.630118},{"c":33.5591,"h":33.5591,"l":33.5591,"n":1,"o":33.5591,"t":"2026-10-20T08:45:00Z","v":205,"vw":33.5591},{"c":33.71,"h":33.71,"l":33.71,"n":2,"o":33.71,"t":"2026-10-20T11:00:00Z","v":207,"vw":33.71},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-20T11:05:00Z","v":1000,"vw":33.75},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-10-20T12:00:00Z","v":150,"vw":33.85},{"c":33.85,"h":33.85,"l":33.85,"n":6,"o":33.85,"t":"2026-10-20T12:10:00Z","v":293,"vw":33.85},{"c":33.85,"h":33.85,"l":33.85,"n":4,"o":33.85,"t":"2026-10-20T12:25:00Z","v":222,"vw":33.85},{"c":33.67,"h":33.6767,"l":33.67,"n":2,"o":33.6767,"t":"2026-10-20T12:40:00Z","v":558,"vw":33.674731},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-20T13:10:00Z","v":100,"vw":33.73},{"c":33.63,"h":33.8504,"l":33.6,"n":92,"o":33.73,"t":"2026-10-20T13:30:00Z","v":6006,"vw":33.709886},{"c":33.34,"h":33.58,"l":33.33,"n":294,"o":33.56,"t":"2026-10-20T13:35:00Z","v":23682,"vw":33.455489},{"c":33.41,"h":33.45,"l":33.28,"n":465,"o":33.34,"t":"2026-10-20T13:40:00Z","v":27073,"vw":33.401669},{"c":33.3,"h":33.405,"l":33.255,"n":190,"o":33.39,"t":"2026-10-20T13:45:00Z","v":11077,"vw":33.319726},{"c":33.34,"h":33.42,"l":33.3,"n":173,"o":33.3,"t":"2026-10-20T13:50:00Z","v":10382,"vw":33.361459},{"c":33.33,"h":33.38,"l":33.32,"n":115,"o":33.32,"t":"2026-10-20T13:55:00Z","v":6075,"vw":33.343338},{"c":33.35,"h":33.37,"l":33.34,"n":170,"o":33.35,"t":"2026-10-20T14:00:00Z","v":7318,"vw":33.352768},{"c":33.33,"h":33.41,"l":33.31,"n":148,"o":33.37,"t":"2026-10-20T14:05:00Z","v":5913,"vw":33.338187},{"c":33.28,"h":33.36,"l":33.24,"n":190,"o":33.33,"t":"2026-10-20T14:10:00Z","v":11974,"vw":33.314607},{"c":33.19,"h":33.3,"l":33.18,"n":225,"o":33.275,"t":"2026-10-20T14:15:00Z","v":13734,"vw":33.229707},{"c":33.13,"h":33.24,"l":33.13,"n":125,"o":33.24,"t":"2026-10-20T14:20:00Z","v":8409,"vw":33.164578},{"c":33.06,"h":33.13,"l":33.045,"n":192,"o":33.13,"t":"2026-10-20T14:25:00Z","v":9022,"vw":33.081426},{"c":33.055,"h":33.07,"l":33.01,"n":234,"o":33.05,"t":"2026-10-20T14:30:00Z","v":31184,"vw":33.040852},{"c":33.11,"h":33.12,"l":33.01,"n":213,"o":33.06,"t":"2026-10-20T14:35:00Z","v":12585,"vw":33.053811},{"c":33.07,"h":33.11,"l":33.055,"n":93,"o":33.11,"t":"2026-10-20T14:40:00Z","v":4007,"vw":33.072801},{"c":33.16,"h":33.16,"l":33.06,"n":128,"o":33.06,"t":"2026-10-20T14:45:00Z","v":5895,"vw":33.110209},{"c":33.19,"h":33.205,"l":33.16,"n":143,"o":33.18,"t":"2026-10-20T14:50:00Z","v":9419,"vw":33.178112},{"c":33.17,"h":33.19,"l":33.13,"n":115,"o":33.19,"t":"2026-10-20T14:55:00Z","v":6074,"vw":33.15732},{"c":33.2,"h":33.24,"l":33.16,"n":107,"o":33.18,"t":"2026-10-20T15:00:00Z","v":4482,"vw":33.212632},{"c":33.18,"h":33.215,"l":33.16,"n":69,"o":33.2,"t":"2026-10-20T15:05:00Z","v":3075,"vw":33.185314},{"c":33.33,"h":33.355,"l":33.17,"n":280,"o":33.18,"t":"2026-10-20T15:10:00Z","v":15555,"vw":33.247075},{"c":33.25,"h":33.32,"l":33.22,"n":149,"o":33.315,"t":"2026-10-20T15:15:00Z","v":5944,"vw":33.2636},{"c":33.31,"h":33.33,"l":33.225,"n":142,"o":33.225,"t":"2026-10-20T15:20:00Z","v":6639,"vw":33.27875},{"c":33.34,"h":33.34,"l":33.27,"n":85,"o":33.315,"t":"2026-10-20T15:25:00Z","v":3475,"vw":33.311072},{"c":33.38,"h":33.39,"l":33.35,"n":144,"o":33.35,"t":"2026-10-20T15:30:00Z","v":5305,"vw":33.365005},{"c":33.38,"h":33.38,"l":33.35,"n":99,"o":33.35,"t":"2026-10-20T15:35:00Z","v":4531,"vw":33.370289},{"c":33.355,"h":33.355,"l":33.315,"n":85,"o":33.34,"t":"2026-10-20T15:40:00Z","v":4100,"vw":33.338158},{"c":33.35,"h":33.38,"l":33.34,"n":87,"o":33.36,"t":"2026-10-20T15:45:00Z","v":4742,"vw":33.357523},{"c":33.34,"h":33.37,"l":33.32,"n":51,"o":33.33,"t":"2026-10-20T15:50:00Z","v":2233,"vw":33.34},{"c":33.325,"h":33.33,"l":33.32,"n":12,"o":33.33,"t":"2026-10-20T15:55:00Z","v":753,"vw":33.324},{"c":33.34,"h":33.34,"l":33.3,"n":61,"o":33.3,"t":"2026-10-20T16:00:00Z","v":4049,"vw":33.305629},{"c":33.32,"h":33.32,"l":33.28,"n":34,"o":33.31,"t":"2026-10-20T16:05:00Z","v":1356,"vw":33.3},{"c":33.38,"h":33.38,"l":33.325,"n":26,"o":33.325,"t":"2026-10-20T16:10:00Z","v":1287,"vw":33.353409},{"c":33.4,"h":33.4,"l":33.33,"n":34,"o":33.34,"t":"2026-10-20T16:15:00Z","v":3301,"vw":33.352996},{"c":33.415,"h":33.43,"l":33.4,"n":51,"o":33.43,"t":"2026-10-20T16:20:00Z","v":2327,"vw":33.412564},{"c":33.36,"h":33.39,"l":33.34,"n":66,"o":33.39,"t":"2026-10-20T16:25:00Z","v":3659,"vw":33.3762},{"c":33.35,"h":33.35,"l":33.35,"n":4,"o":33.35,"t":"2026-10-20T16:30:00Z","v":175,"vw":33.35},{"c":33.32,"h":33.33,"l":33.3,"n":23,"o":33.33,"t":"2026-10-20T16:40:00Z","v":1095,"vw":33.315714},{"c":33.3101,"h":33.32,"l":33.3101,"n":21,"o":33.32,"t":"2026-10-20T16:50:00Z","v":2087,"vw":33.310728},{"c":33.35,"h":33.35,"l":33.34,"n":15,"o":33.35,"t":"2026-10-20T16:55:00Z","v":2781,"vw":33.342073},{"c":33.345,"h":33.37,"l":33.33,"n":77,"o":33.34,"t":"2026-10-20T17:00:00Z","v":4686,"vw":33.353194},{"c":33.37,"h":33.39,"l":33.37,"n":28,"o":33.39,"t":"2026-10-20T17:05:00Z","v":1557,"vw":33.384118},{"c":33.325,"h":33.345,"l":33.31,"n":20,"o":33.345,"t":"2026-10-20T17:15:00Z","v":1001,"vw":33.323333},{"c":33.23,"h":33.26,"l":33.23,"n":62,"o":33.26,"t":"2026-10-20T17:20:00Z","v":15172,"vw":33.250474},{"c":33.225,"h":33.24,"l":33.225,"n":38,"o":33.24,"t":"2026-10-20T17:25:00Z","v":1357,"vw":33.2275},{"c":33.24,"h":33.24,"l":33.215,"n":116,"o":33.22,"t":"2026-10-20T17:30:00Z","v":9575,"vw":33.221868},{"c":33.215,"h":33.23,"l":33.21,"n":174,"o":33.225,"t":"2026-10-20T17:35:00Z","v":52608,"vw":33.219628},{"c":33.2,"h":33.225,"l":33.195,"n":45,"o":33.21,"t":"2026-10-20T17:40:00Z","v":2619,"vw":33.206355},{"c":33.18,"h":33.2,"l":33.18,"n":96,"o":33.185,"t":"2026-10-20T17:45:00Z","v":6456,"vw":33.188958},{"c":33.18,"h":33.18,"l":33.17,"n":22,"o":33.17,"t":"2026-10-20T17:50:00Z","v":1426,"vw":33.175455},{"c":33.215,"h":33.22,"l":33.19,"n":15,"o":33.19,"t":"2026-10-20T17:55:00Z","v":695,"vw":33.209},{"c":33.195,"h":33.2,"l":33.18,"n":335,"o":33.2,"t":"2026-10-20T18:00:00Z","v":52704,"vw":33.18563},{"c":33.21,"h":33.21,"l":33.18,"n":169,"o":33.2,"t":"2026-10-20T18:05:00Z","v":15755,"vw":33.183258},{"c":33.2,"h":33.21,"l":33.19,"n":46,"o":33.2,"t":"2026-10-20T18:10:00Z","v":3041,"vw":33.198076},{"c":33.23,"h":33.23,"l":33.19,"n":52,"o":33.19,"t":"2026-10-20T18:15:00Z","v":3084,"vw":33.203692},{"c":33.27,"h":33.27,"l":33.24,"n":16,"o":33.24,"t":"2026-10-20T18:20:00Z","v":943,"vw":33.255623},{"c":33.3,"h":33.3,"l":33.28,"n":78,"o":33.28,"t":"2026-10-20T18:25:00Z","v":4424,"vw":33.292521},{"c":33.29,"h":33.3,"l":33.28,"n":95,"o":33.3,"t":"2026-10-20T18:30:00Z","v":9519,"vw":33.288936},{"c":33.33,"h":33.33,"l":33.29,"n":246,"o":33.29,"t":"2026-10-20T18:35:00Z","v":30289,"vw":33.304412},{"c":33.315,"h":33.33,"l":33.3,"n":92,"o":33.32,"t":"2026-10-20T18:40:00Z","v":7537,"vw":33.310526},{"c":33.29,"h":33.315,"l":33.29,"n":48,"o":33.315,"t":"2026-10-20T18:45:00Z","v":3720,"vw":33.301723},{"c":33.31,"h":33.31,"l":33.285,"n":27,"o":33.295,"t":"2026-10-20T18:50:00Z","v":1740,"vw":33.300196},{"c":33.28,"h":33.295,"l":33.28,"n":56,"o":33.295,"t":"2026-10-20T18:55:00Z","v":3315,"vw":33.2902},{"c":33.265,"h":33.265,"l":33.255,"n":9,"o":33.255,"t":"2026-10-20T19:00:00Z","v":923,"vw":33.257857},{"c":33.255,"h":33.26,"l":33.255,"n":27,"o":33.255,"t":"2026-10-20T19:05:00Z","v":2803,"vw":33.255403},{"c":33.27,"h":33.27,"l":33.25,"n":35,"o":33.265,"t":"2026-10-20T19:10:00Z","v":2372,"vw":33.256017},{"c":33.275,"h":33.28,"l":33.27,"n":37,"o":33.27,"t":"2026-10-20T19:15:00Z","v":2461,"vw":33.274487},{"c":33.29,"h":33.29,"l":33.29,"n":4,"o":33.29,"t":"2026-10-20T19:20:00Z","v":156,"vw":33.29},{"c":33.255,"h":33.29,"l":33.255,"n":22,"o":33.29,"t":"2026-10-20T19:25:00Z","v":1841,"vw":33.265196},{"c":33.275,"h":33.275,"l":33.24,"n":50,"o":33.265,"t":"2026-10-20T19:30:00Z","v":5388,"vw":33.258442},{"c":33.3025,"h":33.305,"l":33.275,"n":41,"o":33.278,"t":"2026-10-20T19:35:00Z","v":3828,"vw":33.291359},{"c":33.265,"h":33.29,"l":33.265,"n":168,"o":33.285,"t":"2026-10-20T19:40:00Z","v":13022,"vw":33.279767},{"c":33.265,"h":33.295,"l":33.25,"n":104,"o":33.265,"t":"2026-10-20T19:45:00Z","v":7894,"vw":33.264756},{"c":33.255,"h":33.285,"l":33.25,"n":174,"o":33.26,"t":"2026-10-20T19:50:00Z","v":10586,"vw":33.265677},{"c":33.345,"h":33.365,"l":33.23,"n":402,"o":33.255,"t":"2026-10-20T19:55:00Z","v":31147,"vw":33.305843},{"c":33.48,"h":33.48,"l":33.31,"n":17,"o":33.31,"t":"2026-10-20T20:00:00Z","v":3825,"vw":33.355},{"c":33.15,"h":33.21,"l":33.15,"n":3,"o":33.21,"t":"2026-10-20T22:10:00Z","v":10000,"vw":33.15264},{"c":33.23,"h":33.23,"l":33.23,"n":1,"o":33.23,"t":"2026-10-20T23:15:00Z","v":250,"vw":33.23},{"c":34.67,"h":34.77,"l":34.12,"n":122,"o":34.44,"t":"2026-10-21T08:00:00Z","v":10234,"vw":34.477308},{"c":34.76,"h":34.8,"l":34.24,"n":43,"o":34.8,"t":"2026-10-21T08:05:00Z","v":3943,"vw":34.559776},{"c":34.72,"h":34.74,"l":34.72,"n":73,"o":34.73,"t":"2026-10-21T08:15:00Z","v":28352,"vw":34.730091},{"c":34.72,"h":34.72,"l":34.72,"n":2,"o":34.72,"t":"2026-10-21T08:20:00Z","v":2548,"vw":34.72},{"c":34.78,"h":34.78,"l":34.71,"n":8,"o":34.72,"t":"2026-10-21T08:40:00Z","v":2242,"vw":34.713653},{"c":34.78,"h":34.78,"l":34.78,"n":4,"o":34.78,"t":"2026-10-21T08:45:00Z","v":1385,"vw":34.78},{"c":34.61,"h":34.61,"l":34.61,"n":1,"o":34.61,"t":"2026-10-21T09:50:00Z","v":148,"vw":34.61},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-21T10:40:00Z","v":100,"vw":34.5},{"c":34.44,"h":34.44,"l":34.44,"n":2,"o":34.44,"t":"2026-10-21T11:25:00Z","v":398,"vw":34.44},{"c":34.49,"h":34.49,"l":34.49,"n":14,"o":34.49,"t":"2026-10-21T11:30:00Z","v":611,"vw":34.49},{"c":34.3668,"h":34.3668,"l":34.3668,"n":1,"o":34.3668,"t":"2026-10-21T12:40:00Z","v":332,"vw":34.3668},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-21T13:15:00Z","v":200,"vw":34.5},{"c":34.5544,"h":34.5544,"l":34.5544,"n":2,"o":34.5544,"t":"2026-10-21T13:25:00Z","v":121,"vw":34.5544},{"c":34.79,"h":34.83,"l":34.5,"n":362,"o":34.5,"t":"2026-10-21T13:30:00Z","v":29268,"vw":34.632047},{"c":34.75,"h":34.84,"l":34.69,"n":398,"o":34.81,"t":"2026-10-21T13:35:00Z","v":27656,"vw":34.768414},{"c":34.705,"h":34.82,"l":34.705,"n":401,"o":34.74,"t":"2026-10-21T13:40:00Z","v":28093,"vw":34.766171},{"c":34.84,"h":34.87,"l":34.7,"n":322,"o":34.71,"t":"2026-10-21T13:45:00Z","v":16306,"vw":34.796302},{"c":34.89,"h":34.91,"l":34.81,"n":363,"o":34.815,"t":"2026-10-21T13:50:00Z","v":19802,"vw":34.850395},{"c":34.905,"h":34.96,"l":34.89,"n":150,"o":34.895,"t":"2026-10-21T13:55:00Z","v":9284,"vw":34.90738},{"c":35.02,"h":35.02,"l":34.89,"n":322,"o":34.92,"t":"2026-10-21T14:00:00Z","v":22998,"vw":34.976013},{"c":35.07,"h":35.11,"l":35,"n":233,"o":35.04,"t":"2026-10-21T14:05:00Z","v":17004,"vw":35.054802},{"c":35.035,"h":35.085,"l":35.01,"n":240,"o":35.085,"t":"2026-10-21T14:10:00Z","v":10356,"vw":35.039246},{"c":35.18,"h":35.26,"l":35.03,"n":250,"o":35.04,"t":"2026-10-21T14:15:00Z","v":11475,"vw":35.13529},{"c":35.215,"h":35.24,"l":35.18,"n":156,"o":35.18,"t":"2026-10-21T14:20:00Z","v":7206,"vw":35.209531},{"c":35.275,"h":35.275,"l":35.2,"n":169,"o":35.24,"t":"2026-10-21T14:25:00Z","v":9236,"vw":35.235004},{"c":35.26,"h":35.31,"l":35.23,"n":296,"o":35.28,"t":"2026-10-21T14:30:00Z","v":16136,"vw":35.271676},{"c":35.4,"h":35.425,"l":35.23,"n":205,"o":35.24,"t":"2026-10-21T14:35:00Z","v":11937,"vw":35.33162},{"c":35.36,"h":35.42,"l":35.34,"n":219,"o":35.41,"t":"2026-10-21T14:40:00Z","v":10850,"vw":35.369867},{"c":35.33,"h":35.38,"l":35.33,"n":131,"o":35.3405,"t":"2026-10-21T14:45:00Z","v":5225,"vw":35.360674},{"c":35.32,"h":35.35,"l":35.295,"n":143,"o":35.34,"t":"2026-10-21T14:50:00Z","v":7060,"vw":35.325353},{"c":35.385,"h":35.4,"l":35.335,"n":116,"o":35.335,"t":"2026-10-21T14:55:00Z","v":5796,"vw":35.386459},{"c":35.38,"h":35.4,"l":35.37,"n":132,"o":35.37,"t":"2026-10-21T15:00:00Z","v":13531,"vw":35.385572},{"c":35.33,"h":35.41,"l":35.33,"n":193,"o":35.41,"t":"2026-10-21T15:05:00Z","v":11844,"vw":35.365748},{"c":35.2701,"h":35.33,"l":35.2601,"n":192,"o":35.33,"t":"2026-10-21T15:10:00Z","v":14202,"vw":35.294412},{"c":35.26,"h":35.3,"l":35.255,"n":127,"o":35.27,"t":"2026-10-21T15:15:00Z","v":6432,"vw":35.268969},{"c":35.22,"h":35.26,"l":35.19,"n":98,"o":35.26,"t":"2026-10-21T15:20:00Z","v":4882,"vw":35.225449},{"c":35.15,"h":35.22,"l":35.15,"n":123,"o":35.22,"t":"2026-10-21T15:25:00Z","v":6208,"vw":35.181154},{"c":35.09,"h":35.155,"l":35.07,"n":183,"o":35.155,"t":"2026-10-21T15:30:00Z","v":11350,"vw":35.107582},{"c":35.06,"h":35.1,"l":35.05,"n":317,"o":35.08,"t":"2026-10-21T15:35:00Z","v":36720,"vw":35.057993},{"c":35,"h":35.08,"l":34.99,"n":339,"o":35.07,"t":"2026-10-21T15:40:00Z","v":26546,"vw":35.024977},{"c":35.03,"h":35.045,"l":34.99,"n":202,"o":35,"t":"2026-10-21T15:45:00Z","v":22895,"vw":35.007108},{"c":35.1,"h":35.1,"l":35.05,"n":96,"o":35.085,"t":"2026-10-21T15:50:00Z","v":4834,"vw":35.08},{"c":35.06,"h":35.09,"l":35.055,"n":91,"o":35.09,"t":"2026-10-21T15:55:00Z","v":6736,"vw":35.063926},{"c":35.03,"h":35.08,"l":35.03,"n":102,"o":35.07,"t":"2026-10-21T16:00:00Z","v":5323,"vw":35.045294},{"c":35.03,"h":35.04,"l":35.01,"n":111,"o":35.02,"t":"2026-10-21T16:05:00Z","v":5482,"vw":35.028208},{"c":35.04,"h":35.045,"l":35.04,"n":54,"o":35.04,"t":"2026-10-21T16:10:00Z","v":2663,"vw":35.042443},{"c":35.03,"h":35.0301,"l":35.01,"n":111,"o":35.03,"t":"2026-10-21T16:15:00Z","v":7341,"vw":35.019517},{"c":35.04,"h":35.045,"l":35.015,"n":78,"o":35.035,"t":"2026-10-21T16:20:00Z","v":5074,"vw":35.027588},{"c":35,"h":35.03,"l":35,"n":73,"o":35.03,"t":"2026-10-21T16:25:00Z","v":4874,"vw":35.020854},{"c":35.031,"h":35.055,"l":35.01,"n":37,"o":35.01,"t":"2026-10-21T16:30:00Z","v":2853,"vw":35.037985},{"c":34.92,"h":35.05,"l":34.905,"n":123,"o":35.05,"t":"2026-10-21T16:35:00Z","v":7717,"vw":34.995694},{"c":34.97,"h":34.98,"l":34.915,"n":93,"o":34.92,"t":"2026-10-21T16:40:00Z","v":3998,"vw":34.964091},{"c":34.9807,"h":35,"l":34.955,"n":102,"o":34.975,"t":"2026-10-21T16:45:00Z","v":5252,"vw":34.975152},{"c":34.97,"h":35,"l":34.965,"n":69,"o":34.99,"t":"2026-10-21T16:50:00Z","v":3746,"vw":34.982577},{"c":35,"h":35,"l":34.98,"n":21,"o":34.98,"t":"2026-10-21T16:55:00Z","v":958,"vw":34.986901},{"c":35.04,"h":35.04,"l":34.99,"n":102,"o":35.01,"t":"2026-10-21T17:00:00Z","v":8768,"vw":35.000651},{"c":35.025,"h":35.025,"l":35.01,"n":26,"o":35.01,"t":"2026-10-21T17:05:00Z","v":806,"vw":35.014437},{"c":35.015,"h":35.055,"l":35.015,"n":55,"o":35.055,"t":"2026-10-21T17:10:00Z","v":2537,"vw":35.033489},{"c":35.0125,"h":35.0199,"l":35.0125,"n":17,"o":35.0199,"t":"2026-10-21T17:15:00Z","v":1197,"vw":35.01432},{"c":35.02,"h":35.025,"l":35.02,"n":28,"o":35.025,"t":"2026-10-21T17:20:00Z","v":2082,"vw":35.021567},{"c":35.015,"h":35.015,"l":35.0005,"n":36,"o":35.01,"t":"2026-10-21T17:25:00Z","v":2198,"vw":35.008829},{"c":35.01,"h":35.04,"l":35,"n":53,"o":35.015,"t":"2026-10-21T17:30:00Z","v":2453,"vw":35.023551},{"c":34.98,"h":35.005,"l":34.98,"n":27,"o":35,"t":"2026-10-21T17:35:00Z","v":1640,"vw":34.997222},{"c":34.96,"h":34.96,"l":34.93,"n":20,"o":34.93,"t":"2026-10-21T17:40:00Z","v":1384,"vw":34.934138},{"c":34.95,"h":34.96,"l":34.95,"n":11,"o":34.96,"t":"2026-10-21T17:45:00Z","v":627,"vw":34.952092},{"c":34.94,"h":34.95,"l":34.93,"n":21,"o":34.945,"t":"2026-10-21T17:50:00Z","v":2125,"vw":34.93525},{"c":34.935,"h":34.94,"l":34.915,"n":94,"o":34.94,"t":"2026-10-21T17:55:00Z","v":7465,"vw":34.925914},{"c":34.92,"h":34.94,"l":34.92,"n":53,"o":34.925,"t":"2026-10-21T18:00:00Z","v":3275,"vw":34.927931},{"c":34.905,"h":34.915,"l":34.905,"n":22,"o":34.915,"t":"2026-10-21T18:05:00Z","v":1661,"vw":34.90915},{"c":34.94,"h":34.94,"l":34.905,"n":12,"o":34.905,"t":"2026-10-21T18:10:00Z","v":1153,"vw":34.913957},{"c":34.895,"h":34.93,"l":34.895,"n":22,"o":34.93,"t":"2026-10-21T18:15:00Z","v":2144,"vw":34.921208},{"c":34.935,"h":34.935,"l":34.92,"n":8,"o":34.92,"t":"2026-10-21T18:20:00Z","v":438,"vw":34.928363},{"c":34.94,"h":34.94,"l":34.93,"n":55,"o":34.94,"t":"2026-10-21T18:40:00Z","v":2067,"vw":34.939167},{"c":35.06,"h":35.06,"l":34.96,"n":93,"o":34.96,"t":"2026-10-21T18:45:00Z","v":6094,"vw":35.007188},{"c":35.085,"h":35.1095,"l":35.07,"n":77,"o":35.08,"t":"2026-10-21T18:50:00Z","v":3390,"vw":35.093971},{"c":35.22,"h":35.22,"l":35.08,"n":115,"o":35.08,"t":"2026-10-21T18:55:00Z","v":6747,"vw":35.164971},{"c":35.24,"h":35.3,"l":35.19,"n":235,"o":35.24,"t":"2026-10-21T19:00:00Z","v":19393,"vw":35.237943},{"c":35.225,"h":35.24,"l":35.155,"n":186,"o":35.24,"t":"2026-10-21T19:05:00Z","v":12439,"vw":35.196315},{"c":35.22,"h":35.27,"l":35.22,"n":80,"o":35.23,"t":"2026-10-21T19:10:00Z","v":5887,"vw":35.232059},{"c":35.15,"h":35.21,"l":35.14,"n":122,"o":35.2,"t":"2026-10-21T19:15:00Z","v":12893,"vw":35.171852},{"c":35.145,"h":35.165,"l":35.14,"n":74,"o":35.16,"t":"2026-10-21T19:20:00Z","v":4692,"vw":35.151205},{"c":35.06,"h":35.145,"l":35.06,"n":161,"o":35.14,"t":"2026-10-21T19:25:00Z","v":12369,"vw":35.089915},{"c":35.085,"h":35.085,"l":35.065,"n":68,"o":35.065,"t":"2026-10-21T19:30:00Z","v":6116,"vw":35.073493},{"c":35.1,"h":35.115,"l":35.06,"n":116,"o":35.06,"t":"2026-10-21T19:35:00Z","v":7458,"vw":35.090574},{"c":35.095,"h":35.12,"l":35.09,"n":83,"o":35.1005,"t":"2026-10-21T19:40:00Z","v":4157,"vw":35.099064},{"c":35.01,"h":35.095,"l":35.01,"n":212,"o":35.085,"t":"2026-10-21T19:45:00Z","v":14212,"vw":35.059969},{"c":35.03,"h":35.049,"l":34.965,"n":369,"o":35,"t":"2026-10-21T19:50:00Z","v":22450,"vw":35.013925},{"c":35.08,"h":35.08,"l":35.01,"n":516,"o":35.02,"t":"2026-10-21T19:55:00Z","v":49990,"vw":35.044691},{"c":35.06,"h":35.06,"l":35.03,"n":20,"o":35.06,"t":"2026-10-21T20:00:00Z","v":2936,"vw":35.056493},{"c":35.06,"h":35.06,"l":35.06,"n":2,"o":35.06,"t":"2026-10-21T20:30:00Z","v":517,"vw":35.06},{"c":35.19,"h":35.19,"l":35.19,"n":1,"o":35.19,"t":"2026-10-21T20:40:00Z","v":120,"vw":35.19},{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-10-21T22:35:00Z","v":129,"vw":35.1},{"c":35.09,"h":35.1,"l":35.08,"n":9,"o":35.08,"t":"2026-10-21T23:40:00Z","v":2122,"vw":35.090296},{"c":35.1,"h":35.1,"l":35.1,"n":5,"o":35.1,"t":"2026-10-21T23:45:00Z","v":582,"vw":35.1},{"c":38.18,"h":38.26,"l":37.85,"n":353,"o":37.99,"t":"2026-10-22T08:00:00Z","v":26915,"vw":38.031296},{"c":38.12,"h":38.12,"l":38.09,"n":10,"o":38.09,"t":"2026-10-22T08:05:00Z","v":1301,"vw":38.109607},{"c":37.8,"h":37.8,"l":37.8,"n":3,"o":37.8,"t":"2026-10-22T08:20:00Z","v":507,"vw":37.8},{"c":38,"h":38,"l":38,"n":4,"o":38,"t":"2026-10-22T08:25:00Z","v":261,"vw":38},{"c":37.8474,"h":37.8474,"l":37.8474,"n":1,"o":37.8474,"t":"2026-10-22T08:35:00Z","v":298,"vw":37.8474},{"c":38.04,"h":38.06,"l":37.8353,"n":29,"o":37.8353,"t":"2026-10-22T09:10:00Z","v":1889,"vw":38.017074},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-10-22T09:35:00Z","v":100,"vw":37.8},{"c":37.9,"h":37.9,"l":37.9,"n":6,"o":37.9,"t":"2026-10-22T10:25:00Z","v":7176,"vw":37.9},{"c":37.9,"h":37.9,"l":37.9,"n":4,"o":37.9,"t":"2026-10-22T10:45:00Z","v":2000,"vw":37.9},{"c":37.82,"h":37.82,"l":37.82,"n":4,"o":37.82,"t":"2026-10-22T10:50:00Z","v":1003,"vw":37.82},{"c":37.83,"h":37.83,"l":37.83,"n":7,"o":37.83,"t":"2026-10-22T10:55:00Z","v":263,"vw":37.83},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-10-22T11:00:00Z","v":300,"vw":37.85},{"c":37.8,"h":37.81,"l":37.8,"n":11,"o":37.81,"t":"2026-10-22T11:05:00Z","v":720,"vw":37.801538},{"c":37.89,"h":37.89,"l":37.89,"n":3,"o":37.89,"t":"2026-10-22T11:25:00Z","v":148,"vw":37.89},{"c":37.71,"h":37.71,"l":37.6623,"n":9,"o":37.6623,"t":"2026-10-22T12:00:00Z","v":1053,"vw":37.68888},{"c":37.68,"h":37.68,"l":37.68,"n":1,"o":37.68,"t":"2026-10-22T12:05:00Z","v":400,"vw":37.68},{"c":37.618,"h":37.68,"l":37.618,"n":10,"o":37.66,"t":"2026-10-22T12:15:00Z","v":1365,"vw":37.649355},{"c":37.7,"h":37.7,"l":37.7,"n":3,"o":37.7,"t":"2026-10-22T12:30:00Z","v":511,"vw":37.7},{"c":37.65,"h":37.65,"l":37.64,"n":24,"o":37.65,"t":"2026-10-22T12:45:00Z","v":7013,"vw":37.642832},{"c":37.66,"h":37.66,"l":37.66,"n":2,"o":37.66,"t":"2026-10-22T12:50:00Z","v":101,"vw":37.66},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-22T13:05:00Z","v":500,"vw":37.7},{"c":37.7,"h":37.7,"l":37.68,"n":3,"o":37.68,"t":"2026-10-22T13:10:00Z","v":1698,"vw":37.697751},{"c":37.71,"h":37.71,"l":37.71,"n":1,"o":37.71,"t":"2026-10-22T13:20:00Z","v":5000,"vw":37.71},{"c":37.62,"h":37.62,"l":37.62,"n":1,"o":37.62,"t":"2026-10-22T13:25:00Z","v":200,"vw":37.62},{"c":37.31,"h":37.62,"l":37.24,"n":574,"o":37.62,"t":"2026-10-22T13:30:00Z","v":68208,"vw":37.397682},{"c":37.245,"h":37.38,"l":37.24,"n":538,"o":37.32,"t":"2026-10-22T13:35:00Z","v":31159,"vw":37.306507},{"c":36.99,"h":37.245,"l":36.99,"n":742,"o":37.245,"t":"2026-10-22T13:40:00Z","v":44940,"vw":37.075179},{"c":37.06,"h":37.09,"l":36.88,"n":642,"o":37.01,"t":"2026-10-22T13:45:00Z","v":52993,"vw":36.969784},{"c":37.09,"h":37.13,"l":37.02,"n":374,"o":37.05,"t":"2026-10-22T13:50:00Z","v":20236,"vw":37.07126},{"c":36.98,"h":37.11,"l":36.97,"n":214,"o":37.09,"t":"2026-10-22T13:55:00Z","v":13230,"vw":37.036469},{"c":36.99,"h":37,"l":36.93,"n":206,"o":37,"t":"2026-10-22T14:00:00Z","v":13172,"vw":36.970162},{"c":36.96,"h":37.02,"l":36.92,"n":218,"o":37,"t":"2026-10-22T14:05:00Z","v":10965,"vw":36.967794},{"c":36.96,"h":37,"l":36.9,"n":208,"o":36.97,"t":"2026-10-22T14:10:00Z","v":9942,"vw":36.950577},{"c":36.915,"h":36.99,"l":36.86,"n":263,"o":36.99,"t":"2026-10-22T14:15:00Z","v":21266,"vw":36.930159},{"c":36.94,"h":36.985,"l":36.91,"n":342,"o":36.94,"t":"2026-10-22T14:20:00Z","v":26421,"vw":36.946726},{"c":36.93,"h":36.98,"l":36.91,"n":271,"o":36.94,"t":"2026-10-22T14:25:00Z","v":22842,"vw":36.941921},{"c":37.05,"h":37.06,"l":36.94,"n":278,"o":36.94,"t":"2026-10-22T14:30:00Z","v":31171,"vw":37.015024},{"c":37.095,"h":37.1485,"l":37.05,"n":347,"o":37.05,"t":"2026-10-22T14:35:00Z","v":19937,"vw":37.097587},{"c":37.06,"h":37.105,"l":37.04,"n":141,"o":37.08,"t":"2026-10-22T14:40:00Z","v":12720,"vw":37.050609},{"c":37.095,"h":37.12,"l":37.075,"n":188,"o":37.09,"t":"2026-10-22T14:45:00Z","v":8794,"vw":37.090446},{"c":37.04,"h":37.08,"l":36.99,"n":189,"o":37.07,"t":"2026-10-22T14:50:00Z","v":15196,"vw":37.04412},{"c":37.065,"h":37.095,"l":37.02,"n":149,"o":37.025,"t":"2026-10-22T14:55:00Z","v":6488,"vw":37.052625},{"c":37.11,"h":37.125,"l":37.06,"n":125,"o":37.07,"t":"2026-10-22T15:00:00Z","v":6415,"vw":37.097693},{"c":37.11,"h":37.18,"l":37.11,"n":229,"o":37.12,"t":"2026-10-22T15:05:00Z","v":10180,"vw":37.146435},{"c":37.16,"h":37.16,"l":37.115,"n":232,"o":37.12,"t":"2026-10-22T15:10:00Z","v":12102,"vw":37.132678},{"c":37.08,"h":37.155,"l":37.08,"n":276,"o":37.155,"t":"2026-10-22T15:15:00Z","v":18789,"vw":37.113845},{"c":37.07,"h":37.14,"l":37.04,"n":237,"o":37.06,"t":"2026-10-22T15:20:00Z","v":11710,"vw":37.096772},{"c":37.12,"h":37.14,"l":37.015,"n":125,"o":37.06,"t":"2026-10-22T15:25:00Z","v":4981,"vw":37.062767},{"c":37.145,"h":37.145,"l":37.11,"n":146,"o":37.11,"t":"2026-10-22T15:30:00Z","v":6316,"vw":37.127124},{"c":37.12,"h":37.15,"l":37.11,"n":230,"o":37.13,"t":"2026-10-22T15:35:00Z","v":11461,"vw":37.128472},{"c":37.05,"h":37.175,"l":37.01,"n":406,"o":37.125,"t":"2026-10-22T15:40:00Z","v":29064,"vw":37.129256},{"c":37.01,"h":37.055,"l":37.01,"n":133,"o":37.05,"t":"2026-10-22T15:45:00Z","v":5917,"vw":37.02905},{"c":36.91,"h":37,"l":36.9,"n":101,"o":37,"t":"2026-10-22T15:50:00Z","v":5363,"vw":36.936177},{"c":36.87,"h":36.8998,"l":36.87,"n":87,"o":36.8901,"t":"2026-10-22T15:55:00Z","v":4720,"vw":36.879674},{"c":36.82,"h":36.865,"l":36.82,"n":55,"o":36.865,"t":"2026-10-22T16:00:00Z","v":2521,"vw":36.846143},{"c":36.83,"h":36.88,"l":36.83,"n":165,"o":36.86,"t":"2026-10-22T16:05:00Z","v":7163,"vw":36.861729},{"c":36.86,"h":36.88,"l":36.85,"n":70,"o":36.85,"t":"2026-10-22T16:10:00Z","v":2737,"vw":36.863077},{"c":36.82,"h":36.8412,"l":36.8058,"n":37,"o":36.8412,"t":"2026-10-22T16:15:00Z","v":3794,"vw":36.815839},{"c":36.85,"h":36.8558,"l":36.83,"n":125,"o":36.85,"t":"2026-10-22T16:20:00Z","v":7122,"vw":36.845281},{"c":36.875,"h":36.88,"l":36.84,"n":82,"o":36.84,"t":"2026-10-22T16:25:00Z","v":3430,"vw":36.867768},{"c":36.87,"h":36.88,"l":36.86,"n":62,"o":36.88,"t":"2026-10-22T16:30:00Z","v":2858,"vw":36.874298},{"c":36.93,"h":36.9471,"l":36.87,"n":68,"o":36.872,"t":"2026-10-22T16:35:00Z","v":3235,"vw":36.913109},{"c":36.995,"h":36.995,"l":36.95,"n":159,"o":36.96,"t":"2026-10-22T16:40:00Z","v":16543,"vw":36.962858},{"c":37.01,"h":37.04,"l":37,"n":87,"o":37,"t":"2026-10-22T16:45:00Z","v":2881,"vw":37.013934},{"c":36.97,"h":37.018,"l":36.96,"n":137,"o":37,"t":"2026-10-22T16:50:00Z","v":8502,"vw":36.988272},{"c":36.93,"h":36.99,"l":36.9199,"n":127,"o":36.97,"t":"2026-10-22T16:55:00Z","v":7449,"vw":36.944907},{"c":36.98,"h":36.98,"l":36.91,"n":101,"o":36.93,"t":"2026-10-22T17:00:00Z","v":4953,"vw":36.934615},{"c":36.995,"h":36.995,"l":36.95,"n":64,"o":36.95,"t":"2026-10-22T17:05:00Z","v":2627,"vw":36.983935},{"c":36.98,"h":37.02,"l":36.9779,"n":101,"o":37.02,"t":"2026-10-22T17:10:00Z","v":4781,"vw":36.994332},{"c":36.95,"h":36.97,"l":36.92,"n":85,"o":36.96,"t":"2026-10-22T17:15:00Z","v":3371,"vw":36.957693},{"c":36.9,"h":36.94,"l":36.89,"n":81,"o":36.93,"t":"2026-10-22T17:20:00Z","v":6778,"vw":36.90475},{"c":36.93,"h":36.93,"l":36.93,"n":21,"o":36.93,"t":"2026-10-22T17:25:00Z","v":741,"vw":36.93},{"c":36.91,"h":36.935,"l":36.91,"n":52,"o":36.935,"t":"2026-10-22T17:30:00Z","v":2503,"vw":36.924882},{"c":36.89,"h":36.91,"l":36.89,"n":25,"o":36.89,"t":"2026-10-22T17:35:00Z","v":1221,"vw":36.8975},{"c":36.885,"h":36.91,"l":36.885,"n":31,"o":36.91,"t":"2026-10-22T17:40:00Z","v":1379,"vw":36.901422},{"c":36.915,"h":36.915,"l":36.865,"n":33,"o":36.865,"t":"2026-10-22T17:45:00Z","v":1504,"vw":36.875322},{"c":36.895,"h":36.92,"l":36.895,"n":37,"o":36.915,"t":"2026-10-22T17:50:00Z","v":1589,"vw":36.914988},{"c":36.91,"h":36.91,"l":36.865,"n":29,"o":36.88,"t":"2026-10-22T17:55:00Z","v":1752,"vw":36.8825},{"c":37,"h":37,"l":36.94,"n":56,"o":36.94,"t":"2026-10-22T18:00:00Z","v":2342,"vw":36.972631},{"c":37,"h":37.02,"l":36.96,"n":57,"o":36.97,"t":"2026-10-22T18:05:00Z","v":2661,"vw":36.99},{"c":36.98,"h":37.01,"l":36.9784,"n":39,"o":37,"t":"2026-10-22T18:10:00Z","v":2876,"vw":36.999735},{"c":36.92,"h":36.98,"l":36.92,"n":37,"o":36.98,"t":"2026-10-22T18:15:00Z","v":1599,"vw":36.954183},{"c":36.93,"h":36.93,"l":36.89,"n":36,"o":36.89,"t":"2026-10-22T18:20:00Z","v":1567,"vw":36.908},{"c":36.965,"h":36.9684,"l":36.9298,"n":64,"o":36.93,"t":"2026-10-22T18:25:00Z","v":3455,"vw":36.945345},{"c":36.98,"h":36.99,"l":36.96,"n":13,"o":36.96,"t":"2026-10-22T18:30:00Z","v":946,"vw":36.978572},{"c":36.985,"h":37.01,"l":36.96,"n":58,"o":37.01,"t":"2026-10-22T18:35:00Z","v":4022,"vw":36.98332},{"c":36.9899,"h":37.01,"l":36.98,"n":62,"o":36.98,"t":"2026-10-22T18:40:00Z","v":4916,"vw":36.995478},{"c":36.99,"h":36.99,"l":36.98,"n":16,"o":36.98,"t":"2026-10-22T18:45:00Z","v":618,"vw":36.985},{"c":37.01,"h":37.01,"l":37,"n":12,"o":37,"t":"2026-10-22T18:50:00Z","v":603,"vw":37.004},{"c":37.08,"h":37.08,"l":36.99,"n":115,"o":36.995,"t":"2026-10-22T18:55:00Z","v":6840,"vw":37.043455},{"c":37.07,"h":37.07,"l":37.065,"n":72,"o":37.07,"t":"2026-10-22T19:00:00Z","v":5776,"vw":37.068978},{"c":36.9579,"h":37.05,"l":36.95,"n":62,"o":37.04,"t":"2026-10-22T19:05:00Z","v":7410,"vw":36.999654},{"c":36.93,"h":36.97,"l":36.91,"n":36,"o":36.95,"t":"2026-10-22T19:10:00Z","v":3102,"vw":36.940741},{"c":36.865,"h":36.93,"l":36.865,"n":65,"o":36.93,"t":"2026-10-22T19:15:00Z","v":5340,"vw":36.892027},{"c":36.785,"h":36.86,"l":36.78,"n":180,"o":36.86,"t":"2026-10-22T19:20:00Z","v":13171,"vw":36.823248},{"c":36.73,"h":36.785,"l":36.73,"n":89,"o":36.785,"t":"2026-10-22T19:25:00Z","v":6514,"vw":36.760834},{"c":36.79,"h":36.79,"l":36.7,"n":62,"o":36.72,"t":"2026-10-22T19:30:00Z","v":4970,"vw":36.749153},{"c":36.86,"h":36.87,"l":36.785,"n":186,"o":36.795,"t":"2026-10-22T19:35:00Z","v":17106,"vw":36.816359},{"c":36.92,"h":36.92,"l":36.88,"n":182,"o":36.89,"t":"2026-10-22T19:40:00Z","v":11512,"vw":36.897626},{"c":36.865,"h":36.925,"l":36.86,"n":151,"o":36.92,"t":"2026-10-22T19:45:00Z","v":9284,"vw":36.885053},{"c":36.815,"h":36.86,"l":36.73,"n":372,"o":36.86,"t":"2026-10-22T19:50:00Z","v":20921,"vw":36.794811},{"c":36.71,"h":36.83,"l":36.71,"n":583,"o":36.81,"t":"2026-10-22T19:55:00Z","v":49017,"vw":36.752305},{"c":36.73,"h":36.73,"l":36.69,"n":13,"o":36.69,"t":"2026-10-22T20:00:00Z","v":1133,"vw":36.699619},{"c":36.725,"h":36.725,"l":36.725,"n":1,"o":36.725,"t":"2026-10-22T20:05:00Z","v":200,"vw":36.725},{"c":36.74,"h":36.74,"l":36.74,"n":40,"o":36.74,"t":"2026-10-22T20:35:00Z","v":538,"vw":36.74},{"c":36.7,"h":36.94,"l":36.7,"n":22,"o":36.75,"t":"2026-10-22T20:55:00Z","v":2135,"vw":36.820326},{"c":36.94,"h":36.94,"l":36.94,"n":1,"o":36.94,"t":"2026-10-22T21:05:00Z","v":100,"vw":36.94},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-22T21:15:00Z","v":100,"vw":36.8}],"history":[{"c":3.61,"h":3.7,"l":3.57,"n":27627,"o":3.63,"t":"2024-10-21T04:00:00Z","v":28773542,"vw":3.636239},{"c":3.53,"h":3.615,"l":3.44,"n":28476,"o":3.61,"t":"2024-10-22T04:00:00Z","v":40602446,"vw":3.509935},{"c":3.56,"h":3.59,"l":3.41,"n":25256,"o":3.42,"t":"2024-10-23T04:00:00Z","v":30566281,"vw":3.522011},{"c":3.62,"h":3.72,"l":3.56,"n":24822,"o":3.61,"t":"2024-10-24T04:00:00Z","v":27744581,"vw":3.655309},{"c":3.63,"h":3.6399,"l":3.5,"n":18570,"o":3.54,"t":"2024-10-25T04:00:00Z","v":26300172,"vw":3.580604},{"c":3.45,"h":3.59,"l":3.41,"n":25117,"o":3.58,"t":"2024-10-28T04:00:00Z","v":30156841,"vw":3.473666},{"c":3.52,"h":3.54,"l":3.37,"n":32540,"o":3.39,"t":"2024-10-29T04:00:00Z","v":36505154,"vw":3.465981},{"c":3.64,"h":3.75,"l":3.61,"n":19694,"o":3.71,"t":"2024-10-30T04:00:00Z","v":21798373,"vw":3.657498},{"c":3.69,"h":3.81,"l":3.67,"n":18636,"o":3.68,"t":"2024-10-31T04:00:00Z","v":23683503,"vw":3.740833},{"c":3.64,"h":3.6689,"l":3.54,"n":12623,"o":3.59,"t":"2024-11-01T04:00:00Z","v":15327509,"vw":3.608891},{"c":71.76,"h":71.76,"l":68.85,"n":6996,"o":70.91,"t":"2024-11-04T05:00:00Z","v":565509,"vw":70.466743},{"c":66.68,"h":67.95,"l":65.67,"n":18140,"o":66.47,"t":"2024-11-05T05:00:00Z","v":1198328,"vw":66.925722},{"c":72.39,"h":75.1,"l":70.89,"n":21115,"o":73.12,"t":"2024-11-06T05:00:00Z","v":1603107,"vw":72.717881},{"c":60.63,"h":63.69,"l":59.2,"n":40922,"o":63.04,"t":"2024-11-07T05:00:00Z","v":2773529,"vw":61.635765},{"c":70.86,"h":72.01,"l":67.66,"n":31833,"o":68.18,"t":"2024-11-08T05:00:00Z","v":2348892,"vw":70.238225},{"c":71.03,"h":71.7258,"l":69.9,"n":11462,"o":70.05,"t":"2024-11-11T05:00:00Z","v":820664,"vw":71.060066},{"c":79.06,"h":79.9,"l":76.47,"n":23061,"o":77.31,"t":"2024-11-12T05:00:00Z","v":1548231,"vw":78.461215},{"c":79.28,"h":79.93,"l":76.93,"n":13305,"o":77.15,"t":"2024-11-13T05:00:00Z","v":1047052,"vw":78.869106},{"c":81.89,"h":82.92,"l":80,"n":18819,"o":80.34,"t":"2024-11-14T05:00:00Z","v":1599764,"vw":81.533314},{"c":80.59,"h":81.94,"l":80.21,"n":12746,"o":80.61,"t":"2024-11-15T05:00:00Z","v":1407179,"vw":80.978153},{"c":76,"h":78.24,"l":76,"n":10341,"o":77.58,"t":"2024-11-18T05:00:00Z","v":742876,"vw":77.010804},{"c":78.4,"h":78.85,"l":77.91,"n":9543,"o":78.29,"t":"2024-11-19T05:00:00Z","v":581857,"vw":78.448931},{"c":77.46,"h":78.4,"l":77.1,"n":7672,"o":77.67,"t":"2024-11-20T05:00:00Z","v":513212,"vw":77.76085},{"c":78.86,"h":79.77,"l":78.46,"n":8716,"o":79.13,"t":"2024-11-21T05:00:00Z","v":499592,"vw":79.153961},{"c":84.39,"h":85.08,"l":83.87,"n":16213,"o":84.2,"t":"2024-11-22T05:00:00Z","v":825759,"vw":84.541001},{"c":84.21,"h":85.78,"l":83.72,"n":13281,"o":85.17,"t":"2024-11-25T05:00:00Z","v":672274,"vw":84.829465},{"c":85.64,"h":87.03,"l":84.08,"n":11191,"o":84.12,"t":"2024-11-26T05:00:00Z","v":632504,"vw":85.705157},{"c":78.85,"h":79.9,"l":77.93,"n":17998,"o":79,"t":"2024-11-27T05:00:00Z","v":1057201,"vw":78.783249},{"c":79.16,"h":82.24,"l":79.04,"n":11944,"o":81.01,"t":"2024-11-29T05:00:00Z","v":536500,"vw":80.721907},{"c":78.63,"h":80.5299,"l":78.3201,"n":12060,"o":78.78,"t":"2024-12-02T05:00:00Z","v":531635,"vw":79.344742},{"c":77.68,"h":78.19,"l":76.4,"n":12082,"o":77.98,"t":"2024-12-03T05:00:00Z","v":731165,"vw":77.304375},{"c":79.3,"h":79.91,"l":77.07,"n":12701,"o":77.07,"t":"2024-12-04T05:00:00Z","v":589862,"vw":79.066336},{"c":78.27,"h":79.01,"l":77.64,"n":8062,"o":78.82,"t":"2024-12-05T05:00:00Z","v":393029,"vw":78.286394},{"c":75.75,"h":75.82,"l":74.17,"n":12089,"o":74.79,"t":"2024-12-06T05:00:00Z","v":514175,"vw":75.001181},{"c":57.4,"h":60.3508,"l":53.88,"n":85656,"o":60.08,"t":"2024-12-09T05:00:00Z","v":6487606,"vw":56.330941},{"c":64.67,"h":64.99,"l":63.27,"n":25573,"o":63.5,"t":"2024-12-10T05:00:00Z","v":2026357,"vw":64.301448},{"c":66.65,"h":67.99,"l":66.49,"n":15865,"o":66.87,"t":"2024-12-11T05:00:00Z","v":792061,"vw":67.306284},{"c":66.56,"h":67.51,"l":65.25,"n":15865,"o":66.86,"t":"2024-12-12T05:00:00Z","v":817995,"vw":66.451351},{"c":69.34,"h":70.81,"l":69.05,"n":17402,"o":69.16,"t":"2024-12-13T05:00:00Z","v":999324,"vw":69.976178},{"c":72.65,"h":72.73,"l":70.85,"n":11211,"o":72.29,"t":"2024-12-16T05:00:00Z","v":671873,"vw":71.857659},{"c":69.1,"h":71.8,"l":68.79,"n":11871,"o":71.46,"t":"2024-12-17T05:00:00Z","v":800717,"vw":69.795424},{"c":73.29,"h":73.55,"l":69.31,"n":12511,"o":70.03,"t":"2024-12-18T05:00:00Z","v":765131,"vw":71.299563},{"c":72,"h":72.09,"l":70.47,"n":12975,"o":71.05,"t":"2024-12-19T05:00:00Z","v":733963,"vw":71.246761},{"c":70.69,"h":72.71,"l":69.8001,"n":9764,"o":72.28,"t":"2024-12-20T05:00:00Z","v":606320,"vw":70.7204},{"c":67.93,"h":69.98,"l":67.57,"n":9474,"o":69.45,"t":"2024-12-23T05:00:00Z","v":461945,"vw":68.855221},{"c":65.61,"h":66.6,"l":65.29,"n":8194,"o":66.02,"t":"2024-12-24T05:00:00Z","v":431822,"vw":65.957545},{"c":65.04,"h":66.51,"l":63.89,"n":11424,"o":66.51,"t":"2024-12-26T05:00:00Z","v":594905,"vw":64.778219},{"c":67.07,"h":67.84,"l":66.73,"n":8765,"o":67.3,"t":"2024-12-27T05:00:00Z","v":500462,"vw":67.112203},{"c":69.3,"h":69.7,"l":67.8,"n":10362,"o":67.8,"t":"2024-12-30T05:00:00Z","v":569114,"vw":69.139945},{"c":70,"h":70.4,"l":68.96,"n":11433,"o":69.62,"t":"2024-12-31T05:00:00Z","v":632671,"vw":69.841696},{"c":73.67,"h":73.86,"l":72.15,"n":13979,"o":72.67,"t":"2025-01-02T05:00:00Z","v":798833,"vw":72.985669},{"c":70.33,"h":71.73,"l":70.3,"n":10559,"o":71.19,"t":"2025-01-03T05:00:00Z","v":590033,"vw":70.96975},{"c":73.01,"h":73.48,"l":68.53,"n":18815,"o":69.71,"t":"2025-01-06T05:00:00Z","v":1091187,"vw":71.225414},{"c":75.51,"h":75.89,"l":73.78,"n":15896,"o":74.5,"t":"2025-01-07T05:00:00Z","v":811439,"vw":74.651933},{"c":76.73,"h":78.64,"l":76.4843,"n":11158,"o":77.79,"t":"2025-01-08T05:00:00Z","v":599618,"vw":77.442309},{"c":83.13,"h":83.49,"l":80.19,"n":18524,"o":80.19,"t":"2025-01-10T05:00:00Z","v":1090708,"vw":82.281069},{"c":82.36,"h":83.3982,"l":81.45,"n":7137,"o":83,"t":"2025-01-13T05:00:00Z","v":525537,"vw":82.436206},{"c":76.63,"h":77.4,"l":75.55,"n":8259,"o":76.33,"t":"2025-01-14T05:00:00Z","v":489529,"vw":76.755596},{"c":73.99,"h":75.17,"l":73.57,"n":7198,"o":74.12,"t":"2025-01-15T05:00:00Z","v":390304,"vw":74.401243},{"c":73.73,"h":74.415,"l":73.3323,"n":5641,"o":73.7,"t":"2025-01-16T05:00:00Z","v":319076,"vw":73.888049},{"c":69.68,"h":72.65,"l":67.4,"n":19289,"o":72.5,"t":"2025-01-17T05:00:00Z","v":1200939,"vw":69.203622},{"c":67.45,"h":68.75,"l":66.1,"n":11023,"o":66.46,"t":"2025-01-21T05:00:00Z","v":597550,"vw":67.616236},{"c":68.69,"h":70.15,"l":68.35,"n":8542,"o":68.69,"t":"2025-01-22T05:00:00Z","v":575846,"vw":69.112631},{"c":68.7,"h":70.15,"l":68.35,"n":9447,"o":69.56,"t":"2025-01-23T05:00:00Z","v":760068,"vw":69.331681},{"c":63.76,"h":66.3421,"l":63.36,"n":16347,"o":65.8,"t":"2025-01-24T05:00:00Z","v":1072828,"vw":64.540455},{"c":61.6,"h":63.06,"l":61.0001,"n":13222,"o":61.79,"t":"2025-01-27T05:00:00Z","v":1024304,"vw":61.874056},{"c":60.15,"h":64.11,"l":59.85,"n":11501,"o":62.09,"t":"2025-01-28T05:00:00Z","v":831418,"vw":62.152428},{"c":60.5,"h":60.88,"l":57.68,"n":13774,"o":58.76,"t":"2025-01-29T05:00:00Z","v":1053020,"vw":59.314951},{"c":56.25,"h":60.2,"l":54.89,"n":25274,"o":60.04,"t":"2025-01-30T05:00:00Z","v":1912836,"vw":56.55629},{"c":59.83,"h":60.32,"l":56.3758,"n":20008,"o":56.64,"t":"2025-01-31T05:00:00Z","v":1844430,"vw":58.475046},{"c":60.85,"h":63.73,"l":58.957,"n":17037,"o":63.2,"t":"2025-02-03T05:00:00Z","v":1474203,"vw":60.854268},{"c":56.46,"h":58.05,"l":55.2,"n":24993,"o":57.4,"t":"2025-02-04T05:00:00Z","v":2201844,"vw":56.403528},{"c":59.34,"h":59.57,"l":58.36,"n":13418,"o":58.9,"t":"2025-02-05T05:00:00Z","v":1217810,"vw":58.968053},{"c":57.54,"h":58.03,"l":56.5583,"n":8735,"o":56.84,"t":"2025-02-06T05:00:00Z","v":734335,"vw":57.281424},{"c":55.29,"h":55.95,"l":52.672,"n":50524,"o":54.42,"t":"2025-02-07T05:00:00Z","v":5412860,"vw":54.666269},{"c":50.7,"h":52.59,"l":50.58,"n":33873,"o":51.64,"t":"2025-02-10T05:00:00Z","v":3051124,"vw":51.490798},{"c":52.13,"h":53.01,"l":51.02,"n":16888,"o":52.23,"t":"2025-02-11T05:00:00Z","v":1818302,"vw":51.922666},{"c":48.12,"h":50.8,"l":47.29,"n":44611,"o":50.18,"t":"2025-02-12T05:00:00Z","v":4842571,"vw":48.494265},{"c":48.18,"h":51.23,"l":48.15,"n":31327,"o":50.89,"t":"2025-02-13T05:00:00Z","v":2946119,"vw":49.624327},{"c":44.58,"h":45.5387,"l":43.66,"n":37922,"o":43.93,"t":"2025-02-14T05:00:00Z","v":3553148,"vw":44.630287},{"c":43.65,"h":44.55,"l":42.6819,"n":28795,"o":42.74,"t":"2025-02-18T05:00:00Z","v":3014703,"vw":43.813785},{"c":44.67,"h":45.12,"l":43.89,"n":19578,"o":43.95,"t":"2025-02-19T05:00:00Z","v":2430118,"vw":44.508728},{"c":42.02,"h":43.8,"l":40.1,"n":48336,"o":42.51,"t":"2025-02-20T05:00:00Z","v":5813322,"vw":41.696628},{"c":40.26,"h":40.97,"l":38.38,"n":59754,"o":39.98,"t":"2025-02-21T05:00:00Z","v":7658075,"vw":39.600898},{"c":44.29,"h":44.45,"l":41.73,"n":44381,"o":41.73,"t":"2025-02-24T05:00:00Z","v":4942054,"vw":43.593946},{"c":42.92,"h":43.92,"l":42.52,"n":20946,"o":42.68,"t":"2025-02-25T05:00:00Z","v":2614756,"vw":43.100382},{"c":39.12,"h":39.7799,"l":37.85,"n":37259,"o":38.63,"t":"2025-02-26T05:00:00Z","v":4771487,"vw":38.57807},{"c":40.31,"h":41.115,"l":39.15,"n":30630,"o":40.11,"t":"2025-02-27T05:00:00Z","v":4009687,"vw":40.08115},{"c":43.26,"h":44.37,"l":43.02,"n":39953,"o":43.68,"t":"2025-02-28T05:00:00Z","v":4424995,"vw":43.613658},{"c":45.89,"h":46.39,"l":42.75,"n":27266,"o":43.49,"t":"2025-03-03T05:00:00Z","v":3040345,"vw":44.565199},{"c":43.7,"h":45.8575,"l":42.57,"n":45843,"o":44.8,"t":"2025-03-04T05:00:00Z","v":5827869,"vw":44.811645},{"c":37.23,"h":40.95,"l":36.9212,"n":58175,"o":40.47,"t":"2025-03-05T05:00:00Z","v":8383647,"vw":38.906086},{"c":36.93,"h":37.34,"l":35.21,"n":43799,"o":35.84,"t":"2025-03-06T05:00:00Z","v":6314289,"vw":36.465273},{"c":36.84,"h":37.52,"l":35.58,"n":25754,"o":36.61,"t":"2025-03-07T05:00:00Z","v":3680025,"vw":36.587363},{"c":39.97,"h":40.62,"l":38.46,"n":52004,"o":39.09,"t":"2025-03-10T04:00:00Z","v":8554254,"vw":39.48696},{"c":38.39,"h":39.2268,"l":36.88,"n":19671,"o":37.67,"t":"2025-03-11T04:00:00Z","v":2756241,"vw":38.261547},{"c":38.61,"h":39.8415,"l":38.34,"n":20168,"o":38.5,"t":"2025-03-12T04:00:00Z","v":3738504,"vw":38.994934},{"c":37.73,"h":39.6,"l":37.3,"n":25497,"o":39.5,"t":"2025-03-13T04:00:00Z","v":4111378,"vw":38.326791},{"c":34.67,"h":35.4166,"l":34.37,"n":44884,"o":34.81,"t":"2025-03-14T04:00:00Z","v":7787239,"vw":34.950645},{"c":32.21,"h":34.83,"l":32.021,"n":41156,"o":34.8,"t":"2025-03-17T04:00:00Z","v":5914048,"vw":33.016709},{"c":32.29,"h":32.76,"l":31.725,"n":38983,"o":31.73,"t":"2025-03-18T04:00:00Z","v":7754555,"vw":32.152556},{"c":32.71,"h":32.99,"l":31.73,"n":22357,"o":31.74,"t":"2025-03-19T04:00:00Z","v":3794494,"vw":32.609164},{"c":35.57,"h":35.7465,"l":34.86,"n":31663,"o":35.46,"t":"2025-03-20T04:00:00Z","v":4860775,"vw":35.345985},{"c":37.48,"h":38.0895,"l":37.12,"n":28692,"o":37.7,"t":"2025-03-21T04:00:00Z","v":4355804,"vw":37.606553},{"c":37.19,"h":37.381,"l":36.4,"n":19545,"o":36.51,"t":"2025-03-24T04:00:00Z","v":2841968,"vw":36.915896},{"c":38.09,"h":38.22,"l":36.83,"n":17230,"o":37.56,"t":"2025-03-25T04:00:00Z","v":2429347,"vw":37.619961},{"c":38.29,"h":38.91,"l":37.37,"n":17356,"o":38.15,"t":"2025-03-26T04:00:00Z","v":2894061,"vw":38.053822},{"c":36.86,"h":38.03,"l":36.4304,"n":13965,"o":37.95,"t":"2025-03-27T04:00:00Z","v":1930429,"vw":36.905513},{"c":39.64,"h":39.81,"l":38.62,"n":21859,"o":38.62,"t":"2025-03-28T04:00:00Z","v":2865503,"vw":39.393928},{"c":39.59,"h":41.07,"l":39.34,"n":18440,"o":40.5,"t":"2025-03-31T04:00:00Z","v":2702920,"vw":40.218178},{"c":39.85,"h":40.72,"l":39.39,"n":17172,"o":40.06,"t":"2025-04-01T04:00:00Z","v":2183818,"vw":40.058275},{"c":40.65,"h":40.92,"l":39.85,"n":31457,"o":40.02,"t":"2025-04-02T04:00:00Z","v":3407164,"vw":40.525771},{"c":41.71,"h":42.79,"l":41.32,"n":27630,"o":42.75,"t":"2025-04-03T04:00:00Z","v":3384112,"vw":41.827571},{"c":50.59,"h":52.89,"l":47.72,"n":84895,"o":48.54,"t":"2025-04-04T04:00:00Z","v":10102162,"vw":50.242372},{"c":63,"h":65.0467,"l":53.7,"n":114936,"o":60.53,"t":"2025-04-07T04:00:00Z","v":12778780,"vw":60.514562},{"c":65.61,"h":68.4,"l":54.51,"n":75147,"o":54.7,"t":"2025-04-08T04:00:00Z","v":9018635,"vw":61.915904},{"c":51.89,"h":62.11,"l":51.3055,"n":102380,"o":58.97,"t":"2025-04-09T04:00:00Z","v":10574759,"vw":56.812799},{"c":52.5,"h":55.2,"l":50.11,"n":54925,"o":51.08,"t":"2025-04-10T04:00:00Z","v":5907014,"vw":52.304554},{"c":46.04,"h":50.33,"l":45.6,"n":43932,"o":48.85,"t":"2025-04-11T04:00:00Z","v":4328715,"vw":48.162526},{"c":44.13,"h":44.7,"l":42.5249,"n":32795,"o":44.32,"t":"2025-04-14T04:00:00Z","v":3523396,"vw":43.522892},{"c":44.91,"h":45.15,"l":44.0799,"n":17018,"o":44.63,"t":"2025-04-15T04:00:00Z","v":1653543,"vw":44.637923},{"c":47.98,"h":48.695,"l":46.4,"n":24688,"o":47.42,"t":"2025-04-16T04:00:00Z","v":2407596,"vw":47.489291},{"c":47.81,"h":48.01,"l":45.5,"n":16309,"o":45.97,"t":"2025-04-17T04:00:00Z","v":1373528,"vw":47.104873},{"c":48.02,"h":49.348,"l":47.21,"n":18422,"o":47.46,"t":"2025-04-21T04:00:00Z","v":1780103,"vw":48.59207},{"c":43.44,"h":44.72,"l":42.1715,"n":35163,"o":44.48,"t":"2025-04-22T04:00:00Z","v":3390906,"vw":43.609247},{"c":41.96,"h":42.02,"l":39.61,"n":26176,"o":41.13,"t":"2025-04-23T04:00:00Z","v":3019132,"vw":40.726527},{"c":41.08,"h":42.32,"l":40.7,"n":15777,"o":42.07,"t":"2025-04-24T04:00:00Z","v":1619225,"vw":41.322397},{"c":41.54,"h":42.11,"l":41.2142,"n":12434,"o":41.82,"t":"2025-04-25T04:00:00Z","v":1289370,"vw":41.698499},{"c":41.55,"h":42.0268,"l":41.11,"n":8388,"o":41.72,"t":"2025-04-28T04:00:00Z","v":829650,"vw":41.611006},{"c":42.1,"h":42.2,"l":41.66,"n":8596,"o":41.91,"t":"2025-04-29T04:00:00Z","v":701088,"vw":42.002766},{"c":42.12,"h":43.005,"l":41.73,"n":9832,"o":41.97,"t":"2025-04-30T04:00:00Z","v":1002692,"vw":42.484804},{"c":42.25,"h":42.61,"l":41.72,"n":6086,"o":41.98,"t":"2025-05-01T04:00:00Z","v":557218,"vw":42.190132},{"c":38.23,"h":39.19,"l":37.8901,"n":19187,"o":37.98,"t":"2025-05-02T04:00:00Z","v":2120117,"vw":38.443161},{"c":38.24,"h":38.65,"l":37.77,"n":8747,"o":38.63,"t":"2025-05-05T04:00:00Z","v":1158578,"vw":38.202806},{"c":37.03,"h":37.35,"l":36.37,"n":17557,"o":37.35,"t":"2025-05-06T04:00:00Z","v":2116897,"vw":36.853968},{"c":39.44,"h":39.495,"l":38.627,"n":14435,"o":38.7,"t":"2025-05-07T04:00:00Z","v":1528040,"vw":39.13247},{"c":37.78,"h":38.6063,"l":37.1801,"n":13809,"o":37.69,"t":"2025-05-08T04:00:00Z","v":1555688,"vw":37.902197},{"c":38.27,"h":38.31,"l":37.16,"n":9775,"o":37.39,"t":"2025-05-09T04:00:00Z","v":1376012,"vw":37.876572},{"c":34.47,"h":35.2646,"l":34.1,"n":25173,"o":34.2,"t":"2025-05-12T04:00:00Z","v":2868035,"vw":34.702418},{"c":35.23,"h":35.901,"l":34.612,"n":15203,"o":35.61,"t":"2025-05-13T04:00:00Z","v":1559023,"vw":35.093749},{"c":33.65,"h":34,"l":33.12,"n":18320,"o":33.36,"t":"2025-05-14T04:00:00Z","v":2072893,"vw":33.635239},{"c":35.09,"h":35.61,"l":34.73,"n":21517,"o":34.82,"t":"2025-05-15T04:00:00Z","v":2132240,"vw":35.172232},{"c":35.47,"h":35.685,"l":35.13,"n":11020,"o":35.26,"t":"2025-05-16T04:00:00Z","v":1141538,"vw":35.434831},{"c":34.82,"h":36.01,"l":34.805,"n":11954,"o":35.84,"t":"2025-05-19T04:00:00Z","v":1328908,"vw":35.326057},{"c":33.7,"h":34.295,"l":33.7,"n":13962,"o":34.04,"t":"2025-05-20T04:00:00Z","v":1575811,"vw":33.980716},{"c":34.19,"h":34.4187,"l":32.9,"n":17865,"o":33.24,"t":"2025-05-21T04:00:00Z","v":1962017,"vw":33.639615},{"c":34.77,"h":34.94,"l":34.435,"n":10147,"o":34.67,"t":"2025-05-22T04:00:00Z","v":1043412,"vw":34.660462},{"c":34.64,"h":35.16,"l":34.42,"n":19901,"o":35.1,"t":"2025-05-23T04:00:00Z","v":3360534,"vw":34.726945},{"c":35.61,"h":35.8954,"l":35.42,"n":21520,"o":35.62,"t":"2025-05-27T04:00:00Z","v":3188832,"vw":35.634143},{"c":36.72,"h":36.7485,"l":36.21,"n":10978,"o":36.21,"t":"2025-05-28T04:00:00Z","v":983169,"vw":36.517601},{"c":35.59,"h":35.9,"l":34.8561,"n":11662,"o":34.95,"t":"2025-05-29T04:00:00Z","v":1275948,"vw":35.567783},{"c":37.63,"h":38.13,"l":36.9899,"n":37410,"o":36.99,"t":"2025-05-30T04:00:00Z","v":3826101,"vw":37.586477},{"c":36.43,"h":37.43,"l":36.36,"n":22538,"o":37.02,"t":"2025-06-02T04:00:00Z","v":2307201,"vw":36.845775},{"c":35.2,"h":35.57,"l":34.93,"n":13886,"o":35.09,"t":"2025-06-03T04:00:00Z","v":1360616,"vw":35.189988},{"c":33.44,"h":34.439,"l":33.3311,"n":20962,"o":34.34,"t":"2025-06-04T04:00:00Z","v":2273202,"vw":33.679138},{"c":32.68,"h":33.23,"l":32.13,"n":23864,"o":32.4,"t":"2025-06-05T04:00:00Z","v":2320824,"vw":32.663586},{"c":32.85,"h":33.8114,"l":32.8,"n":12762,"o":33.46,"t":"2025-06-06T04:00:00Z","v":1415140,"vw":33.444504},{"c":31.58,"h":32.155,"l":31.42,"n":17126,"o":31.95,"t":"2025-06-09T04:00:00Z","v":1783966,"vw":31.726851},{"c":31.22,"h":31.96,"l":31.17,"n":14322,"o":31.4,"t":"2025-06-10T04:00:00Z","v":1479391,"vw":31.542462},{"c":30.7,"h":30.84,"l":30.1899,"n":16054,"o":30.35,"t":"2025-06-11T04:00:00Z","v":1718246,"vw":30.576854},{"c":31.11,"h":31.29,"l":30.91,"n":10727,"o":31.11,"t":"2025-06-12T04:00:00Z","v":1265741,"vw":31.086746},{"c":32.81,"h":33.05,"l":32.34,"n":15017,"o":32.71,"t":"2025-06-13T04:00:00Z","v":1761031,"vw":32.693871},{"c":31.27,"h":31.385,"l":30.5119,"n":14504,"o":31.3,"t":"2025-06-16T04:00:00Z","v":1627620,"vw":30.904532},{"c":32.31,"h":32.34,"l":31.562,"n":10421,"o":31.61,"t":"2025-06-17T04:00:00Z","v":1181176,"vw":31.991807},{"c":33.58,"h":33.76,"l":33.05,"n":11508,"o":33.12,"t":"2025-06-18T04:00:00Z","v":1271038,"vw":33.36027},{"c":34.31,"h":34.4,"l":33.36,"n":9621,"o":33.36,"t":"2025-06-20T04:00:00Z","v":1058890,"vw":34.095352},{"c":32.78,"h":33.74,"l":32.76,"n":11071,"o":33.43,"t":"2025-06-23T04:00:00Z","v":1135094,"vw":33.220063},{"c":29.83,"h":31.21,"l":29.76,"n":22523,"o":31.05,"t":"2025-06-24T04:00:00Z","v":2476721,"vw":30.251074},{"c":29.9,"h":30.45,"l":29.61,"n":12092,"o":29.64,"t":"2025-06-25T04:00:00Z","v":1590431,"vw":29.877517},{"c":29.65,"h":30.18,"l":29.33,"n":10535,"o":29.97,"t":"2025-06-26T04:00:00Z","v":1049183,"vw":29.639147},{"c":30.51,"h":30.79,"l":30.2099,"n":10160,"o":30.47,"t":"2025-06-27T04:00:00Z","v":1146856,"vw":30.490438},{"c":30.64,"h":31.55,"l":30.59,"n":7992,"o":31.24,"t":"2025-06-30T04:00:00Z","v":1018223,"vw":31.030414},{"c":30.49,"h":30.84,"l":30.25,"n":8303,"o":30.82,"t":"2025-07-01T04:00:00Z","v":1097093,"vw":30.475768},{"c":30.85,"h":31.33,"l":30.82,"n":7546,"o":31,"t":"2025-07-02T04:00:00Z","v":829722,"vw":31.125854},{"c":31.92,"h":32.098,"l":31.5892,"n":9255,"o":31.87,"t":"2025-07-03T04:00:00Z","v":955030,"vw":31.883117},{"c":31.88,"h":32.03,"l":31.159,"n":9866,"o":31.99,"t":"2025-07-07T04:00:00Z","v":1053346,"vw":31.588592},{"c":30.92,"h":31.29,"l":30.62,"n":10626,"o":30.96,"t":"2025-07-08T04:00:00Z","v":1473507,"vw":30.869659},{"c":32.18,"h":32.45,"l":31.74,"n":11661,"o":31.74,"t":"2025-07-09T04:00:00Z","v":1534294,"vw":32.23328},{"c":31.32,"h":31.99,"l":31.28,"n":9160,"o":31.57,"t":"2025-07-10T04:00:00Z","v":1512936,"vw":31.534436},{"c":31.43,"h":31.54,"l":31.03,"n":8053,"o":31.22,"t":"2025-07-11T04:00:00Z","v":1123176,"vw":31.319983},{"c":30.42,"h":31.01,"l":30.36,"n":11382,"o":30.9,"t":"2025-07-14T04:00:00Z","v":1761869,"vw":30.544861},{"c":28.65,"h":29.8703,"l":28.5,"n":24925,"o":29.29,"t":"2025-07-15T04:00:00Z","v":3366894,"vw":29.015481},{"c":29.01,"h":29.67,"l":28.945,"n":13175,"o":29.3,"t":"2025-07-16T04:00:00Z","v":1895342,"vw":29.284484},{"c":28.71,"h":29.66,"l":28.71,"n":10824,"o":29.59,"t":"2025-07-17T04:00:00Z","v":1675371,"vw":28.985958},{"c":27.7,"h":27.73,"l":27,"n":26017,"o":27.6,"t":"2025-07-18T04:00:00Z","v":3943665,"vw":27.363097},{"c":27.36,"h":27.73,"l":26.92,"n":13849,"o":27.37,"t":"2025-07-21T04:00:00Z","v":2094203,"vw":27.203639},{"c":26.29,"h":27.145,"l":26.17,"n":17017,"o":26.89,"t":"2025-07-22T04:00:00Z","v":2669459,"vw":26.518633},{"c":25.58,"h":25.85,"l":25.47,"n":15420,"o":25.7,"t":"2025-07-23T04:00:00Z","v":2562430,"vw":25.6519},{"c":25.88,"h":26.0288,"l":25.45,"n":8748,"o":25.61,"t":"2025-07-24T04:00:00Z","v":1408370,"vw":25.80267},{"c":26.46,"h":26.87,"l":26.43,"n":9837,"o":26.64,"t":"2025-07-25T04:00:00Z","v":1667003,"vw":26.619213},{"c":26.81,"h":26.97,"l":26.36,"n":6456,"o":26.43,"t":"2025-07-28T04:00:00Z","v":1151823,"vw":26.661078},{"c":27.37,"h":27.41,"l":26.48,"n":10859,"o":26.52,"t":"2025-07-29T04:00:00Z","v":1850066,"vw":27.0628},{"c":28.25,"h":28.46,"l":27.63,"n":15107,"o":27.91,"t":"2025-07-30T04:00:00Z","v":2703744,"vw":28.036052},{"c":29.1,"h":29.52,"l":28.7652,"n":14740,"o":29.35,"t":"2025-07-31T04:00:00Z","v":1973776,"vw":29.124143},{"c":30.55,"h":30.98,"l":30.17,"n":18932,"o":30.2,"t":"2025-08-01T04:00:00Z","v":2766030,"vw":30.678675},{"c":29.05,"h":29.34,"l":28.6,"n":10791,"o":28.81,"t":"2025-08-04T04:00:00Z","v":1709578,"vw":29.025522},{"c":28.58,"h":28.65,"l":28.1481,"n":10468,"o":28.3,"t":"2025-08-05T04:00:00Z","v":1748009,"vw":28.424764},{"c":28.29,"h":28.97,"l":28.24,"n":8984,"o":28.47,"t":"2025-08-06T04:00:00Z","v":1674518,"vw":28.618497},{"c":28.39,"h":28.6602,"l":27.905,"n":7483,"o":28.1,"t":"2025-08-07T04:00:00Z","v":1269304,"vw":28.407647},{"c":28.55,"h":28.9699,"l":28.55,"n":7659,"o":28.83,"t":"2025-08-08T04:00:00Z","v":1496223,"vw":28.751929},{"c":29.35,"h":29.6799,"l":28.8,"n":8641,"o":29.07,"t":"2025-08-11T04:00:00Z","v":1424440,"vw":29.295092},{"c":27.87,"h":28.948,"l":27.84,"n":11959,"o":28.87,"t":"2025-08-12T04:00:00Z","v":2213034,"vw":28.180623},{"c":25.46,"h":25.94,"l":25.455,"n":23076,"o":25.94,"t":"2025-08-13T04:00:00Z","v":3802523,"vw":25.682678},{"c":26.96,"h":27.0985,"l":26.5,"n":17022,"o":26.68,"t":"2025-08-14T04:00:00Z","v":2890790,"vw":26.839129},{"c":26.91,"h":27.0579,"l":26.655,"n":8725,"o":26.82,"t":"2025-08-15T04:00:00Z","v":1380288,"vw":26.870068},{"c":26.5,"h":26.6042,"l":26.2442,"n":8053,"o":26.49,"t":"2025-08-18T04:00:00Z","v":1354819,"vw":26.44826},{"c":27.25,"h":27.39,"l":26.505,"n":8943,"o":26.69,"t":"2025-08-19T04:00:00Z","v":1436219,"vw":26.978052},{"c":26.79,"h":27.2649,"l":26.68,"n":11024,"o":26.91,"t":"2025-08-20T04:00:00Z","v":1676109,"vw":26.958313},{"c":26.92,"h":27.18,"l":26.77,"n":7187,"o":27.16,"t":"2025-08-21T04:00:00Z","v":1063884,"vw":26.940123},{"c":25.19,"h":26.36,"l":25.01,"n":18881,"o":26.23,"t":"2025-08-22T04:00:00Z","v":3268301,"vw":25.394853},{"c":25.35,"h":25.35,"l":24.505,"n":13513,"o":25,"t":"2025-08-25T04:00:00Z","v":2306876,"vw":24.942492},{"c":25.18,"h":25.2752,"l":24.8,"n":9054,"o":25.01,"t":"2025-08-26T04:00:00Z","v":1816586,"vw":25.093792},{"c":27.08,"h":27.45,"l":27.035,"n":17494,"o":27.07,"t":"2025-08-27T04:00:00Z","v":3212482,"vw":27.227731},{"c":26.38,"h":27.27,"l":26.33,"n":10917,"o":27.13,"t":"2025-08-28T04:00:00Z","v":2022279,"vw":26.567597},{"c":25.72,"h":26.35,"l":25.53,"n":16690,"o":26.19,"t":"2025-08-29T04:00:00Z","v":2819977,"vw":25.864107},{"c":25.13,"h":26.31,"l":25.06,"n":15839,"o":26.12,"t":"2025-09-02T04:00:00Z","v":2020813,"vw":25.560469},{"c":25.71,"h":26.04,"l":25.5513,"n":9422,"o":25.82,"t":"2025-09-03T04:00:00Z","v":1434164,"vw":25.777157},{"c":26.91,"h":27.38,"l":26.73,"n":13286,"o":26.89,"t":"2025-09-04T04:00:00Z","v":2018433,"vw":27.078672},{"c":25.81,"h":26.26,"l":25.56,"n":11736,"o":25.61,"t":"2025-09-05T04:00:00Z","v":1865312,"vw":25.922799},{"c":24.73,"h":25.31,"l":24.715,"n":13629,"o":25.1,"t":"2025-09-08T04:00:00Z","v":2150654,"vw":25.007309},{"c":23.77,"h":24.08,"l":23.5399,"n":22690,"o":24.03,"t":"2025-09-09T04:00:00Z","v":3776634,"vw":23.808547},{"c":24.17,"h":24.17,"l":23.5,"n":12008,"o":23.53,"t":"2025-09-10T04:00:00Z","v":1904686,"vw":23.926766},{"c":22.35,"h":23.47,"l":22.335,"n":26681,"o":23.43,"t":"2025-09-11T04:00:00Z","v":4231039,"vw":22.809018},{"c":22.76,"h":22.89,"l":22.48,"n":10840,"o":22.53,"t":"2025-09-12T04:00:00Z","v":1907438,"vw":22.714947},{"c":22.28,"h":22.415,"l":22.075,"n":10769,"o":22.11,"t":"2025-09-15T04:00:00Z","v":1788178,"vw":22.247177},{"c":21.87,"h":22.645,"l":21.78,"n":10955,"o":22.5,"t":"2025-09-16T04:00:00Z","v":1850177,"vw":22.181574},{"c":20.97,"h":21.4,"l":20.78,"n":19818,"o":20.93,"t":"2025-09-17T04:00:00Z","v":3592809,"vw":20.993406},{"c":21.72,"h":22.0798,"l":21.565,"n":14977,"o":21.95,"t":"2025-09-18T04:00:00Z","v":3139203,"vw":21.827901},{"c":22.01,"h":22.015,"l":21.34,"n":10034,"o":21.63,"t":"2025-09-19T04:00:00Z","v":1663398,"vw":21.758551},{"c":22.48,"h":22.655,"l":22.26,"n":9017,"o":22.43,"t":"2025-09-22T04:00:00Z","v":1366469,"vw":22.468476},{"c":23.16,"h":23.18,"l":22.64,"n":9317,"o":22.86,"t":"2025-09-23T04:00:00Z","v":1452774,"vw":22.934867},{"c":22.42,"h":22.54,"l":21.9611,"n":10453,"o":22.38,"t":"2025-09-24T04:00:00Z","v":1683736,"vw":22.30009},{"c":22.25,"h":22.59,"l":22.1,"n":8070,"o":22.26,"t":"2025-09-25T04:00:00Z","v":1389510,"vw":22.342097},{"c":22.77,"h":23.195,"l":22.71,"n":10967,"o":22.93,"t":"2025-09-26T04:00:00Z","v":1929041,"vw":22.912619},{"c":21.75,"h":21.93,"l":21.57,"n":8208,"o":21.76,"t":"2025-09-29T04:00:00Z","v":1226286,"vw":21.752791},{"c":21.49,"h":21.67,"l":21.07,"n":8447,"o":21.17,"t":"2025-09-30T04:00:00Z","v":1416229,"vw":21.411336},{"c":21.14,"h":21.48,"l":21.065,"n":6824,"o":21.47,"t":"2025-10-01T04:00:00Z","v":1030764,"vw":21.228562},{"c":20.62,"h":20.72,"l":20.2,"n":13689,"o":20.3,"t":"2025-10-02T04:00:00Z","v":2413306,"vw":20.485269},{"c":21.08,"h":21.239,"l":20.79,"n":8315,"o":20.89,"t":"2025-10-03T04:00:00Z","v":1796824,"vw":21.011204},{"c":21.12,"h":21.48,"l":20.915,"n":7939,"o":21.44,"t":"2025-10-06T04:00:00Z","v":1886842,"vw":21.096871},{"c":21.82,"h":21.9753,"l":21,"n":9322,"o":21.05,"t":"2025-10-07T04:00:00Z","v":1575691,"vw":21.637118},{"c":21.65,"h":22.17,"l":21.64,"n":11800,"o":21.87,"t":"2025-10-08T04:00:00Z","v":1952072,"vw":21.900351},{"c":22.5,"h":22.695,"l":21.53,"n":15720,"o":21.54,"t":"2025-10-09T04:00:00Z","v":2523305,"vw":22.378612},{"c":26.18,"h":26.575,"l":22.27,"n":113400,"o":22.78,"t":"2025-10-10T04:00:00Z","v":18624278,"vw":25.023909},{"c":23.8,"h":23.99,"l":23.195,"n":38529,"o":23.33,"t":"2025-10-13T04:00:00Z","v":5364903,"vw":23.576218},{"c":23.96,"h":24.7,"l":23.33,"n":32326,"o":24.59,"t":"2025-10-14T04:00:00Z","v":4483774,"vw":23.954593},{"c":23.26,"h":23.759,"l":22.8699,"n":18751,"o":23.1,"t":"2025-10-15T04:00:00Z","v":2582032,"vw":23.231555},{"c":22.95,"h":23.16,"l":22.48,"n":20976,"o":22.86,"t":"2025-10-16T04:00:00Z","v":2387847,"vw":22.868919},{"c":22.97,"h":24.0359,"l":22.86,"n":31749,"o":23.94,"t":"2025-10-17T04:00:00Z","v":3989938,"vw":23.330371},{"c":22.16,"h":23.26,"l":22.015,"n":17436,"o":23.09,"t":"2025-10-20T04:00:00Z","v":3013363,"vw":22.40325},{"c":23.04,"h":23.14,"l":22.745,"n":12886,"o":22.77,"t":"2025-10-21T04:00:00Z","v":1895525,"vw":22.999085},{"c":23.44,"h":24,"l":22.925,"n":25684,"o":23.39,"t":"2025-10-22T04:00:00Z","v":3511094,"vw":23.456785},{"c":22.25,"h":22.68,"l":21.92,"n":17983,"o":22.64,"t":"2025-10-23T04:00:00Z","v":2166932,"vw":22.277957},{"c":22,"h":22.08,"l":21.78,"n":12949,"o":21.82,"t":"2025-10-24T04:00:00Z","v":1540419,"vw":21.940773},{"c":21.16,"h":21.28,"l":21.0299,"n":13888,"o":21.08,"t":"2025-10-27T04:00:00Z","v":2057207,"vw":21.140807},{"c":21.52,"h":21.985,"l":21.45,"n":14696,"o":21.81,"t":"2025-10-28T04:00:00Z","v":1853033,"vw":21.719002},{"c":21.36,"h":21.71,"l":20.9355,"n":17810,"o":21.1,"t":"2025-10-29T04:00:00Z","v":2291271,"vw":21.265904},{"c":22.62,"h":22.77,"l":22.265,"n":20536,"o":22.62,"t":"2025-10-30T04:00:00Z","v":2059122,"vw":22.52774},{"c":23.38,"h":23.99,"l":23.26,"n":20523,"o":23.69,"t":"2025-10-31T04:00:00Z","v":2014311,"vw":23.611134},{"c":23.2,"h":23.55,"l":23.08,"n":7550,"o":23.08,"t":"2025-11-03T05:00:00Z","v":1305669,"vw":23.226005},{"c":24,"h":24.17,"l":23.5201,"n":13383,"o":24,"t":"2025-11-04T05:00:00Z","v":1913399,"vw":23.811313},{"c":23.33,"h":23.82,"l":23.13,"n":9918,"o":23.7,"t":"2025-11-05T05:00:00Z","v":1330430,"vw":23.368779},{"c":22.68,"h":22.935,"l":22.08,"n":19601,"o":22.46,"t":"2025-11-06T05:00:00Z","v":2241477,"vw":22.573965},{"c":23.04,"h":23.82,"l":23.015,"n":20923,"o":23.48,"t":"2025-11-07T05:00:00Z","v":1889955,"vw":23.524409},{"c":21.64,"h":22.2,"l":21.58,"n":15452,"o":21.96,"t":"2025-11-10T05:00:00Z","v":1739799,"vw":21.881488},{"c":21.66,"h":21.71,"l":21.37,"n":9849,"o":21.56,"t":"2025-11-11T05:00:00Z","v":1505635,"vw":21.563789},{"c":21.42,"h":21.76,"l":21.3309,"n":9476,"o":21.35,"t":"2025-11-12T05:00:00Z","v":1358047,"vw":21.534718},{"c":21.86,"h":22.07,"l":20.95,"n":17469,"o":21,"t":"2025-11-13T05:00:00Z","v":2803937,"vw":21.615903},{"c":22.66,"h":23.06,"l":21.99,"n":32814,"o":22.63,"t":"2025-11-14T05:00:00Z","v":4543852,"vw":22.530118},{"c":23.49,"h":23.72,"l":22.85,"n":15730,"o":23.23,"t":"2025-11-17T05:00:00Z","v":1872620,"vw":23.299227},{"c":23.76,"h":24.3597,"l":23.565,"n":20362,"o":24.24,"t":"2025-11-18T05:00:00Z","v":2627026,"vw":23.904957},{"c":24.49,"h":24.68,"l":24.13,"n":16525,"o":24.24,"t":"2025-11-19T05:00:00Z","v":1985170,"vw":24.419283},{"c":25.51,"h":25.56,"l":23.9,"n":23776,"o":24.16,"t":"2025-11-20T05:00:00Z","v":2482764,"vw":24.972384},{"c":25.29,"h":26.42,"l":24.92,"n":27316,"o":26.1,"t":"2025-11-21T05:00:00Z","v":2706396,"vw":25.614846},{"c":24.07,"h":24.56,"l":23.99,"n":13922,"o":24.52,"t":"2025-11-24T05:00:00Z","v":1504178,"vw":24.247518},{"c":23.57,"h":23.9,"l":23.37,"n":14661,"o":23.48,"t":"2025-11-25T05:00:00Z","v":1397587,"vw":23.657199},{"c":24.03,"h":24.9,"l":23.6,"n":18004,"o":23.9,"t":"2025-11-26T05:00:00Z","v":2202001,"vw":24.225549},{"c":23.73,"h":24,"l":23.62,"n":3983,"o":23.95,"t":"2025-11-28T05:00:00Z","v":456711,"vw":23.782246},{"c":23.54,"h":23.88,"l":23.28,"n":6353,"o":23.88,"t":"2025-12-01T05:00:00Z","v":782595,"vw":23.600382},{"c":23.9,"h":24.255,"l":23.7639,"n":5569,"o":23.79,"t":"2025-12-02T05:00:00Z","v":640025,"vw":23.977913},{"c":24.4,"h":24.87,"l":24.37,"n":6350,"o":24.84,"t":"2025-12-03T05:00:00Z","v":899748,"vw":24.60493},{"c":24.2,"h":24.34,"l":24.04,"n":4730,"o":24.05,"t":"2025-12-04T05:00:00Z","v":545190,"vw":24.176249},{"c":23.15,"h":23.34,"l":22.95,"n":6616,"o":23.15,"t":"2025-12-05T05:00:00Z","v":895323,"vw":23.140168},{"c":23.9,"h":24.215,"l":23.81,"n":7569,"o":23.81,"t":"2025-12-08T05:00:00Z","v":1126338,"vw":23.971372},{"c":25.08,"h":25.4,"l":24.99,"n":8885,"o":25.26,"t":"2025-12-09T05:00:00Z","v":1096215,"vw":25.212003},{"c":24.58,"h":24.95,"l":24.3,"n":7563,"o":24.81,"t":"2025-12-10T05:00:00Z","v":855933,"vw":24.686109},{"c":24.41,"h":25.03,"l":24.3,"n":5605,"o":24.76,"t":"2025-12-11T05:00:00Z","v":705753,"vw":24.590071},{"c":24.63,"h":24.97,"l":23.825,"n":8027,"o":23.99,"t":"2025-12-12T05:00:00Z","v":1067339,"vw":24.518186},{"c":25.28,"h":25.34,"l":24.76,"n":7336,"o":24.76,"t":"2025-12-15T05:00:00Z","v":1029996,"vw":25.112114},{"c":26.02,"h":26.56,"l":25.99,"n":11262,"o":26.21,"t":"2025-12-16T05:00:00Z","v":1568145,"vw":26.285389},{"c":26.22,"h":26.26,"l":25.15,"n":9074,"o":25.28,"t":"2025-12-17T05:00:00Z","v":1167241,"vw":25.777369},{"c":25.54,"h":25.56,"l":24.95,"n":8276,"o":25.28,"t":"2025-12-18T05:00:00Z","v":1047549,"vw":25.245228},{"c":24.86,"h":25.13,"l":24.56,"n":6604,"o":25.09,"t":"2025-12-19T05:00:00Z","v":859228,"vw":24.791506},{"c":24.73,"h":24.99,"l":24.54,"n":5837,"o":24.87,"t":"2025-12-22T05:00:00Z","v":740762,"vw":24.778942},{"c":24.65,"h":25.22,"l":24.63,"n":7114,"o":24.95,"t":"2025-12-23T05:00:00Z","v":1093918,"vw":24.909922},{"c":24.61,"h":24.71,"l":24.455,"n":3130,"o":24.67,"t":"2025-12-24T05:00:00Z","v":410353,"vw":24.568886},{"c":23.92,"h":24.48,"l":23.8844,"n":4999,"o":24.38,"t":"2025-12-26T05:00:00Z","v":715779,"vw":24.06216},{"c":24.75,"h":25.24,"l":24.72,"n":7069,"o":25.18,"t":"2025-12-29T05:00:00Z","v":1044399,"vw":24.981211},{"c":24.42,"h":24.52,"l":24.13,"n":4955,"o":24.22,"t":"2025-12-30T05:00:00Z","v":696106,"vw":24.369282},{"c":25.14,"h":25.31,"l":24.88,"n":3995,"o":24.88,"t":"2025-12-31T05:00:00Z","v":512422,"vw":25.124442},{"c":22.21,"h":22.93,"l":22.115,"n":17061,"o":22.93,"t":"2026-01-02T05:00:00Z","v":2688904,"vw":22.49233},{"c":22.03,"h":23.11,"l":22.03,"n":9783,"o":22.9,"t":"2026-01-05T05:00:00Z","v":1520023,"vw":22.531463},{"c":22.04,"h":22.06,"l":21.525,"n":7670,"o":21.78,"t":"2026-01-06T05:00:00Z","v":1113660,"vw":21.772125},{"c":23.06,"h":23.135,"l":22.75,"n":8889,"o":22.76,"t":"2026-01-07T05:00:00Z","v":1338334,"vw":22.977799},{"c":22.86,"h":23.7,"l":22.86,"n":8249,"o":23.6,"t":"2026-01-08T05:00:00Z","v":1031356,"vw":23.162534},{"c":23,"h":23.52,"l":22.925,"n":6050,"o":23.17,"t":"2026-01-09T05:00:00Z","v":876983,"vw":23.144627},{"c":20.77,"h":22.21,"l":20.71,"n":21273,"o":22.21,"t":"2026-01-12T05:00:00Z","v":3247025,"vw":21.309047},{"c":21.34,"h":21.64,"l":21.005,"n":12925,"o":21.18,"t":"2026-01-13T05:00:00Z","v":2031775,"vw":21.311326},{"c":21.68,"h":22.045,"l":21.63,"n":12144,"o":21.92,"t":"2026-01-14T05:00:00Z","v":1682185,"vw":21.806124},{"c":21.71,"h":22.275,"l":21.41,"n":9385,"o":21.91,"t":"2026-01-15T05:00:00Z","v":1391759,"vw":21.765108},{"c":22.92,"h":23.25,"l":22.53,"n":13684,"o":22.55,"t":"2026-01-16T05:00:00Z","v":2066446,"vw":22.982021},{"c":23.66,"h":23.74,"l":22.98,"n":9701,"o":23.39,"t":"2026-01-20T05:00:00Z","v":1222174,"vw":23.393192},{"c":22.85,"h":23.35,"l":22.5,"n":10376,"o":22.93,"t":"2026-01-21T05:00:00Z","v":1523920,"vw":22.844876},{"c":22.64,"h":22.72,"l":22.2687,"n":7185,"o":22.6,"t":"2026-01-22T05:00:00Z","v":813369,"vw":22.459407},{"c":22.71,"h":23.18,"l":22.665,"n":4786,"o":22.93,"t":"2026-01-23T05:00:00Z","v":594250,"vw":22.867554},{"c":22.65,"h":23.02,"l":22.47,"n":4663,"o":22.95,"t":"2026-01-26T05:00:00Z","v":556980,"vw":22.69155},{"c":21.89,"h":22.12,"l":21.74,"n":5930,"o":21.91,"t":"2026-01-27T05:00:00Z","v":665831,"vw":21.912611},{"c":21,"h":21.3,"l":20.7,"n":14087,"o":20.8,"t":"2026-01-28T05:00:00Z","v":1640946,"vw":21.015654},{"c":20.53,"h":21.405,"l":19.94,"n":19088,"o":20.22,"t":"2026-01-29T05:00:00Z","v":2741316,"vw":20.63201},{"c":22.22,"h":22.68,"l":21.4278,"n":15608,"o":21.64,"t":"2026-01-30T05:00:00Z","v":1963986,"vw":22.026723},{"c":23.08,"h":23.26,"l":22.79,"n":13698,"o":23.06,"t":"2026-02-02T05:00:00Z","v":1749225,"vw":22.992182},{"c":23.84,"h":24.43,"l":23.56,"n":11161,"o":23.84,"t":"2026-02-03T05:00:00Z","v":1462767,"vw":23.93761},{"c":24.67,"h":25.06,"l":23.85,"n":19012,"o":23.85,"t":"2026-02-04T05:00:00Z","v":1917799,"vw":24.616515},{"c":24.83,"h":24.9079,"l":23.785,"n":15715,"o":24.08,"t":"2026-02-05T05:00:00Z","v":1803168,"vw":24.38221},{"c":22.87,"h":23.72,"l":22.865,"n":12024,"o":23.7,"t":"2026-02-06T05:00:00Z","v":1104778,"vw":23.243741},{"c":22.61,"h":23.225,"l":22.5,"n":6936,"o":23.08,"t":"2026-02-09T05:00:00Z","v":864686,"vw":22.749982},{"c":22.38,"h":22.805,"l":22.1399,"n":5537,"o":22.59,"t":"2026-02-10T05:00:00Z","v":561999,"vw":22.456927},{"c":22.48,"h":23.19,"l":22.4094,"n":7158,"o":22.75,"t":"2026-02-11T05:00:00Z","v":833438,"vw":22.777878},{"c":23.91,"h":24.21,"l":22.97,"n":9634,"o":22.97,"t":"2026-02-12T05:00:00Z","v":1186419,"vw":23.764153},{"c":24.46,"h":24.97,"l":24.235,"n":11602,"o":24.875,"t":"2026-02-13T05:00:00Z","v":1227087,"vw":24.570338},{"c":24.11,"h":24.7799,"l":23.895,"n":7279,"o":24.39,"t":"2026-02-17T05:00:00Z","v":604820,"vw":24.296354},{"c":23.78,"h":23.91,"l":23.45,"n":4365,"o":23.68,"t":"2026-02-18T05:00:00Z","v":426494,"vw":23.687204},{"c":24.02,"h":24.43,"l":23.92,"n":4440,"o":24.05,"t":"2026-02-19T05:00:00Z","v":518816,"vw":24.145463},{"c":23.66,"h":25.2871,"l":23.66,"n":10468,"o":25.25,"t":"2026-02-20T05:00:00Z","v":1044474,"vw":24.251923},{"c":23.94,"h":24.055,"l":23.147,"n":5438,"o":23.42,"t":"2026-02-23T05:00:00Z","v":583540,"vw":23.579771},{"c":24.52,"h":25.04,"l":24.28,"n":6491,"o":24.96,"t":"2026-02-24T05:00:00Z","v":646770,"vw":24.647252},{"c":24.39,"h":25,"l":24.3,"n":6566,"o":24.47,"t":"2026-02-25T05:00:00Z","v":549063,"vw":24.553294},{"c":26.37,"h":26.9,"l":26.03,"n":14494,"o":26.25,"t":"2026-02-26T05:00:00Z","v":1415679,"vw":26.538007},{"c":26.6,"h":26.81,"l":26.34,"n":8606,"o":26.62,"t":"2026-02-27T05:00:00Z","v":714013,"vw":26.564338},{"c":27.48,"h":28.475,"l":27.27,"n":9869,"o":28.475,"t":"2026-03-02T05:00:00Z","v":820367,"vw":27.755949},{"c":29.34,"h":31,"l":29.07,"n":30334,"o":29.98,"t":"2026-03-03T05:00:00Z","v":2726869,"vw":29.970836},{"c":29.03,"h":29.93,"l":28.79,"n":18274,"o":29.22,"t":"2026-03-04T05:00:00Z","v":1687921,"vw":29.363579},{"c":30.56,"h":31.11,"l":30.01,"n":29218,"o":30.715,"t":"2026-03-05T05:00:00Z","v":2451178,"vw":30.718375},{"c":29.91,"h":30.645,"l":29.465,"n":21216,"o":30.3,"t":"2026-03-06T05:00:00Z","v":1825977,"vw":29.997417},{"c":28.36,"h":30.01,"l":28.15,"n":24194,"o":29.52,"t":"2026-03-09T04:00:00Z","v":2497328,"vw":29.096109},{"c":28.1,"h":28.555,"l":26.95,"n":17731,"o":28.19,"t":"2026-03-10T04:00:00Z","v":1559413,"vw":27.742424},{"c":28.54,"h":29,"l":28.32,"n":12187,"o":28.43,"t":"2026-03-11T04:00:00Z","v":1028830,"vw":28.614118},{"c":29.09,"h":29.36,"l":28.49,"n":11156,"o":28.78,"t":"2026-03-12T04:00:00Z","v":1014328,"vw":28.989742},{"c":28.92,"h":29.09,"l":27.85,"n":13322,"o":28.16,"t":"2026-03-13T04:00:00Z","v":1489168,"vw":28.543926},{"c":27.45,"h":27.64,"l":27.08,"n":9777,"o":27.45,"t":"2026-03-16T04:00:00Z","v":862242,"vw":27.357032},{"c":27.46,"h":27.56,"l":26.95,"n":7646,"o":27.01,"t":"2026-03-17T04:00:00Z","v":766919,"vw":27.253022},{"c":28.94,"h":28.965,"l":27.84,"n":12207,"o":28.02,"t":"2026-03-18T04:00:00Z","v":1129761,"vw":28.388923},{"c":28.99,"h":29.95,"l":28.49,"n":23520,"o":29.74,"t":"2026-03-19T04:00:00Z","v":2361426,"vw":29.319908},{"c":31.47,"h":31.66,"l":30.22,"n":21587,"o":30.27,"t":"2026-03-20T04:00:00Z","v":1958133,"vw":31.019168},{"c":30.95,"h":31.39,"l":29.94,"n":22858,"o":31.08,"t":"2026-03-23T04:00:00Z","v":2113273,"vw":30.681154},{"c":30.75,"h":31.37,"l":30.39,"n":14979,"o":31.18,"t":"2026-03-24T04:00:00Z","v":1482175,"vw":30.867353},{"c":29.12,"h":29.68,"l":28.85,"n":15734,"o":29.27,"t":"2026-03-25T04:00:00Z","v":1603892,"vw":29.138036},{"c":31.66,"h":31.68,"l":30.66,"n":15463,"o":31.27,"t":"2026-03-26T04:00:00Z","v":1630425,"vw":31.17472},{"c":31.98,"h":32.16,"l":31.32,"n":13262,"o":31.59,"t":"2026-03-27T04:00:00Z","v":1264909,"vw":31.748616},{"c":31.57,"h":31.83,"l":30.86,"n":9396,"o":31.09,"t":"2026-03-30T04:00:00Z","v":946533,"vw":31.391578},{"c":29.14,"h":31.3,"l":29.06,"n":18457,"o":31.19,"t":"2026-03-31T04:00:00Z","v":1679007,"vw":30.077356},{"c":29.92,"h":30.1,"l":29.38,"n":10351,"o":29.88,"t":"2026-04-01T04:00:00Z","v":1035959,"vw":29.717957},{"c":30,"h":31.25,"l":29.77,"n":10024,"o":31.17,"t":"2026-04-02T04:00:00Z","v":1051008,"vw":30.473059},{"c":30.07,"h":30.65,"l":29.66,"n":8579,"o":30.65,"t":"2026-04-06T04:00:00Z","v":979401,"vw":30.088509},{"c":30.25,"h":31.34,"l":30.24,"n":14000,"o":30.62,"t":"2026-04-07T04:00:00Z","v":1369709,"vw":30.827077},{"c":27.99,"h":28.4,"l":27.32,"n":16853,"o":27.6,"t":"2026-04-08T04:00:00Z","v":2490717,"vw":27.947874},{"c":28.17,"h":29.15,"l":28.1001,"n":10159,"o":28.73,"t":"2026-04-09T04:00:00Z","v":1377928,"vw":28.475798},{"c":28.37,"h":28.4699,"l":27.8,"n":5016,"o":27.85,"t":"2026-04-10T04:00:00Z","v":492502,"vw":28.172554},{"c":27.84,"h":28.99,"l":27.82,"n":9171,"o":28.86,"t":"2026-04-13T04:00:00Z","v":886381,"vw":28.405344},{"c":26.84,"h":27.73,"l":26.81,"n":7727,"o":27.73,"t":"2026-04-14T04:00:00Z","v":794711,"vw":27.102846},{"c":26.88,"h":27.505,"l":26.77,"n":5510,"o":27.39,"t":"2026-04-15T04:00:00Z","v":592203,"vw":27.030686},{"c":26.16,"h":26.3493,"l":25.66,"n":8594,"o":25.95,"t":"2026-04-16T04:00:00Z","v":865656,"vw":26.048835},{"c":25.42,"h":25.55,"l":24.82,"n":14264,"o":25.41,"t":"2026-04-17T04:00:00Z","v":1367699,"vw":25.232303},{"c":25.31,"h":25.72,"l":25.25,"n":6959,"o":25.49,"t":"2026-04-20T04:00:00Z","v":745405,"vw":25.430427},{"c":26.37,"h":26.52,"l":25.51,"n":9109,"o":25.57,"t":"2026-04-21T04:00:00Z","v":975019,"vw":26.1546},{"c":26.69,"h":26.8198,"l":26.37,"n":6032,"o":26.64,"t":"2026-04-22T04:00:00Z","v":507520,"vw":26.645107},{"c":27.71,"h":28.27,"l":27.06,"n":12616,"o":27.15,"t":"2026-04-23T04:00:00Z","v":1059194,"vw":27.692821},{"c":26.91,"h":27.51,"l":26.8,"n":7608,"o":27.45,"t":"2026-04-24T04:00:00Z","v":637166,"vw":27.081296},{"c":27.85,"h":27.915,"l":27.48,"n":5030,"o":27.74,"t":"2026-04-27T04:00:00Z","v":469421,"vw":27.720333},{"c":28.31,"h":28.64,"l":28.13,"n":6383,"o":28.6,"t":"2026-04-28T04:00:00Z","v":556226,"vw":28.318339},{"c":28.04,"h":28.31,"l":27.51,"n":8223,"o":27.59,"t":"2026-04-29T04:00:00Z","v":757293,"vw":27.997692},{"c":27.18,"h":28.33,"l":27.01,"n":5531,"o":28.16,"t":"2026-04-30T04:00:00Z","v":514334,"vw":27.571335},{"c":27.08,"h":27.38,"l":26.46,"n":5864,"o":27.38,"t":"2026-05-01T04:00:00Z","v":447618,"vw":26.920765},{"c":27.65,"h":27.825,"l":27.1,"n":10631,"o":27.65,"t":"2026-05-04T04:00:00Z","v":883688,"vw":27.50846},{"c":27.81,"h":27.83,"l":27.38,"n":6673,"o":27.49,"t":"2026-05-05T04:00:00Z","v":536515,"vw":27.630643},{"c":25.58,"h":26.8,"l":25.5,"n":13604,"o":26.65,"t":"2026-05-06T04:00:00Z","v":1150330,"vw":25.952911},{"c":26.17,"h":26.28,"l":25.35,"n":13724,"o":25.41,"t":"2026-05-07T04:00:00Z","v":1304530,"vw":25.988566},{"c":26.06,"h":26.24,"l":25.275,"n":6736,"o":25.6,"t":"2026-05-08T04:00:00Z","v":549717,"vw":25.85438},{"c":25.65,"h":25.705,"l":25.27,"n":7751,"o":25.53,"t":"2026-05-11T04:00:00Z","v":709147,"vw":25.516137},{"c":25.93,"h":26.47,"l":25.55,"n":11578,"o":25.7,"t":"2026-05-12T04:00:00Z","v":1278940,"vw":26.108707},{"c":24.01,"h":26.37,"l":23.81,"n":31947,"o":26.35,"t":"2026-05-13T04:00:00Z","v":2658886,"vw":24.473243},{"c":25.88,"h":26.26,"l":25.61,"n":10109,"o":25.73,"t":"2026-05-14T04:00:00Z","v":1135818,"vw":25.910881},{"c":28.04,"h":28.09,"l":27.235,"n":13543,"o":27.24,"t":"2026-05-15T04:00:00Z","v":1264470,"vw":27.78658},{"c":28.19,"h":28.37,"l":27.76,"n":14824,"o":27.77,"t":"2026-05-18T04:00:00Z","v":1241435,"vw":28.099527},{"c":27.92,"h":28.2,"l":27.68,"n":10079,"o":28.08,"t":"2026-05-19T04:00:00Z","v":778583,"vw":27.950215},{"c":28.02,"h":28.73,"l":27.88,"n":13843,"o":28.09,"t":"2026-05-20T04:00:00Z","v":929661,"vw":28.210819},{"c":28.91,"h":29.9,"l":28.76,"n":15682,"o":29.55,"t":"2026-05-21T04:00:00Z","v":1467752,"vw":29.462194},{"c":29.79,"h":30.62,"l":29.58,"n":34882,"o":30.605,"t":"2026-05-22T04:00:00Z","v":4077615,"vw":29.99362},{"c":29.23,"h":29.692,"l":29.23,"n":16176,"o":29.54,"t":"2026-05-26T04:00:00Z","v":1451478,"vw":29.459834},{"c":30.24,"h":30.775,"l":29.9685,"n":14149,"o":30.7,"t":"2026-05-27T04:00:00Z","v":934726,"vw":30.318165},{"c":31.11,"h":32.08,"l":31.02,"n":13915,"o":31.78,"t":"2026-05-28T04:00:00Z","v":880455,"vw":31.500634},{"c":31.05,"h":31.42,"l":30.415,"n":11997,"o":31.15,"t":"2026-05-29T04:00:00Z","v":713303,"vw":30.768022},{"c":30.34,"h":30.98,"l":30.01,"n":16020,"o":30.67,"t":"2026-06-01T04:00:00Z","v":977754,"vw":30.48133},{"c":27.7,"h":27.92,"l":27,"n":14299,"o":27.55,"t":"2026-06-02T04:00:00Z","v":1062883,"vw":27.589262},{"c":29.52,"h":29.64,"l":28.97,"n":9710,"o":28.98,"t":"2026-06-03T04:00:00Z","v":818497,"vw":29.387189},{"c":29.71,"h":29.74,"l":28.85,"n":7894,"o":29.235,"t":"2026-06-04T04:00:00Z","v":576363,"vw":29.491577},{"c":31.53,"h":31.95,"l":30.185,"n":14007,"o":30.23,"t":"2026-06-05T04:00:00Z","v":1151783,"vw":31.264891},{"c":31.76,"h":31.79,"l":30.73,"n":10874,"o":30.97,"t":"2026-06-08T04:00:00Z","v":814208,"vw":31.344977},{"c":31.71,"h":32.59,"l":30.84,"n":17666,"o":31.04,"t":"2026-06-09T04:00:00Z","v":1317395,"vw":31.857484},{"c":31.63,"h":31.67,"l":30.75,"n":11466,"o":31.29,"t":"2026-06-10T04:00:00Z","v":821809,"vw":31.24127},{"c":31.21,"h":32.815,"l":31.16,"n":18714,"o":32.52,"t":"2026-06-11T04:00:00Z","v":1387749,"vw":32.077122},{"c":30.24,"h":30.67,"l":30.08,"n":12657,"o":30.14,"t":"2026-06-12T04:00:00Z","v":872303,"vw":30.310315},{"c":30,"h":30.16,"l":29.639,"n":7878,"o":29.76,"t":"2026-06-15T04:00:00Z","v":610651,"vw":29.885065},{"c":31.45,"h":31.82,"l":31.315,"n":8547,"o":31.59,"t":"2026-06-16T04:00:00Z","v":587670,"vw":31.544202},{"c":33.94,"h":34.075,"l":32.01,"n":15498,"o":32.63,"t":"2026-06-17T04:00:00Z","v":1001281,"vw":33.130489},{"c":34.99,"h":35.295,"l":34.71,"n":9229,"o":34.71,"t":"2026-06-18T04:00:00Z","v":704720,"vw":35.033163},{"c":34.6,"h":35.1,"l":34.05,"n":8576,"o":34.6,"t":"2026-06-22T04:00:00Z","v":587788,"vw":34.560808},{"c":36.32,"h":36.65,"l":35.85,"n":9176,"o":36.51,"t":"2026-06-23T04:00:00Z","v":636194,"vw":36.219616},{"c":37.91,"h":38.02,"l":37.23,"n":10526,"o":37.87,"t":"2026-06-24T04:00:00Z","v":723510,"vw":37.634948},{"c":40.34,"h":41,"l":39.51,"n":15772,"o":39.74,"t":"2026-06-25T04:00:00Z","v":1166614,"vw":40.447623},{"c":40.72,"h":42.22,"l":40.5,"n":12854,"o":42.22,"t":"2026-06-26T04:00:00Z","v":927947,"vw":41.057051},{"c":40.28,"h":40.58,"l":39.75,"n":9960,"o":40.23,"t":"2026-06-29T04:00:00Z","v":582241,"vw":40.246696},{"c":40.75,"h":41.46,"l":40.22,"n":7515,"o":40.8,"t":"2026-06-30T04:00:00Z","v":425438,"vw":40.778453},{"c":39.31,"h":41.48,"l":38.33,"n":11478,"o":41.48,"t":"2026-07-01T04:00:00Z","v":693836,"vw":39.104475},{"c":39.64,"h":40.557,"l":38.8,"n":11987,"o":39.3,"t":"2026-07-02T04:00:00Z","v":735162,"vw":39.766875},{"c":37.42,"h":38.15,"l":37.3599,"n":10077,"o":37.84,"t":"2026-07-06T04:00:00Z","v":583078,"vw":37.668236},{"c":37.51,"h":38.06,"l":36.69,"n":9513,"o":37.28,"t":"2026-07-07T04:00:00Z","v":486063,"vw":37.423816},{"c":34.22,"h":34.46,"l":33.56,"n":14132,"o":34.07,"t":"2026-07-08T04:00:00Z","v":851053,"vw":34.13852},{"c":34.32,"h":35.09,"l":34.305,"n":6703,"o":34.89,"t":"2026-07-09T04:00:00Z","v":362601,"vw":34.572366},{"c":34.18,"h":34.44,"l":33.755,"n":10556,"o":34.32,"t":"2026-07-10T04:00:00Z","v":675371,"vw":34.221049},{"c":34.27,"h":34.555,"l":33.43,"n":10681,"o":33.93,"t":"2026-07-13T04:00:00Z","v":797690,"vw":33.988155},{"c":33.33,"h":33.43,"l":32.48,"n":11856,"o":32.73,"t":"2026-07-14T04:00:00Z","v":716721,"vw":33.115294},{"c":31.82,"h":32.12,"l":30.985,"n":13240,"o":32.12,"t":"2026-07-15T04:00:00Z","v":913377,"vw":31.520192},{"c":31.13,"h":31.24,"l":30.5,"n":9948,"o":30.75,"t":"2026-07-16T04:00:00Z","v":619734,"vw":30.973342},{"c":32.19,"h":32.89,"l":32.15,"n":12543,"o":32.74,"t":"2026-07-17T04:00:00Z","v":1086039,"vw":32.451452},{"c":29.68,"h":29.96,"l":28.9501,"n":16825,"o":29.65,"t":"2026-07-20T04:00:00Z","v":1141418,"vw":29.439858},{"c":30.69,"h":30.85,"l":30.13,"n":8757,"o":30.17,"t":"2026-07-21T04:00:00Z","v":499952,"vw":30.538664},{"c":31.19,"h":31.345,"l":30.885,"n":8502,"o":30.99,"t":"2026-07-22T04:00:00Z","v":453263,"vw":31.131737},{"c":31.16,"h":31.38,"l":30.46,"n":7515,"o":30.62,"t":"2026-07-23T04:00:00Z","v":452411,"vw":31.026183},{"c":30.88,"h":31.26,"l":30.41,"n":7559,"o":31.05,"t":"2026-07-24T04:00:00Z","v":440453,"vw":30.804756},{"c":29.03,"h":29.82,"l":28.9,"n":11111,"o":29.53,"t":"2026-07-27T04:00:00Z","v":745944,"vw":29.278871},{"c":28.16,"h":28.9,"l":27.97,"n":10030,"o":28.8,"t":"2026-07-28T04:00:00Z","v":705573,"vw":28.270231},{"c":27.01,"h":27.45,"l":26.16,"n":16573,"o":27.45,"t":"2026-07-29T04:00:00Z","v":1207544,"vw":26.918739},{"c":26.17,"h":26.88,"l":26.07,"n":11775,"o":26.53,"t":"2026-07-30T04:00:00Z","v":775580,"vw":26.380487},{"c":26.15,"h":26.85,"l":26.12,"n":10803,"o":26.67,"t":"2026-07-31T04:00:00Z","v":781012,"vw":26.496557},{"c":26.28,"h":26.51,"l":26.1099,"n":9107,"o":26.45,"t":"2026-08-03T04:00:00Z","v":627006,"vw":26.26914},{"c":26.62,"h":27.51,"l":26.605,"n":10682,"o":27.28,"t":"2026-08-04T04:00:00Z","v":674825,"vw":26.898404},{"c":27.17,"h":27.27,"l":26.45,"n":9332,"o":26.45,"t":"2026-08-05T04:00:00Z","v":676189,"vw":26.977213},{"c":27.42,"h":27.92,"l":27.32,"n":7047,"o":27.49,"t":"2026-08-06T04:00:00Z","v":502222,"vw":27.547193},{"c":26.96,"h":27.31,"l":26.855,"n":6150,"o":27.14,"t":"2026-08-07T04:00:00Z","v":465188,"vw":27.040495},{"c":26.26,"h":27.0405,"l":26.21,"n":5603,"o":26.82,"t":"2026-08-10T04:00:00Z","v":405917,"vw":26.508263},{"c":28.07,"h":28.195,"l":27.71,"n":8848,"o":27.71,"t":"2026-08-11T04:00:00Z","v":764364,"vw":28.011962},{"c":29.08,"h":29.2694,"l":28.84,"n":7591,"o":28.84,"t":"2026-08-12T04:00:00Z","v":783147,"vw":29.02995},{"c":30,"h":30.165,"l":29.29,"n":7673,"o":29.48,"t":"2026-08-13T04:00:00Z","v":681639,"vw":29.930934},{"c":29.95,"h":30.23,"l":29.685,"n":7090,"o":30.18,"t":"2026-08-14T04:00:00Z","v":581739,"vw":29.907978},{"c":29.41,"h":29.56,"l":29.07,"n":7803,"o":29.26,"t":"2026-08-17T04:00:00Z","v":687388,"vw":29.394847},{"c":29.53,"h":29.71,"l":28.87,"n":8232,"o":29.29,"t":"2026-08-18T04:00:00Z","v":792005,"vw":29.412366},{"c":27.98,"h":28.37,"l":27.85,"n":8373,"o":28.37,"t":"2026-08-19T04:00:00Z","v":767668,"vw":28.034664},{"c":28.07,"h":28.81,"l":28.055,"n":13955,"o":28.69,"t":"2026-08-20T04:00:00Z","v":1443630,"vw":28.449142},{"c":27.61,"h":27.71,"l":27,"n":8031,"o":27.04,"t":"2026-08-21T04:00:00Z","v":589915,"vw":27.481165},{"c":28.35,"h":28.8,"l":28.23,"n":8679,"o":28.66,"t":"2026-08-24T04:00:00Z","v":642347,"vw":28.427261},{"c":28.33,"h":28.9,"l":28.305,"n":5950,"o":28.73,"t":"2026-08-25T04:00:00Z","v":414375,"vw":28.537783},{"c":28.39,"h":28.41,"l":27.97,"n":6114,"o":28.17,"t":"2026-08-26T04:00:00Z","v":611832,"vw":28.293224},{"c":29.1,"h":29.23,"l":28.85,"n":6225,"o":28.92,"t":"2026-08-27T04:00:00Z","v":527672,"vw":29.123606},{"c":28.5,"h":28.84,"l":28.15,"n":6792,"o":28.475,"t":"2026-08-28T04:00:00Z","v":431389,"vw":28.567162},{"c":28.79,"h":28.87,"l":28.03,"n":5676,"o":28.11,"t":"2026-08-31T04:00:00Z","v":410296,"vw":28.54453},{"c":28.86,"h":29.06,"l":28.195,"n":6597,"o":28.88,"t":"2026-09-01T04:00:00Z","v":431758,"vw":28.690921},{"c":28.4,"h":28.6,"l":28.165,"n":6385,"o":28.5,"t":"2026-09-02T04:00:00Z","v":496365,"vw":28.43134},{"c":28.89,"h":29.65,"l":28.74,"n":8733,"o":29.38,"t":"2026-09-03T04:00:00Z","v":795847,"vw":29.161998},{"c":27.6,"h":28.11,"l":27.58,"n":13323,"o":27.965,"t":"2026-09-04T04:00:00Z","v":1452571,"vw":27.755136},{"c":29.67,"h":29.895,"l":29.35,"n":12326,"o":29.38,"t":"2026-09-08T04:00:00Z","v":1174260,"vw":29.625407},{"c":30.83,"h":30.92,"l":29.94,"n":10972,"o":30,"t":"2026-09-09T04:00:00Z","v":1267829,"vw":30.608624},{"c":31.41,"h":31.47,"l":30.93,"n":9447,"o":31.05,"t":"2026-09-10T04:00:00Z","v":835485,"vw":31.242473},{"c":31.09,"h":31.12,"l":30.42,"n":6876,"o":30.78,"t":"2026-09-11T04:00:00Z","v":810069,"vw":30.887294},{"c":30.11,"h":30.66,"l":29.76,"n":8410,"o":30.65,"t":"2026-09-14T04:00:00Z","v":788097,"vw":30.142217},{"c":31.25,"h":31.365,"l":30.94,"n":7313,"o":31.02,"t":"2026-09-15T04:00:00Z","v":634169,"vw":31.178749},{"c":32.6,"h":32.909,"l":31.74,"n":10003,"o":31.74,"t":"2026-09-16T04:00:00Z","v":974981,"vw":32.533784},{"c":31.83,"h":32.05,"l":31.6,"n":7473,"o":31.83,"t":"2026-09-17T04:00:00Z","v":700877,"vw":31.810309},{"c":31.49,"h":31.98,"l":31.415,"n":4981,"o":31.87,"t":"2026-09-18T04:00:00Z","v":428038,"vw":31.586255},{"c":29.98,"h":30.64,"l":29.805,"n":9179,"o":30.13,"t":"2026-09-21T04:00:00Z","v":900608,"vw":30.098789},{"c":29.41,"h":29.665,"l":28.6916,"n":8248,"o":28.96,"t":"2026-09-22T04:00:00Z","v":603579,"vw":29.301475},{"c":31.03,"h":31.23,"l":30.56,"n":7907,"o":30.58,"t":"2026-09-23T04:00:00Z","v":650241,"vw":30.947986},{"c":31.35,"h":31.6,"l":30.82,"n":6494,"o":30.91,"t":"2026-09-24T04:00:00Z","v":501663,"vw":31.332343},{"c":32.15,"h":32.34,"l":31.93,"n":6667,"o":32.04,"t":"2026-09-25T04:00:00Z","v":502836,"vw":32.169446},{"c":31.58,"h":31.61,"l":31.17,"n":7881,"o":31.51,"t":"2026-09-28T04:00:00Z","v":620878,"vw":31.432425},{"c":32.43,"h":32.935,"l":32.33,"n":6782,"o":32.33,"t":"2026-09-29T04:00:00Z","v":475422,"vw":32.584019},{"c":32.12,"h":32.24,"l":31.65,"n":6881,"o":31.67,"t":"2026-09-30T04:00:00Z","v":480081,"vw":31.967972},{"c":32.28,"h":32.64,"l":31.19,"n":12510,"o":32.17,"t":"2026-10-01T04:00:00Z","v":775680,"vw":32.05526},{"c":34.37,"h":34.78,"l":33.98,"n":12536,"o":34.16,"t":"2026-10-02T04:00:00Z","v":975955,"vw":34.354132},{"c":32.47,"h":33.58,"l":32.28,"n":10610,"o":33.54,"t":"2026-10-05T04:00:00Z","v":755884,"vw":32.798326},{"c":32.67,"h":33.26,"l":32.585,"n":6024,"o":32.64,"t":"2026-10-06T04:00:00Z","v":371958,"vw":32.875313},{"c":33.68,"h":33.98,"l":33.5,"n":7087,"o":33.6,"t":"2026-10-07T04:00:00Z","v":451674,"vw":33.715869},{"c":33.63,"h":34.23,"l":33.39,"n":9570,"o":33.73,"t":"2026-10-08T04:00:00Z","v":549650,"vw":33.80411},{"c":31.3,"h":32.2,"l":30.89,"n":15657,"o":32.17,"t":"2026-10-09T04:00:00Z","v":982969,"vw":31.358082},{"c":31.59,"h":31.91,"l":31.57,"n":5851,"o":31.74,"t":"2026-10-12T04:00:00Z","v":338161,"vw":31.694921},{"c":31.5,"h":31.99,"l":31.395,"n":7970,"o":31.72,"t":"2026-10-13T04:00:00Z","v":451688,"vw":31.630243},{"c":32.33,"h":32.6,"l":31.73,"n":8997,"o":31.86,"t":"2026-10-14T04:00:00Z","v":530299,"vw":32.330355},{"c":31.3,"h":32.31,"l":31.225,"n":10511,"o":32.18,"t":"2026-10-15T04:00:00Z","v":667413,"vw":31.670065},{"c":32.42,"h":32.58,"l":31.86,"n":7248,"o":32.08,"t":"2026-10-16T04:00:00Z","v":461044,"vw":32.240951},{"c":33.32,"h":33.365,"l":32.165,"n":6457,"o":32.175,"t":"2026-10-19T04:00:00Z","v":378639,"vw":33.059343},{"c":33.31,"h":33.8504,"l":33.01,"n":8619,"o":33.73,"t":"2026-10-20T04:00:00Z","v":648864,"vw":33.257317},{"c":35.06,"h":35.425,"l":34.5,"n":11400,"o":34.5,"t":"2026-10-21T04:00:00Z","v":783557,"vw":35.041381},{"c":36.69,"h":37.62,"l":36.69,"n":13836,"o":37.62,"t":"2026-10-22T04:00:00Z","v":922504,"vw":37.02068}],"volatilityBars":[{"c":30.24,"h":31,"l":30.24,"n":97,"o":30.45,"t":"2026-09-21T08:00:00Z","v":124651,"vw":30.946372},{"c":30.29,"h":30.29,"l":30.24,"n":3,"o":30.25,"t":"2026-09-21T08:15:00Z","v":780,"vw":30.274359},{"c":30.26,"h":30.32,"l":30.26,"n":14,"o":30.29,"t":"2026-09-21T08:30:00Z","v":1200,"vw":30.279091},{"c":30.37,"h":30.37,"l":30.13,"n":132,"o":30.21,"t":"2026-09-21T08:45:00Z","v":7234,"vw":30.312971},{"c":30.1009,"h":30.1009,"l":30.1009,"n":1,"o":30.1009,"t":"2026-09-21T09:00:00Z","v":4000,"vw":30.1009},{"c":30.21,"h":30.22,"l":30.21,"n":6,"o":30.22,"t":"2026-09-21T09:15:00Z","v":1570,"vw":30.213542},{"c":30.19,"h":30.19,"l":30.19,"n":6,"o":30.19,"t":"2026-09-21T09:30:00Z","v":556,"vw":30.19},{"c":30.13,"h":30.16,"l":30.1,"n":6,"o":30.1,"t":"2026-09-21T09:45:00Z","v":582,"vw":30.131154},{"c":30.19,"h":30.19,"l":30.19,"n":3,"o":30.19,"t":"2026-09-21T10:00:00Z","v":382,"vw":30.19},{"c":30.16,"h":30.16,"l":30.15,"n":6,"o":30.16,"t":"2026-09-21T10:15:00Z","v":1300,"vw":30.156745},{"c":30.13,"h":30.2468,"l":30.12,"n":28,"o":30.2468,"t":"2026-09-21T11:00:00Z","v":2382,"vw":30.143193},{"c":30.09,"h":30.1,"l":30.09,"n":9,"o":30.1,"t":"2026-09-21T11:15:00Z","v":721,"vw":30.091667},{"c":30.05,"h":30.12,"l":30.04,"n":99,"o":30.05,"t":"2026-09-21T11:45:00Z","v":14592,"vw":30.075846},{"c":29.95,"h":30.14,"l":29.92,"n":107,"o":30.08,"t":"2026-09-21T12:00:00Z","v":19265,"vw":29.983959},{"c":30.15,"h":30.15,"l":30.06,"n":14,"o":30.06,"t":"2026-09-21T12:15:00Z","v":1738,"vw":30.1275},{"c":29.96,"h":30.04,"l":29.96,"n":23,"o":30.02,"t":"2026-09-21T12:30:00Z","v":2869,"vw":30.007636},{"c":29.95,"h":30.08,"l":29.95,"n":9,"o":30.079,"t":"2026-09-21T12:45:00Z","v":870,"vw":30.062597},{"c":30.03,"h":30.03,"l":30.03,"n":2,"o":30.03,"t":"2026-09-21T13:00:00Z","v":103,"vw":30.03},{"c":30.07,"h":30.34,"l":30.05,"n":63,"o":30.07,"t":"2026-09-21T13:15:00Z","v":18157,"vw":30.261696},{"c":30.47,"h":30.55,"l":30.07,"n":972,"o":30.13,"t":"2026-09-21T13:30:00Z","v":91331,"vw":30.342608},{"c":30.56,"h":30.6,"l":30.45,"n":345,"o":30.48,"t":"2026-09-21T13:45:00Z","v":23044,"vw":30.51455},{"c":30.47,"h":30.64,"l":30.47,"n":219,"o":30.58,"t":"2026-09-21T14:00:00Z","v":13323,"vw":30.561955},{"c":30.58,"h":30.6,"l":30.46,"n":263,"o":30.46,"t":"2026-09-21T14:15:00Z","v":19857,"vw":30.550918},{"c":30.515,"h":30.6,"l":30.5,"n":205,"o":30.59,"t":"2026-09-21T14:30:00Z","v":13420,"vw":30.549018},{"c":30.57,"h":30.58,"l":30.54,"n":147,"o":30.545,"t":"2026-09-21T14:45:00Z","v":9433,"vw":30.55856},{"c":30.45,"h":30.55,"l":30.395,"n":162,"o":30.55,"t":"2026-09-21T15:00:00Z","v":22975,"vw":30.449677},{"c":30.41,"h":30.45,"l":30.38,"n":122,"o":30.415,"t":"2026-09-21T15:15:00Z","v":8417,"vw":30.428034},{"c":30.37,"h":30.425,"l":30.365,"n":200,"o":30.42,"t":"2026-09-21T15:30:00Z","v":14933,"vw":30.38981},{"c":30.36,"h":30.38,"l":30.31,"n":229,"o":30.36,"t":"2026-09-21T15:45:00Z","v":21514,"vw":30.354679},{"c":30.21,"h":30.38,"l":30.14,"n":204,"o":30.37,"t":"2026-09-21T16:00:00Z","v":15212,"vw":30.257401},{"c":30.21,"h":30.27,"l":30.17,"n":100,"o":30.21,"t":"2026-09-21T16:15:00Z","v":8342,"vw":30.219014},{"c":30.15,"h":30.19,"l":30.14,"n":85,"o":30.19,"t":"2026-09-21T16:30:00Z","v":5891,"vw":30.160907},{"c":30.08,"h":30.15,"l":30.06,"n":120,"o":30.15,"t":"2026-09-21T16:45:00Z","v":8230,"vw":30.086145},{"c":30.08,"h":30.15,"l":30.08,"n":99,"o":30.08,"t":"2026-09-21T17:00:00Z","v":6353,"vw":30.118237},{"c":30.11,"h":30.11,"l":30.05,"n":52,"o":30.08,"t":"2026-09-21T17:15:00Z","v":6318,"vw":30.085092},{"c":30.1,"h":30.14,"l":30.09,"n":71,"o":30.09,"t":"2026-09-21T17:30:00Z","v":5865,"vw":30.118397},{"c":30.065,"h":30.11,"l":30.065,"n":50,"o":30.1,"t":"2026-09-21T17:45:00Z","v":3984,"vw":30.091866},{"c":30.04,"h":30.09,"l":30.035,"n":140,"o":30.065,"t":"2026-09-21T18:00:00Z","v":14197,"vw":30.055083},{"c":30.005,"h":30.055,"l":29.995,"n":174,"o":30.055,"t":"2026-09-21T18:15:00Z","v":11061,"vw":30.006354},{"c":29.99,"h":30.03,"l":29.98,"n":210,"o":29.995,"t":"2026-09-21T18:30:00Z","v":15074,"vw":29.999562},{"c":29.955,"h":29.99,"l":29.955,"n":214,"o":29.98,"t":"2026-09-21T18:45:00Z","v":15342,"vw":29.969682},{"c":29.93,"h":29.98,"l":29.92,"n":310,"o":29.95,"t":"2026-09-21T19:00:00Z","v":24636,"vw":29.943494},{"c":29.96,"h":29.985,"l":29.93,"n":187,"o":29.94,"t":"2026-09-21T19:15:00Z","v":14796,"vw":29.959902},{"c":29.835,"h":29.96,"l":29.805,"n":687,"o":29.96,"t":"2026-09-21T19:30:00Z","v":65676,"vw":29.846847},{"c":29.97,"h":29.99,"l":29.805,"n":2556,"o":29.83,"t":"2026-09-21T19:45:00Z","v":225593,"vw":29.87858},{"c":29.8411,"h":29.98,"l":29.8411,"n":10,"o":29.98,"t":"2026-09-21T20:00:00Z","v":1417,"vw":29.935233},{"c":29.86,"h":29.9,"l":29.86,"n":19,"o":29.9,"t":"2026-09-21T20:45:00Z","v":1000,"vw":29.865823},{"c":29.95,"h":29.95,"l":29.95,"n":16,"o":29.95,"t":"2026-09-21T22:00:00Z","v":399,"vw":29.95},{"c":29.9,"h":29.95,"l":29.9,"n":28,"o":29.95,"t":"2026-09-21T22:15:00Z","v":1106,"vw":29.944118},{"c":29.9,"h":29.9,"l":29.9,"n":7,"o":29.9,"t":"2026-09-21T22:30:00Z","v":152,"vw":29.9},{"c":29.86,"h":29.86,"l":29.86,"n":2,"o":29.86,"t":"2026-09-21T23:15:00Z","v":101,"vw":29.86},{"c":29.84,"h":29.86,"l":29.84,"n":6,"o":29.86,"t":"2026-09-21T23:30:00Z","v":204,"vw":29.85},{"c":29.83,"h":29.856,"l":29.83,"n":10,"o":29.84,"t":"2026-09-21T23:45:00Z","v":1869,"vw":29.842504},{"c":29.53,"h":29.69,"l":29.4,"n":87,"o":29.56,"t":"2026-09-22T08:00:00Z","v":13751,"vw":29.567197},{"c":29.3,"h":29.41,"l":29.25,"n":85,"o":29.41,"t":"2026-09-22T09:00:00Z","v":3132,"vw":29.357364},{"c":29.18,"h":29.32,"l":29.18,"n":30,"o":29.2,"t":"2026-09-22T09:30:00Z","v":3197,"vw":29.245473},{"c":29,"h":29,"l":29,"n":16,"o":29,"t":"2026-09-22T09:45:00Z","v":1104,"vw":29},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-09-22T10:30:00Z","v":100,"vw":29.02},{"c":29.01,"h":29.01,"l":29.01,"n":3,"o":29.01,"t":"2026-09-22T10:45:00Z","v":114,"vw":29.01},{"c":29.18,"h":29.18,"l":29.05,"n":27,"o":29.05,"t":"2026-09-22T11:00:00Z","v":5081,"vw":29.14038},{"c":28.961,"h":28.961,"l":28.961,"n":8,"o":28.961,"t":"2026-09-22T11:15:00Z","v":642,"vw":28.961},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-09-22T11:30:00Z","v":100,"vw":29.07},{"c":29.1,"h":29.1,"l":29.1,"n":2,"o":29.1,"t":"2026-09-22T11:45:00Z","v":325,"vw":29.1},{"c":29.16,"h":29.18,"l":29.08,"n":76,"o":29.1,"t":"2026-09-22T12:00:00Z","v":8922,"vw":29.128971},{"c":29.08,"h":29.08,"l":29.08,"n":5,"o":29.08,"t":"2026-09-22T12:30:00Z","v":116,"vw":29.08},{"c":29.05,"h":29.06,"l":29.05,"n":5,"o":29.06,"t":"2026-09-22T12:45:00Z","v":317,"vw":29.056667},{"c":28.96,"h":29,"l":28.96,"n":48,"o":29,"t":"2026-09-22T13:00:00Z","v":1763,"vw":28.98878},{"c":28.89,"h":28.96,"l":28.89,"n":36,"o":28.94,"t":"2026-09-22T13:15:00Z","v":3803,"vw":28.935207},{"c":28.79,"h":29.09,"l":28.74,"n":778,"o":28.89,"t":"2026-09-22T13:30:00Z","v":57138,"vw":28.877655},{"c":29,"h":29.01,"l":28.6916,"n":424,"o":28.78,"t":"2026-09-22T13:45:00Z","v":37421,"vw":28.808568},{"c":29.2,"h":29.23,"l":29.01,"n":390,"o":29.01,"t":"2026-09-22T14:00:00Z","v":27181,"vw":29.139866},{"c":29.28,"h":29.35,"l":29.19,"n":284,"o":29.205,"t":"2026-09-22T14:15:00Z","v":19611,"vw":29.274947},{"c":29.42,"h":29.465,"l":29.28,"n":502,"o":29.28,"t":"2026-09-22T14:30:00Z","v":37239,"vw":29.375476},{"c":29.4,"h":29.465,"l":29.34,"n":282,"o":29.415,"t":"2026-09-22T14:45:00Z","v":19700,"vw":29.4057},{"c":29.51,"h":29.53,"l":29.38,"n":370,"o":29.41,"t":"2026-09-22T15:00:00Z","v":29656,"vw":29.449269},{"c":29.52,"h":29.525,"l":29.45,"n":151,"o":29.49,"t":"2026-09-22T15:15:00Z","v":10564,"vw":29.497051},{"c":29.62,"h":29.65,"l":29.525,"n":180,"o":29.525,"t":"2026-09-22T15:30:00Z","v":12295,"vw":29.584324},{"c":29.6,"h":29.665,"l":29.6,"n":238,"o":29.64,"t":"2026-09-22T15:45:00Z","v":14946,"vw":29.648418},{"c":29.61,"h":29.655,"l":29.59,"n":110,"o":29.59,"t":"2026-09-22T16:00:00Z","v":6810,"vw":29.632251},{"c":29.62,"h":29.63,"l":29.58,"n":85,"o":29.63,"t":"2026-09-22T16:15:00Z","v":7671,"vw":29.610423},{"c":29.57,"h":29.615,"l":29.56,"n":55,"o":29.615,"t":"2026-09-22T16:30:00Z","v":5861,"vw":29.586914},{"c":29.475,"h":29.5702,"l":29.475,"n":108,"o":29.5702,"t":"2026-09-22T16:45:00Z","v":8355,"vw":29.532619},{"c":29.53,"h":29.57,"l":29.51,"n":107,"o":29.51,"t":"2026-09-22T17:00:00Z","v":6155,"vw":29.540405},{"c":29.6,"h":29.6,"l":29.53,"n":83,"o":29.54,"t":"2026-09-22T17:15:00Z","v":6002,"vw":29.58123},{"c":29.59,"h":29.6,"l":29.58,"n":32,"o":29.59,"t":"2026-09-22T17:30:00Z","v":1964,"vw":29.585996},{"c":29.49,"h":29.58,"l":29.47,"n":204,"o":29.58,"t":"2026-09-22T17:45:00Z","v":12000,"vw":29.542463},{"c":29.48,"h":29.53,"l":29.455,"n":337,"o":29.46,"t":"2026-09-22T18:00:00Z","v":19910,"vw":29.489429},{"c":29.49,"h":29.5,"l":29.47,"n":78,"o":29.48,"t":"2026-09-22T18:15:00Z","v":4738,"vw":29.484011},{"c":29.45,"h":29.49,"l":29.45,"n":104,"o":29.475,"t":"2026-09-22T18:30:00Z","v":5499,"vw":29.469824},{"c":29.42,"h":29.455,"l":29.39,"n":53,"o":29.455,"t":"2026-09-22T18:45:00Z","v":2989,"vw":29.437063},{"c":29.36,"h":29.43,"l":29.3548,"n":136,"o":29.4,"t":"2026-09-22T19:00:00Z","v":8091,"vw":29.403319},{"c":29.365,"h":29.385,"l":29.355,"n":233,"o":29.36,"t":"2026-09-22T19:15:00Z","v":19438,"vw":29.371801},{"c":29.24,"h":29.365,"l":29.23,"n":442,"o":29.36,"t":"2026-09-22T19:30:00Z","v":38137,"vw":29.317045},{"c":29.45,"h":29.45,"l":29.22,"n":1553,"o":29.22,"t":"2026-09-22T19:45:00Z","v":128571,"vw":29.34275},{"c":29.42,"h":29.45,"l":29.41,"n":12,"o":29.41,"t":"2026-09-22T20:00:00Z","v":2484,"vw":29.419358},{"c":29.5,"h":29.5,"l":29.46,"n":4,"o":29.5,"t":"2026-09-22T22:00:00Z","v":735,"vw":29.488986},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-09-22T22:15:00Z","v":338,"vw":29.5},{"c":29.44,"h":29.44,"l":29.43,"n":13,"o":29.44,"t":"2026-09-22T22:45:00Z","v":884,"vw":29.435968},{"c":30.58,"h":30.58,"l":30.22,"n":74,"o":30.4,"t":"2026-09-23T08:00:00Z","v":13451,"vw":30.429211},{"c":30.48,"h":30.58,"l":30.48,"n":22,"o":30.58,"t":"2026-09-23T08:15:00Z","v":1721,"vw":30.565525},{"c":30.53,"h":30.53,"l":30.53,"n":3,"o":30.53,"t":"2026-09-23T08:45:00Z","v":300,"vw":30.53},{"c":30.54,"h":30.54,"l":30.53,"n":5,"o":30.53,"t":"2026-09-23T09:15:00Z","v":823,"vw":30.53875},{"c":30.54,"h":30.54,"l":30.54,"n":1,"o":30.54,"t":"2026-09-23T09:30:00Z","v":500,"vw":30.54},{"c":30.65,"h":30.72,"l":30.6,"n":52,"o":30.6,"t":"2026-09-23T10:45:00Z","v":8515,"vw":30.6484},{"c":30.72,"h":30.8,"l":30.6,"n":115,"o":30.6,"t":"2026-09-23T11:00:00Z","v":17947,"vw":30.692014},{"c":30.72,"h":30.8,"l":30.68,"n":48,"o":30.693,"t":"2026-09-23T11:15:00Z","v":5682,"vw":30.707907},{"c":30.79,"h":30.79,"l":30.73,"n":12,"o":30.73,"t":"2026-09-23T11:30:00Z","v":1400,"vw":30.759046},{"c":30.71,"h":30.92,"l":30.71,"n":128,"o":30.8,"t":"2026-09-23T11:45:00Z","v":18310,"vw":30.801519},{"c":30.74,"h":31,"l":30.67,"n":499,"o":30.73,"t":"2026-09-23T12:00:00Z","v":66908,"vw":30.755415},{"c":30.79,"h":30.84,"l":30.68,"n":59,"o":30.69,"t":"2026-09-23T12:15:00Z","v":10164,"vw":30.777912},{"c":30.77,"h":30.8,"l":30.77,"n":11,"o":30.8,"t":"2026-09-23T12:30:00Z","v":956,"vw":30.780702},{"c":30.72,"h":30.77,"l":30.72,"n":23,"o":30.77,"t":"2026-09-23T12:45:00Z","v":2196,"vw":30.747653},{"c":30.68,"h":30.68,"l":30.68,"n":43,"o":30.68,"t":"2026-09-23T13:00:00Z","v":1146,"vw":30.68},{"c":30.71,"h":30.71,"l":30.7,"n":165,"o":30.71,"t":"2026-09-23T13:15:00Z","v":2503,"vw":30.708916},{"c":30.755,"h":30.78,"l":30.56,"n":590,"o":30.58,"t":"2026-09-23T13:30:00Z","v":54777,"vw":30.681685},{"c":30.88,"h":30.925,"l":30.76,"n":381,"o":30.76,"t":"2026-09-23T13:45:00Z","v":29346,"vw":30.846972},{"c":30.82,"h":30.9,"l":30.81,"n":273,"o":30.88,"t":"2026-09-23T14:00:00Z","v":19027,"vw":30.85636},{"c":30.9799,"h":30.98,"l":30.81,"n":286,"o":30.8286,"t":"2026-09-23T14:15:00Z","v":16606,"vw":30.901098},{"c":30.935,"h":30.955,"l":30.77,"n":278,"o":30.95,"t":"2026-09-23T14:30:00Z","v":17095,"vw":30.847893},{"c":30.83,"h":31,"l":30.82,"n":506,"o":30.94,"t":"2026-09-23T14:45:00Z","v":35138,"vw":30.906482},{"c":30.82,"h":30.86,"l":30.78,"n":113,"o":30.82,"t":"2026-09-23T15:00:00Z","v":8976,"vw":30.817154},{"c":30.92,"h":30.92,"l":30.83,"n":93,"o":30.84,"t":"2026-09-23T15:15:00Z","v":8256,"vw":30.890717},{"c":30.94,"h":30.9599,"l":30.9,"n":159,"o":30.91,"t":"2026-09-23T15:30:00Z","v":10741,"vw":30.929223},{"c":31.03,"h":31.06,"l":30.925,"n":197,"o":30.925,"t":"2026-09-23T15:45:00Z","v":14697,"vw":31.001782},{"c":31.015,"h":31.06,"l":31.01,"n":90,"o":31.04,"t":"2026-09-23T16:00:00Z","v":6811,"vw":31.039587},{"c":31.02,"h":31.03,"l":31.01,"n":93,"o":31.02,"t":"2026-09-23T16:15:00Z","v":6682,"vw":31.017078},{"c":31.05,"h":31.05,"l":31.03,"n":76,"o":31.04,"t":"2026-09-23T16:30:00Z","v":4089,"vw":31.038274},{"c":31.16,"h":31.16,"l":31.04,"n":139,"o":31.05,"t":"2026-09-23T16:45:00Z","v":7912,"vw":31.084875},{"c":31.15,"h":31.23,"l":31.13,"n":228,"o":31.15,"t":"2026-09-23T17:00:00Z","v":17381,"vw":31.172356},{"c":31.13,"h":31.155,"l":31.08,"n":116,"o":31.15,"t":"2026-09-23T17:15:00Z","v":8909,"vw":31.122288},{"c":31.06,"h":31.195,"l":31.05,"n":172,"o":31.13,"t":"2026-09-23T17:30:00Z","v":9983,"vw":31.142477},{"c":30.99,"h":31.065,"l":30.99,"n":105,"o":31.04,"t":"2026-09-23T17:45:00Z","v":7462,"vw":31.03329},{"c":30.98,"h":31.0103,"l":30.97,"n":97,"o":30.99,"t":"2026-09-23T18:00:00Z","v":6227,"vw":30.992399},{"c":31.025,"h":31.025,"l":30.965,"n":189,"o":30.99,"t":"2026-09-23T18:15:00Z","v":14125,"vw":30.983795},{"c":31.02,"h":31.05,"l":31.005,"n":51,"o":31.02,"t":"2026-09-23T18:30:00Z","v":3767,"vw":31.024167},{"c":31,"h":31.015,"l":30.965,"n":64,"o":31.01,"t":"2026-09-23T18:45:00Z","v":7807,"vw":30.995604},{"c":30.95,"h":31.04,"l":30.95,"n":269,"o":31.008,"t":"2026-09-23T19:00:00Z","v":25741,"vw":31.014218},{"c":30.965,"h":31.005,"l":30.9312,"n":121,"o":30.935,"t":"2026-09-23T19:15:00Z","v":11357,"vw":30.967068},{"c":31.06,"h":31.075,"l":30.96,"n":449,"o":30.965,"t":"2026-09-23T19:30:00Z","v":43758,"vw":31.011702},{"c":31.01,"h":31.08,"l":30.98,"n":1034,"o":31.065,"t":"2026-09-23T19:45:00Z","v":87601,"vw":31.041898},{"c":31.03,"h":31.03,"l":31.03,"n":6,"o":31.03,"t":"2026-09-23T20:00:00Z","v":775,"vw":31.03},{"c":31.04,"h":31.04,"l":31.04,"n":3,"o":31.04,"t":"2026-09-23T20:15:00Z","v":500,"vw":31.04},{"c":30.89,"h":30.89,"l":30.89,"n":2,"o":30.89,"t":"2026-09-23T22:30:00Z","v":122,"vw":30.89},{"c":30.88,"h":30.88,"l":30.88,"n":1,"o":30.88,"t":"2026-09-23T23:30:00Z","v":100,"vw":30.88},{"c":30.89,"h":30.89,"l":30.89,"n":8,"o":30.89,"t":"2026-09-23T23:45:00Z","v":800,"vw":30.89},{"c":30.9,"h":31.21,"l":30.7,"n":92,"o":30.93,"t":"2026-09-24T08:00:00Z","v":18235,"vw":30.860646},{"c":31.06,"h":31.06,"l":30.91,"n":16,"o":30.91,"t":"2026-09-24T08:15:00Z","v":4415,"vw":30.954377},{"c":31.13,"h":31.13,"l":31.13,"n":5,"o":31.13,"t":"2026-09-24T08:30:00Z","v":354,"vw":31.13},{"c":30.95,"h":31.06,"l":30.95,"n":19,"o":31.06,"t":"2026-09-24T09:00:00Z","v":2120,"vw":31.041319},{"c":30.9,"h":30.9,"l":30.9,"n":7,"o":30.9,"t":"2026-09-24T09:15:00Z","v":720,"vw":30.9},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-09-24T09:45:00Z","v":330,"vw":31},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-09-24T10:15:00Z","v":400,"vw":30.9},{"c":30.93,"h":30.93,"l":30.93,"n":10,"o":30.93,"t":"2026-09-24T10:45:00Z","v":468,"vw":30.93},{"c":30.92,"h":30.92,"l":30.92,"n":6,"o":30.92,"t":"2026-09-24T11:15:00Z","v":1053,"vw":30.92},{"c":30.94,"h":30.95,"l":30.94,"n":4,"o":30.95,"t":"2026-09-24T11:30:00Z","v":1350,"vw":30.942664},{"c":30.89,"h":30.89,"l":30.89,"n":3,"o":30.89,"t":"2026-09-24T11:45:00Z","v":1083,"vw":30.89},{"c":30.93,"h":30.93,"l":30.89,"n":3,"o":30.9,"t":"2026-09-24T12:00:00Z","v":400,"vw":30.9025},{"c":30.85,"h":30.861,"l":30.85,"n":4,"o":30.861,"t":"2026-09-24T12:15:00Z","v":330,"vw":30.857333},{"c":30.85,"h":30.85,"l":30.85,"n":5,"o":30.85,"t":"2026-09-24T12:30:00Z","v":398,"vw":30.85},{"c":30.8043,"h":30.81,"l":30.8043,"n":3,"o":30.81,"t":"2026-09-24T13:00:00Z","v":564,"vw":30.807942},{"c":30.82,"h":30.83,"l":30.82,"n":7,"o":30.83,"t":"2026-09-24T13:15:00Z","v":312,"vw":30.825},{"c":31.12,"h":31.12,"l":30.82,"n":299,"o":30.91,"t":"2026-09-24T13:30:00Z","v":25214,"vw":30.995255},{"c":31.14,"h":31.19,"l":31.08,"n":274,"o":31.105,"t":"2026-09-24T13:45:00Z","v":21222,"vw":31.134113},{"c":31.26,"h":31.26,"l":31.12,"n":171,"o":31.18,"t":"2026-09-24T14:00:00Z","v":15392,"vw":31.167056},{"c":31.28,"h":31.335,"l":31.24,"n":166,"o":31.33,"t":"2026-09-24T14:15:00Z","v":7526,"vw":31.299085},{"c":31.43,"h":31.43,"l":31.26,"n":232,"o":31.275,"t":"2026-09-24T14:30:00Z","v":13333,"vw":31.346983},{"c":31.52,"h":31.55,"l":31.435,"n":224,"o":31.46,"t":"2026-09-24T14:45:00Z","v":16437,"vw":31.482989},{"c":31.59,"h":31.59,"l":31.52,"n":125,"o":31.53,"t":"2026-09-24T15:00:00Z","v":7259,"vw":31.560887},{"c":31.56,"h":31.6,"l":31.5,"n":189,"o":31.555,"t":"2026-09-24T15:15:00Z","v":20510,"vw":31.544526},{"c":31.49,"h":31.585,"l":31.49,"n":137,"o":31.585,"t":"2026-09-24T15:30:00Z","v":10506,"vw":31.517031},{"c":31.48,"h":31.51,"l":31.47,"n":163,"o":31.49,"t":"2026-09-24T15:45:00Z","v":12202,"vw":31.494481},{"c":31.44,"h":31.5,"l":31.44,"n":141,"o":31.495,"t":"2026-09-24T16:00:00Z","v":6752,"vw":31.47212},{"c":31.13,"h":31.44,"l":31.08,"n":722,"o":31.43,"t":"2026-09-24T16:15:00Z","v":50159,"vw":31.230997},{"c":31.06,"h":31.19,"l":31.05,"n":139,"o":31.14,"t":"2026-09-24T16:30:00Z","v":12489,"vw":31.149372},{"c":31.21,"h":31.21,"l":31.1,"n":146,"o":31.13,"t":"2026-09-24T16:45:00Z","v":8702,"vw":31.15144},{"c":31.24,"h":31.27,"l":31.21,"n":154,"o":31.25,"t":"2026-09-24T17:00:00Z","v":9672,"vw":31.237842},{"c":31.39,"h":31.39,"l":31.235,"n":131,"o":31.235,"t":"2026-09-24T17:15:00Z","v":9467,"vw":31.275127},{"c":31.44,"h":31.44,"l":31.35,"n":138,"o":31.37,"t":"2026-09-24T17:30:00Z","v":8889,"vw":31.405891},{"c":31.43,"h":31.44,"l":31.42,"n":153,"o":31.43,"t":"2026-09-24T17:45:00Z","v":10622,"vw":31.432191},{"c":31.46,"h":31.52,"l":31.445,"n":170,"o":31.45,"t":"2026-09-24T18:00:00Z","v":12380,"vw":31.466169},{"c":31.38,"h":31.44,"l":31.365,"n":135,"o":31.44,"t":"2026-09-24T18:15:00Z","v":11083,"vw":31.386888},{"c":31.48,"h":31.5,"l":31.35,"n":292,"o":31.39,"t":"2026-09-24T18:30:00Z","v":24398,"vw":31.43235},{"c":31.47,"h":31.48,"l":31.42,"n":83,"o":31.46,"t":"2026-09-24T18:45:00Z","v":9593,"vw":31.445276},{"c":31.41,"h":31.5,"l":31.41,"n":123,"o":31.47,"t":"2026-09-24T19:00:00Z","v":9765,"vw":31.45514},{"c":31.38,"h":31.41,"l":31.36,"n":163,"o":31.41,"t":"2026-09-24T19:15:00Z","v":14290,"vw":31.390854},{"c":31.38,"h":31.41,"l":31.35,"n":320,"o":31.4,"t":"2026-09-24T19:30:00Z","v":30890,"vw":31.379063},{"c":31.37,"h":31.41,"l":31.315,"n":881,"o":31.38,"t":"2026-09-24T19:45:00Z","v":79120,"vw":31.362878},{"c":31.58,"h":31.58,"l":31.35,"n":5,"o":31.35,"t":"2026-09-24T20:00:00Z","v":389,"vw":31.436399},{"c":32.31,"h":32.79,"l":32.2,"n":154,"o":32.56,"t":"2026-09-25T08:00:00Z","v":37042,"vw":32.435661},{"c":32.11,"h":32.28,"l":32.11,"n":6,"o":32.12,"t":"2026-09-25T08:15:00Z","v":1512,"vw":32.156179},{"c":32.08,"h":32.2,"l":32.08,"n":9,"o":32.2,"t":"2026-09-25T08:30:00Z","v":980,"vw":32.157974},{"c":31.94,"h":32.06,"l":31.93,"n":8,"o":31.94,"t":"2026-09-25T08:45:00Z","v":1316,"vw":31.965351},{"c":31.93,"h":32.01,"l":31.93,"n":3,"o":32.01,"t":"2026-09-25T09:00:00Z","v":434,"vw":31.985556},{"c":32.11,"h":32.15,"l":32.11,"n":4,"o":32.15,"t":"2026-09-25T09:45:00Z","v":1450,"vw":32.112857},{"c":32.03,"h":32.03,"l":32.01,"n":4,"o":32.01,"t":"2026-09-25T10:15:00Z","v":540,"vw":32.018},{"c":32.09,"h":32.09,"l":32.05,"n":7,"o":32.08,"t":"2026-09-25T10:30:00Z","v":1042,"vw":32.0675},{"c":32.05,"h":32.1,"l":32.05,"n":14,"o":32.1,"t":"2026-09-25T10:45:00Z","v":1320,"vw":32.091592},{"c":31.9163,"h":31.9163,"l":31.9163,"n":1,"o":31.9163,"t":"2026-09-25T11:00:00Z","v":710,"vw":31.9163},{"c":31.91,"h":31.91,"l":31.91,"n":3,"o":31.91,"t":"2026-09-25T11:15:00Z","v":201,"vw":31.91},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-09-25T12:00:00Z","v":500,"vw":32.06},{"c":32.03,"h":32.07,"l":32.03,"n":2,"o":32.07,"t":"2026-09-25T12:15:00Z","v":2000,"vw":32.05},{"c":32.09,"h":32.09,"l":31.87,"n":5,"o":31.87,"t":"2026-09-25T12:30:00Z","v":705,"vw":32.052669},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-25T12:45:00Z","v":300,"vw":32},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-09-25T13:00:00Z","v":103,"vw":32},{"c":32.03,"h":32.03,"l":32.03,"n":2,"o":32.03,"t":"2026-09-25T13:15:00Z","v":263,"vw":32.03},{"c":32.1,"h":32.2,"l":32.04,"n":569,"o":32.04,"t":"2026-09-25T13:30:00Z","v":32354,"vw":32.135325},{"c":32.085,"h":32.17,"l":31.98,"n":504,"o":32.12,"t":"2026-09-25T13:45:00Z","v":52074,"vw":32.071299},{"c":32.22,"h":32.29,"l":32.11,"n":210,"o":32.11,"t":"2026-09-25T14:00:00Z","v":23604,"vw":32.262613},{"c":32.275,"h":32.2897,"l":32.205,"n":355,"o":32.23,"t":"2026-09-25T14:15:00Z","v":20013,"vw":32.245662},{"c":32.29,"h":32.34,"l":32.255,"n":198,"o":32.27,"t":"2026-09-25T14:30:00Z","v":15862,"vw":32.292707},{"c":32.22,"h":32.31,"l":32.18,"n":291,"o":32.29,"t":"2026-09-25T14:45:00Z","v":18629,"vw":32.246988},{"c":32.25,"h":32.3,"l":32.19,"n":151,"o":32.22,"t":"2026-09-25T15:00:00Z","v":7168,"vw":32.240905},{"c":32.21,"h":32.3,"l":32.21,"n":178,"o":32.26,"t":"2026-09-25T15:15:00Z","v":11752,"vw":32.240899},{"c":32.3098,"h":32.31,"l":32.17,"n":234,"o":32.2,"t":"2026-09-25T15:30:00Z","v":15684,"vw":32.220541},{"c":32.25,"h":32.34,"l":32.25,"n":257,"o":32.32,"t":"2026-09-25T15:45:00Z","v":17833,"vw":32.307451},{"c":31.99,"h":32.15,"l":31.93,"n":275,"o":32.15,"t":"2026-09-25T16:00:00Z","v":21494,"vw":32.017917},{"c":32.04,"h":32.1,"l":31.98,"n":228,"o":31.98,"t":"2026-09-25T16:15:00Z","v":15477,"vw":32.05698},{"c":32.08,"h":32.12,"l":32.03,"n":425,"o":32.05,"t":"2026-09-25T16:30:00Z","v":26433,"vw":32.072914},{"c":32.18,"h":32.2,"l":32.12,"n":115,"o":32.13,"t":"2026-09-25T16:45:00Z","v":6665,"vw":32.160827},{"c":32.195,"h":32.215,"l":32.145,"n":80,"o":32.16,"t":"2026-09-25T17:00:00Z","v":4299,"vw":32.177768},{"c":32.24,"h":32.24,"l":32.22,"n":30,"o":32.22,"t":"2026-09-25T17:15:00Z","v":1992,"vw":32.230909},{"c":32.27,"h":32.285,"l":32.23,"n":102,"o":32.24,"t":"2026-09-25T17:30:00Z","v":8450,"vw":32.258709},{"c":32.265,"h":32.3,"l":32.265,"n":60,"o":32.2799,"t":"2026-09-25T17:45:00Z","v":3140,"vw":32.288362},{"c":32.25,"h":32.3,"l":32.25,"n":124,"o":32.27,"t":"2026-09-25T18:00:00Z","v":8160,"vw":32.269941},{"c":32.24,"h":32.25,"l":32.19,"n":69,"o":32.24,"t":"2026-09-25T18:15:00Z","v":5810,"vw":32.225575},{"c":32.22,"h":32.245,"l":32.18,"n":79,"o":32.195,"t":"2026-09-25T18:30:00Z","v":4895,"vw":32.204942},{"c":32.22,"h":32.22,"l":32.17,"n":79,"o":32.21,"t":"2026-09-25T18:45:00Z","v":5804,"vw":32.187762},{"c":32.22,"h":32.23,"l":32.2,"n":131,"o":32.22,"t":"2026-09-25T19:00:00Z","v":13447,"vw":32.212908},{"c":32.17,"h":32.21,"l":32.15,"n":95,"o":32.21,"t":"2026-09-25T19:15:00Z","v":7716,"vw":32.183258},{"c":32.16,"h":32.2,"l":32.13,"n":258,"o":32.17,"t":"2026-09-25T19:30:00Z","v":30356,"vw":32.170849},{"c":32.16,"h":32.22,"l":32.1,"n":876,"o":32.16,"t":"2026-09-25T19:45:00Z","v":59417,"vw":32.160181},{"c":32.15,"h":32.15,"l":32.15,"n":10,"o":32.15,"t":"2026-09-25T20:00:00Z","v":1691,"vw":32.15},{"c":32.1,"h":32.1,"l":32.1,"n":3,"o":32.1,"t":"2026-09-25T21:15:00Z","v":268,"vw":32.1},{"c":31.46,"h":31.63,"l":31.34,"n":83,"o":31.63,"t":"2026-09-28T08:00:00Z","v":23895,"vw":31.518991},{"c":31.43,"h":31.46,"l":31.43,"n":4,"o":31.46,"t":"2026-09-28T08:15:00Z","v":1535,"vw":31.458},{"c":31.62,"h":31.62,"l":31.62,"n":1,"o":31.62,"t":"2026-09-28T09:15:00Z","v":400,"vw":31.62},{"c":31.64,"h":31.64,"l":31.63,"n":2,"o":31.63,"t":"2026-09-28T09:30:00Z","v":200,"vw":31.635},{"c":31.53,"h":31.53,"l":31.53,"n":1,"o":31.53,"t":"2026-09-28T09:45:00Z","v":100,"vw":31.53},{"c":31.58,"h":31.59,"l":31.58,"n":12,"o":31.59,"t":"2026-09-28T10:00:00Z","v":868,"vw":31.581667},{"c":31.58,"h":31.59,"l":31.58,"n":9,"o":31.58,"t":"2026-09-28T10:30:00Z","v":2262,"vw":31.580952},{"c":31.59,"h":31.59,"l":31.59,"n":1,"o":31.59,"t":"2026-09-28T10:45:00Z","v":204,"vw":31.59},{"c":31.64,"h":31.74,"l":31.64,"n":7,"o":31.7,"t":"2026-09-28T11:00:00Z","v":2810,"vw":31.646984},{"c":31.6559,"h":31.6559,"l":31.54,"n":35,"o":31.64,"t":"2026-09-28T11:15:00Z","v":8259,"vw":31.574608},{"c":31.58,"h":31.58,"l":31.58,"n":4,"o":31.58,"t":"2026-09-28T11:30:00Z","v":393,"vw":31.58},{"c":31.44,"h":31.52,"l":31.44,"n":8,"o":31.52,"t":"2026-09-28T12:00:00Z","v":4991,"vw":31.480888},{"c":31.4,"h":31.4,"l":31.4,"n":2,"o":31.4,"t":"2026-09-28T12:15:00Z","v":101,"vw":31.4},{"c":31.43,"h":31.43,"l":31.43,"n":1,"o":31.43,"t":"2026-09-28T12:45:00Z","v":210,"vw":31.43},{"c":31.43,"h":31.48,"l":31.43,"n":6,"o":31.48,"t":"2026-09-28T13:00:00Z","v":750,"vw":31.445966},{"c":31.49,"h":31.49,"l":31.42,"n":12,"o":31.44,"t":"2026-09-28T13:15:00Z","v":5173,"vw":31.422552},{"c":31.46,"h":31.56,"l":31.43,"n":656,"o":31.51,"t":"2026-09-28T13:30:00Z","v":60417,"vw":31.510415},{"c":31.43,"h":31.47,"l":31.37,"n":685,"o":31.42,"t":"2026-09-28T13:45:00Z","v":51541,"vw":31.419247},{"c":31.212,"h":31.45,"l":31.17,"n":379,"o":31.41,"t":"2026-09-28T14:00:00Z","v":25499,"vw":31.357459},{"c":31.26,"h":31.32,"l":31.2,"n":297,"o":31.2,"t":"2026-09-28T14:15:00Z","v":20124,"vw":31.273433},{"c":31.49,"h":31.49,"l":31.225,"n":419,"o":31.25,"t":"2026-09-28T14:30:00Z","v":28785,"vw":31.384971},{"c":31.58,"h":31.6,"l":31.41,"n":410,"o":31.4871,"t":"2026-09-28T14:45:00Z","v":29010,"vw":31.546517},{"c":31.52,"h":31.61,"l":31.51,"n":167,"o":31.54,"t":"2026-09-28T15:00:00Z","v":16310,"vw":31.541926},{"c":31.53,"h":31.59,"l":31.51,"n":138,"o":31.58,"t":"2026-09-28T15:15:00Z","v":10899,"vw":31.55714},{"c":31.58,"h":31.58,"l":31.475,"n":133,"o":31.53,"t":"2026-09-28T15:30:00Z","v":11574,"vw":31.5532},{"c":31.53,"h":31.585,"l":31.51,"n":81,"o":31.585,"t":"2026-09-28T15:45:00Z","v":5726,"vw":31.541353},{"c":31.555,"h":31.59,"l":31.51,"n":109,"o":31.52,"t":"2026-09-28T16:00:00Z","v":6045,"vw":31.55741},{"c":31.19,"h":31.565,"l":31.17,"n":572,"o":31.56,"t":"2026-09-28T16:15:00Z","v":38092,"vw":31.361824},{"c":31.35,"h":31.36,"l":31.25,"n":224,"o":31.25,"t":"2026-09-28T16:30:00Z","v":18986,"vw":31.316797},{"c":31.42,"h":31.425,"l":31.33,"n":177,"o":31.35,"t":"2026-09-28T16:45:00Z","v":10339,"vw":31.384612},{"c":31.23,"h":31.46,"l":31.18,"n":675,"o":31.44,"t":"2026-09-28T17:00:00Z","v":47600,"vw":31.328987},{"c":31.335,"h":31.35,"l":31.25,"n":258,"o":31.25,"t":"2026-09-28T17:15:00Z","v":23615,"vw":31.298471},{"c":31.335,"h":31.37,"l":31.325,"n":116,"o":31.335,"t":"2026-09-28T17:30:00Z","v":9192,"vw":31.343822},{"c":31.365,"h":31.365,"l":31.335,"n":74,"o":31.365,"t":"2026-09-28T17:45:00Z","v":4871,"vw":31.348574},{"c":31.31,"h":31.365,"l":31.28,"n":110,"o":31.365,"t":"2026-09-28T18:00:00Z","v":9592,"vw":31.314396},{"c":31.365,"h":31.37,"l":31.3,"n":62,"o":31.3,"t":"2026-09-28T18:15:00Z","v":3537,"vw":31.337355},{"c":31.405,"h":31.43,"l":31.355,"n":61,"o":31.38,"t":"2026-09-28T18:30:00Z","v":4022,"vw":31.39488},{"c":31.425,"h":31.47,"l":31.39,"n":187,"o":31.41,"t":"2026-09-28T18:45:00Z","v":14174,"vw":31.420636},{"c":31.49,"h":31.49,"l":31.425,"n":214,"o":31.435,"t":"2026-09-28T19:00:00Z","v":16223,"vw":31.444629},{"c":31.44,"h":31.49,"l":31.44,"n":128,"o":31.49,"t":"2026-09-28T19:15:00Z","v":12774,"vw":31.463823},{"c":31.485,"h":31.51,"l":31.44,"n":245,"o":31.455,"t":"2026-09-28T19:30:00Z","v":23614,"vw":31.469493},{"c":31.58,"h":31.6,"l":31.475,"n":740,"o":31.48,"t":"2026-09-28T19:45:00Z","v":53354,"vw":31.53774},{"c":31.68,"h":31.68,"l":31.58,"n":42,"o":31.58,"t":"2026-09-28T20:00:00Z","v":3791,"vw":31.621886},{"c":31.65,"h":31.65,"l":31.65,"n":1,"o":31.65,"t":"2026-09-28T20:30:00Z","v":200,"vw":31.65},{"c":31.65,"h":31.65,"l":31.65,"n":7,"o":31.65,"t":"2026-09-28T20:45:00Z","v":306,"vw":31.65},{"c":31.58,"h":31.58,"l":31.58,"n":1,"o":31.58,"t":"2026-09-28T23:45:00Z","v":100,"vw":31.58},{"c":32.04,"h":32.51,"l":31.91,"n":71,"o":32.18,"t":"2026-09-29T08:00:00Z","v":12790,"vw":32.056888},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-09-29T08:15:00Z","v":100,"vw":32.32},{"c":32.27,"h":32.31,"l":32.27,"n":4,"o":32.28,"t":"2026-09-29T08:45:00Z","v":1902,"vw":32.281892},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-09-29T09:15:00Z","v":100,"vw":32.28},{"c":32.29,"h":32.29,"l":32.2,"n":8,"o":32.2,"t":"2026-09-29T09:45:00Z","v":2410,"vw":32.209034},{"c":32.23,"h":32.24,"l":32.23,"n":3,"o":32.24,"t":"2026-09-29T10:00:00Z","v":600,"vw":32.233333},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-09-29T10:30:00Z","v":200,"vw":32.15},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-09-29T11:00:00Z","v":100,"vw":32.1},{"c":32,"h":32.1,"l":32,"n":3,"o":32.1,"t":"2026-09-29T11:15:00Z","v":400,"vw":32.03},{"c":32,"h":32,"l":32,"n":8,"o":32,"t":"2026-09-29T11:45:00Z","v":1491,"vw":32},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-29T12:00:00Z","v":500,"vw":32},{"c":32.08,"h":32.08,"l":32.08,"n":1,"o":32.08,"t":"2026-09-29T12:15:00Z","v":250,"vw":32.08},{"c":32.12,"h":32.12,"l":32.12,"n":14,"o":32.12,"t":"2026-09-29T12:45:00Z","v":1074,"vw":32.12},{"c":32.2,"h":32.2,"l":32.14,"n":11,"o":32.14,"t":"2026-09-29T13:00:00Z","v":708,"vw":32.178745},{"c":32.29,"h":32.3,"l":32.25,"n":27,"o":32.25,"t":"2026-09-29T13:15:00Z","v":2403,"vw":32.265419},{"c":32.64,"h":32.7,"l":32.33,"n":768,"o":32.33,"t":"2026-09-29T13:30:00Z","v":49867,"vw":32.580931},{"c":32.6,"h":32.665,"l":32.52,"n":267,"o":32.65,"t":"2026-09-29T13:45:00Z","v":15205,"vw":32.569217},{"c":32.44,"h":32.65,"l":32.39,"n":186,"o":32.65,"t":"2026-09-29T14:00:00Z","v":12984,"vw":32.497297},{"c":32.41,"h":32.485,"l":32.39,"n":309,"o":32.4519,"t":"2026-09-29T14:15:00Z","v":19243,"vw":32.454679},{"c":32.47,"h":32.47,"l":32.39,"n":317,"o":32.405,"t":"2026-09-29T14:30:00Z","v":23982,"vw":32.427965},{"c":32.51,"h":32.555,"l":32.44,"n":196,"o":32.44,"t":"2026-09-29T14:45:00Z","v":12073,"vw":32.510523},{"c":32.63,"h":32.66,"l":32.56,"n":239,"o":32.57,"t":"2026-09-29T15:00:00Z","v":15501,"vw":32.605265},{"c":32.81,"h":32.81,"l":32.61,"n":345,"o":32.625,"t":"2026-09-29T15:15:00Z","v":21175,"vw":32.735498},{"c":32.82,"h":32.8211,"l":32.732,"n":311,"o":32.77,"t":"2026-09-29T15:30:00Z","v":16112,"vw":32.783585},{"c":32.87,"h":32.9,"l":32.775,"n":269,"o":32.81,"t":"2026-09-29T15:45:00Z","v":16756,"vw":32.83377},{"c":32.875,"h":32.875,"l":32.8206,"n":159,"o":32.85,"t":"2026-09-29T16:00:00Z","v":10645,"vw":32.8458},{"c":32.865,"h":32.885,"l":32.845,"n":89,"o":32.87,"t":"2026-09-29T16:15:00Z","v":5109,"vw":32.867884},{"c":32.835,"h":32.88,"l":32.755,"n":221,"o":32.875,"t":"2026-09-29T16:30:00Z","v":13355,"vw":32.820577},{"c":32.895,"h":32.935,"l":32.85,"n":135,"o":32.85,"t":"2026-09-29T16:45:00Z","v":11812,"vw":32.899127},{"c":32.865,"h":32.9203,"l":32.86,"n":87,"o":32.9,"t":"2026-09-29T17:00:00Z","v":6785,"vw":32.901714},{"c":32.865,"h":32.9,"l":32.86,"n":148,"o":32.86,"t":"2026-09-29T17:15:00Z","v":8650,"vw":32.882807},{"c":32.78,"h":32.865,"l":32.78,"n":98,"o":32.865,"t":"2026-09-29T17:30:00Z","v":6109,"vw":32.834942},{"c":32.86,"h":32.86,"l":32.75,"n":73,"o":32.77,"t":"2026-09-29T17:45:00Z","v":4235,"vw":32.790961},{"c":32.67,"h":32.84,"l":32.665,"n":188,"o":32.84,"t":"2026-09-29T18:00:00Z","v":12971,"vw":32.746256},{"c":32.65,"h":32.66,"l":32.62,"n":71,"o":32.64,"t":"2026-09-29T18:15:00Z","v":3742,"vw":32.638224},{"c":32.55,"h":32.725,"l":32.5,"n":182,"o":32.66,"t":"2026-09-29T18:30:00Z","v":17778,"vw":32.571513},{"c":32.57,"h":32.61,"l":32.57,"n":136,"o":32.57,"t":"2026-09-29T18:45:00Z","v":8342,"vw":32.586194},{"c":32.51,"h":32.575,"l":32.51,"n":106,"o":32.575,"t":"2026-09-29T19:00:00Z","v":7481,"vw":32.536783},{"c":32.435,"h":32.51,"l":32.435,"n":127,"o":32.505,"t":"2026-09-29T19:15:00Z","v":11291,"vw":32.467682},{"c":32.488,"h":32.488,"l":32.41,"n":265,"o":32.43,"t":"2026-09-29T19:30:00Z","v":27616,"vw":32.445074},{"c":32.44,"h":32.5,"l":32.37,"n":884,"o":32.49,"t":"2026-09-29T19:45:00Z","v":79822,"vw":32.43719},{"c":32.43,"h":32.43,"l":32.43,"n":9,"o":32.43,"t":"2026-09-29T20:00:00Z","v":697,"vw":32.43},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-29T20:15:00Z","v":580,"vw":32.5},{"c":32.4735,"h":32.4735,"l":32.4735,"n":1,"o":32.4735,"t":"2026-09-29T22:15:00Z","v":100,"vw":32.4735},{"c":32.4,"h":32.4,"l":32.4,"n":3,"o":32.4,"t":"2026-09-29T23:00:00Z","v":168,"vw":32.4},{"c":31.54,"h":32.02,"l":31.5,"n":93,"o":31.7,"t":"2026-09-30T08:00:00Z","v":14815,"vw":31.598236},{"c":31.51,"h":31.67,"l":31.51,"n":5,"o":31.67,"t":"2026-09-30T08:15:00Z","v":2900,"vw":31.664483},{"c":31.66,"h":31.69,"l":31.6,"n":26,"o":31.63,"t":"2026-09-30T08:45:00Z","v":9981,"vw":31.661328},{"c":31.59,"h":31.59,"l":31.59,"n":2,"o":31.59,"t":"2026-09-30T09:00:00Z","v":142,"vw":31.59},{"c":31.6542,"h":31.6542,"l":31.6542,"n":1,"o":31.6542,"t":"2026-09-30T09:30:00Z","v":500,"vw":31.6542},{"c":31.81,"h":31.81,"l":31.81,"n":4,"o":31.81,"t":"2026-09-30T10:00:00Z","v":1300,"vw":31.81},{"c":31.81,"h":31.81,"l":31.81,"n":2,"o":31.81,"t":"2026-09-30T11:00:00Z","v":101,"vw":31.81},{"c":31.88,"h":31.88,"l":31.88,"n":2,"o":31.88,"t":"2026-09-30T11:15:00Z","v":310,"vw":31.88},{"c":31.86,"h":31.86,"l":31.86,"n":3,"o":31.86,"t":"2026-09-30T12:00:00Z","v":1318,"vw":31.86},{"c":31.83,"h":31.93,"l":31.83,"n":30,"o":31.86,"t":"2026-09-30T12:15:00Z","v":4964,"vw":31.884662},{"c":31.55,"h":31.73,"l":31.54,"n":25,"o":31.73,"t":"2026-09-30T12:30:00Z","v":2310,"vw":31.603601},{"c":31.59,"h":31.63,"l":31.59,"n":8,"o":31.6,"t":"2026-09-30T13:00:00Z","v":1410,"vw":31.605},{"c":31.88,"h":31.91,"l":31.66,"n":682,"o":31.67,"t":"2026-09-30T13:30:00Z","v":54574,"vw":31.850892},{"c":31.88,"h":31.93,"l":31.83,"n":480,"o":31.87,"t":"2026-09-30T13:45:00Z","v":32739,"vw":31.884911},{"c":31.7,"h":31.915,"l":31.68,"n":475,"o":31.87,"t":"2026-09-30T14:00:00Z","v":27507,"vw":31.799166},{"c":31.79,"h":31.84,"l":31.65,"n":332,"o":31.7,"t":"2026-09-30T14:15:00Z","v":18545,"vw":31.722512},{"c":31.81,"h":31.86,"l":31.76,"n":373,"o":31.79,"t":"2026-09-30T14:30:00Z","v":21148,"vw":31.801644},{"c":31.94,"h":31.94,"l":31.77,"n":187,"o":31.8,"t":"2026-09-30T14:45:00Z","v":9933,"vw":31.872129},{"c":31.95,"h":32,"l":31.9,"n":286,"o":31.945,"t":"2026-09-30T15:00:00Z","v":15855,"vw":31.949857},{"c":31.9697,"h":31.97,"l":31.88,"n":87,"o":31.88,"t":"2026-09-30T15:15:00Z","v":5579,"vw":31.908199},{"c":32.03,"h":32.04,"l":31.91,"n":164,"o":31.91,"t":"2026-09-30T15:30:00Z","v":7563,"vw":31.944426},{"c":32.03,"h":32.03,"l":31.965,"n":89,"o":32.02,"t":"2026-09-30T15:45:00Z","v":5176,"vw":31.993},{"c":32.02,"h":32.02,"l":31.98,"n":141,"o":32.01,"t":"2026-09-30T16:00:00Z","v":9132,"vw":31.999496},{"c":32.06,"h":32.06,"l":32.01,"n":67,"o":32.01,"t":"2026-09-30T16:15:00Z","v":3899,"vw":32.02875},{"c":32.04,"h":32.07,"l":32.04,"n":66,"o":32.05,"t":"2026-09-30T16:30:00Z","v":3826,"vw":32.05686},{"c":32.06,"h":32.07,"l":32.05,"n":34,"o":32.05,"t":"2026-09-30T16:45:00Z","v":1303,"vw":32.062},{"c":32.12,"h":32.12,"l":32.04,"n":90,"o":32.06,"t":"2026-09-30T17:00:00Z","v":4826,"vw":32.076896},{"c":32.19,"h":32.24,"l":32.15,"n":119,"o":32.15,"t":"2026-09-30T17:15:00Z","v":6776,"vw":32.193596},{"c":32.12,"h":32.18,"l":32.1,"n":122,"o":32.18,"t":"2026-09-30T17:30:00Z","v":8663,"vw":32.122495},{"c":32.12,"h":32.16,"l":32.1,"n":139,"o":32.12,"t":"2026-09-30T17:45:00Z","v":8864,"vw":32.122308},{"c":32.18,"h":32.18,"l":32.13,"n":117,"o":32.13,"t":"2026-09-30T18:00:00Z","v":7254,"vw":32.150851},{"c":32.17,"h":32.185,"l":32.17,"n":7,"o":32.185,"t":"2026-09-30T18:15:00Z","v":811,"vw":32.174286},{"c":32.16,"h":32.22,"l":32.15,"n":83,"o":32.19,"t":"2026-09-30T18:30:00Z","v":5469,"vw":32.180483},{"c":32.13,"h":32.19,"l":32.13,"n":136,"o":32.17,"t":"2026-09-30T18:45:00Z","v":9718,"vw":32.151736},{"c":32.02,"h":32.13,"l":32.01,"n":153,"o":32.13,"t":"2026-09-30T19:00:00Z","v":10653,"vw":32.061172},{"c":32.015,"h":32.015,"l":31.99,"n":109,"o":32.01,"t":"2026-09-30T19:15:00Z","v":9628,"vw":32.001677},{"c":32.05,"h":32.0646,"l":32.01,"n":228,"o":32.02,"t":"2026-09-30T19:30:00Z","v":21089,"vw":32.03581},{"c":32.1,"h":32.1,"l":31.98,"n":1287,"o":32.045,"t":"2026-09-30T19:45:00Z","v":108182,"vw":32.036922},{"c":32.06,"h":32.12,"l":32.06,"n":11,"o":32.12,"t":"2026-09-30T20:00:00Z","v":2346,"vw":32.113784},{"c":32.13,"h":32.13,"l":32.1,"n":17,"o":32.1,"t":"2026-09-30T20:45:00Z","v":1000,"vw":32.118402},{"c":32.1,"h":32.1,"l":32.1,"n":10,"o":32.1,"t":"2026-09-30T22:30:00Z","v":1000,"vw":32.1},{"c":32.0884,"h":32.0884,"l":32.0884,"n":1,"o":32.0884,"t":"2026-09-30T23:45:00Z","v":100,"vw":32.0884},{"c":32.4,"h":32.4,"l":32,"n":38,"o":32.24,"t":"2026-10-01T08:00:00Z","v":4705,"vw":32.170797},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-01T08:15:00Z","v":200,"vw":32.49},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-01T08:45:00Z","v":1700,"vw":32.37},{"c":32.34,"h":32.35,"l":32.33,"n":24,"o":32.35,"t":"2026-10-01T09:15:00Z","v":3183,"vw":32.339979},{"c":32.42,"h":32.42,"l":32.42,"n":1,"o":32.42,"t":"2026-10-01T10:00:00Z","v":200,"vw":32.42},{"c":32.12,"h":32.15,"l":32.12,"n":4,"o":32.15,"t":"2026-10-01T10:45:00Z","v":381,"vw":32.141429},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-01T11:15:00Z","v":135,"vw":32.12},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-01T12:00:00Z","v":100,"vw":32.15},{"c":32.15,"h":32.15,"l":32.15,"n":2,"o":32.15,"t":"2026-10-01T13:00:00Z","v":206,"vw":32.15},{"c":31.58,"h":32.17,"l":31.19,"n":1769,"o":32.17,"t":"2026-10-01T13:30:00Z","v":101789,"vw":31.416595},{"c":31.5575,"h":31.65,"l":31.44,"n":782,"o":31.575,"t":"2026-10-01T13:45:00Z","v":45082,"vw":31.517262},{"c":31.89,"h":31.945,"l":31.55,"n":788,"o":31.55,"t":"2026-10-01T14:00:00Z","v":52159,"vw":31.815128},{"c":32.08,"h":32.08,"l":31.77,"n":652,"o":31.87,"t":"2026-10-01T14:15:00Z","v":44156,"vw":31.915261},{"c":32.04,"h":32.07,"l":31.875,"n":666,"o":32.07,"t":"2026-10-01T14:30:00Z","v":34992,"vw":31.994832},{"c":32.26,"h":32.29,"l":32.03,"n":626,"o":32.05,"t":"2026-10-01T14:45:00Z","v":32621,"vw":32.186287},{"c":32.36,"h":32.5,"l":32.25,"n":402,"o":32.25,"t":"2026-10-01T15:00:00Z","v":20059,"vw":32.405898},{"c":32.47,"h":32.47,"l":32.295,"n":602,"o":32.36,"t":"2026-10-01T15:15:00Z","v":43455,"vw":32.379746},{"c":32.5,"h":32.64,"l":32.43,"n":491,"o":32.47,"t":"2026-10-01T15:30:00Z","v":28278,"vw":32.509404},{"c":32.39,"h":32.5,"l":32.36,"n":422,"o":32.495,"t":"2026-10-01T15:45:00Z","v":34443,"vw":32.402652},{"c":32.42,"h":32.425,"l":32.315,"n":240,"o":32.38,"t":"2026-10-01T16:00:00Z","v":12690,"vw":32.377759},{"c":32.405,"h":32.46,"l":32.365,"n":227,"o":32.46,"t":"2026-10-01T16:15:00Z","v":9822,"vw":32.400854},{"c":32.41,"h":32.45,"l":32.37,"n":187,"o":32.38,"t":"2026-10-01T16:30:00Z","v":9670,"vw":32.3922},{"c":32.49,"h":32.51,"l":32.375,"n":192,"o":32.41,"t":"2026-10-01T16:45:00Z","v":8657,"vw":32.457567},{"c":32.41,"h":32.51,"l":32.41,"n":211,"o":32.48,"t":"2026-10-01T17:00:00Z","v":11223,"vw":32.452383},{"c":32.19,"h":32.405,"l":32.15,"n":259,"o":32.39,"t":"2026-10-01T17:15:00Z","v":11914,"vw":32.256949},{"c":32.075,"h":32.24,"l":32.075,"n":769,"o":32.22,"t":"2026-10-01T17:30:00Z","v":37116,"vw":32.154324},{"c":32.2,"h":32.27,"l":32.0695,"n":294,"o":32.0805,"t":"2026-10-01T17:45:00Z","v":16133,"vw":32.189332},{"c":32.23,"h":32.3,"l":32.18,"n":321,"o":32.2,"t":"2026-10-01T18:00:00Z","v":19723,"vw":32.224623},{"c":32.195,"h":32.25,"l":32.17,"n":288,"o":32.205,"t":"2026-10-01T18:15:00Z","v":19559,"vw":32.221727},{"c":32.185,"h":32.24,"l":32.14,"n":205,"o":32.195,"t":"2026-10-01T18:30:00Z","v":12269,"vw":32.185327},{"c":32.205,"h":32.21,"l":32.16,"n":136,"o":32.18,"t":"2026-10-01T18:45:00Z","v":11177,"vw":32.191783},{"c":32.2,"h":32.205,"l":32.155,"n":142,"o":32.185,"t":"2026-10-01T19:00:00Z","v":11018,"vw":32.186616},{"c":32.245,"h":32.26,"l":32.175,"n":119,"o":32.175,"t":"2026-10-01T19:15:00Z","v":7409,"vw":32.219922},{"c":32.315,"h":32.32,"l":32.225,"n":274,"o":32.24,"t":"2026-10-01T19:30:00Z","v":23568,"vw":32.282358},{"c":32.31,"h":32.33,"l":32.2126,"n":1001,"o":32.315,"t":"2026-10-01T19:45:00Z","v":84963,"vw":32.271459},{"c":32.38,"h":32.49,"l":32.28,"n":28,"o":32.28,"t":"2026-10-01T20:00:00Z","v":2484,"vw":32.400804},{"c":32.38,"h":32.38,"l":32.36,"n":6,"o":32.38,"t":"2026-10-01T20:30:00Z","v":1042,"vw":32.3725},{"c":32.4,"h":32.4,"l":32.3917,"n":3,"o":32.3917,"t":"2026-10-01T21:00:00Z","v":205,"vw":32.395769},{"c":32.2,"h":32.34,"l":32.2,"n":21,"o":32.34,"t":"2026-10-01T21:45:00Z","v":8700,"vw":32.235854},{"c":34.09,"h":34.09,"l":33.72,"n":288,"o":33.9,"t":"2026-10-02T08:00:00Z","v":26636,"vw":33.989634},{"c":34.12,"h":34.14,"l":34.04,"n":42,"o":34.05,"t":"2026-10-02T08:15:00Z","v":13058,"vw":34.095563},{"c":34.13,"h":34.14,"l":34.04,"n":3,"o":34.04,"t":"2026-10-02T08:45:00Z","v":701,"vw":34.077489},{"c":34.13,"h":34.22,"l":34.13,"n":31,"o":34.18,"t":"2026-10-02T09:00:00Z","v":8638,"vw":34.194594},{"c":34.25,"h":34.25,"l":34.25,"n":3,"o":34.25,"t":"2026-10-02T09:15:00Z","v":310,"vw":34.25},{"c":34.33,"h":34.33,"l":34.15,"n":12,"o":34.15,"t":"2026-10-02T09:30:00Z","v":2038,"vw":34.251924},{"c":34.32,"h":34.32,"l":34.18,"n":3,"o":34.18,"t":"2026-10-02T09:45:00Z","v":584,"vw":34.249418},{"c":34.49,"h":34.49,"l":34.32,"n":20,"o":34.35,"t":"2026-10-02T10:00:00Z","v":2893,"vw":34.381617},{"c":34.38,"h":34.5,"l":34.38,"n":13,"o":34.5,"t":"2026-10-02T10:15:00Z","v":690,"vw":34.433333},{"c":34.24,"h":34.35,"l":34.24,"n":5,"o":34.32,"t":"2026-10-02T10:30:00Z","v":845,"vw":34.310713},{"c":34.24,"h":34.35,"l":34.24,"n":2,"o":34.35,"t":"2026-10-02T10:45:00Z","v":337,"vw":34.29451},{"c":34.32,"h":34.32,"l":34.21,"n":9,"o":34.21,"t":"2026-10-02T11:00:00Z","v":839,"vw":34.274445},{"c":34.24,"h":34.35,"l":34.23,"n":47,"o":34.23,"t":"2026-10-02T11:15:00Z","v":1328,"vw":34.271524},{"c":34.35,"h":34.4,"l":34.3,"n":10,"o":34.34,"t":"2026-10-02T11:30:00Z","v":1665,"vw":34.325328},{"c":34.3964,"h":34.47,"l":34.3964,"n":26,"o":34.41,"t":"2026-10-02T12:00:00Z","v":5092,"vw":34.431125},{"c":34.216,"h":34.25,"l":33.86,"n":189,"o":34.15,"t":"2026-10-02T12:30:00Z","v":13485,"vw":34.094971},{"c":34.1994,"h":34.1994,"l":34.1994,"n":1,"o":34.1994,"t":"2026-10-02T12:45:00Z","v":100,"vw":34.1994},{"c":34.12,"h":34.23,"l":34.12,"n":8,"o":34.23,"t":"2026-10-02T13:15:00Z","v":1785,"vw":34.133552},{"c":34.32,"h":34.46,"l":34.135,"n":1355,"o":34.16,"t":"2026-10-02T13:30:00Z","v":100712,"vw":34.318133},{"c":34.27,"h":34.4,"l":34.18,"n":1352,"o":34.32,"t":"2026-10-02T13:45:00Z","v":100392,"vw":34.280588},{"c":34.13,"h":34.34,"l":34.11,"n":851,"o":34.3,"t":"2026-10-02T14:00:00Z","v":71667,"vw":34.179956},{"c":34.22,"h":34.28,"l":34.07,"n":605,"o":34.13,"t":"2026-10-02T14:15:00Z","v":47444,"vw":34.196428},{"c":34.07,"h":34.265,"l":34.07,"n":417,"o":34.25,"t":"2026-10-02T14:30:00Z","v":23893,"vw":34.16786},{"c":34.25,"h":34.26,"l":33.98,"n":509,"o":34.08,"t":"2026-10-02T14:45:00Z","v":31347,"vw":34.101602},{"c":34.53,"h":34.5398,"l":34.23,"n":461,"o":34.24,"t":"2026-10-02T15:00:00Z","v":35239,"vw":34.391048},{"c":34.69,"h":34.78,"l":34.48,"n":475,"o":34.52,"t":"2026-10-02T15:15:00Z","v":34525,"vw":34.62101},{"c":34.69,"h":34.71,"l":34.601,"n":390,"o":34.71,"t":"2026-10-02T15:30:00Z","v":21880,"vw":34.663171},{"c":34.66,"h":34.715,"l":34.66,"n":229,"o":34.69,"t":"2026-10-02T15:45:00Z","v":22413,"vw":34.699687},{"c":34.6,"h":34.685,"l":34.575,"n":235,"o":34.66,"t":"2026-10-02T16:00:00Z","v":12460,"vw":34.632088},{"c":34.63,"h":34.63,"l":34.54,"n":186,"o":34.61,"t":"2026-10-02T16:15:00Z","v":9842,"vw":34.59866},{"c":34.64,"h":34.68,"l":34.62,"n":84,"o":34.65,"t":"2026-10-02T16:30:00Z","v":5735,"vw":34.648974},{"c":34.57,"h":34.625,"l":34.56,"n":201,"o":34.62,"t":"2026-10-02T16:45:00Z","v":11592,"vw":34.596128},{"c":34.55,"h":34.59,"l":34.52,"n":249,"o":34.56,"t":"2026-10-02T17:00:00Z","v":14396,"vw":34.555754},{"c":34.64,"h":34.67,"l":34.5,"n":141,"o":34.555,"t":"2026-10-02T17:15:00Z","v":12149,"vw":34.63375},{"c":34.56,"h":34.64,"l":34.55,"n":165,"o":34.64,"t":"2026-10-02T17:30:00Z","v":12473,"vw":34.589158},{"c":34.545,"h":34.575,"l":34.51,"n":113,"o":34.55,"t":"2026-10-02T17:45:00Z","v":6888,"vw":34.546608},{"c":34.5,"h":34.535,"l":34.5,"n":154,"o":34.53,"t":"2026-10-02T18:00:00Z","v":8741,"vw":34.517269},{"c":34.49,"h":34.57,"l":34.49,"n":90,"o":34.5001,"t":"2026-10-02T18:15:00Z","v":5879,"vw":34.532098},{"c":34.46,"h":34.51,"l":34.44,"n":130,"o":34.49,"t":"2026-10-02T18:30:00Z","v":7666,"vw":34.47545},{"c":34.41,"h":34.45,"l":34.4,"n":210,"o":34.45,"t":"2026-10-02T18:45:00Z","v":16794,"vw":34.424545},{"c":34.35,"h":34.44,"l":34.35,"n":265,"o":34.42,"t":"2026-10-02T19:00:00Z","v":21202,"vw":34.395318},{"c":34.28,"h":34.365,"l":34.27,"n":348,"o":34.35,"t":"2026-10-02T19:15:00Z","v":36360,"vw":34.320973},{"c":34.325,"h":34.34,"l":34.21,"n":535,"o":34.28,"t":"2026-10-02T19:30:00Z","v":53535,"vw":34.268689},{"c":34.42,"h":34.43,"l":34.305,"n":1597,"o":34.34,"t":"2026-10-02T19:45:00Z","v":152129,"vw":34.363684},{"c":34.48,"h":34.48,"l":34.37,"n":11,"o":34.37,"t":"2026-10-02T20:00:00Z","v":2391,"vw":34.381946},{"c":34.4,"h":34.4,"l":34.4,"n":4,"o":34.4,"t":"2026-10-02T21:15:00Z","v":2452,"vw":34.4},{"c":34.03,"h":34.03,"l":34.03,"n":1,"o":34.03,"t":"2026-10-02T22:00:00Z","v":100,"vw":34.03},{"c":34.3,"h":34.3,"l":34.3,"n":2,"o":34.3,"t":"2026-10-02T23:15:00Z","v":228,"vw":34.3},{"c":34.06,"h":34.14,"l":34.06,"n":18,"o":34.14,"t":"2026-10-02T23:30:00Z","v":980,"vw":34.081647},{"c":34.05,"h":34.05,"l":33.86,"n":37,"o":33.93,"t":"2026-10-05T08:00:00Z","v":1500,"vw":33.95012},{"c":33.57,"h":33.57,"l":33.57,"n":11,"o":33.57,"t":"2026-10-05T08:15:00Z","v":4102,"vw":33.57},{"c":33.57,"h":33.64,"l":33.57,"n":36,"o":33.64,"t":"2026-10-05T08:30:00Z","v":962,"vw":33.59237},{"c":33.68,"h":33.68,"l":33.68,"n":1,"o":33.68,"t":"2026-10-05T09:00:00Z","v":100,"vw":33.68},{"c":33.59,"h":33.59,"l":33.55,"n":23,"o":33.55,"t":"2026-10-05T10:45:00Z","v":2299,"vw":33.58313},{"c":33.72,"h":33.72,"l":33.72,"n":1,"o":33.72,"t":"2026-10-05T11:00:00Z","v":100,"vw":33.72},{"c":33.57,"h":33.71,"l":33.57,"n":11,"o":33.67,"t":"2026-10-05T11:15:00Z","v":4752,"vw":33.689643},{"c":33.57,"h":33.57,"l":33.56,"n":5,"o":33.56,"t":"2026-10-05T11:30:00Z","v":383,"vw":33.566667},{"c":33.67,"h":33.67,"l":33.67,"n":4,"o":33.67,"t":"2026-10-05T11:45:00Z","v":2440,"vw":33.67},{"c":33.63,"h":33.63,"l":33.63,"n":1,"o":33.63,"t":"2026-10-05T12:00:00Z","v":100,"vw":33.63},{"c":33.56,"h":33.56,"l":33.56,"n":1,"o":33.56,"t":"2026-10-05T12:15:00Z","v":120,"vw":33.56},{"c":33.5,"h":33.57,"l":33.48,"n":26,"o":33.5,"t":"2026-10-05T12:30:00Z","v":4398,"vw":33.499196},{"c":33.5,"h":33.52,"l":33.5,"n":7,"o":33.52,"t":"2026-10-05T12:45:00Z","v":2220,"vw":33.510658},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-05T13:00:00Z","v":350,"vw":33.5},{"c":33.46,"h":33.54,"l":33.46,"n":40,"o":33.5,"t":"2026-10-05T13:15:00Z","v":12938,"vw":33.493855},{"c":33.11,"h":33.58,"l":33.09,"n":1685,"o":33.46,"t":"2026-10-05T13:30:00Z","v":151661,"vw":33.28427},{"c":33.36,"h":33.39,"l":33.055,"n":719,"o":33.1,"t":"2026-10-05T13:45:00Z","v":39138,"vw":33.180289},{"c":33.05,"h":33.4,"l":33.04,"n":561,"o":33.37,"t":"2026-10-05T14:00:00Z","v":23518,"vw":33.162101},{"c":33.09,"h":33.15,"l":33.0295,"n":379,"o":33.04,"t":"2026-10-05T14:15:00Z","v":19618,"vw":33.090851},{"c":32.92,"h":33.11,"l":32.9,"n":759,"o":33.06,"t":"2026-10-05T14:30:00Z","v":47150,"vw":33.015098},{"c":32.84,"h":32.96,"l":32.84,"n":366,"o":32.92,"t":"2026-10-05T14:45:00Z","v":22191,"vw":32.915681},{"c":32.81,"h":32.87,"l":32.78,"n":476,"o":32.84,"t":"2026-10-05T15:00:00Z","v":26871,"vw":32.806686},{"c":32.855,"h":32.885,"l":32.77,"n":363,"o":32.79,"t":"2026-10-05T15:15:00Z","v":23095,"vw":32.827909},{"c":32.78,"h":32.86,"l":32.75,"n":193,"o":32.84,"t":"2026-10-05T15:30:00Z","v":12577,"vw":32.80313},{"c":32.82,"h":32.83,"l":32.75,"n":182,"o":32.78,"t":"2026-10-05T15:45:00Z","v":13158,"vw":32.773438},{"c":32.855,"h":32.88,"l":32.83,"n":198,"o":32.83,"t":"2026-10-05T16:00:00Z","v":11757,"vw":32.859849},{"c":32.905,"h":32.91,"l":32.87,"n":128,"o":32.88,"t":"2026-10-05T16:15:00Z","v":7676,"vw":32.888981},{"c":32.84,"h":32.88,"l":32.84,"n":56,"o":32.88,"t":"2026-10-05T16:30:00Z","v":3598,"vw":32.857956},{"c":32.84,"h":32.85,"l":32.8,"n":128,"o":32.85,"t":"2026-10-05T16:45:00Z","v":6527,"vw":32.823168},{"c":32.81,"h":32.855,"l":32.81,"n":44,"o":32.84,"t":"2026-10-05T17:00:00Z","v":2764,"vw":32.833295},{"c":32.71,"h":32.82,"l":32.71,"n":120,"o":32.815,"t":"2026-10-05T17:15:00Z","v":6441,"vw":32.766341},{"c":32.65,"h":32.74,"l":32.65,"n":146,"o":32.72,"t":"2026-10-05T17:30:00Z","v":8584,"vw":32.707573},{"c":32.47,"h":32.645,"l":32.4603,"n":237,"o":32.64,"t":"2026-10-05T17:45:00Z","v":15474,"vw":32.535577},{"c":32.5,"h":32.505,"l":32.47,"n":193,"o":32.47,"t":"2026-10-05T18:00:00Z","v":12761,"vw":32.488661},{"c":32.4401,"h":32.505,"l":32.42,"n":107,"o":32.5,"t":"2026-10-05T18:15:00Z","v":8103,"vw":32.470724},{"c":32.43,"h":32.49,"l":32.415,"n":157,"o":32.45,"t":"2026-10-05T18:30:00Z","v":9322,"vw":32.471084},{"c":32.39,"h":32.45,"l":32.37,"n":154,"o":32.43,"t":"2026-10-05T18:45:00Z","v":12957,"vw":32.405566},{"c":32.37,"h":32.39,"l":32.325,"n":254,"o":32.39,"t":"2026-10-05T19:00:00Z","v":20468,"vw":32.352067},{"c":32.36,"h":32.43,"l":32.36,"n":476,"o":32.375,"t":"2026-10-05T19:15:00Z","v":47776,"vw":32.384314},{"c":32.315,"h":32.385,"l":32.305,"n":653,"o":32.37,"t":"2026-10-05T19:30:00Z","v":53379,"vw":32.340843},{"c":32.44,"h":32.46,"l":32.28,"n":1382,"o":32.315,"t":"2026-10-05T19:45:00Z","v":103898,"vw":32.401122},{"c":32.24,"h":32.47,"l":32.23,"n":46,"o":32.47,"t":"2026-10-05T20:00:00Z","v":3057,"vw":32.430307},{"c":32.44,"h":32.44,"l":32.44,"n":1,"o":32.44,"t":"2026-10-05T20:15:00Z","v":100,"vw":32.44},{"c":32.43,"h":32.43,"l":32.43,"n":1,"o":32.43,"t":"2026-10-05T23:00:00Z","v":105,"vw":32.43},{"c":32.61,"h":32.93,"l":32.61,"n":12,"o":32.93,"t":"2026-10-06T08:00:00Z","v":643,"vw":32.866},{"c":32.68,"h":32.7189,"l":32.6,"n":11,"o":32.7189,"t":"2026-10-06T08:30:00Z","v":1437,"vw":32.687103},{"c":32.55,"h":32.56,"l":32.55,"n":27,"o":32.56,"t":"2026-10-06T09:00:00Z","v":848,"vw":32.55327},{"c":32.55,"h":32.57,"l":32.55,"n":10,"o":32.57,"t":"2026-10-06T09:30:00Z","v":683,"vw":32.555917},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-10-06T09:45:00Z","v":194,"vw":32.64},{"c":32.627,"h":32.64,"l":32.627,"n":2,"o":32.64,"t":"2026-10-06T11:00:00Z","v":798,"vw":32.633956},{"c":32.47,"h":32.47,"l":32.47,"n":3,"o":32.47,"t":"2026-10-06T11:45:00Z","v":229,"vw":32.47},{"c":32.6305,"h":32.6305,"l":32.6305,"n":1,"o":32.6305,"t":"2026-10-06T12:30:00Z","v":250,"vw":32.6305},{"c":32.63,"h":32.67,"l":32.63,"n":3,"o":32.67,"t":"2026-10-06T12:45:00Z","v":900,"vw":32.646111},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-10-06T13:15:00Z","v":348,"vw":32.63},{"c":32.93,"h":33,"l":32.6,"n":733,"o":32.6,"t":"2026-10-06T13:30:00Z","v":45902,"vw":32.855916},{"c":33.01,"h":33.11,"l":32.94,"n":507,"o":32.94,"t":"2026-10-06T13:45:00Z","v":32312,"vw":33.037466},{"c":33.06,"h":33.07,"l":32.97,"n":473,"o":33.03,"t":"2026-10-06T14:00:00Z","v":28235,"vw":33.016692},{"c":33.22,"h":33.26,"l":33.06,"n":520,"o":33.06,"t":"2026-10-06T14:15:00Z","v":33539,"vw":33.184878},{"c":33.1,"h":33.22,"l":33.09,"n":185,"o":33.21,"t":"2026-10-06T14:30:00Z","v":11711,"vw":33.136708},{"c":33,"h":33.11,"l":33,"n":221,"o":33.07,"t":"2026-10-06T14:45:00Z","v":13407,"vw":33.078939},{"c":32.97,"h":33.05,"l":32.97,"n":130,"o":33.02,"t":"2026-10-06T15:00:00Z","v":6674,"vw":33.017004},{"c":33.04,"h":33.08,"l":32.96,"n":233,"o":32.96,"t":"2026-10-06T15:15:00Z","v":15149,"vw":33.017007},{"c":32.92,"h":33.04,"l":32.905,"n":137,"o":33.035,"t":"2026-10-06T15:30:00Z","v":8879,"vw":32.953826},{"c":32.8217,"h":32.9,"l":32.82,"n":129,"o":32.9,"t":"2026-10-06T15:45:00Z","v":8900,"vw":32.847005},{"c":32.8,"h":32.81,"l":32.77,"n":141,"o":32.8,"t":"2026-10-06T16:00:00Z","v":7410,"vw":32.789399},{"c":32.79,"h":32.81,"l":32.76,"n":73,"o":32.805,"t":"2026-10-06T16:15:00Z","v":2869,"vw":32.793936},{"c":32.775,"h":32.81,"l":32.765,"n":104,"o":32.79,"t":"2026-10-06T16:30:00Z","v":10733,"vw":32.784048},{"c":32.75,"h":32.77,"l":32.73,"n":107,"o":32.75,"t":"2026-10-06T16:45:00Z","v":5277,"vw":32.748364},{"c":32.72,"h":32.77,"l":32.7,"n":66,"o":32.77,"t":"2026-10-06T17:00:00Z","v":2978,"vw":32.744534},{"c":32.72,"h":32.76,"l":32.71,"n":184,"o":32.75,"t":"2026-10-06T17:15:00Z","v":10347,"vw":32.74},{"c":32.65,"h":32.735,"l":32.645,"n":67,"o":32.735,"t":"2026-10-06T17:30:00Z","v":3632,"vw":32.684579},{"c":32.65,"h":32.67,"l":32.62,"n":106,"o":32.64,"t":"2026-10-06T17:45:00Z","v":5453,"vw":32.645397},{"c":32.59,"h":32.645,"l":32.59,"n":65,"o":32.635,"t":"2026-10-06T18:00:00Z","v":3195,"vw":32.611667},{"c":32.67,"h":32.67,"l":32.585,"n":43,"o":32.585,"t":"2026-10-06T18:15:00Z","v":2987,"vw":32.624435},{"c":32.67,"h":32.67,"l":32.65,"n":116,"o":32.67,"t":"2026-10-06T18:30:00Z","v":6087,"vw":32.659161},{"c":32.67,"h":32.68,"l":32.655,"n":39,"o":32.68,"t":"2026-10-06T18:45:00Z","v":3112,"vw":32.668314},{"c":32.67,"h":32.675,"l":32.64,"n":103,"o":32.66,"t":"2026-10-06T19:00:00Z","v":7330,"vw":32.653085},{"c":32.69,"h":32.69,"l":32.67,"n":75,"o":32.68,"t":"2026-10-06T19:15:00Z","v":4975,"vw":32.676287},{"c":32.71,"h":32.72,"l":32.67,"n":222,"o":32.69,"t":"2026-10-06T19:30:00Z","v":19119,"vw":32.700658},{"c":32.7,"h":32.715,"l":32.63,"n":745,"o":32.715,"t":"2026-10-06T19:45:00Z","v":52043,"vw":32.672591},{"c":32.63,"h":32.67,"l":32.63,"n":15,"o":32.67,"t":"2026-10-06T20:00:00Z","v":2468,"vw":32.667852},{"c":32.69,"h":32.7,"l":32.69,"n":2,"o":32.7,"t":"2026-10-06T21:15:00Z","v":400,"vw":32.696},{"c":32.7,"h":32.7,"l":32.7,"n":8,"o":32.7,"t":"2026-10-06T21:30:00Z","v":368,"vw":32.7},{"c":32.69,"h":32.69,"l":32.69,"n":4,"o":32.69,"t":"2026-10-06T22:00:00Z","v":176,"vw":32.69},{"c":33.32,"h":33.32,"l":33.21,"n":17,"o":33.32,"t":"2026-10-07T08:00:00Z","v":1242,"vw":33.309279},{"c":33.21,"h":33.21,"l":33.21,"n":2,"o":33.21,"t":"2026-10-07T09:00:00Z","v":103,"vw":33.21},{"c":33.44,"h":33.44,"l":33.44,"n":1,"o":33.44,"t":"2026-10-07T11:15:00Z","v":100,"vw":33.44},{"c":33.6,"h":33.6,"l":33.58,"n":5,"o":33.58,"t":"2026-10-07T11:30:00Z","v":404,"vw":33.5925},{"c":33.6,"h":33.6,"l":33.6,"n":17,"o":33.6,"t":"2026-10-07T11:45:00Z","v":1301,"vw":33.6},{"c":33.59,"h":33.59,"l":33.55,"n":6,"o":33.55,"t":"2026-10-07T12:00:00Z","v":464,"vw":33.580698},{"c":33.7,"h":33.7,"l":33.65,"n":29,"o":33.66,"t":"2026-10-07T12:15:00Z","v":744,"vw":33.663107},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-07T12:45:00Z","v":100,"vw":33.65},{"c":33.6,"h":33.62,"l":33.6,"n":3,"o":33.6,"t":"2026-10-07T13:00:00Z","v":304,"vw":33.606579},{"c":33.58,"h":33.6,"l":33.58,"n":10,"o":33.6,"t":"2026-10-07T13:15:00Z","v":1712,"vw":33.587235},{"c":33.885,"h":33.895,"l":33.5,"n":1029,"o":33.58,"t":"2026-10-07T13:30:00Z","v":65974,"vw":33.729325},{"c":33.9,"h":33.98,"l":33.79,"n":551,"o":33.88,"t":"2026-10-07T13:45:00Z","v":42436,"vw":33.908712},{"c":33.89,"h":33.92,"l":33.831,"n":332,"o":33.89,"t":"2026-10-07T14:00:00Z","v":21175,"vw":33.868362},{"c":33.79,"h":33.89,"l":33.785,"n":298,"o":33.89,"t":"2026-10-07T14:15:00Z","v":20917,"vw":33.82565},{"c":33.72,"h":33.8,"l":33.635,"n":299,"o":33.79,"t":"2026-10-07T14:30:00Z","v":17805,"vw":33.718562},{"c":33.62,"h":33.73,"l":33.59,"n":298,"o":33.72,"t":"2026-10-07T14:45:00Z","v":14929,"vw":33.662158},{"c":33.57,"h":33.67,"l":33.54,"n":188,"o":33.61,"t":"2026-10-07T15:00:00Z","v":9962,"vw":33.615452},{"c":33.72,"h":33.745,"l":33.58,"n":265,"o":33.58,"t":"2026-10-07T15:15:00Z","v":17522,"vw":33.67195},{"c":33.675,"h":33.71,"l":33.59,"n":221,"o":33.71,"t":"2026-10-07T15:30:00Z","v":13320,"vw":33.632812},{"c":33.7,"h":33.72,"l":33.65,"n":66,"o":33.67,"t":"2026-10-07T15:45:00Z","v":3821,"vw":33.691534},{"c":33.61,"h":33.72,"l":33.595,"n":208,"o":33.7,"t":"2026-10-07T16:00:00Z","v":10497,"vw":33.66197},{"c":33.64,"h":33.64,"l":33.62,"n":25,"o":33.62,"t":"2026-10-07T16:15:00Z","v":2034,"vw":33.630185},{"c":33.76,"h":33.76,"l":33.66,"n":162,"o":33.67,"t":"2026-10-07T16:30:00Z","v":11975,"vw":33.708736},{"c":33.765,"h":33.795,"l":33.71,"n":147,"o":33.75,"t":"2026-10-07T16:45:00Z","v":8785,"vw":33.75029},{"c":33.635,"h":33.76,"l":33.62,"n":221,"o":33.76,"t":"2026-10-07T17:00:00Z","v":11806,"vw":33.697989},{"c":33.715,"h":33.715,"l":33.635,"n":89,"o":33.64,"t":"2026-10-07T17:15:00Z","v":3615,"vw":33.665978},{"c":33.7,"h":33.71,"l":33.68,"n":74,"o":33.71,"t":"2026-10-07T17:30:00Z","v":4325,"vw":33.696881},{"c":33.7,"h":33.715,"l":33.67,"n":65,"o":33.7,"t":"2026-10-07T17:45:00Z","v":4520,"vw":33.702753},{"c":33.68,"h":33.72,"l":33.62,"n":135,"o":33.72,"t":"2026-10-07T18:00:00Z","v":8031,"vw":33.669743},{"c":33.64,"h":33.7,"l":33.62,"n":115,"o":33.68,"t":"2026-10-07T18:15:00Z","v":7188,"vw":33.6483},{"c":33.61,"h":33.68,"l":33.61,"n":116,"o":33.635,"t":"2026-10-07T18:30:00Z","v":7144,"vw":33.634883},{"c":33.61,"h":33.615,"l":33.6,"n":59,"o":33.61,"t":"2026-10-07T18:45:00Z","v":3047,"vw":33.602406},{"c":33.65,"h":33.68,"l":33.615,"n":124,"o":33.62,"t":"2026-10-07T19:00:00Z","v":8192,"vw":33.648455},{"c":33.655,"h":33.68,"l":33.635,"n":185,"o":33.65,"t":"2026-10-07T19:15:00Z","v":12995,"vw":33.65402},{"c":33.665,"h":33.67,"l":33.63,"n":153,"o":33.66,"t":"2026-10-07T19:30:00Z","v":12061,"vw":33.651393},{"c":33.6799,"h":33.705,"l":33.6,"n":1025,"o":33.68,"t":"2026-10-07T19:45:00Z","v":84791,"vw":33.642517},{"c":33.62,"h":33.71,"l":33.62,"n":34,"o":33.68,"t":"2026-10-07T20:00:00Z","v":3347,"vw":33.675731},{"c":33.5,"h":33.62,"l":33.5,"n":8,"o":33.62,"t":"2026-10-07T20:45:00Z","v":925,"vw":33.566919},{"c":33.54,"h":33.54,"l":33.54,"n":2,"o":33.54,"t":"2026-10-07T22:00:00Z","v":151,"vw":33.54},{"c":33.46,"h":33.46,"l":33.46,"n":1,"o":33.46,"t":"2026-10-07T23:15:00Z","v":100,"vw":33.46},{"c":33.42,"h":33.42,"l":33.42,"n":2,"o":33.42,"t":"2026-10-07T23:45:00Z","v":140,"vw":33.42},{"c":33.99,"h":34.03,"l":33.2,"n":130,"o":33.61,"t":"2026-10-08T08:00:00Z","v":10853,"vw":33.706916},{"c":33.82,"h":33.82,"l":33.82,"n":4,"o":33.82,"t":"2026-10-08T08:15:00Z","v":311,"vw":33.82},{"c":33.87,"h":33.87,"l":33.87,"n":1,"o":33.87,"t":"2026-10-08T08:45:00Z","v":112,"vw":33.87},{"c":33.9,"h":33.9,"l":33.9,"n":16,"o":33.9,"t":"2026-10-08T09:00:00Z","v":443,"vw":33.9},{"c":33.9,"h":33.99,"l":33.88,"n":13,"o":33.99,"t":"2026-10-08T09:15:00Z","v":3916,"vw":33.899613},{"c":33.87,"h":33.87,"l":33.87,"n":2,"o":33.87,"t":"2026-10-08T09:30:00Z","v":200,"vw":33.87},{"c":34.09,"h":34.09,"l":33.93,"n":3,"o":33.93,"t":"2026-10-08T10:15:00Z","v":311,"vw":34.033226},{"c":34.04,"h":34.04,"l":34.04,"n":2,"o":34.04,"t":"2026-10-08T10:30:00Z","v":500,"vw":34.04},{"c":33.97,"h":33.97,"l":33.97,"n":2,"o":33.97,"t":"2026-10-08T10:45:00Z","v":324,"vw":33.97},{"c":34.02,"h":34.05,"l":33.92,"n":31,"o":34,"t":"2026-10-08T11:00:00Z","v":2390,"vw":34.003404},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-08T11:15:00Z","v":100,"vw":34},{"c":33.9,"h":33.94,"l":33.9,"n":8,"o":33.94,"t":"2026-10-08T11:45:00Z","v":762,"vw":33.921981},{"c":33.81,"h":33.83,"l":33.81,"n":27,"o":33.81,"t":"2026-10-08T12:00:00Z","v":1688,"vw":33.814876},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-08T12:30:00Z","v":136,"vw":33.8},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-08T13:00:00Z","v":130,"vw":33.8},{"c":33.63,"h":33.71,"l":33.63,"n":11,"o":33.71,"t":"2026-10-08T13:15:00Z","v":2127,"vw":33.662659},{"c":33.71,"h":33.75,"l":33.39,"n":756,"o":33.73,"t":"2026-10-08T13:30:00Z","v":47867,"vw":33.669928},{"c":33.66,"h":33.73,"l":33.63,"n":610,"o":33.705,"t":"2026-10-08T13:45:00Z","v":28064,"vw":33.684238},{"c":33.72,"h":33.72,"l":33.635,"n":418,"o":33.66,"t":"2026-10-08T14:00:00Z","v":18047,"vw":33.675649},{"c":33.74,"h":33.75,"l":33.64,"n":271,"o":33.69,"t":"2026-10-08T14:15:00Z","v":14105,"vw":33.706396},{"c":33.83,"h":33.85,"l":33.712,"n":297,"o":33.745,"t":"2026-10-08T14:30:00Z","v":16246,"vw":33.777086},{"c":33.98,"h":33.98,"l":33.84,"n":188,"o":33.84,"t":"2026-10-08T14:45:00Z","v":10269,"vw":33.92556},{"c":34.0495,"h":34.0495,"l":33.94,"n":256,"o":34,"t":"2026-10-08T15:00:00Z","v":18396,"vw":34.00648},{"c":34.085,"h":34.14,"l":34.03,"n":150,"o":34.05,"t":"2026-10-08T15:15:00Z","v":7392,"vw":34.097023},{"c":34.16,"h":34.19,"l":34.105,"n":199,"o":34.14,"t":"2026-10-08T15:30:00Z","v":12047,"vw":34.150804},{"c":34.22,"h":34.22,"l":34.15,"n":136,"o":34.15,"t":"2026-10-08T15:45:00Z","v":5940,"vw":34.188108},{"c":34.145,"h":34.23,"l":34.145,"n":130,"o":34.23,"t":"2026-10-08T16:00:00Z","v":5664,"vw":34.197417},{"c":34.07,"h":34.17,"l":33.775,"n":716,"o":34.16,"t":"2026-10-08T16:15:00Z","v":40911,"vw":34.009053},{"c":34.0712,"h":34.13,"l":34.06,"n":152,"o":34.07,"t":"2026-10-08T16:30:00Z","v":7236,"vw":34.102746},{"c":34.05,"h":34.18,"l":34.03,"n":586,"o":34.1,"t":"2026-10-08T16:45:00Z","v":32420,"vw":34.094271},{"c":33.94,"h":34.08,"l":33.94,"n":169,"o":34.08,"t":"2026-10-08T17:00:00Z","v":7198,"vw":34.034358},{"c":33.935,"h":34.025,"l":33.87,"n":328,"o":33.9496,"t":"2026-10-08T17:15:00Z","v":20243,"vw":33.941242},{"c":33.89,"h":33.94,"l":33.86,"n":283,"o":33.92,"t":"2026-10-08T17:30:00Z","v":12525,"vw":33.907234},{"c":33.92,"h":34,"l":33.89,"n":209,"o":33.89,"t":"2026-10-08T17:45:00Z","v":10692,"vw":33.949687},{"c":33.81,"h":33.93,"l":33.81,"n":209,"o":33.92,"t":"2026-10-08T18:00:00Z","v":10893,"vw":33.90425},{"c":33.745,"h":33.82,"l":33.735,"n":100,"o":33.82,"t":"2026-10-08T18:15:00Z","v":4782,"vw":33.767201},{"c":33.78,"h":33.805,"l":33.75,"n":147,"o":33.77,"t":"2026-10-08T18:30:00Z","v":8220,"vw":33.783192},{"c":33.805,"h":33.805,"l":33.76,"n":201,"o":33.78,"t":"2026-10-08T18:45:00Z","v":13786,"vw":33.793279},{"c":33.76,"h":33.885,"l":33.76,"n":295,"o":33.82,"t":"2026-10-08T19:00:00Z","v":22123,"vw":33.840702},{"c":33.715,"h":33.785,"l":33.68,"n":226,"o":33.78,"t":"2026-10-08T19:15:00Z","v":16670,"vw":33.749558},{"c":33.69,"h":33.735,"l":33.69,"n":120,"o":33.715,"t":"2026-10-08T19:30:00Z","v":7681,"vw":33.713225},{"c":33.61,"h":33.7,"l":33.54,"n":1462,"o":33.7,"t":"2026-10-08T19:45:00Z","v":106519,"vw":33.622526},{"c":33.8743,"h":33.8743,"l":33.6,"n":8,"o":33.63,"t":"2026-10-08T20:00:00Z","v":1309,"vw":33.679302},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-10-08T22:00:00Z","v":200,"vw":33.6},{"c":33.3429,"h":33.3429,"l":33.3429,"n":1,"o":33.3429,"t":"2026-10-08T22:30:00Z","v":100,"vw":33.3429},{"c":33.34,"h":33.35,"l":33.34,"n":2,"o":33.35,"t":"2026-10-08T23:00:00Z","v":500,"vw":33.346},{"c":32.14,"h":32.51,"l":32.04,"n":125,"o":32.08,"t":"2026-10-09T08:00:00Z","v":12258,"vw":32.188835},{"c":32.12,"h":32.16,"l":32.12,"n":6,"o":32.13,"t":"2026-10-09T08:15:00Z","v":2600,"vw":32.125814},{"c":32.21,"h":32.29,"l":32.21,"n":9,"o":32.29,"t":"2026-10-09T09:00:00Z","v":1106,"vw":32.249091},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-10-09T09:15:00Z","v":100,"vw":32.27},{"c":32.24,"h":32.3,"l":32.24,"n":5,"o":32.3,"t":"2026-10-09T09:45:00Z","v":551,"vw":32.264637},{"c":32.21,"h":32.21,"l":32.21,"n":4,"o":32.21,"t":"2026-10-09T10:15:00Z","v":273,"vw":32.21},{"c":32.21,"h":32.24,"l":32.21,"n":18,"o":32.23,"t":"2026-10-09T10:45:00Z","v":2457,"vw":32.227323},{"c":32.31,"h":32.32,"l":32.25,"n":13,"o":32.25,"t":"2026-10-09T11:00:00Z","v":1947,"vw":32.266842},{"c":32.25,"h":32.25,"l":32.24,"n":9,"o":32.24,"t":"2026-10-09T11:15:00Z","v":1500,"vw":32.241429},{"c":32.18,"h":32.19,"l":32.18,"n":5,"o":32.19,"t":"2026-10-09T11:30:00Z","v":306,"vw":32.184167},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-09T11:45:00Z","v":199,"vw":32.15},{"c":32.18,"h":32.18,"l":32.1,"n":9,"o":32.1,"t":"2026-10-09T12:00:00Z","v":4550,"vw":32.140682},{"c":32.11,"h":32.11,"l":32.11,"n":4,"o":32.11,"t":"2026-10-09T12:15:00Z","v":1000,"vw":32.11},{"c":32.24,"h":32.25,"l":32.24,"n":27,"o":32.25,"t":"2026-10-09T13:00:00Z","v":1918,"vw":32.245882},{"c":32.15,"h":32.26,"l":32.15,"n":14,"o":32.25,"t":"2026-10-09T13:15:00Z","v":1420,"vw":32.199231},{"c":31.285,"h":32.2,"l":31.205,"n":3214,"o":32.17,"t":"2026-10-09T13:30:00Z","v":229322,"vw":31.563061},{"c":31.17,"h":31.28,"l":30.89,"n":2683,"o":31.26,"t":"2026-10-09T13:45:00Z","v":157968,"vw":31.083171},{"c":31.36,"h":31.39,"l":31.07,"n":1153,"o":31.18,"t":"2026-10-09T14:00:00Z","v":50862,"vw":31.21754},{"c":31.51,"h":31.55,"l":31.32,"n":1164,"o":31.34,"t":"2026-10-09T14:15:00Z","v":62078,"vw":31.469648},{"c":31.445,"h":31.605,"l":31.44,"n":696,"o":31.54,"t":"2026-10-09T14:30:00Z","v":32617,"vw":31.535895},{"c":31.415,"h":31.55,"l":31.39,"n":332,"o":31.42,"t":"2026-10-09T14:45:00Z","v":16390,"vw":31.475961},{"c":31.41,"h":31.49,"l":31.35,"n":385,"o":31.395,"t":"2026-10-09T15:00:00Z","v":19692,"vw":31.409363},{"c":31.34,"h":31.405,"l":31.27,"n":426,"o":31.405,"t":"2026-10-09T15:15:00Z","v":23143,"vw":31.33019},{"c":31.39,"h":31.39,"l":31.31,"n":387,"o":31.325,"t":"2026-10-09T15:30:00Z","v":23796,"vw":31.339775},{"c":31.38,"h":31.44,"l":31.37,"n":234,"o":31.4,"t":"2026-10-09T15:45:00Z","v":15158,"vw":31.407071},{"c":31.39,"h":31.42,"l":31.335,"n":225,"o":31.37,"t":"2026-10-09T16:00:00Z","v":12942,"vw":31.38101},{"c":31.34,"h":31.405,"l":31.32,"n":172,"o":31.395,"t":"2026-10-09T16:15:00Z","v":10588,"vw":31.367704},{"c":31.37,"h":31.38,"l":31.345,"n":93,"o":31.36,"t":"2026-10-09T16:30:00Z","v":6135,"vw":31.359662},{"c":31.475,"h":31.475,"l":31.32,"n":165,"o":31.385,"t":"2026-10-09T16:45:00Z","v":9274,"vw":31.39258},{"c":31.46,"h":31.475,"l":31.42,"n":197,"o":31.445,"t":"2026-10-09T17:00:00Z","v":9369,"vw":31.439829},{"c":31.48,"h":31.48,"l":31.41,"n":59,"o":31.455,"t":"2026-10-09T17:15:00Z","v":3073,"vw":31.455714},{"c":31.45,"h":31.5,"l":31.45,"n":196,"o":31.475,"t":"2026-10-09T17:30:00Z","v":10200,"vw":31.46417},{"c":31.405,"h":31.43,"l":31.405,"n":48,"o":31.43,"t":"2026-10-09T17:45:00Z","v":2411,"vw":31.426648},{"c":31.34,"h":31.405,"l":31.325,"n":39,"o":31.4,"t":"2026-10-09T18:00:00Z","v":3064,"vw":31.359983},{"c":31.375,"h":31.38,"l":31.33,"n":73,"o":31.33,"t":"2026-10-09T18:15:00Z","v":3707,"vw":31.363912},{"c":31.41,"h":31.445,"l":31.39,"n":67,"o":31.39,"t":"2026-10-09T18:30:00Z","v":4660,"vw":31.418251},{"c":31.34,"h":31.415,"l":31.3,"n":253,"o":31.41,"t":"2026-10-09T18:45:00Z","v":15351,"vw":31.359073},{"c":31.335,"h":31.335,"l":31.275,"n":147,"o":31.315,"t":"2026-10-09T19:00:00Z","v":11411,"vw":31.311817},{"c":31.335,"h":31.365,"l":31.3,"n":262,"o":31.34,"t":"2026-10-09T19:15:00Z","v":22393,"vw":31.336608},{"c":31.235,"h":31.34,"l":31.19,"n":625,"o":31.34,"t":"2026-10-09T19:30:00Z","v":46807,"vw":31.234482},{"c":31.27,"h":31.355,"l":31.21,"n":1691,"o":31.2351,"t":"2026-10-09T19:45:00Z","v":137124,"vw":31.282234},{"c":31.3,"h":31.3,"l":31.3,"n":4,"o":31.3,"t":"2026-10-09T20:00:00Z","v":1922,"vw":31.3},{"c":31.68,"h":31.87,"l":31.5,"n":85,"o":31.5,"t":"2026-10-12T08:00:00Z","v":4211,"vw":31.714175},{"c":31.73,"h":31.73,"l":31.73,"n":1,"o":31.73,"t":"2026-10-12T10:30:00Z","v":168,"vw":31.73},{"c":31.66,"h":31.66,"l":31.66,"n":3,"o":31.66,"t":"2026-10-12T11:45:00Z","v":602,"vw":31.66},{"c":31.68,"h":31.68,"l":31.68,"n":2,"o":31.68,"t":"2026-10-12T12:30:00Z","v":405,"vw":31.68},{"c":31.715,"h":31.715,"l":31.7,"n":5,"o":31.7,"t":"2026-10-12T12:45:00Z","v":450,"vw":31.705},{"c":31.72,"h":31.72,"l":31.72,"n":7,"o":31.72,"t":"2026-10-12T13:00:00Z","v":501,"vw":31.72},{"c":31.8,"h":31.83,"l":31.605,"n":1159,"o":31.74,"t":"2026-10-12T13:30:00Z","v":68520,"vw":31.726978},{"c":31.82,"h":31.89,"l":31.72,"n":509,"o":31.81,"t":"2026-10-12T13:45:00Z","v":28416,"vw":31.807382},{"c":31.82,"h":31.83,"l":31.75,"n":248,"o":31.82,"t":"2026-10-12T14:00:00Z","v":19455,"vw":31.781137},{"c":31.82,"h":31.86,"l":31.81,"n":133,"o":31.83,"t":"2026-10-12T14:15:00Z","v":4398,"vw":31.824091},{"c":31.852,"h":31.91,"l":31.795,"n":336,"o":31.89,"t":"2026-10-12T14:30:00Z","v":16217,"vw":31.864487},{"c":31.76,"h":31.845,"l":31.75,"n":129,"o":31.845,"t":"2026-10-12T14:45:00Z","v":7029,"vw":31.798585},{"c":31.72,"h":31.76,"l":31.72,"n":58,"o":31.76,"t":"2026-10-12T15:00:00Z","v":2417,"vw":31.742923},{"c":31.715,"h":31.76,"l":31.695,"n":105,"o":31.7,"t":"2026-10-12T15:15:00Z","v":6304,"vw":31.729026},{"c":31.655,"h":31.73,"l":31.625,"n":120,"o":31.73,"t":"2026-10-12T15:30:00Z","v":8350,"vw":31.658648},{"c":31.65,"h":31.67,"l":31.61,"n":124,"o":31.66,"t":"2026-10-12T15:45:00Z","v":6210,"vw":31.636099},{"c":31.67,"h":31.67,"l":31.615,"n":150,"o":31.65,"t":"2026-10-12T16:00:00Z","v":8195,"vw":31.639381},{"c":31.645,"h":31.67,"l":31.62,"n":59,"o":31.67,"t":"2026-10-12T16:15:00Z","v":3167,"vw":31.633245},{"c":31.655,"h":31.67,"l":31.63,"n":40,"o":31.64,"t":"2026-10-12T16:30:00Z","v":2996,"vw":31.64087},{"c":31.68,"h":31.68,"l":31.675,"n":50,"o":31.675,"t":"2026-10-12T16:45:00Z","v":2037,"vw":31.677321},{"c":31.64,"h":31.695,"l":31.64,"n":51,"o":31.695,"t":"2026-10-12T17:00:00Z","v":2311,"vw":31.662208},{"c":31.665,"h":31.67,"l":31.625,"n":50,"o":31.625,"t":"2026-10-12T17:15:00Z","v":3521,"vw":31.658722},{"c":31.65,"h":31.68,"l":31.635,"n":154,"o":31.68,"t":"2026-10-12T17:30:00Z","v":8041,"vw":31.650346},{"c":31.615,"h":31.66,"l":31.615,"n":52,"o":31.65,"t":"2026-10-12T17:45:00Z","v":3125,"vw":31.643369},{"c":31.6,"h":31.62,"l":31.6,"n":18,"o":31.62,"t":"2026-10-12T18:00:00Z","v":955,"vw":31.608},{"c":31.635,"h":31.645,"l":31.6019,"n":87,"o":31.61,"t":"2026-10-12T18:15:00Z","v":3763,"vw":31.624453},{"c":31.645,"h":31.645,"l":31.645,"n":1,"o":31.645,"t":"2026-10-12T18:30:00Z","v":500,"vw":31.645},{"c":31.675,"h":31.685,"l":31.645,"n":39,"o":31.645,"t":"2026-10-12T18:45:00Z","v":2592,"vw":31.666465},{"c":31.68,"h":31.69,"l":31.67,"n":80,"o":31.68,"t":"2026-10-12T19:00:00Z","v":2911,"vw":31.678149},{"c":31.635,"h":31.67,"l":31.625,"n":109,"o":31.67,"t":"2026-10-12T19:15:00Z","v":7601,"vw":31.648659},{"c":31.625,"h":31.65,"l":31.595,"n":376,"o":31.635,"t":"2026-10-12T19:30:00Z","v":23799,"vw":31.621899},{"c":31.6099,"h":31.65,"l":31.57,"n":974,"o":31.625,"t":"2026-10-12T19:45:00Z","v":72412,"vw":31.611586},{"c":31.59,"h":31.59,"l":31.59,"n":4,"o":31.59,"t":"2026-10-12T20:00:00Z","v":2122,"vw":31.59},{"c":31.58,"h":31.58,"l":31.58,"n":1,"o":31.58,"t":"2026-10-12T20:15:00Z","v":100,"vw":31.58},{"c":31.56,"h":31.59,"l":31.56,"n":8,"o":31.59,"t":"2026-10-12T20:45:00Z","v":345,"vw":31.57461},{"c":31.56,"h":31.56,"l":31.56,"n":1,"o":31.56,"t":"2026-10-12T21:00:00Z","v":300,"vw":31.56},{"c":31.56,"h":31.56,"l":31.55,"n":3,"o":31.56,"t":"2026-10-12T21:15:00Z","v":300,"vw":31.556667},{"c":31.62,"h":31.62,"l":31.62,"n":1,"o":31.62,"t":"2026-10-12T23:15:00Z","v":112,"vw":31.62},{"c":31.58,"h":31.58,"l":31.58,"n":4,"o":31.58,"t":"2026-10-12T23:30:00Z","v":141,"vw":31.58},{"c":31.58,"h":31.58,"l":31.58,"n":1,"o":31.58,"t":"2026-10-12T23:45:00Z","v":1370,"vw":31.58},{"c":31.72,"h":32.12,"l":31.72,"n":135,"o":31.75,"t":"2026-10-13T08:00:00Z","v":9274,"vw":31.917083},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-10-13T08:45:00Z","v":100,"vw":31.71},{"c":31.7,"h":31.7,"l":31.7,"n":26,"o":31.7,"t":"2026-10-13T09:00:00Z","v":640,"vw":31.7},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-13T09:30:00Z","v":100,"vw":31.6},{"c":31.54,"h":31.54,"l":31.54,"n":4,"o":31.54,"t":"2026-10-13T10:00:00Z","v":150,"vw":31.54},{"c":31.51,"h":31.51,"l":31.51,"n":2,"o":31.51,"t":"2026-10-13T10:30:00Z","v":220,"vw":31.51},{"c":31.62,"h":31.62,"l":31.61,"n":25,"o":31.62,"t":"2026-10-13T10:45:00Z","v":1848,"vw":31.618457},{"c":31.58,"h":31.6,"l":31.58,"n":16,"o":31.6,"t":"2026-10-13T11:00:00Z","v":707,"vw":31.5875},{"c":31.62,"h":31.62,"l":31.62,"n":1,"o":31.62,"t":"2026-10-13T11:30:00Z","v":100,"vw":31.62},{"c":31.67,"h":31.67,"l":31.65,"n":4,"o":31.66,"t":"2026-10-13T11:45:00Z","v":302,"vw":31.66},{"c":31.7,"h":31.7,"l":31.68,"n":3,"o":31.68,"t":"2026-10-13T12:15:00Z","v":221,"vw":31.69},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-10-13T13:00:00Z","v":10000,"vw":31.75},{"c":31.66,"h":31.77,"l":31.58,"n":996,"o":31.72,"t":"2026-10-13T13:30:00Z","v":64601,"vw":31.637788},{"c":31.91,"h":31.96,"l":31.63,"n":559,"o":31.63,"t":"2026-10-13T13:45:00Z","v":43886,"vw":31.889395},{"c":31.91,"h":31.99,"l":31.88,"n":422,"o":31.94,"t":"2026-10-13T14:00:00Z","v":14593,"vw":31.932011},{"c":31.64,"h":31.945,"l":31.63,"n":409,"o":31.92,"t":"2026-10-13T14:15:00Z","v":17106,"vw":31.794355},{"c":31.49,"h":31.6,"l":31.42,"n":950,"o":31.6,"t":"2026-10-13T14:30:00Z","v":67944,"vw":31.549234},{"c":31.5,"h":31.5,"l":31.4195,"n":389,"o":31.475,"t":"2026-10-13T14:45:00Z","v":18408,"vw":31.454122},{"c":31.445,"h":31.55,"l":31.44,"n":337,"o":31.525,"t":"2026-10-13T15:00:00Z","v":17794,"vw":31.490692},{"c":31.49,"h":31.49,"l":31.395,"n":275,"o":31.46,"t":"2026-10-13T15:15:00Z","v":12484,"vw":31.429547},{"c":31.6162,"h":31.62,"l":31.47,"n":244,"o":31.475,"t":"2026-10-13T15:30:00Z","v":12209,"vw":31.57178},{"c":31.54,"h":31.635,"l":31.54,"n":267,"o":31.61,"t":"2026-10-13T15:45:00Z","v":13489,"vw":31.580292},{"c":31.64,"h":31.67,"l":31.54,"n":121,"o":31.55,"t":"2026-10-13T16:00:00Z","v":6164,"vw":31.595886},{"c":31.71,"h":31.735,"l":31.65,"n":120,"o":31.65,"t":"2026-10-13T16:15:00Z","v":6590,"vw":31.696698},{"c":31.7,"h":31.73,"l":31.7,"n":81,"o":31.72,"t":"2026-10-13T16:30:00Z","v":5767,"vw":31.714068},{"c":31.71,"h":31.73,"l":31.705,"n":85,"o":31.705,"t":"2026-10-13T16:45:00Z","v":4888,"vw":31.713892},{"c":31.73,"h":31.79,"l":31.73,"n":75,"o":31.75,"t":"2026-10-13T17:00:00Z","v":5251,"vw":31.75473},{"c":31.73,"h":31.73,"l":31.7,"n":19,"o":31.73,"t":"2026-10-13T17:15:00Z","v":867,"vw":31.715},{"c":31.69,"h":31.72,"l":31.67,"n":70,"o":31.72,"t":"2026-10-13T17:30:00Z","v":4516,"vw":31.694075},{"c":31.77,"h":31.78,"l":31.685,"n":121,"o":31.69,"t":"2026-10-13T17:45:00Z","v":7105,"vw":31.732618},{"c":31.64,"h":31.775,"l":31.62,"n":214,"o":31.775,"t":"2026-10-13T18:00:00Z","v":10310,"vw":31.669876},{"c":31.65,"h":31.67,"l":31.6299,"n":70,"o":31.65,"t":"2026-10-13T18:15:00Z","v":3261,"vw":31.643207},{"c":31.65,"h":31.7,"l":31.65,"n":59,"o":31.66,"t":"2026-10-13T18:30:00Z","v":2564,"vw":31.672143},{"c":31.61,"h":31.62,"l":31.6,"n":62,"o":31.6,"t":"2026-10-13T18:45:00Z","v":2961,"vw":31.609718},{"c":31.555,"h":31.605,"l":31.545,"n":165,"o":31.6,"t":"2026-10-13T19:00:00Z","v":8446,"vw":31.568571},{"c":31.53,"h":31.545,"l":31.52,"n":48,"o":31.545,"t":"2026-10-13T19:15:00Z","v":2928,"vw":31.532469},{"c":31.51,"h":31.52,"l":31.485,"n":150,"o":31.515,"t":"2026-10-13T19:30:00Z","v":9858,"vw":31.505171},{"c":31.51,"h":31.54,"l":31.48,"n":655,"o":31.505,"t":"2026-10-13T19:45:00Z","v":41454,"vw":31.5058},{"c":31.47,"h":31.5,"l":31.47,"n":11,"o":31.5,"t":"2026-10-13T20:00:00Z","v":787,"vw":31.495833},{"c":31.48,"h":31.48,"l":31.48,"n":4,"o":31.48,"t":"2026-10-13T22:00:00Z","v":300,"vw":31.48},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-13T22:45:00Z","v":100,"vw":31.45},{"c":31.46,"h":31.46,"l":31.46,"n":1,"o":31.46,"t":"2026-10-13T23:15:00Z","v":120,"vw":31.46},{"c":31.45,"h":31.47,"l":30.87,"n":106,"o":31.44,"t":"2026-10-14T08:00:00Z","v":6512,"vw":31.18115},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-14T08:15:00Z","v":299,"vw":31.45},{"c":31.3,"h":31.3,"l":31.3,"n":3,"o":31.3,"t":"2026-10-14T08:30:00Z","v":155,"vw":31.3},{"c":31.29,"h":31.29,"l":31.29,"n":2,"o":31.29,"t":"2026-10-14T08:45:00Z","v":200,"vw":31.29},{"c":31.42,"h":31.42,"l":31.42,"n":5,"o":31.42,"t":"2026-10-14T10:30:00Z","v":428,"vw":31.42},{"c":31.25,"h":31.25,"l":31.25,"n":4,"o":31.25,"t":"2026-10-14T12:15:00Z","v":255,"vw":31.25},{"c":31.87,"h":32.1,"l":31.25,"n":84,"o":31.25,"t":"2026-10-14T12:30:00Z","v":4786,"vw":31.730427},{"c":31.84,"h":31.86,"l":31.72,"n":23,"o":31.86,"t":"2026-10-14T12:45:00Z","v":3932,"vw":31.772479},{"c":31.88,"h":31.91,"l":31.86,"n":11,"o":31.91,"t":"2026-10-14T13:00:00Z","v":799,"vw":31.878572},{"c":31.94,"h":31.97,"l":31.86,"n":29,"o":31.88,"t":"2026-10-14T13:15:00Z","v":2539,"vw":31.921777},{"c":31.96,"h":32.01,"l":31.73,"n":799,"o":31.86,"t":"2026-10-14T13:30:00Z","v":45768,"vw":31.893069},{"c":32.215,"h":32.215,"l":31.955,"n":708,"o":31.96,"t":"2026-10-14T13:45:00Z","v":34584,"vw":32.044333},{"c":32.29,"h":32.3,"l":32.16,"n":591,"o":32.225,"t":"2026-10-14T14:00:00Z","v":29267,"vw":32.20663},{"c":32.2615,"h":32.35,"l":32.22,"n":375,"o":32.28,"t":"2026-10-14T14:15:00Z","v":17124,"vw":32.302306},{"c":32.26,"h":32.4,"l":32.24,"n":434,"o":32.28,"t":"2026-10-14T14:30:00Z","v":23321,"vw":32.290952},{"c":32.445,"h":32.47,"l":32.29,"n":284,"o":32.29,"t":"2026-10-14T14:45:00Z","v":13080,"vw":32.415808},{"c":32.48,"h":32.53,"l":32.42,"n":263,"o":32.42,"t":"2026-10-14T15:00:00Z","v":11383,"vw":32.479453},{"c":32.42,"h":32.46,"l":32.39,"n":241,"o":32.426,"t":"2026-10-14T15:15:00Z","v":12049,"vw":32.42466},{"c":32.57,"h":32.57,"l":32.42,"n":179,"o":32.42,"t":"2026-10-14T15:30:00Z","v":7820,"vw":32.540321},{"c":32.575,"h":32.6,"l":32.5498,"n":134,"o":32.555,"t":"2026-10-14T15:45:00Z","v":7222,"vw":32.569986},{"c":32.49,"h":32.57,"l":32.41,"n":308,"o":32.55,"t":"2026-10-14T16:00:00Z","v":27417,"vw":32.463531},{"c":32.445,"h":32.5,"l":32.43,"n":211,"o":32.47,"t":"2026-10-14T16:15:00Z","v":11850,"vw":32.457772},{"c":32.38,"h":32.5201,"l":32.38,"n":322,"o":32.48,"t":"2026-10-14T16:30:00Z","v":26284,"vw":32.478328},{"c":32.385,"h":32.41,"l":32.31,"n":248,"o":32.35,"t":"2026-10-14T16:45:00Z","v":23412,"vw":32.331825},{"c":32.45,"h":32.47,"l":32.38,"n":208,"o":32.38,"t":"2026-10-14T17:00:00Z","v":9984,"vw":32.418086},{"c":32.39,"h":32.47,"l":32.345,"n":138,"o":32.45,"t":"2026-10-14T17:15:00Z","v":7444,"vw":32.398528},{"c":32.44,"h":32.46,"l":32.385,"n":151,"o":32.41,"t":"2026-10-14T17:30:00Z","v":7579,"vw":32.421513},{"c":32.505,"h":32.525,"l":32.445,"n":143,"o":32.46,"t":"2026-10-14T17:45:00Z","v":6954,"vw":32.492691},{"c":32.39,"h":32.56,"l":32.39,"n":151,"o":32.51,"t":"2026-10-14T18:00:00Z","v":7043,"vw":32.492381},{"c":32.4,"h":32.415,"l":32.36,"n":60,"o":32.39,"t":"2026-10-14T18:15:00Z","v":2712,"vw":32.392941},{"c":32.44,"h":32.455,"l":32.39,"n":138,"o":32.4,"t":"2026-10-14T18:30:00Z","v":9619,"vw":32.414053},{"c":32.46,"h":32.48,"l":32.42,"n":166,"o":32.45,"t":"2026-10-14T18:45:00Z","v":10190,"vw":32.446975},{"c":32.44,"h":32.5,"l":32.44,"n":198,"o":32.46,"t":"2026-10-14T19:00:00Z","v":12953,"vw":32.470828},{"c":32.41,"h":32.44,"l":32.36,"n":173,"o":32.44,"t":"2026-10-14T19:15:00Z","v":12819,"vw":32.393553},{"c":32.475,"h":32.5,"l":32.39,"n":272,"o":32.415,"t":"2026-10-14T19:30:00Z","v":19728,"vw":32.453646},{"c":32.36,"h":32.5,"l":32.265,"n":1256,"o":32.485,"t":"2026-10-14T19:45:00Z","v":89746,"vw":32.381813},{"c":32.33,"h":32.33,"l":32.33,"n":6,"o":32.33,"t":"2026-10-14T20:00:00Z","v":641,"vw":32.33},{"c":32.47,"h":32.47,"l":32.47,"n":2,"o":32.47,"t":"2026-10-14T20:30:00Z","v":217,"vw":32.47},{"c":32.6,"h":32.64,"l":32.58,"n":4,"o":32.58,"t":"2026-10-14T21:30:00Z","v":1000,"vw":32.603365},{"c":32.6,"h":32.629,"l":32.49,"n":13,"o":32.5,"t":"2026-10-14T21:45:00Z","v":1583,"vw":32.518082},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-14T22:00:00Z","v":101,"vw":32.6},{"c":32.65,"h":32.65,"l":32.51,"n":13,"o":32.51,"t":"2026-10-14T22:15:00Z","v":1893,"vw":32.625336},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-14T22:30:00Z","v":150,"vw":32.7},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-14T22:45:00Z","v":307,"vw":32.8},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-10-14T23:15:00Z","v":300,"vw":32.74},{"c":32.8,"h":32.8,"l":32.6,"n":24,"o":32.6904,"t":"2026-10-14T23:30:00Z","v":3265,"vw":32.672396},{"c":32.9,"h":32.9,"l":32.8,"n":11,"o":32.8,"t":"2026-10-14T23:45:00Z","v":2027,"vw":32.8803},{"c":32.61,"h":33.04,"l":32.41,"n":179,"o":32.9,"t":"2026-10-15T08:00:00Z","v":37642,"vw":32.836145},{"c":32.57,"h":32.57,"l":32.54,"n":3,"o":32.54,"t":"2026-10-15T08:15:00Z","v":598,"vw":32.553074},{"c":32.45,"h":32.45,"l":32.45,"n":3,"o":32.45,"t":"2026-10-15T08:45:00Z","v":389,"vw":32.45},{"c":32.3,"h":32.33,"l":32.3,"n":7,"o":32.33,"t":"2026-10-15T09:00:00Z","v":384,"vw":32.31},{"c":32.25,"h":32.25,"l":32.25,"n":7,"o":32.25,"t":"2026-10-15T09:15:00Z","v":376,"vw":32.25},{"c":32.1,"h":32.15,"l":32.07,"n":51,"o":32.15,"t":"2026-10-15T09:45:00Z","v":5276,"vw":32.09552},{"c":32.26,"h":32.26,"l":32.26,"n":1,"o":32.26,"t":"2026-10-15T10:45:00Z","v":400,"vw":32.26},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-15T11:15:00Z","v":353,"vw":32.25},{"c":32.32,"h":32.32,"l":32.31,"n":5,"o":32.31,"t":"2026-10-15T12:15:00Z","v":401,"vw":32.313333},{"c":32.27,"h":32.75,"l":32.27,"n":33,"o":32.75,"t":"2026-10-15T12:30:00Z","v":3787,"vw":32.359277},{"c":32.31,"h":32.31,"l":32.28,"n":8,"o":32.3,"t":"2026-10-15T12:45:00Z","v":1174,"vw":32.290244},{"c":32.19,"h":32.3753,"l":32.19,"n":19,"o":32.3,"t":"2026-10-15T13:15:00Z","v":2553,"vw":32.270355},{"c":31.95,"h":32.31,"l":31.83,"n":1806,"o":32.14,"t":"2026-10-15T13:30:00Z","v":113025,"vw":32.029419},{"c":31.97,"h":32.12,"l":31.92,"n":1435,"o":31.97,"t":"2026-10-15T13:45:00Z","v":76079,"vw":32.028399},{"c":31.81,"h":31.98,"l":31.65,"n":1050,"o":31.98,"t":"2026-10-15T14:00:00Z","v":64797,"vw":31.750326},{"c":31.92,"h":31.93,"l":31.735,"n":845,"o":31.79,"t":"2026-10-15T14:15:00Z","v":44642,"vw":31.826223},{"c":31.78,"h":31.9,"l":31.73,"n":462,"o":31.9,"t":"2026-10-15T14:30:00Z","v":22526,"vw":31.806979},{"c":31.6,"h":31.795,"l":31.52,"n":551,"o":31.78,"t":"2026-10-15T14:45:00Z","v":25840,"vw":31.612878},{"c":31.5,"h":31.59,"l":31.44,"n":519,"o":31.59,"t":"2026-10-15T15:00:00Z","v":24623,"vw":31.510714},{"c":31.7101,"h":31.74,"l":31.47,"n":396,"o":31.49,"t":"2026-10-15T15:15:00Z","v":17555,"vw":31.597441},{"c":31.625,"h":31.71,"l":31.53,"n":123,"o":31.71,"t":"2026-10-15T15:30:00Z","v":7566,"vw":31.625517},{"c":31.52,"h":31.63,"l":31.5,"n":140,"o":31.62,"t":"2026-10-15T15:45:00Z","v":8497,"vw":31.542353},{"c":31.65,"h":31.655,"l":31.515,"n":132,"o":31.515,"t":"2026-10-15T16:00:00Z","v":10210,"vw":31.602093},{"c":31.59,"h":31.64,"l":31.57,"n":81,"o":31.64,"t":"2026-10-15T16:15:00Z","v":4467,"vw":31.601418},{"c":31.56,"h":31.61,"l":31.53,"n":125,"o":31.575,"t":"2026-10-15T16:30:00Z","v":9246,"vw":31.568088},{"c":31.56,"h":31.565,"l":31.525,"n":54,"o":31.53,"t":"2026-10-15T16:45:00Z","v":3364,"vw":31.545909},{"c":31.57,"h":31.61,"l":31.55,"n":101,"o":31.555,"t":"2026-10-15T17:00:00Z","v":6909,"vw":31.575729},{"c":31.57,"h":31.57,"l":31.54,"n":62,"o":31.57,"t":"2026-10-15T17:15:00Z","v":4730,"vw":31.555395},{"c":31.49,"h":31.56,"l":31.45,"n":67,"o":31.56,"t":"2026-10-15T17:30:00Z","v":6326,"vw":31.511996},{"c":31.48,"h":31.49,"l":31.47,"n":26,"o":31.49,"t":"2026-10-15T17:45:00Z","v":1365,"vw":31.482727},{"c":31.49,"h":31.49,"l":31.45,"n":61,"o":31.48,"t":"2026-10-15T18:00:00Z","v":4343,"vw":31.472759},{"c":31.46,"h":31.52,"l":31.46,"n":30,"o":31.5,"t":"2026-10-15T18:15:00Z","v":1947,"vw":31.505573},{"c":31.42,"h":31.45,"l":31.4,"n":74,"o":31.45,"t":"2026-10-15T18:30:00Z","v":5150,"vw":31.427306},{"c":31.39,"h":31.41,"l":31.35,"n":99,"o":31.41,"t":"2026-10-15T18:45:00Z","v":7879,"vw":31.380041},{"c":31.31,"h":31.365,"l":31.285,"n":121,"o":31.365,"t":"2026-10-15T19:00:00Z","v":12098,"vw":31.312201},{"c":31.31,"h":31.31,"l":31.245,"n":237,"o":31.285,"t":"2026-10-15T19:15:00Z","v":30655,"vw":31.274676},{"c":31.245,"h":31.32,"l":31.23,"n":199,"o":31.31,"t":"2026-10-15T19:30:00Z","v":15649,"vw":31.27189},{"c":31.29,"h":31.345,"l":31.225,"n":1005,"o":31.24,"t":"2026-10-15T19:45:00Z","v":71717,"vw":31.276931},{"c":31.0643,"h":31.3,"l":31.0643,"n":26,"o":31.28,"t":"2026-10-15T20:00:00Z","v":2286,"vw":31.231103},{"c":31.22,"h":31.22,"l":31.11,"n":29,"o":31.11,"t":"2026-10-15T20:30:00Z","v":1616,"vw":31.169},{"c":31.12,"h":31.22,"l":31.12,"n":3,"o":31.22,"t":"2026-10-15T21:30:00Z","v":208,"vw":31.169268},{"c":31.12,"h":31.12,"l":31.12,"n":2,"o":31.12,"t":"2026-10-15T21:45:00Z","v":161,"vw":31.12},{"c":31.3757,"h":31.3757,"l":31.3757,"n":1,"o":31.3757,"t":"2026-10-15T22:00:00Z","v":269,"vw":31.3757},{"c":31.08,"h":31.09,"l":31.08,"n":5,"o":31.09,"t":"2026-10-15T23:00:00Z","v":406,"vw":31.087531},{"c":31.07,"h":31.08,"l":31.07,"n":6,"o":31.08,"t":"2026-10-15T23:15:00Z","v":267,"vw":31.075},{"c":31.1,"h":31.1,"l":31.07,"n":7,"o":31.07,"t":"2026-10-15T23:30:00Z","v":476,"vw":31.083187},{"c":31.08,"h":31.08,"l":31,"n":9,"o":31.08,"t":"2026-10-15T23:45:00Z","v":605,"vw":31.064},{"c":32.3,"h":32.59,"l":31.35,"n":165,"o":32.33,"t":"2026-10-16T08:00:00Z","v":17778,"vw":31.940942},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-16T08:15:00Z","v":1010,"vw":32.28},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-16T08:45:00Z","v":100,"vw":32.2},{"c":32.33,"h":32.33,"l":32.33,"n":3,"o":32.33,"t":"2026-10-16T09:00:00Z","v":500,"vw":32.33},{"c":32.315,"h":32.315,"l":32.315,"n":2,"o":32.315,"t":"2026-10-16T09:30:00Z","v":123,"vw":32.315},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-16T10:00:00Z","v":131,"vw":32.33},{"c":32.18,"h":32.18,"l":32.18,"n":7,"o":32.18,"t":"2026-10-16T10:30:00Z","v":210,"vw":32.18},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-10-16T11:15:00Z","v":200,"vw":32.06},{"c":32.105,"h":32.105,"l":32.06,"n":22,"o":32.08,"t":"2026-10-16T12:00:00Z","v":4709,"vw":32.072748},{"c":32.06,"h":32.1,"l":32.06,"n":6,"o":32.1,"t":"2026-10-16T12:15:00Z","v":460,"vw":32.08},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-16T12:30:00Z","v":300,"vw":32.05},{"c":32.02,"h":32.04,"l":32.02,"n":6,"o":32.02,"t":"2026-10-16T13:00:00Z","v":750,"vw":32.02299},{"c":32.12,"h":32.1472,"l":31.9941,"n":7,"o":31.9941,"t":"2026-10-16T13:15:00Z","v":1916,"vw":32.125358},{"c":31.92,"h":32.17,"l":31.9,"n":1007,"o":32.08,"t":"2026-10-16T13:30:00Z","v":63175,"vw":32.010177},{"c":31.91,"h":32.1,"l":31.86,"n":638,"o":31.94,"t":"2026-10-16T13:45:00Z","v":42272,"vw":32.015115},{"c":31.99,"h":32.03,"l":31.87,"n":226,"o":31.87,"t":"2026-10-16T14:00:00Z","v":13945,"vw":31.965992},{"c":31.9,"h":32.03,"l":31.9,"n":180,"o":31.99,"t":"2026-10-16T14:15:00Z","v":12138,"vw":31.973393},{"c":32.075,"h":32.08,"l":31.92,"n":179,"o":31.92,"t":"2026-10-16T14:30:00Z","v":14950,"vw":32.003403},{"c":31.98,"h":32.08,"l":31.92,"n":156,"o":32.08,"t":"2026-10-16T14:45:00Z","v":6607,"vw":32.005263},{"c":32.07,"h":32.115,"l":31.95,"n":315,"o":31.97,"t":"2026-10-16T15:00:00Z","v":17733,"vw":32.046368},{"c":32.16,"h":32.19,"l":32.08,"n":216,"o":32.1,"t":"2026-10-16T15:15:00Z","v":12184,"vw":32.122407},{"c":32.17,"h":32.2,"l":32.11,"n":108,"o":32.17,"t":"2026-10-16T15:30:00Z","v":4704,"vw":32.147604},{"c":32.31,"h":32.31,"l":32.139,"n":163,"o":32.175,"t":"2026-10-16T15:45:00Z","v":8926,"vw":32.225941},{"c":32.24,"h":32.405,"l":32.24,"n":180,"o":32.35,"t":"2026-10-16T16:00:00Z","v":8032,"vw":32.332434},{"c":32.24,"h":32.24,"l":32.19,"n":119,"o":32.21,"t":"2026-10-16T16:15:00Z","v":5562,"vw":32.212241},{"c":32.32,"h":32.35,"l":32.29,"n":81,"o":32.29,"t":"2026-10-16T16:30:00Z","v":3255,"vw":32.328667},{"c":32.3262,"h":32.36,"l":32.29,"n":108,"o":32.3,"t":"2026-10-16T16:45:00Z","v":7428,"vw":32.321431},{"c":32.46,"h":32.46,"l":32.3,"n":220,"o":32.3,"t":"2026-10-16T17:00:00Z","v":9931,"vw":32.407966},{"c":32.37,"h":32.48,"l":32.36,"n":171,"o":32.44,"t":"2026-10-16T17:15:00Z","v":8830,"vw":32.432096},{"c":32.21,"h":32.38,"l":32.195,"n":190,"o":32.38,"t":"2026-10-16T17:30:00Z","v":9367,"vw":32.266565},{"c":32.32,"h":32.32,"l":32.23,"n":89,"o":32.23,"t":"2026-10-16T17:45:00Z","v":3638,"vw":32.277222},{"c":32.38,"h":32.43,"l":32.365,"n":177,"o":32.365,"t":"2026-10-16T18:00:00Z","v":9314,"vw":32.388743},{"c":32.47,"h":32.49,"l":32.37,"n":81,"o":32.37,"t":"2026-10-16T18:15:00Z","v":3915,"vw":32.4588},{"c":32.45,"h":32.5,"l":32.44,"n":117,"o":32.5,"t":"2026-10-16T18:30:00Z","v":5712,"vw":32.463687},{"c":32.51,"h":32.58,"l":32.45,"n":190,"o":32.45,"t":"2026-10-16T18:45:00Z","v":16634,"vw":32.532118},{"c":32.46,"h":32.56,"l":32.455,"n":225,"o":32.51,"t":"2026-10-16T19:00:00Z","v":16129,"vw":32.506186},{"c":32.385,"h":32.45,"l":32.385,"n":182,"o":32.44,"t":"2026-10-16T19:15:00Z","v":14527,"vw":32.420656},{"c":32.53,"h":32.545,"l":32.38,"n":200,"o":32.38,"t":"2026-10-16T19:30:00Z","v":13225,"vw":32.470109},{"c":32.41,"h":32.525,"l":32.39,"n":949,"o":32.5,"t":"2026-10-16T19:45:00Z","v":81925,"vw":32.438174},{"c":32.42,"h":32.42,"l":32.42,"n":5,"o":32.42,"t":"2026-10-16T20:00:00Z","v":741,"vw":32.42},{"c":32.45,"h":32.5,"l":32.45,"n":2,"o":32.5,"t":"2026-10-16T20:45:00Z","v":340,"vw":32.464706},{"c":32.411,"h":32.42,"l":32.411,"n":5,"o":32.42,"t":"2026-10-16T21:00:00Z","v":410,"vw":32.417353},{"c":32.44,"h":32.44,"l":32.44,"n":1,"o":32.44,"t":"2026-10-16T21:15:00Z","v":200,"vw":32.44},{"c":32.55,"h":32.55,"l":32.55,"n":3,"o":32.55,"t":"2026-10-16T23:15:00Z","v":400,"vw":32.55},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-10-16T23:30:00Z","v":1703,"vw":32.5},{"c":32.5,"h":32.5,"l":32.5,"n":14,"o":32.5,"t":"2026-10-16T23:45:00Z","v":1104,"vw":32.5},{"c":32.2,"h":32.35,"l":32.09,"n":41,"o":32.09,"t":"2026-10-19T08:00:00Z","v":4651,"vw":32.271236},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-19T10:45:00Z","v":100,"vw":32.12},{"c":32.15,"h":32.15,"l":32.15,"n":5,"o":32.15,"t":"2026-10-19T11:00:00Z","v":301,"vw":32.15},{"c":32.1,"h":32.1,"l":32.1,"n":2,"o":32.1,"t":"2026-10-19T12:30:00Z","v":200,"vw":32.1},{"c":32.54,"h":32.69,"l":32.165,"n":648,"o":32.175,"t":"2026-10-19T13:30:00Z","v":35045,"vw":32.568133},{"c":32.79,"h":32.81,"l":32.48,"n":459,"o":32.56,"t":"2026-10-19T13:45:00Z","v":22851,"vw":32.660874},{"c":32.805,"h":32.95,"l":32.77,"n":506,"o":32.77,"t":"2026-10-19T14:00:00Z","v":22855,"vw":32.884202},{"c":32.88,"h":32.89,"l":32.71,"n":376,"o":32.78,"t":"2026-10-19T14:15:00Z","v":16964,"vw":32.790573},{"c":32.99,"h":33.02,"l":32.88,"n":249,"o":32.89,"t":"2026-10-19T14:30:00Z","v":14334,"vw":32.957663},{"c":33.035,"h":33.04,"l":32.95,"n":239,"o":33.01,"t":"2026-10-19T14:45:00Z","v":9113,"vw":32.992837},{"c":32.945,"h":33.14,"l":32.945,"n":426,"o":33.04,"t":"2026-10-19T15:00:00Z","v":24799,"vw":33.053225},{"c":32.85,"h":32.92,"l":32.84,"n":155,"o":32.91,"t":"2026-10-19T15:15:00Z","v":8315,"vw":32.879392},{"c":32.95,"h":32.95,"l":32.85,"n":113,"o":32.85,"t":"2026-10-19T15:30:00Z","v":5439,"vw":32.892137},{"c":32.87,"h":32.95,"l":32.85,"n":208,"o":32.95,"t":"2026-10-19T15:45:00Z","v":13737,"vw":32.913014},{"c":32.985,"h":33,"l":32.88,"n":114,"o":32.88,"t":"2026-10-19T16:00:00Z","v":5677,"vw":32.966208},{"c":33.04,"h":33.085,"l":32.98,"n":72,"o":32.99,"t":"2026-10-19T16:15:00Z","v":3794,"vw":33.028929},{"c":33.04,"h":33.06,"l":33.03,"n":81,"o":33.04,"t":"2026-10-19T16:30:00Z","v":4143,"vw":33.0475},{"c":33.105,"h":33.105,"l":33.045,"n":37,"o":33.045,"t":"2026-10-19T16:45:00Z","v":2758,"vw":33.069649},{"c":33.24,"h":33.25,"l":33.13,"n":102,"o":33.13,"t":"2026-10-19T17:00:00Z","v":5584,"vw":33.217703},{"c":33.21,"h":33.2426,"l":33.21,"n":116,"o":33.241,"t":"2026-10-19T17:15:00Z","v":15174,"vw":33.238092},{"c":33.12,"h":33.21,"l":33.1,"n":143,"o":33.21,"t":"2026-10-19T17:30:00Z","v":9239,"vw":33.157282},{"c":33.095,"h":33.17,"l":33.095,"n":160,"o":33.16,"t":"2026-10-19T17:45:00Z","v":18500,"vw":33.142739},{"c":33.09,"h":33.13,"l":33.09,"n":74,"o":33.1,"t":"2026-10-19T18:00:00Z","v":4306,"vw":33.105},{"c":33.226,"h":33.226,"l":33.115,"n":24,"o":33.115,"t":"2026-10-19T18:15:00Z","v":2185,"vw":33.19385},{"c":33.275,"h":33.31,"l":33.26,"n":104,"o":33.26,"t":"2026-10-19T18:30:00Z","v":6604,"vw":33.281895},{"c":33.28,"h":33.28,"l":33.23,"n":74,"o":33.28,"t":"2026-10-19T18:45:00Z","v":3640,"vw":33.255563},{"c":33.31,"h":33.34,"l":33.24,"n":181,"o":33.28,"t":"2026-10-19T19:00:00Z","v":10983,"vw":33.297469},{"c":33.23,"h":33.34,"l":33.23,"n":239,"o":33.32,"t":"2026-10-19T19:15:00Z","v":17154,"vw":33.26428},{"c":33.265,"h":33.28,"l":33.22,"n":240,"o":33.23,"t":"2026-10-19T19:30:00Z","v":17236,"vw":33.262043},{"c":33.31,"h":33.365,"l":33.26,"n":768,"o":33.265,"t":"2026-10-19T19:45:00Z","v":59149,"vw":33.31392},{"c":33.32,"h":33.32,"l":33.32,"n":5,"o":33.32,"t":"2026-10-19T20:00:00Z","v":1713,"vw":33.32},{"c":33.24,"h":33.24,"l":33.24,"n":2,"o":33.24,"t":"2026-10-19T20:15:00Z","v":110,"vw":33.24},{"c":33.38,"h":33.38,"l":33.38,"n":1,"o":33.38,"t":"2026-10-19T21:30:00Z","v":100,"vw":33.38},{"c":33.1,"h":33.1,"l":33.1,"n":3,"o":33.1,"t":"2026-10-19T22:45:00Z","v":153,"vw":33.1},{"c":33.56,"h":33.94,"l":33.35,"n":122,"o":33.71,"t":"2026-10-20T08:00:00Z","v":13292,"vw":33.630118},{"c":33.5591,"h":33.5591,"l":33.5591,"n":1,"o":33.5591,"t":"2026-10-20T08:45:00Z","v":205,"vw":33.5591},{"c":33.75,"h":33.75,"l":33.71,"n":3,"o":33.71,"t":"2026-10-20T11:00:00Z","v":1207,"vw":33.74581},{"c":33.85,"h":33.85,"l":33.85,"n":7,"o":33.85,"t":"2026-10-20T12:00:00Z","v":443,"vw":33.85},{"c":33.85,"h":33.85,"l":33.85,"n":4,"o":33.85,"t":"2026-10-20T12:15:00Z","v":222,"vw":33.85},{"c":33.67,"h":33.6767,"l":33.67,"n":2,"o":33.6767,"t":"2026-10-20T12:30:00Z","v":558,"vw":33.674731},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-20T13:00:00Z","v":100,"vw":33.73},{"c":33.41,"h":33.8504,"l":33.28,"n":851,"o":33.73,"t":"2026-10-20T13:30:00Z","v":56761,"vw":33.458439},{"c":33.33,"h":33.42,"l":33.255,"n":478,"o":33.39,"t":"2026-10-20T13:45:00Z","v":27534,"vw":33.340095},{"c":33.28,"h":33.41,"l":33.24,"n":508,"o":33.35,"t":"2026-10-20T14:00:00Z","v":25205,"vw":33.328905},{"c":33.06,"h":33.3,"l":33.045,"n":542,"o":33.275,"t":"2026-10-20T14:15:00Z","v":31165,"vw":33.171855},{"c":33.07,"h":33.12,"l":33.01,"n":540,"o":33.05,"t":"2026-10-20T14:30:00Z","v":47776,"vw":33.045495},{"c":33.17,"h":33.205,"l":33.06,"n":386,"o":33.06,"t":"2026-10-20T14:45:00Z","v":21388,"vw":33.15886},{"c":33.33,"h":33.355,"l":33.16,"n":456,"o":33.18,"t":"2026-10-20T15:00:00Z","v":23112,"vw":33.235807},{"c":33.34,"h":33.34,"l":33.22,"n":376,"o":33.315,"t":"2026-10-20T15:15:00Z","v":16058,"vw":33.279789},{"c":33.355,"h":33.39,"l":33.315,"n":328,"o":33.35,"t":"2026-10-20T15:30:00Z","v":13936,"vw":33.358071},{"c":33.325,"h":33.38,"l":33.32,"n":150,"o":33.36,"t":"2026-10-20T15:45:00Z","v":7728,"vw":33.348588},{"c":33.38,"h":33.38,"l":33.28,"n":121,"o":33.3,"t":"2026-10-20T16:00:00Z","v":6692,"vw":33.313703},{"c":33.36,"h":33.43,"l":33.33,"n":151,"o":33.34,"t":"2026-10-20T16:15:00Z","v":9287,"vw":33.371866},{"c":33.32,"h":33.35,"l":33.3,"n":27,"o":33.35,"t":"2026-10-20T16:30:00Z","v":1270,"vw":33.32},{"c":33.35,"h":33.35,"l":33.3101,"n":36,"o":33.32,"t":"2026-10-20T16:45:00Z","v":4868,"vw":33.330016},{"c":33.37,"h":33.39,"l":33.33,"n":105,"o":33.34,"t":"2026-10-20T17:00:00Z","v":6243,"vw":33.360022},{"c":33.225,"h":33.345,"l":33.225,"n":120,"o":33.345,"t":"2026-10-20T17:15:00Z","v":17530,"vw":33.25204},{"c":33.2,"h":33.24,"l":33.195,"n":335,"o":33.22,"t":"2026-10-20T17:30:00Z","v":64802,"vw":33.21949},{"c":33.215,"h":33.22,"l":33.17,"n":133,"o":33.185,"t":"2026-10-20T17:45:00Z","v":8577,"vw":33.188232},{"c":33.2,"h":33.21,"l":33.18,"n":550,"o":33.2,"t":"2026-10-20T18:00:00Z","v":71500,"vw":33.185533},{"c":33.3,"h":33.3,"l":33.19,"n":146,"o":33.19,"t":"2026-10-20T18:15:00Z","v":8451,"vw":33.253952},{"c":33.315,"h":33.33,"l":33.28,"n":433,"o":33.3,"t":"2026-10-20T18:30:00Z","v":47345,"vw":33.302197},{"c":33.28,"h":33.315,"l":33.28,"n":131,"o":33.315,"t":"2026-10-20T18:45:00Z","v":8775,"vw":33.297197},{"c":33.27,"h":33.27,"l":33.25,"n":71,"o":33.255,"t":"2026-10-20T19:00:00Z","v":6098,"vw":33.256021},{"c":33.255,"h":33.29,"l":33.255,"n":63,"o":33.27,"t":"2026-10-20T19:15:00Z","v":4458,"vw":33.271014},{"c":33.265,"h":33.305,"l":33.24,"n":259,"o":33.265,"t":"2026-10-20T19:30:00Z","v":22238,"vw":33.276241},{"c":33.345,"h":33.365,"l":33.23,"n":680,"o":33.265,"t":"2026-10-20T19:45:00Z","v":49627,"vw":33.290802},{"c":33.48,"h":33.48,"l":33.31,"n":17,"o":33.31,"t":"2026-10-20T20:00:00Z","v":3825,"vw":33.355},{"c":33.15,"h":33.21,"l":33.15,"n":3,"o":33.21,"t":"2026-10-20T22:00:00Z","v":10000,"vw":33.15264},{"c":33.23,"h":33.23,"l":33.23,"n":1,"o":33.23,"t":"2026-10-20T23:15:00Z","v":250,"vw":33.23},{"c":34.76,"h":34.8,"l":34.12,"n":165,"o":34.44,"t":"2026-10-21T08:00:00Z","v":14177,"vw":34.509022},{"c":34.72,"h":34.74,"l":34.72,"n":75,"o":34.73,"t":"2026-10-21T08:15:00Z","v":30900,"vw":34.729235},{"c":34.78,"h":34.78,"l":34.71,"n":8,"o":34.72,"t":"2026-10-21T08:30:00Z","v":2242,"vw":34.713653},{"c":34.78,"h":34.78,"l":34.78,"n":4,"o":34.78,"t":"2026-10-21T08:45:00Z","v":1385,"vw":34.78},{"c":34.61,"h":34.61,"l":34.61,"n":1,"o":34.61,"t":"2026-10-21T09:45:00Z","v":148,"vw":34.61},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-21T10:30:00Z","v":100,"vw":34.5},{"c":34.44,"h":34.44,"l":34.44,"n":2,"o":34.44,"t":"2026-10-21T11:15:00Z","v":398,"vw":34.44},{"c":34.49,"h":34.49,"l":34.49,"n":14,"o":34.49,"t":"2026-10-21T11:30:00Z","v":611,"vw":34.49},{"c":34.3668,"h":34.3668,"l":34.3668,"n":1,"o":34.3668,"t":"2026-10-21T12:30:00Z","v":332,"vw":34.3668},{"c":34.5544,"h":34.5544,"l":34.5,"n":3,"o":34.5,"t":"2026-10-21T13:15:00Z","v":321,"vw":34.5204},{"c":34.705,"h":34.84,"l":34.5,"n":1161,"o":34.5,"t":"2026-10-21T13:30:00Z","v":85017,"vw":34.717863},{"c":34.905,"h":34.96,"l":34.7,"n":835,"o":34.71,"t":"2026-10-21T13:45:00Z","v":45392,"vw":34.845324},{"c":35.035,"h":35.11,"l":34.89,"n":795,"o":34.92,"t":"2026-10-21T14:00:00Z","v":50358,"vw":35.011882},{"c":35.275,"h":35.275,"l":35.03,"n":575,"o":35.04,"t":"2026-10-21T14:15:00Z","v":27917,"vw":35.188276},{"c":35.36,"h":35.425,"l":35.23,"n":720,"o":35.28,"t":"2026-10-21T14:30:00Z","v":38923,"vw":35.318295},{"c":35.385,"h":35.4,"l":35.295,"n":390,"o":35.3405,"t":"2026-10-21T14:45:00Z","v":18081,"vw":35.357078},{"c":35.2701,"h":35.41,"l":35.2601,"n":517,"o":35.37,"t":"2026-10-21T15:00:00Z","v":39577,"vw":35.346595},{"c":35.15,"h":35.3,"l":35.15,"n":348,"o":35.27,"t":"2026-10-21T15:15:00Z","v":17522,"vw":35.227679},{"c":35,"h":35.155,"l":34.99,"n":839,"o":35.155,"t":"2026-10-21T15:30:00Z","v":74616,"vw":35.053398},{"c":35.06,"h":35.1,"l":34.99,"n":389,"o":35,"t":"2026-10-21T15:45:00Z","v":34465,"vw":35.026421},{"c":35.04,"h":35.08,"l":35.01,"n":267,"o":35.07,"t":"2026-10-21T16:00:00Z","v":13468,"vw":35.03843},{"c":35,"h":35.045,"l":35,"n":262,"o":35.03,"t":"2026-10-21T16:15:00Z","v":17289,"vw":35.022582},{"c":34.97,"h":35.055,"l":34.905,"n":253,"o":35.01,"t":"2026-10-21T16:30:00Z","v":14568,"vw":34.998855},{"c":35,"h":35,"l":34.955,"n":192,"o":34.975,"t":"2026-10-21T16:45:00Z","v":9956,"vw":34.979195},{"c":35.015,"h":35.055,"l":34.99,"n":183,"o":35.01,"t":"2026-10-21T17:00:00Z","v":12111,"vw":35.005653},{"c":35.015,"h":35.025,"l":35.0005,"n":81,"o":35.0199,"t":"2026-10-21T17:15:00Z","v":5477,"vw":35.015206},{"c":34.96,"h":35.04,"l":34.93,"n":100,"o":35.015,"t":"2026-10-21T17:30:00Z","v":5477,"vw":34.989897},{"c":34.935,"h":34.96,"l":34.915,"n":126,"o":34.96,"t":"2026-10-21T17:45:00Z","v":10217,"vw":34.929945},{"c":34.94,"h":34.94,"l":34.905,"n":87,"o":34.925,"t":"2026-10-21T18:00:00Z","v":6089,"vw":34.919323},{"c":34.935,"h":34.935,"l":34.895,"n":30,"o":34.93,"t":"2026-10-21T18:15:00Z","v":2582,"vw":34.921942},{"c":34.94,"h":34.94,"l":34.93,"n":55,"o":34.94,"t":"2026-10-21T18:30:00Z","v":2067,"vw":34.939167},{"c":35.22,"h":35.22,"l":34.96,"n":285,"o":34.96,"t":"2026-10-21T18:45:00Z","v":16231,"vw":35.091068},{"c":35.22,"h":35.3,"l":35.155,"n":501,"o":35.24,"t":"2026-10-21T19:00:00Z","v":37719,"vw":35.224127},{"c":35.06,"h":35.21,"l":35.06,"n":357,"o":35.2,"t":"2026-10-21T19:15:00Z","v":29954,"vw":35.137758},{"c":35.095,"h":35.12,"l":35.06,"n":267,"o":35.065,"t":"2026-10-21T19:30:00Z","v":17731,"vw":35.085111},{"c":35.08,"h":35.095,"l":34.965,"n":1097,"o":35.085,"t":"2026-10-21T19:45:00Z","v":86652,"vw":35.039173},{"c":35.06,"h":35.06,"l":35.03,"n":20,"o":35.06,"t":"2026-10-21T20:00:00Z","v":2936,"vw":35.056493},{"c":35.19,"h":35.19,"l":35.06,"n":3,"o":35.06,"t":"2026-10-21T20:30:00Z","v":637,"vw":35.085161},{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-10-21T22:30:00Z","v":129,"vw":35.1},{"c":35.09,"h":35.1,"l":35.08,"n":9,"o":35.08,"t":"2026-10-21T23:30:00Z","v":2122,"vw":35.090296},{"c":35.1,"h":35.1,"l":35.1,"n":5,"o":35.1,"t":"2026-10-21T23:45:00Z","v":582,"vw":35.1},{"c":38.12,"h":38.26,"l":37.85,"n":363,"o":37.99,"t":"2026-10-22T08:00:00Z","v":28216,"vw":38.036331},{"c":38,"h":38,"l":37.8,"n":7,"o":37.8,"t":"2026-10-22T08:15:00Z","v":768,"vw":37.833333},{"c":37.8474,"h":37.8474,"l":37.8474,"n":1,"o":37.8474,"t":"2026-10-22T08:30:00Z","v":298,"vw":37.8474},{"c":38.04,"h":38.06,"l":37.8353,"n":29,"o":37.8353,"t":"2026-10-22T09:00:00Z","v":1889,"vw":38.017074},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-10-22T09:30:00Z","v":100,"vw":37.8},{"c":37.9,"h":37.9,"l":37.9,"n":6,"o":37.9,"t":"2026-10-22T10:15:00Z","v":7176,"vw":37.9},{"c":37.83,"h":37.9,"l":37.82,"n":15,"o":37.9,"t":"2026-10-22T10:45:00Z","v":3266,"vw":37.871845},{"c":37.8,"h":37.85,"l":37.8,"n":12,"o":37.85,"t":"2026-10-22T11:00:00Z","v":1020,"vw":37.816842},{"c":37.89,"h":37.89,"l":37.89,"n":3,"o":37.89,"t":"2026-10-22T11:15:00Z","v":148,"vw":37.89},{"c":37.68,"h":37.71,"l":37.6623,"n":10,"o":37.6623,"t":"2026-10-22T12:00:00Z","v":1453,"vw":37.686343},{"c":37.618,"h":37.68,"l":37.618,"n":10,"o":37.66,"t":"2026-10-22T12:15:00Z","v":1365,"vw":37.649355},{"c":37.7,"h":37.7,"l":37.7,"n":3,"o":37.7,"t":"2026-10-22T12:30:00Z","v":511,"vw":37.7},{"c":37.66,"h":37.66,"l":37.64,"n":26,"o":37.65,"t":"2026-10-22T12:45:00Z","v":7114,"vw":37.643079},{"c":37.7,"h":37.7,"l":37.68,"n":4,"o":37.7,"t":"2026-10-22T13:00:00Z","v":2198,"vw":37.698265},{"c":37.62,"h":37.71,"l":37.62,"n":2,"o":37.71,"t":"2026-10-22T13:15:00Z","v":5200,"vw":37.706538},{"c":36.99,"h":37.62,"l":36.99,"n":1854,"o":37.62,"t":"2026-10-22T13:30:00Z","v":144307,"vw":37.291626},{"c":36.98,"h":37.13,"l":36.88,"n":1230,"o":37.01,"t":"2026-10-22T13:45:00Z","v":86459,"vw":37.000421},{"c":36.96,"h":37.02,"l":36.9,"n":632,"o":37,"t":"2026-10-22T14:00:00Z","v":34079,"vw":36.964819},{"c":36.93,"h":36.99,"l":36.86,"n":876,"o":36.99,"t":"2026-10-22T14:15:00Z","v":70529,"vw":36.939961},{"c":37.06,"h":37.1485,"l":36.94,"n":766,"o":36.94,"t":"2026-10-22T14:30:00Z","v":63828,"vw":37.044035},{"c":37.065,"h":37.12,"l":36.99,"n":526,"o":37.09,"t":"2026-10-22T14:45:00Z","v":30478,"vw":37.05703},{"c":37.16,"h":37.18,"l":37.06,"n":586,"o":37.07,"t":"2026-10-22T15:00:00Z","v":28697,"vw":37.12942},{"c":37.12,"h":37.155,"l":37.015,"n":638,"o":37.155,"t":"2026-10-22T15:15:00Z","v":35480,"vw":37.103868},{"c":37.05,"h":37.175,"l":37.01,"n":782,"o":37.11,"t":"2026-10-22T15:30:00Z","v":46841,"vw":37.128857},{"c":36.87,"h":37.055,"l":36.87,"n":321,"o":37.05,"t":"2026-10-22T15:45:00Z","v":16000,"vw":36.947194},{"c":36.86,"h":36.88,"l":36.82,"n":290,"o":36.865,"t":"2026-10-22T16:00:00Z","v":12421,"vw":36.858799},{"c":36.875,"h":36.88,"l":36.8058,"n":244,"o":36.8412,"t":"2026-10-22T16:15:00Z","v":14346,"vw":36.840179},{"c":36.995,"h":36.995,"l":36.86,"n":289,"o":36.88,"t":"2026-10-22T16:30:00Z","v":22636,"vw":36.950393},{"c":36.93,"h":37.04,"l":36.9199,"n":351,"o":37,"t":"2026-10-22T16:45:00Z","v":18832,"vw":36.97302},{"c":36.98,"h":37.02,"l":36.91,"n":266,"o":36.93,"t":"2026-10-22T17:00:00Z","v":12361,"vw":36.969495},{"c":36.93,"h":36.97,"l":36.89,"n":187,"o":36.96,"t":"2026-10-22T17:15:00Z","v":10890,"vw":36.9174},{"c":36.885,"h":36.935,"l":36.885,"n":108,"o":36.935,"t":"2026-10-22T17:30:00Z","v":5103,"vw":36.912944},{"c":36.91,"h":36.92,"l":36.865,"n":99,"o":36.865,"t":"2026-10-22T17:45:00Z","v":4845,"vw":36.8888},{"c":36.98,"h":37.02,"l":36.94,"n":152,"o":36.94,"t":"2026-10-22T18:00:00Z","v":7879,"vw":36.989101},{"c":36.965,"h":36.98,"l":36.89,"n":137,"o":36.98,"t":"2026-10-22T18:15:00Z","v":6621,"vw":36.935797},{"c":36.9899,"h":37.01,"l":36.96,"n":133,"o":36.96,"t":"2026-10-22T18:30:00Z","v":9884,"vw":36.98898},{"c":37.08,"h":37.08,"l":36.98,"n":143,"o":36.98,"t":"2026-10-22T18:45:00Z","v":8061,"vw":37.037593},{"c":36.93,"h":37.07,"l":36.91,"n":170,"o":37.07,"t":"2026-10-22T19:00:00Z","v":16288,"vw":37.009991},{"c":36.73,"h":36.93,"l":36.73,"n":334,"o":36.93,"t":"2026-10-22T19:15:00Z","v":25025,"vw":36.824739},{"c":36.92,"h":36.92,"l":36.7,"n":430,"o":36.72,"t":"2026-10-22T19:30:00Z","v":33588,"vw":36.833352},{"c":36.71,"h":36.925,"l":36.71,"n":1106,"o":36.92,"t":"2026-10-22T19:45:00Z","v":79222,"vw":36.777994},{"c":36.725,"h":36.73,"l":36.69,"n":14,"o":36.69,"t":"2026-10-22T20:00:00Z","v":1333,"vw":36.703518},{"c":36.74,"h":36.74,"l":36.74,"n":40,"o":36.74,"t":"2026-10-22T20:30:00Z","v":538,"vw":36.74},{"c":36.7,"h":36.94,"l":36.7,"n":22,"o":36.75,"t":"2026-10-22T20:45:00Z","v":2135,"vw":36.820326},{"c":36.94,"h":36.94,"l":36.94,"n":1,"o":36.94,"t":"2026-10-22T21:00:00Z","v":100,"vw":36.94},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-22T21:15:00Z","v":100,"vw":36.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.0269031141868512,"strike":43.58477508650519,"iv":0.7344173875432526,"gamma":0.04150709342560554,"theta":-0.04172750865051903,"vega":0.03245354671280277,"rho":0.006356638259905037,"breakevenPct":21.22738641492404},{"delta":0.3,"premium":1.243166089965398,"strike":41.85467128027682,"iv":0.6960523356401385,"gamma":0.04799498269896194,"theta":-0.043717128027681657,"vega":0.03569749134948097,"rho":0.007627595310135814,"breakevenPct":17.113688506092988},{"delta":0.35,"premium":1.480263157894737,"strike":40.421052631578945,"iv":0.6689947368421053,"gamma":0.05328421052631579,"theta":-0.04545263157894737,"vega":0.03834210526315789,"rho":0.00888612142856406,"breakevenPct":13.862271167048071},{"delta":0.4,"premium":1.7904545454545457,"strike":39.42545454545454,"iv":0.6703967272727273,"gamma":0.055432,"theta":-0.047608727272727275,"vega":0.03996181818181818,"rho":0.010096301325306879,"breakevenPct":11.999752964426893},{"delta":0.45,"premium":2.1159309021113244,"strike":38.489443378119,"iv":0.6696222648752399,"gamma":0.056870057581573895,"theta":-0.0488510556621881,"vega":0.0409573896353167,"rho":0.011297470371140293,"breakevenPct":10.340690978886766},{"delta":0.5,"premium":2.4583186619718314,"strike":37.568661971830984,"iv":0.6633549295774648,"gamma":0.0578,"theta":-0.0489431338028169,"vega":0.0412568661971831,"rho":0.01248703421848682,"breakevenPct":8.76896911359462},{"delta":0.55,"premium":2.837327586206897,"strike":36.6948275862069,"iv":0.6602144827586207,"gamma":0.057647413793103446,"theta":-0.04854224137931035,"vega":0.04092534482758621,"rho":0.013650190601208782,"breakevenPct":7.424334707646189},{"delta":0.6,"premium":3.2117834394904454,"strike":35.845541401273884,"iv":0.6482305732484077,"gamma":0.05737722929936306,"theta":-0.04678949044585988,"vega":0.039991082802547775,"rho":0.01481739433122088,"breakevenPct":6.13403489338134},{"delta":0.65,"premium":3.5302547770700636,"strike":35.04936305732484,"iv":0.617975796178344,"gamma":0.05777531847133758,"theta":-0.04312707006369427,"vega":0.03839872611464968,"rho":0.016026235707257974,"breakevenPct":4.835918028247024},{"delta":0.7,"premium":4.015894039735099,"strike":34.223509933774835,"iv":0.6122951986754966,"gamma":0.05461639072847682,"theta":-0.04033758278145696,"vega":0.03597052980132451,"rho":0.017115968901191884,"breakevenPct":3.911423841059607},{"delta":0.75,"premium":4.621402214022139,"strike":33.32656826568266,"iv":0.6152405904059041,"gamma":0.04965940959409594,"theta":-0.03731033210332104,"vega":0.032875645756457565,"rho":0.018116454168969863,"breakevenPct":3.119484999197828},{"delta":0.8,"premium":5.26183970856102,"strike":32.411657559198545,"iv":0.6089632058287796,"gamma":0.04411111111111111,"theta":-0.032964116575591985,"vega":0.028934790528233147,"rho":0.019089840341208492,"breakevenPct":2.3736338797814254},{"delta":0.85,"premium":6.3638613861386135,"strike":31.095709570957098,"iv":0.6427174917491749,"gamma":0.0349986798679868,"theta":-0.029433993399339935,"vega":0.024196699669967,"rho":0.019706628076794196,"breakevenPct":1.7923123834122685},{"delta":0.9,"premium":7.14950495049505,"strike":30.067326732673266,"iv":0.6081007920792079,"gamma":0.027771287128712865,"theta":-0.021838613861386132,"vega":0.018210693069306925,"rho":0.020568747918086442,"breakevenPct":1.1326947912182672}],"put":[{"delta":0.1,"premium":0.44349576324528617,"strike":28.054872897358585,"iv":0.8307901299344451,"gamma":0.020729959758685773,"theta":-0.025123915872358564,"vega":0.018106881423788843,"rho":-0.0033595207841269,"breakevenPct":24.96908387469212},{"delta":0.15,"premium":0.560221465076661,"strike":31.17206132879046,"iv":0.6327718909710391,"gamma":0.03532913117546849,"theta":-0.025679727427597956,"vega":0.024097955706984666,"rho":-0.004949505582721616,"breakevenPct":16.815652544255975},{"delta":0.2,"premium":0.8566508313539194,"strike":32.033254156769594,"iv":0.6736619952494062,"gamma":0.04001282660332542,"theta":-0.032876484560570074,"vega":0.029013064133016627,"rho":-0.00666445241732717,"breakevenPct":15.280969224413916},{"delta":0.25,"premium":1.0938679245283018,"strike":33.19496855345912,"iv":0.6435679245283019,"gamma":0.04754528301886792,"theta":-0.03539245283018868,"vega":0.032904402515723276,"rho":-0.008341924564041153,"breakevenPct":12.768748290948858},{"delta":0.3,"premium":1.3637278582930756,"strike":34.186795491143315,"iv":0.6244764895330113,"gamma":0.05352962962962963,"theta":-0.03744057971014493,"vega":0.03596038647342995,"rho":-0.01004041050320465,"breakevenPct":10.80688143247216},{"delta":0.35,"premium":1.7461755233494363,"strike":34.99194847020934,"iv":0.6442027375201288,"gamma":0.055381481481481476,"theta":-0.04106376811594203,"vega":0.038375845410628016,"rho":-0.01181490675710541,"breakevenPct":9.658225687880691},{"delta":0.4,"premium":2.2466555183946486,"strike":35.82775919732442,"iv":0.6754409698996655,"gamma":0.05506889632107023,"theta":-0.04474214046822743,"vega":0.03997274247491639,"rho":-0.0136785216047881,"breakevenPct":8.747000872473457},{"delta":0.45,"premium":2.56831641285956,"strike":36.67174280879865,"iv":0.6512013536379018,"gamma":0.058560236886632824,"theta":-0.043887817258883244,"vega":0.04097174280879865,"rho":-0.015409989740956791,"breakevenPct":7.327645663208993},{"delta":0.5,"premium":3.1328185328185327,"strike":37.59073359073359,"iv":0.6657366795366796,"gamma":0.05775984555984556,"theta":-0.04510849420849421,"vega":0.0413,"rho":-0.017320132655143185,"breakevenPct":6.364361255665598},{"delta":0.55,"premium":3.690802675585285,"strike":38.48160535117057,"iv":0.671848160535117,"gamma":0.056674247491638796,"theta":-0.04486254180602006,"vega":0.04091471571906355,"rho":-0.019225534714471294,"breakevenPct":5.459775338083466},{"delta":0.6,"premium":4.496969696969697,"strike":39.57575757575758,"iv":0.6967030303030304,"gamma":0.053599999999999995,"theta":-0.045172727272727274,"vega":0.04003939393939394,"rho":-0.021321067690633865,"breakevenPct":4.677206851119888},{"delta":0.65,"premium":5.545933014354067,"strike":40.86124401913875,"iv":0.7357875598086124,"gamma":0.04847464114832536,"theta":-0.04549425837320574,"vega":0.03840813397129186,"rho":-0.023604328075747173,"breakevenPct":4.034480965258987},{"delta":0.7,"premium":6.771999999999998,"strike":42.36,"iv":0.7515459999999999,"gamma":0.044020000000000004,"theta":-0.042342000000000005,"vega":0.035480000000000005,"rho":-0.02602893096139492,"breakevenPct":3.2934782608695596},{"delta":0.75,"premium":8.041230769230769,"strike":43.89846153846154,"iv":0.7676613846153846,"gamma":0.039404615384615385,"theta":-0.03899584615384616,"vega":0.03240307692307692,"rho":-0.028486906098512708,"breakevenPct":2.5618729096989945}]},"raw":{"call":[{"delta":0.25,"premium":1.0269031141868512,"strike":43.58477508650519,"iv":0.7344173875432526,"gamma":0.04150709342560554,"theta":-0.04172750865051903,"vega":0.03245354671280277,"rho":0.006356638259905037,"breakevenPct":21.22738641492404},{"delta":0.3,"premium":1.243166089965398,"strike":41.85467128027682,"iv":0.6960523356401385,"gamma":0.04799498269896194,"theta":-0.043717128027681657,"vega":0.03569749134948097,"rho":0.007627595310135814,"breakevenPct":17.113688506092988},{"delta":0.35,"premium":1.480263157894737,"strike":40.421052631578945,"iv":0.6689947368421053,"gamma":0.05328421052631579,"theta":-0.04545263157894737,"vega":0.03834210526315789,"rho":0.00888612142856406,"breakevenPct":13.862271167048071},{"delta":0.4,"premium":1.7904545454545457,"strike":39.42545454545454,"iv":0.6703967272727273,"gamma":0.055432,"theta":-0.047608727272727275,"vega":0.03996181818181818,"rho":0.010096301325306879,"breakevenPct":11.999752964426893},{"delta":0.45,"premium":2.1159309021113244,"strike":38.489443378119,"iv":0.6696222648752399,"gamma":0.056870057581573895,"theta":-0.0488510556621881,"vega":0.0409573896353167,"rho":0.011297470371140293,"breakevenPct":10.340690978886766},{"delta":0.5,"premium":2.4583186619718314,"strike":37.568661971830984,"iv":0.6633549295774648,"gamma":0.0578,"theta":-0.0489431338028169,"vega":0.0412568661971831,"rho":0.01248703421848682,"breakevenPct":8.76896911359462},{"delta":0.55,"premium":2.837327586206897,"strike":36.6948275862069,"iv":0.6602144827586207,"gamma":0.057647413793103446,"theta":-0.04854224137931035,"vega":0.04092534482758621,"rho":0.013650190601208782,"breakevenPct":7.424334707646189},{"delta":0.6,"premium":3.2117834394904454,"strike":35.845541401273884,"iv":0.6482305732484077,"gamma":0.05737722929936306,"theta":-0.04678949044585988,"vega":0.039991082802547775,"rho":0.01481739433122088,"breakevenPct":6.13403489338134},{"delta":0.65,"premium":3.5302547770700636,"strike":35.04936305732484,"iv":0.617975796178344,"gamma":0.05777531847133758,"theta":-0.04312707006369427,"vega":0.03839872611464968,"rho":0.016026235707257974,"breakevenPct":4.835918028247024},{"delta":0.7,"premium":4.015894039735099,"strike":34.223509933774835,"iv":0.6122951986754966,"gamma":0.05461639072847682,"theta":-0.04033758278145696,"vega":0.03597052980132451,"rho":0.017115968901191884,"breakevenPct":3.911423841059607},{"delta":0.75,"premium":4.621402214022139,"strike":33.32656826568266,"iv":0.6152405904059041,"gamma":0.04965940959409594,"theta":-0.03731033210332104,"vega":0.032875645756457565,"rho":0.018116454168969863,"breakevenPct":3.119484999197828},{"delta":0.8,"premium":5.26183970856102,"strike":32.411657559198545,"iv":0.6089632058287796,"gamma":0.04411111111111111,"theta":-0.032964116575591985,"vega":0.028934790528233147,"rho":0.019089840341208492,"breakevenPct":2.3736338797814254},{"delta":0.85,"premium":6.3638613861386135,"strike":31.095709570957098,"iv":0.6427174917491749,"gamma":0.0349986798679868,"theta":-0.029433993399339935,"vega":0.024196699669967,"rho":0.019706628076794196,"breakevenPct":1.7923123834122685},{"delta":0.9,"premium":7.14950495049505,"strike":30.067326732673266,"iv":0.6081007920792079,"gamma":0.027771287128712865,"theta":-0.021838613861386132,"vega":0.018210693069306925,"rho":0.020568747918086442,"breakevenPct":1.1326947912182672}],"put":[{"delta":0.1,"premium":0.44349576324528617,"strike":28.054872897358585,"iv":0.8307901299344451,"gamma":0.020729959758685773,"theta":-0.025123915872358564,"vega":0.018106881423788843,"rho":-0.0033595207841269,"breakevenPct":24.96908387469212},{"delta":0.15,"premium":0.560221465076661,"strike":31.17206132879046,"iv":0.6327718909710391,"gamma":0.03532913117546849,"theta":-0.025679727427597956,"vega":0.024097955706984666,"rho":-0.004949505582721616,"breakevenPct":16.815652544255975},{"delta":0.2,"premium":0.8566508313539194,"strike":32.033254156769594,"iv":0.6736619952494062,"gamma":0.04001282660332542,"theta":-0.032876484560570074,"vega":0.029013064133016627,"rho":-0.00666445241732717,"breakevenPct":15.280969224413916},{"delta":0.25,"premium":1.0938679245283018,"strike":33.19496855345912,"iv":0.6435679245283019,"gamma":0.04754528301886792,"theta":-0.03539245283018868,"vega":0.032904402515723276,"rho":-0.008341924564041153,"breakevenPct":12.768748290948858},{"delta":0.3,"premium":1.3637278582930756,"strike":34.186795491143315,"iv":0.6244764895330113,"gamma":0.05352962962962963,"theta":-0.03744057971014493,"vega":0.03596038647342995,"rho":-0.01004041050320465,"breakevenPct":10.80688143247216},{"delta":0.35,"premium":1.7461755233494363,"strike":34.99194847020934,"iv":0.6442027375201288,"gamma":0.055381481481481476,"theta":-0.04106376811594203,"vega":0.038375845410628016,"rho":-0.01181490675710541,"breakevenPct":9.658225687880691},{"delta":0.4,"premium":2.2466555183946486,"strike":35.82775919732442,"iv":0.6754409698996655,"gamma":0.05506889632107023,"theta":-0.04474214046822743,"vega":0.03997274247491639,"rho":-0.0136785216047881,"breakevenPct":8.747000872473457},{"delta":0.45,"premium":2.56831641285956,"strike":36.67174280879865,"iv":0.6512013536379018,"gamma":0.058560236886632824,"theta":-0.043887817258883244,"vega":0.04097174280879865,"rho":-0.015409989740956791,"breakevenPct":7.327645663208993},{"delta":0.5,"premium":3.1328185328185327,"strike":37.59073359073359,"iv":0.6657366795366796,"gamma":0.05775984555984556,"theta":-0.04510849420849421,"vega":0.0413,"rho":-0.017320132655143185,"breakevenPct":6.364361255665598},{"delta":0.55,"premium":3.690802675585285,"strike":38.48160535117057,"iv":0.671848160535117,"gamma":0.056674247491638796,"theta":-0.04486254180602006,"vega":0.04091471571906355,"rho":-0.019225534714471294,"breakevenPct":5.459775338083466},{"delta":0.6,"premium":4.496969696969697,"strike":39.57575757575758,"iv":0.6967030303030304,"gamma":0.053599999999999995,"theta":-0.045172727272727274,"vega":0.04003939393939394,"rho":-0.021321067690633865,"breakevenPct":4.677206851119888},{"delta":0.65,"premium":5.545933014354067,"strike":40.86124401913875,"iv":0.7357875598086124,"gamma":0.04847464114832536,"theta":-0.04549425837320574,"vega":0.03840813397129186,"rho":-0.023604328075747173,"breakevenPct":4.034480965258987},{"delta":0.7,"premium":6.771999999999998,"strike":42.36,"iv":0.7515459999999999,"gamma":0.044020000000000004,"theta":-0.042342000000000005,"vega":0.035480000000000005,"rho":-0.02602893096139492,"breakevenPct":3.2934782608695596},{"delta":0.75,"premium":8.041230769230769,"strike":43.89846153846154,"iv":0.7676613846153846,"gamma":0.039404615384615385,"theta":-0.03899584615384616,"vega":0.03240307692307692,"rho":-0.028486906098512708,"breakevenPct":2.5618729096989945}]}},"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"}}