{"symbol":"AGI","url":"https://intraalpha.com/companies/AGI","capturedAt":"2026-10-23T02:22:42.649Z","state":"ready","quote":{"symbol":"AGI","last_price":30.4,"prev_close":31.72,"regular_close":30.3,"change":-1.32,"change_pct":-4.1614,"regular_change":-1.42,"regular_change_pct":-4.4767,"extended_change":0.1,"extended_change_pct":0.33,"bid":30.3,"ask":30.9,"bid_size":500,"ask_size":100,"volume":3233504,"vwap":30.332533,"open":30.77,"high":30.77,"low":30.06,"close":30.3,"trade_count":41381,"last_trade_at":"2026-10-22T23:19:56.297326811Z","last_quote_at":"2026-10-23T00:00:00.214718994Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:41.140152942-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AGI","fetched_at":"2026-10-23T02:22:42.018867+00:00","name":"Alamos Gold Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Alamos Gold Inc. is engaged in the acquisition, exploration, development and extraction of gold in North America, Canada and Mexico. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":13278134000,"ebitda":1554900000,"pe_ratio":11.41,"peg_ratio":-2.5,"book_value":11.48,"dividend_per_share":0.13,"dividend_yield":0.0041,"eps":2.78,"revenue_ttm":2228400000,"gross_profit_ttm":1576700000,"profit_margin":0.526,"operating_margin_ttm":0.665,"return_on_assets_ttm":0.138,"return_on_equity_ttm":0.274,"quarterly_earnings_growth":0.688,"quarterly_revenue_growth":0.356,"analyst_target_price":41.33,"analyst_number":5,"beta":1.398,"fifty_two_week_high":55.24,"fifty_two_week_low":27.02,"fifty_day_ma":34.48,"two_hundred_day_ma":38.56,"shares_outstanding":418604000,"forward_pe":13.19,"price_to_sales":5.96,"price_to_book":3.115,"ev_to_revenue":6.51,"ev_to_ebitda":7.99},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:42.018867+00:00"},"optionObservedAt":"2026-10-22T19:59:59.114Z","bars":[{"c":32.11,"h":32.11,"l":32.11,"n":1,"o":32.11,"t":"2026-10-16T09:25:00Z","v":100,"vw":32.11},{"c":31.95,"h":31.95,"l":31.95,"n":2,"o":31.95,"t":"2026-10-16T11:05:00Z","v":1515,"vw":31.95},{"c":32.1332,"h":32.1332,"l":32.1332,"n":1,"o":32.1332,"t":"2026-10-16T13:00:00Z","v":500,"vw":32.1332},{"c":31.92,"h":31.92,"l":31.92,"n":2,"o":31.92,"t":"2026-10-16T13:10:00Z","v":101,"vw":31.92},{"c":32,"h":32,"l":31.85,"n":4,"o":31.85,"t":"2026-10-16T13:15:00Z","v":1625,"vw":31.988462},{"c":32.01,"h":32.03,"l":31.75,"n":241,"o":31.91,"t":"2026-10-16T13:30:00Z","v":25336,"vw":31.919078},{"c":32.17,"h":32.205,"l":32.03,"n":260,"o":32.06,"t":"2026-10-16T13:35:00Z","v":14343,"vw":32.139371},{"c":32.34,"h":32.37,"l":32.16,"n":303,"o":32.17,"t":"2026-10-16T13:40:00Z","v":35197,"vw":32.27093},{"c":32.26,"h":32.31,"l":32.21,"n":363,"o":32.31,"t":"2026-10-16T13:45:00Z","v":21659,"vw":32.257737},{"c":32.33,"h":32.38,"l":32.25,"n":306,"o":32.28,"t":"2026-10-16T13:50:00Z","v":13023,"vw":32.322677},{"c":32.36,"h":32.41,"l":32.3,"n":556,"o":32.33,"t":"2026-10-16T13:55:00Z","v":45201,"vw":32.385093},{"c":32.24,"h":32.48,"l":32.23,"n":624,"o":32.38,"t":"2026-10-16T14:00:00Z","v":42463,"vw":32.409878},{"c":32.335,"h":32.345,"l":32.22,"n":387,"o":32.24,"t":"2026-10-16T14:05:00Z","v":19415,"vw":32.283609},{"c":32.395,"h":32.43,"l":32.32,"n":707,"o":32.32,"t":"2026-10-16T14:10:00Z","v":67486,"vw":32.409764},{"c":32.45,"h":32.5,"l":32.375,"n":494,"o":32.4,"t":"2026-10-16T14:15:00Z","v":27867,"vw":32.445092},{"c":32.6,"h":32.6,"l":32.44,"n":524,"o":32.45,"t":"2026-10-16T14:20:00Z","v":22218,"vw":32.517366},{"c":32.602,"h":32.66,"l":32.6,"n":663,"o":32.6,"t":"2026-10-16T14:25:00Z","v":38255,"vw":32.627749},{"c":32.545,"h":32.67,"l":32.545,"n":705,"o":32.595,"t":"2026-10-16T14:30:00Z","v":35040,"vw":32.597048},{"c":32.46,"h":32.54,"l":32.45,"n":579,"o":32.54,"t":"2026-10-16T14:35:00Z","v":34429,"vw":32.481513},{"c":32.45,"h":32.51,"l":32.435,"n":398,"o":32.46,"t":"2026-10-16T14:40:00Z","v":20172,"vw":32.470105},{"c":32.48,"h":32.48,"l":32.425,"n":384,"o":32.45,"t":"2026-10-16T14:45:00Z","v":22688,"vw":32.451934},{"c":32.53,"h":32.59,"l":32.5,"n":448,"o":32.515,"t":"2026-10-16T14:50:00Z","v":26041,"vw":32.530578},{"c":32.49,"h":32.56,"l":32.465,"n":454,"o":32.54,"t":"2026-10-16T14:55:00Z","v":23400,"vw":32.520893},{"c":32.49,"h":32.52,"l":32.425,"n":511,"o":32.48,"t":"2026-10-16T15:00:00Z","v":24115,"vw":32.472305},{"c":32.34,"h":32.505,"l":32.31,"n":658,"o":32.475,"t":"2026-10-16T15:05:00Z","v":36648,"vw":32.399215},{"c":32.18,"h":32.36,"l":32.175,"n":651,"o":32.36,"t":"2026-10-16T15:10:00Z","v":37315,"vw":32.288292},{"c":32.175,"h":32.225,"l":32.13,"n":724,"o":32.18,"t":"2026-10-16T15:15:00Z","v":38939,"vw":32.174563},{"c":32.08,"h":32.19,"l":32.03,"n":837,"o":32.17,"t":"2026-10-16T15:20:00Z","v":69645,"vw":32.122812},{"c":32.075,"h":32.145,"l":32.05,"n":468,"o":32.08,"t":"2026-10-16T15:25:00Z","v":23629,"vw":32.096453},{"c":32.125,"h":32.125,"l":32.06,"n":491,"o":32.07,"t":"2026-10-16T15:30:00Z","v":24920,"vw":32.092893},{"c":32.07,"h":32.1499,"l":32.04,"n":630,"o":32.135,"t":"2026-10-16T15:35:00Z","v":33098,"vw":32.089748},{"c":31.99,"h":32.09,"l":31.99,"n":381,"o":32.075,"t":"2026-10-16T15:40:00Z","v":15768,"vw":32.037233},{"c":31.975,"h":32.07,"l":31.97,"n":523,"o":31.99,"t":"2026-10-16T15:45:00Z","v":29759,"vw":32.003695},{"c":31.895,"h":31.9777,"l":31.895,"n":364,"o":31.97,"t":"2026-10-16T15:50:00Z","v":22027,"vw":31.937392},{"c":31.85,"h":31.93,"l":31.85,"n":373,"o":31.88,"t":"2026-10-16T15:55:00Z","v":16211,"vw":31.8928},{"c":31.79,"h":31.87,"l":31.71,"n":762,"o":31.855,"t":"2026-10-16T16:00:00Z","v":40848,"vw":31.788642},{"c":31.795,"h":31.9,"l":31.78,"n":477,"o":31.82,"t":"2026-10-16T16:05:00Z","v":33067,"vw":31.822861},{"c":31.96,"h":31.98,"l":31.8,"n":544,"o":31.8,"t":"2026-10-16T16:10:00Z","v":29822,"vw":31.877309},{"c":31.97,"h":32,"l":31.93,"n":618,"o":31.98,"t":"2026-10-16T16:15:00Z","v":36694,"vw":31.956675},{"c":32.02,"h":32.025,"l":31.945,"n":256,"o":31.97,"t":"2026-10-16T16:20:00Z","v":12328,"vw":31.981049},{"c":32.01,"h":32.06,"l":31.975,"n":396,"o":32.01,"t":"2026-10-16T16:25:00Z","v":19780,"vw":32.015605},{"c":31.94,"h":32.01,"l":31.93,"n":370,"o":32.01,"t":"2026-10-16T16:30:00Z","v":21028,"vw":31.95329},{"c":31.965,"h":31.98,"l":31.9,"n":420,"o":31.95,"t":"2026-10-16T16:35:00Z","v":25229,"vw":31.925831},{"c":32.085,"h":32.085,"l":31.955,"n":399,"o":31.96,"t":"2026-10-16T16:40:00Z","v":16898,"vw":31.997789},{"c":31.965,"h":32.085,"l":31.945,"n":871,"o":32.08,"t":"2026-10-16T16:45:00Z","v":70243,"vw":32.034782},{"c":32.02,"h":32.025,"l":31.95,"n":414,"o":31.95,"t":"2026-10-16T16:50:00Z","v":26632,"vw":31.992016},{"c":32.02,"h":32.03,"l":32,"n":281,"o":32.02,"t":"2026-10-16T16:55:00Z","v":14681,"vw":32.016385},{"c":31.89,"h":32.015,"l":31.87,"n":361,"o":32.01,"t":"2026-10-16T17:00:00Z","v":17879,"vw":31.917079},{"c":31.88,"h":31.9,"l":31.82,"n":395,"o":31.895,"t":"2026-10-16T17:05:00Z","v":17822,"vw":31.853093},{"c":31.805,"h":31.89,"l":31.805,"n":252,"o":31.885,"t":"2026-10-16T17:10:00Z","v":11271,"vw":31.859541},{"c":31.825,"h":31.83,"l":31.77,"n":306,"o":31.8,"t":"2026-10-16T17:15:00Z","v":17142,"vw":31.801439},{"c":31.85,"h":31.865,"l":31.805,"n":354,"o":31.83,"t":"2026-10-16T17:20:00Z","v":19064,"vw":31.832945},{"c":31.855,"h":31.88,"l":31.81,"n":308,"o":31.845,"t":"2026-10-16T17:25:00Z","v":16686,"vw":31.842941},{"c":31.9,"h":31.9,"l":31.85,"n":354,"o":31.86,"t":"2026-10-16T17:30:00Z","v":37244,"vw":31.877853},{"c":31.84,"h":31.91,"l":31.835,"n":332,"o":31.905,"t":"2026-10-16T17:35:00Z","v":15816,"vw":31.881339},{"c":31.95,"h":32.025,"l":31.82,"n":755,"o":31.85,"t":"2026-10-16T17:40:00Z","v":42375,"vw":31.939172},{"c":31.91,"h":31.955,"l":31.9,"n":245,"o":31.95,"t":"2026-10-16T17:45:00Z","v":13210,"vw":31.926675},{"c":31.885,"h":31.92,"l":31.86,"n":239,"o":31.9,"t":"2026-10-16T17:50:00Z","v":12885,"vw":31.882621},{"c":31.865,"h":31.89,"l":31.845,"n":265,"o":31.88,"t":"2026-10-16T17:55:00Z","v":29149,"vw":31.864476},{"c":31.85,"h":31.9,"l":31.815,"n":461,"o":31.865,"t":"2026-10-16T18:00:00Z","v":26343,"vw":31.865208},{"c":31.905,"h":31.905,"l":31.82,"n":557,"o":31.85,"t":"2026-10-16T18:05:00Z","v":32724,"vw":31.87042},{"c":31.8401,"h":31.895,"l":31.805,"n":516,"o":31.895,"t":"2026-10-16T18:10:00Z","v":43639,"vw":31.831035},{"c":31.785,"h":31.845,"l":31.7715,"n":326,"o":31.845,"t":"2026-10-16T18:15:00Z","v":29959,"vw":31.806839},{"c":31.775,"h":31.79,"l":31.735,"n":404,"o":31.78,"t":"2026-10-16T18:20:00Z","v":29096,"vw":31.76687},{"c":31.77,"h":31.795,"l":31.74,"n":344,"o":31.785,"t":"2026-10-16T18:25:00Z","v":20311,"vw":31.763263},{"c":31.75,"h":31.78,"l":31.715,"n":318,"o":31.76,"t":"2026-10-16T18:30:00Z","v":25345,"vw":31.745369},{"c":31.76,"h":31.775,"l":31.72,"n":284,"o":31.75,"t":"2026-10-16T18:35:00Z","v":13630,"vw":31.750203},{"c":31.77,"h":31.79,"l":31.73,"n":480,"o":31.77,"t":"2026-10-16T18:40:00Z","v":24961,"vw":31.75302},{"c":31.78,"h":31.78,"l":31.735,"n":392,"o":31.765,"t":"2026-10-16T18:45:00Z","v":20571,"vw":31.764562},{"c":31.74,"h":31.78,"l":31.725,"n":279,"o":31.78,"t":"2026-10-16T18:50:00Z","v":12081,"vw":31.745467},{"c":31.795,"h":31.8,"l":31.695,"n":356,"o":31.73,"t":"2026-10-16T18:55:00Z","v":19427,"vw":31.743267},{"c":31.79,"h":31.82,"l":31.77,"n":302,"o":31.79,"t":"2026-10-16T19:00:00Z","v":14421,"vw":31.797568},{"c":31.81,"h":31.85,"l":31.775,"n":525,"o":31.795,"t":"2026-10-16T19:05:00Z","v":36088,"vw":31.805697},{"c":31.94,"h":31.94,"l":31.81,"n":459,"o":31.81,"t":"2026-10-16T19:10:00Z","v":25890,"vw":31.867565},{"c":31.94,"h":31.975,"l":31.92,"n":424,"o":31.94,"t":"2026-10-16T19:15:00Z","v":33146,"vw":31.946735},{"c":31.985,"h":32.01,"l":31.94,"n":485,"o":31.94,"t":"2026-10-16T19:20:00Z","v":33777,"vw":31.985135},{"c":32.05,"h":32.05,"l":31.935,"n":625,"o":31.99,"t":"2026-10-16T19:25:00Z","v":48810,"vw":31.967538},{"c":32.049,"h":32.08,"l":32.029,"n":773,"o":32.045,"t":"2026-10-16T19:30:00Z","v":58539,"vw":32.050809},{"c":32.04,"h":32.079,"l":32,"n":655,"o":32.05,"t":"2026-10-16T19:35:00Z","v":44773,"vw":32.032917},{"c":31.975,"h":32.055,"l":31.965,"n":500,"o":32.04,"t":"2026-10-16T19:40:00Z","v":31317,"vw":32.006764},{"c":32.015,"h":32.035,"l":31.975,"n":903,"o":31.975,"t":"2026-10-16T19:45:00Z","v":59002,"vw":32.011378},{"c":32.05,"h":32.095,"l":31.985,"n":1541,"o":32.02,"t":"2026-10-16T19:50:00Z","v":107212,"vw":32.036896},{"c":32.14,"h":32.165,"l":32.045,"n":3445,"o":32.06,"t":"2026-10-16T19:55:00Z","v":296633,"vw":32.129743},{"c":32.12,"h":32.14,"l":32.12,"n":44,"o":32.14,"t":"2026-10-16T20:00:00Z","v":173611,"vw":32.120025},{"c":32.0534,"h":32.0534,"l":31.82,"n":2,"o":31.82,"t":"2026-10-16T20:40:00Z","v":376,"vw":31.944149},{"c":32.098,"h":32.098,"l":32.098,"n":1,"o":32.098,"t":"2026-10-16T20:45:00Z","v":800,"vw":32.098},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-10-16T21:35:00Z","v":155,"vw":32.19},{"c":32.15,"h":32.15,"l":32.15,"n":5,"o":32.15,"t":"2026-10-16T21:40:00Z","v":124,"vw":32.15},{"c":32.2633,"h":32.2633,"l":32.2633,"n":1,"o":32.2633,"t":"2026-10-19T10:45:00Z","v":250,"vw":32.2633},{"c":32.11,"h":32.29,"l":32.11,"n":5,"o":32.29,"t":"2026-10-19T11:00:00Z","v":320,"vw":32.173333},{"c":31.95,"h":31.95,"l":31.95,"n":7,"o":31.95,"t":"2026-10-19T12:50:00Z","v":320,"vw":31.95},{"c":32.0801,"h":32.24,"l":31.8844,"n":383,"o":31.99,"t":"2026-10-19T13:30:00Z","v":36340,"vw":32.057698},{"c":32.02,"h":32.2,"l":32.01,"n":429,"o":32.155,"t":"2026-10-19T13:35:00Z","v":33614,"vw":32.122635},{"c":31.95,"h":32.025,"l":31.835,"n":447,"o":32.025,"t":"2026-10-19T13:40:00Z","v":36483,"vw":31.913982},{"c":31.88,"h":31.94,"l":31.76,"n":275,"o":31.94,"t":"2026-10-19T13:45:00Z","v":17960,"vw":31.84556},{"c":31.93,"h":31.995,"l":31.84,"n":161,"o":31.88,"t":"2026-10-19T13:50:00Z","v":8570,"vw":31.935067},{"c":31.965,"h":31.985,"l":31.925,"n":181,"o":31.93,"t":"2026-10-19T13:55:00Z","v":8026,"vw":31.963017},{"c":31.79,"h":31.96,"l":31.79,"n":342,"o":31.94,"t":"2026-10-19T14:00:00Z","v":18467,"vw":31.862105},{"c":31.745,"h":31.82,"l":31.745,"n":520,"o":31.785,"t":"2026-10-19T14:05:00Z","v":33020,"vw":31.792358},{"c":31.76,"h":31.76,"l":31.695,"n":321,"o":31.74,"t":"2026-10-19T14:10:00Z","v":17701,"vw":31.739092},{"c":31.83,"h":31.89,"l":31.7701,"n":349,"o":31.774,"t":"2026-10-19T14:15:00Z","v":20425,"vw":31.826146},{"c":31.83,"h":31.85,"l":31.75,"n":314,"o":31.85,"t":"2026-10-19T14:20:00Z","v":17996,"vw":31.811091},{"c":31.86,"h":31.915,"l":31.815,"n":389,"o":31.835,"t":"2026-10-19T14:25:00Z","v":17090,"vw":31.873501},{"c":31.92,"h":31.925,"l":31.84,"n":501,"o":31.85,"t":"2026-10-19T14:30:00Z","v":29217,"vw":31.881514},{"c":31.895,"h":31.96,"l":31.895,"n":300,"o":31.91,"t":"2026-10-19T14:35:00Z","v":12700,"vw":31.928258},{"c":31.98,"h":31.985,"l":31.875,"n":371,"o":31.89,"t":"2026-10-19T14:40:00Z","v":16494,"vw":31.938801},{"c":31.9399,"h":31.99,"l":31.84,"n":912,"o":31.96,"t":"2026-10-19T14:45:00Z","v":64077,"vw":31.899225},{"c":31.87,"h":31.93,"l":31.855,"n":267,"o":31.93,"t":"2026-10-19T14:50:00Z","v":10527,"vw":31.88716},{"c":31.905,"h":31.93,"l":31.88,"n":274,"o":31.88,"t":"2026-10-19T14:55:00Z","v":11691,"vw":31.907074},{"c":31.88,"h":31.935,"l":31.88,"n":347,"o":31.91,"t":"2026-10-19T15:00:00Z","v":15656,"vw":31.90674},{"c":31.91,"h":31.925,"l":31.85,"n":384,"o":31.87,"t":"2026-10-19T15:05:00Z","v":17241,"vw":31.889139},{"c":31.935,"h":31.95,"l":31.84,"n":327,"o":31.9,"t":"2026-10-19T15:10:00Z","v":16084,"vw":31.912499},{"c":32.02,"h":32.02,"l":31.93,"n":367,"o":31.93,"t":"2026-10-19T15:15:00Z","v":19374,"vw":31.962819},{"c":32.08,"h":32.08,"l":31.995,"n":417,"o":32.015,"t":"2026-10-19T15:20:00Z","v":26493,"vw":32.023405},{"c":32.1195,"h":32.135,"l":32.05,"n":356,"o":32.075,"t":"2026-10-19T15:25:00Z","v":14644,"vw":32.108956},{"c":32.03,"h":32.11,"l":32.005,"n":525,"o":32.11,"t":"2026-10-19T15:30:00Z","v":29237,"vw":32.040619},{"c":32.075,"h":32.095,"l":32.03,"n":327,"o":32.03,"t":"2026-10-19T15:35:00Z","v":14644,"vw":32.067202},{"c":32.0414,"h":32.08,"l":32.035,"n":283,"o":32.07,"t":"2026-10-19T15:40:00Z","v":12751,"vw":32.05471},{"c":32.04,"h":32.0598,"l":32.015,"n":213,"o":32.0491,"t":"2026-10-19T15:45:00Z","v":6905,"vw":32.039911},{"c":32.02,"h":32.05,"l":32.005,"n":415,"o":32.04,"t":"2026-10-19T15:50:00Z","v":24109,"vw":32.02839},{"c":32.035,"h":32.04,"l":32.01,"n":409,"o":32.03,"t":"2026-10-19T15:55:00Z","v":24219,"vw":32.023956},{"c":32.01,"h":32.035,"l":31.96,"n":429,"o":32.03,"t":"2026-10-19T16:00:00Z","v":19928,"vw":31.992878},{"c":31.975,"h":32.01,"l":31.94,"n":320,"o":32,"t":"2026-10-19T16:05:00Z","v":14395,"vw":31.976686},{"c":32,"h":32.01,"l":31.96,"n":225,"o":31.98,"t":"2026-10-19T16:10:00Z","v":8315,"vw":31.989435},{"c":32.01,"h":32.025,"l":32.005,"n":306,"o":32.005,"t":"2026-10-19T16:15:00Z","v":13205,"vw":32.0143},{"c":31.99,"h":32.02,"l":31.985,"n":262,"o":32.015,"t":"2026-10-19T16:20:00Z","v":9984,"vw":32.004917},{"c":32,"h":32.0085,"l":31.99,"n":204,"o":31.99,"t":"2026-10-19T16:25:00Z","v":8132,"vw":31.998834},{"c":32,"h":32.005,"l":31.945,"n":473,"o":31.995,"t":"2026-10-19T16:30:00Z","v":20884,"vw":31.970476},{"c":31.98,"h":31.99,"l":31.965,"n":302,"o":31.99,"t":"2026-10-19T16:35:00Z","v":11745,"vw":31.973759},{"c":32.005,"h":32.005,"l":31.985,"n":266,"o":31.985,"t":"2026-10-19T16:40:00Z","v":11855,"vw":31.996586},{"c":31.94,"h":32,"l":31.93,"n":331,"o":32,"t":"2026-10-19T16:45:00Z","v":9980,"vw":31.965152},{"c":31.94,"h":31.955,"l":31.935,"n":283,"o":31.95,"t":"2026-10-19T16:50:00Z","v":10796,"vw":31.947702},{"c":31.925,"h":31.945,"l":31.925,"n":161,"o":31.935,"t":"2026-10-19T16:55:00Z","v":5205,"vw":31.932034},{"c":31.905,"h":31.92,"l":31.895,"n":252,"o":31.92,"t":"2026-10-19T17:00:00Z","v":9715,"vw":31.905944},{"c":31.865,"h":31.905,"l":31.865,"n":197,"o":31.905,"t":"2026-10-19T17:05:00Z","v":8072,"vw":31.887648},{"c":31.96,"h":31.965,"l":31.865,"n":442,"o":31.865,"t":"2026-10-19T17:10:00Z","v":18907,"vw":31.901091},{"c":31.985,"h":32.005,"l":31.95,"n":354,"o":31.955,"t":"2026-10-19T17:15:00Z","v":18615,"vw":31.974452},{"c":32.005,"h":32.005,"l":31.97,"n":292,"o":31.98,"t":"2026-10-19T17:20:00Z","v":12548,"vw":31.982663},{"c":32.04,"h":32.045,"l":32.005,"n":257,"o":32.005,"t":"2026-10-19T17:25:00Z","v":10972,"vw":32.030681},{"c":32.055,"h":32.07,"l":32.03,"n":354,"o":32.035,"t":"2026-10-19T17:30:00Z","v":14373,"vw":32.041333},{"c":32.01,"h":32.06,"l":32.005,"n":279,"o":32.06,"t":"2026-10-19T17:35:00Z","v":11383,"vw":32.021468},{"c":32.01,"h":32.07,"l":32.01,"n":734,"o":32.015,"t":"2026-10-19T17:40:00Z","v":42287,"vw":32.035947},{"c":31.99,"h":32.01,"l":31.985,"n":278,"o":32,"t":"2026-10-19T17:45:00Z","v":9804,"vw":32.003871},{"c":31.98,"h":31.995,"l":31.9599,"n":289,"o":31.995,"t":"2026-10-19T17:50:00Z","v":9639,"vw":31.971912},{"c":32.025,"h":32.025,"l":31.985,"n":299,"o":31.985,"t":"2026-10-19T17:55:00Z","v":15791,"vw":32.002346},{"c":32.05,"h":32.055,"l":31.99,"n":539,"o":32.045,"t":"2026-10-19T18:00:00Z","v":26222,"vw":32.031603},{"c":32.055,"h":32.055,"l":32.02,"n":364,"o":32.055,"t":"2026-10-19T18:05:00Z","v":12115,"vw":32.040742},{"c":32.045,"h":32.065,"l":32.04,"n":273,"o":32.06,"t":"2026-10-19T18:10:00Z","v":10944,"vw":32.055562},{"c":32.045,"h":32.05,"l":32.03,"n":217,"o":32.045,"t":"2026-10-19T18:15:00Z","v":8414,"vw":32.040996},{"c":32.035,"h":32.06,"l":32.03,"n":300,"o":32.05,"t":"2026-10-19T18:20:00Z","v":11543,"vw":32.047921},{"c":31.995,"h":32.03,"l":31.975,"n":350,"o":32.03,"t":"2026-10-19T18:25:00Z","v":16698,"vw":31.995313},{"c":32.01,"h":32.02,"l":31.985,"n":343,"o":31.99,"t":"2026-10-19T18:30:00Z","v":13699,"vw":32.002551},{"c":32.035,"h":32.035,"l":31.995,"n":321,"o":32.01,"t":"2026-10-19T18:35:00Z","v":16337,"vw":32.023115},{"c":32.035,"h":32.05,"l":32.02,"n":308,"o":32.035,"t":"2026-10-19T18:40:00Z","v":13673,"vw":32.035664},{"c":32.09,"h":32.105,"l":32.04,"n":407,"o":32.04,"t":"2026-10-19T18:45:00Z","v":26376,"vw":32.071913},{"c":32.05,"h":32.09,"l":32.035,"n":282,"o":32.085,"t":"2026-10-19T18:50:00Z","v":12103,"vw":32.062478},{"c":32.055,"h":32.065,"l":32.045,"n":294,"o":32.045,"t":"2026-10-19T18:55:00Z","v":11829,"vw":32.057298},{"c":32.05,"h":32.08,"l":32.045,"n":315,"o":32.05,"t":"2026-10-19T19:00:00Z","v":19702,"vw":32.061968},{"c":32.055,"h":32.06,"l":32.035,"n":325,"o":32.045,"t":"2026-10-19T19:05:00Z","v":18675,"vw":32.050825},{"c":32.045,"h":32.08,"l":32.03,"n":404,"o":32.06,"t":"2026-10-19T19:10:00Z","v":20662,"vw":32.058193},{"c":32.14,"h":32.145,"l":32.05,"n":403,"o":32.05,"t":"2026-10-19T19:15:00Z","v":20745,"vw":32.094582},{"c":32.1,"h":32.14,"l":32.08,"n":534,"o":32.135,"t":"2026-10-19T19:20:00Z","v":25215,"vw":32.113807},{"c":32.185,"h":32.19,"l":32.09,"n":915,"o":32.09,"t":"2026-10-19T19:25:00Z","v":68011,"vw":32.124864},{"c":32.23,"h":32.24,"l":32.18,"n":536,"o":32.185,"t":"2026-10-19T19:30:00Z","v":27806,"vw":32.213413},{"c":32.235,"h":32.27,"l":32.225,"n":676,"o":32.235,"t":"2026-10-19T19:35:00Z","v":37590,"vw":32.240339},{"c":32.225,"h":32.235,"l":32.21,"n":488,"o":32.23,"t":"2026-10-19T19:40:00Z","v":25286,"vw":32.224889},{"c":32.18,"h":32.235,"l":32.165,"n":869,"o":32.22,"t":"2026-10-19T19:45:00Z","v":58572,"vw":32.193414},{"c":32.055,"h":32.19,"l":32.055,"n":1150,"o":32.185,"t":"2026-10-19T19:50:00Z","v":76548,"vw":32.126509},{"c":31.975,"h":32.06,"l":31.945,"n":2529,"o":32.05,"t":"2026-10-19T19:55:00Z","v":193070,"vw":31.984741},{"c":31.98,"h":31.98,"l":31.98,"n":26,"o":31.98,"t":"2026-10-19T20:00:00Z","v":160827,"vw":31.98},{"c":31.87,"h":31.87,"l":31.87,"n":1,"o":31.87,"t":"2026-10-20T08:00:00Z","v":1090,"vw":31.87},{"c":31.9,"h":31.9,"l":31.89,"n":2,"o":31.89,"t":"2026-10-20T08:25:00Z","v":200,"vw":31.895},{"c":31.96,"h":31.96,"l":31.96,"n":2,"o":31.96,"t":"2026-10-20T08:30:00Z","v":178,"vw":31.96},{"c":31.77,"h":31.77,"l":31.77,"n":1,"o":31.77,"t":"2026-10-20T09:00:00Z","v":100,"vw":31.77},{"c":31.6,"h":31.6,"l":31.45,"n":3,"o":31.45,"t":"2026-10-20T11:00:00Z","v":620,"vw":31.575},{"c":31.625,"h":31.625,"l":31.625,"n":2,"o":31.625,"t":"2026-10-20T12:50:00Z","v":350,"vw":31.625},{"c":31.7499,"h":31.75,"l":31.7,"n":5,"o":31.72,"t":"2026-10-20T12:55:00Z","v":1115,"vw":31.73902},{"c":31.7001,"h":31.71,"l":31.7001,"n":4,"o":31.71,"t":"2026-10-20T13:00:00Z","v":600,"vw":31.70505},{"c":31.574,"h":31.65,"l":31.37,"n":348,"o":31.37,"t":"2026-10-20T13:30:00Z","v":34667,"vw":31.546857},{"c":31.945,"h":31.95,"l":31.57,"n":284,"o":31.59,"t":"2026-10-20T13:35:00Z","v":22288,"vw":31.744861},{"c":32.04,"h":32.065,"l":31.9,"n":453,"o":31.93,"t":"2026-10-20T13:40:00Z","v":51459,"vw":31.992497},{"c":31.97,"h":32.07,"l":31.905,"n":292,"o":32.045,"t":"2026-10-20T13:45:00Z","v":27767,"vw":31.992045},{"c":31.905,"h":32.06,"l":31.9,"n":400,"o":31.965,"t":"2026-10-20T13:50:00Z","v":21500,"vw":31.986114},{"c":31.99,"h":31.99,"l":31.885,"n":372,"o":31.91,"t":"2026-10-20T13:55:00Z","v":21213,"vw":31.95045},{"c":31.89,"h":31.96,"l":31.88,"n":412,"o":31.96,"t":"2026-10-20T14:00:00Z","v":22455,"vw":31.925014},{"c":32.06,"h":32.11,"l":31.87,"n":288,"o":31.88,"t":"2026-10-20T14:05:00Z","v":26004,"vw":32.044873},{"c":32.13,"h":32.13,"l":32.04,"n":276,"o":32.06,"t":"2026-10-20T14:10:00Z","v":16017,"vw":32.094838},{"c":32.32,"h":32.335,"l":32.14,"n":347,"o":32.15,"t":"2026-10-20T14:15:00Z","v":29728,"vw":32.197211},{"c":32.41,"h":32.41,"l":32.255,"n":530,"o":32.3,"t":"2026-10-20T14:20:00Z","v":30459,"vw":32.31881},{"c":32.62,"h":32.62,"l":32.39,"n":501,"o":32.39,"t":"2026-10-20T14:25:00Z","v":26475,"vw":32.514715},{"c":32.59,"h":32.67,"l":32.5305,"n":558,"o":32.63,"t":"2026-10-20T14:30:00Z","v":35164,"vw":32.608082},{"c":32.59,"h":32.6332,"l":32.525,"n":679,"o":32.6,"t":"2026-10-20T14:35:00Z","v":54700,"vw":32.582141},{"c":32.72,"h":32.83,"l":32.585,"n":640,"o":32.6,"t":"2026-10-20T14:40:00Z","v":59284,"vw":32.710347},{"c":32.51,"h":32.73,"l":32.5,"n":512,"o":32.73,"t":"2026-10-20T14:45:00Z","v":35297,"vw":32.599696},{"c":32.485,"h":32.51,"l":32.43,"n":352,"o":32.495,"t":"2026-10-20T14:50:00Z","v":24179,"vw":32.467745},{"c":32.53,"h":32.53,"l":32.45,"n":478,"o":32.47,"t":"2026-10-20T14:55:00Z","v":34696,"vw":32.49776},{"c":32.48,"h":32.55,"l":32.4799,"n":387,"o":32.53,"t":"2026-10-20T15:00:00Z","v":28911,"vw":32.510231},{"c":32.53,"h":32.565,"l":32.47,"n":247,"o":32.485,"t":"2026-10-20T15:05:00Z","v":17017,"vw":32.50904},{"c":32.38,"h":32.545,"l":32.36,"n":1131,"o":32.54,"t":"2026-10-20T15:10:00Z","v":76052,"vw":32.482514},{"c":32.48,"h":32.48,"l":32.36,"n":490,"o":32.38,"t":"2026-10-20T15:15:00Z","v":30024,"vw":32.410623},{"c":32.37,"h":32.47,"l":32.35,"n":428,"o":32.47,"t":"2026-10-20T15:20:00Z","v":22058,"vw":32.392963},{"c":32.36,"h":32.406,"l":32.345,"n":289,"o":32.37,"t":"2026-10-20T15:25:00Z","v":13911,"vw":32.381779},{"c":32.295,"h":32.375,"l":32.26,"n":614,"o":32.3699,"t":"2026-10-20T15:30:00Z","v":30835,"vw":32.3096},{"c":32.315,"h":32.325,"l":32.265,"n":566,"o":32.295,"t":"2026-10-20T15:35:00Z","v":59973,"vw":32.294914},{"c":32.335,"h":32.4,"l":32.32,"n":352,"o":32.33,"t":"2026-10-20T15:40:00Z","v":23810,"vw":32.35371},{"c":32.28,"h":32.33,"l":32.23,"n":264,"o":32.33,"t":"2026-10-20T15:45:00Z","v":14944,"vw":32.277468},{"c":32.23,"h":32.3,"l":32.215,"n":290,"o":32.29,"t":"2026-10-20T15:50:00Z","v":14124,"vw":32.264132},{"c":32.2,"h":32.23,"l":32.2,"n":231,"o":32.23,"t":"2026-10-20T15:55:00Z","v":16058,"vw":32.2133},{"c":32.175,"h":32.25,"l":32.17,"n":270,"o":32.205,"t":"2026-10-20T16:00:00Z","v":16675,"vw":32.20529},{"c":32.185,"h":32.205,"l":32.15,"n":343,"o":32.18,"t":"2026-10-20T16:05:00Z","v":22092,"vw":32.178008},{"c":32.18,"h":32.19,"l":32.15,"n":160,"o":32.18,"t":"2026-10-20T16:10:00Z","v":9646,"vw":32.172943},{"c":32.09,"h":32.205,"l":32.09,"n":292,"o":32.195,"t":"2026-10-20T16:15:00Z","v":25543,"vw":32.135549},{"c":32.1351,"h":32.14,"l":32.09,"n":172,"o":32.1,"t":"2026-10-20T16:20:00Z","v":9629,"vw":32.115536},{"c":32.18,"h":32.195,"l":32.13,"n":225,"o":32.135,"t":"2026-10-20T16:25:00Z","v":12369,"vw":32.167972},{"c":32.15,"h":32.195,"l":32.14,"n":245,"o":32.18,"t":"2026-10-20T16:30:00Z","v":16072,"vw":32.160165},{"c":32.17,"h":32.21,"l":32.14,"n":243,"o":32.15,"t":"2026-10-20T16:35:00Z","v":18306,"vw":32.187235},{"c":32.15,"h":32.185,"l":32.15,"n":233,"o":32.161,"t":"2026-10-20T16:40:00Z","v":14297,"vw":32.169345},{"c":32.145,"h":32.155,"l":32.11,"n":267,"o":32.15,"t":"2026-10-20T16:45:00Z","v":13963,"vw":32.13319},{"c":32.095,"h":32.155,"l":32.094,"n":291,"o":32.14,"t":"2026-10-20T16:50:00Z","v":16401,"vw":32.122511},{"c":32.08,"h":32.135,"l":32.07,"n":259,"o":32.1,"t":"2026-10-20T16:55:00Z","v":12921,"vw":32.11257},{"c":32.05,"h":32.095,"l":32.015,"n":449,"o":32.085,"t":"2026-10-20T17:00:00Z","v":29773,"vw":32.063924},{"c":32.02,"h":32.045,"l":32.01,"n":217,"o":32.045,"t":"2026-10-20T17:05:00Z","v":15027,"vw":32.025361},{"c":32.05,"h":32.05,"l":32.01,"n":173,"o":32.02,"t":"2026-10-20T17:10:00Z","v":7489,"vw":32.02672},{"c":32.095,"h":32.095,"l":32.05,"n":232,"o":32.06,"t":"2026-10-20T17:15:00Z","v":12040,"vw":32.076637},{"c":32.105,"h":32.125,"l":32.09,"n":294,"o":32.095,"t":"2026-10-20T17:20:00Z","v":11617,"vw":32.109308},{"c":32.08,"h":32.11,"l":32.08,"n":263,"o":32.1,"t":"2026-10-20T17:25:00Z","v":11527,"vw":32.097129},{"c":32.125,"h":32.125,"l":32.08,"n":233,"o":32.085,"t":"2026-10-20T17:30:00Z","v":9045,"vw":32.095335},{"c":32.0923,"h":32.13,"l":32.09,"n":171,"o":32.12,"t":"2026-10-20T17:35:00Z","v":7128,"vw":32.11567},{"c":32.12,"h":32.125,"l":32.095,"n":189,"o":32.1,"t":"2026-10-20T17:40:00Z","v":25109,"vw":32.114262},{"c":32.11,"h":32.115,"l":32.095,"n":180,"o":32.115,"t":"2026-10-20T17:45:00Z","v":9644,"vw":32.10888},{"c":32.175,"h":32.175,"l":32.13,"n":262,"o":32.13,"t":"2026-10-20T17:50:00Z","v":9703,"vw":32.154619},{"c":32.17,"h":32.1751,"l":32.15,"n":185,"o":32.165,"t":"2026-10-20T17:55:00Z","v":8085,"vw":32.161687},{"c":32.2,"h":32.2099,"l":32.175,"n":351,"o":32.185,"t":"2026-10-20T18:00:00Z","v":20067,"vw":32.192932},{"c":32.19,"h":32.1999,"l":32.175,"n":147,"o":32.19,"t":"2026-10-20T18:05:00Z","v":10602,"vw":32.191561},{"c":32.18,"h":32.2,"l":32.175,"n":163,"o":32.195,"t":"2026-10-20T18:10:00Z","v":6198,"vw":32.189788},{"c":32.165,"h":32.18,"l":32.155,"n":155,"o":32.18,"t":"2026-10-20T18:15:00Z","v":9713,"vw":32.164977},{"c":32.1,"h":32.16,"l":32.09,"n":337,"o":32.16,"t":"2026-10-20T18:20:00Z","v":23045,"vw":32.137787},{"c":32.095,"h":32.115,"l":32.09,"n":211,"o":32.1,"t":"2026-10-20T18:25:00Z","v":10198,"vw":32.100368},{"c":32.085,"h":32.115,"l":32.075,"n":308,"o":32.1,"t":"2026-10-20T18:30:00Z","v":19867,"vw":32.09148},{"c":32.055,"h":32.08,"l":32.055,"n":227,"o":32.08,"t":"2026-10-20T18:35:00Z","v":13712,"vw":32.067406},{"c":32.05,"h":32.07,"l":32.035,"n":335,"o":32.055,"t":"2026-10-20T18:40:00Z","v":18041,"vw":32.051572},{"c":32.07,"h":32.1,"l":32.05,"n":232,"o":32.05,"t":"2026-10-20T18:45:00Z","v":10401,"vw":32.071741},{"c":32.11,"h":32.11,"l":32.065,"n":236,"o":32.075,"t":"2026-10-20T18:50:00Z","v":10083,"vw":32.092084},{"c":32.095,"h":32.11,"l":32.07,"n":292,"o":32.11,"t":"2026-10-20T18:55:00Z","v":14049,"vw":32.085804},{"c":32.105,"h":32.12,"l":32.09,"n":174,"o":32.1,"t":"2026-10-20T19:00:00Z","v":9754,"vw":32.102437},{"c":32.1001,"h":32.11,"l":32.07,"n":376,"o":32.1,"t":"2026-10-20T19:05:00Z","v":21013,"vw":32.089972},{"c":32.09,"h":32.1051,"l":32.075,"n":207,"o":32.1051,"t":"2026-10-20T19:10:00Z","v":8729,"vw":32.087823},{"c":32.02,"h":32.08,"l":32.015,"n":302,"o":32.08,"t":"2026-10-20T19:15:00Z","v":16960,"vw":32.058444},{"c":31.99,"h":32.02,"l":31.98,"n":180,"o":32.02,"t":"2026-10-20T19:20:00Z","v":9012,"vw":32.003067},{"c":32.02,"h":32.04,"l":31.985,"n":312,"o":31.99,"t":"2026-10-20T19:25:00Z","v":16366,"vw":32.017187},{"c":31.95,"h":32.025,"l":31.95,"n":438,"o":32.025,"t":"2026-10-20T19:30:00Z","v":29883,"vw":31.988563},{"c":31.965,"h":31.965,"l":31.94,"n":268,"o":31.955,"t":"2026-10-20T19:35:00Z","v":17300,"vw":31.956765},{"c":31.985,"h":31.985,"l":31.96,"n":393,"o":31.96,"t":"2026-10-20T19:40:00Z","v":20639,"vw":31.969505},{"c":31.98,"h":31.995,"l":31.955,"n":565,"o":31.99,"t":"2026-10-20T19:45:00Z","v":44349,"vw":31.972116},{"c":31.905,"h":32,"l":31.895,"n":734,"o":31.98,"t":"2026-10-20T19:50:00Z","v":60849,"vw":31.955745},{"c":31.82,"h":31.9,"l":31.795,"n":2080,"o":31.9,"t":"2026-10-20T19:55:00Z","v":187079,"vw":31.826741},{"c":31.83,"h":31.83,"l":31.82,"n":31,"o":31.82,"t":"2026-10-20T20:00:00Z","v":178873,"vw":31.829952},{"c":31.83,"h":31.83,"l":31.83,"n":1,"o":31.83,"t":"2026-10-20T20:20:00Z","v":9263,"vw":31.83},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-10-21T11:30:00Z","v":182,"vw":32.18},{"c":32.2,"h":32.2,"l":32.2,"n":3,"o":32.2,"t":"2026-10-21T11:35:00Z","v":344,"vw":32.2},{"c":32.1842,"h":32.1842,"l":32.1842,"n":1,"o":32.1842,"t":"2026-10-21T11:45:00Z","v":645,"vw":32.1842},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-21T11:55:00Z","v":100,"vw":32.21},{"c":32.285,"h":32.285,"l":32.285,"n":1,"o":32.285,"t":"2026-10-21T12:20:00Z","v":125,"vw":32.285},{"c":32.29,"h":32.29,"l":32.21,"n":2,"o":32.21,"t":"2026-10-21T12:25:00Z","v":275,"vw":32.253636},{"c":32.1786,"h":32.25,"l":32.11,"n":15,"o":32.15,"t":"2026-10-21T12:50:00Z","v":4139,"vw":32.168757},{"c":31.905,"h":32.2,"l":31.82,"n":298,"o":32.11,"t":"2026-10-21T13:30:00Z","v":26041,"vw":32.088471},{"c":32.04,"h":32.04,"l":31.78,"n":293,"o":31.88,"t":"2026-10-21T13:35:00Z","v":56391,"vw":31.853519},{"c":31.96,"h":32.085,"l":31.9,"n":339,"o":32.05,"t":"2026-10-21T13:40:00Z","v":28280,"vw":31.966167},{"c":31.94,"h":32.025,"l":31.87,"n":321,"o":31.94,"t":"2026-10-21T13:45:00Z","v":34149,"vw":31.945521},{"c":31.9,"h":31.975,"l":31.87,"n":863,"o":31.961,"t":"2026-10-21T13:50:00Z","v":62782,"vw":31.935353},{"c":31.82,"h":31.96,"l":31.82,"n":500,"o":31.9,"t":"2026-10-21T13:55:00Z","v":35498,"vw":31.88297},{"c":31.83,"h":31.875,"l":31.8,"n":450,"o":31.81,"t":"2026-10-21T14:00:00Z","v":22091,"vw":31.843821},{"c":31.8,"h":31.86,"l":31.78,"n":356,"o":31.83,"t":"2026-10-21T14:05:00Z","v":24423,"vw":31.802479},{"c":31.8516,"h":31.86,"l":31.79,"n":282,"o":31.8,"t":"2026-10-21T14:10:00Z","v":13192,"vw":31.826864},{"c":31.8046,"h":31.86,"l":31.795,"n":301,"o":31.86,"t":"2026-10-21T14:15:00Z","v":14880,"vw":31.821893},{"c":31.79,"h":31.82,"l":31.76,"n":347,"o":31.8,"t":"2026-10-21T14:20:00Z","v":14877,"vw":31.778924},{"c":31.84,"h":31.885,"l":31.79,"n":190,"o":31.8,"t":"2026-10-21T14:25:00Z","v":10622,"vw":31.849852},{"c":31.81,"h":31.89,"l":31.81,"n":303,"o":31.84,"t":"2026-10-21T14:30:00Z","v":17774,"vw":31.842362},{"c":31.77,"h":31.82,"l":31.76,"n":197,"o":31.8,"t":"2026-10-21T14:35:00Z","v":11348,"vw":31.787647},{"c":31.72,"h":31.82,"l":31.715,"n":533,"o":31.775,"t":"2026-10-21T14:40:00Z","v":30031,"vw":31.766298},{"c":31.75,"h":31.775,"l":31.695,"n":324,"o":31.71,"t":"2026-10-21T14:45:00Z","v":14524,"vw":31.723134},{"c":31.62,"h":31.765,"l":31.615,"n":585,"o":31.765,"t":"2026-10-21T14:50:00Z","v":34345,"vw":31.697389},{"c":31.645,"h":31.685,"l":31.63,"n":343,"o":31.63,"t":"2026-10-21T14:55:00Z","v":18447,"vw":31.650889},{"c":31.62,"h":31.67,"l":31.59,"n":397,"o":31.64,"t":"2026-10-21T15:00:00Z","v":21306,"vw":31.624666},{"c":31.595,"h":31.62,"l":31.59,"n":269,"o":31.62,"t":"2026-10-21T15:05:00Z","v":14082,"vw":31.60346},{"c":31.59,"h":31.605,"l":31.56,"n":458,"o":31.6,"t":"2026-10-21T15:10:00Z","v":23491,"vw":31.581071},{"c":31.57,"h":31.62,"l":31.57,"n":602,"o":31.585,"t":"2026-10-21T15:15:00Z","v":28199,"vw":31.597004},{"c":31.66,"h":31.68,"l":31.555,"n":735,"o":31.57,"t":"2026-10-21T15:20:00Z","v":46126,"vw":31.613025},{"c":31.73,"h":31.75,"l":31.655,"n":776,"o":31.66,"t":"2026-10-21T15:25:00Z","v":44220,"vw":31.708112},{"c":31.69,"h":31.74,"l":31.68,"n":413,"o":31.72,"t":"2026-10-21T15:30:00Z","v":19301,"vw":31.712477},{"c":31.72,"h":31.72,"l":31.655,"n":329,"o":31.7,"t":"2026-10-21T15:35:00Z","v":18893,"vw":31.694764},{"c":31.66,"h":31.725,"l":31.66,"n":341,"o":31.71,"t":"2026-10-21T15:40:00Z","v":15049,"vw":31.696243},{"c":31.655,"h":31.685,"l":31.64,"n":172,"o":31.67,"t":"2026-10-21T15:45:00Z","v":9095,"vw":31.661881},{"c":31.62,"h":31.65,"l":31.62,"n":143,"o":31.65,"t":"2026-10-21T15:50:00Z","v":5753,"vw":31.639774},{"c":31.62,"h":31.63,"l":31.615,"n":156,"o":31.615,"t":"2026-10-21T15:55:00Z","v":8105,"vw":31.623584},{"c":31.61,"h":31.62,"l":31.605,"n":150,"o":31.605,"t":"2026-10-21T16:00:00Z","v":5318,"vw":31.612578},{"c":31.6,"h":31.62,"l":31.585,"n":280,"o":31.605,"t":"2026-10-21T16:05:00Z","v":10801,"vw":31.602691},{"c":31.59,"h":31.605,"l":31.59,"n":141,"o":31.6,"t":"2026-10-21T16:10:00Z","v":6001,"vw":31.596432},{"c":31.58,"h":31.6,"l":31.57,"n":184,"o":31.585,"t":"2026-10-21T16:15:00Z","v":7130,"vw":31.587956},{"c":31.64,"h":31.64,"l":31.56,"n":202,"o":31.57,"t":"2026-10-21T16:20:00Z","v":9530,"vw":31.59806},{"c":31.64,"h":31.64,"l":31.615,"n":161,"o":31.63,"t":"2026-10-21T16:25:00Z","v":5634,"vw":31.631194},{"c":31.585,"h":31.64,"l":31.58,"n":142,"o":31.64,"t":"2026-10-21T16:30:00Z","v":4971,"vw":31.610608},{"c":31.795,"h":31.805,"l":31.52,"n":1079,"o":31.58,"t":"2026-10-21T16:35:00Z","v":70623,"vw":31.680569},{"c":31.7,"h":31.835,"l":31.62,"n":722,"o":31.8,"t":"2026-10-21T16:40:00Z","v":35669,"vw":31.723302},{"c":31.64,"h":31.72,"l":31.63,"n":226,"o":31.7,"t":"2026-10-21T16:45:00Z","v":11696,"vw":31.680079},{"c":31.64,"h":31.66,"l":31.595,"n":495,"o":31.635,"t":"2026-10-21T16:50:00Z","v":73553,"vw":31.64108},{"c":31.55,"h":31.64,"l":31.545,"n":183,"o":31.64,"t":"2026-10-21T16:55:00Z","v":8291,"vw":31.590748},{"c":31.53,"h":31.57,"l":31.52,"n":214,"o":31.555,"t":"2026-10-21T17:00:00Z","v":11861,"vw":31.550485},{"c":31.56,"h":31.58,"l":31.53,"n":191,"o":31.54,"t":"2026-10-21T17:05:00Z","v":7969,"vw":31.552204},{"c":31.65,"h":31.65,"l":31.56,"n":188,"o":31.57,"t":"2026-10-21T17:10:00Z","v":7280,"vw":31.609678},{"c":31.61,"h":31.65,"l":31.61,"n":189,"o":31.645,"t":"2026-10-21T17:15:00Z","v":10167,"vw":31.625106},{"c":31.615,"h":31.615,"l":31.59,"n":121,"o":31.605,"t":"2026-10-21T17:20:00Z","v":8763,"vw":31.606289},{"c":31.585,"h":31.61,"l":31.565,"n":153,"o":31.61,"t":"2026-10-21T17:25:00Z","v":8129,"vw":31.585188},{"c":31.59,"h":31.6,"l":31.57,"n":167,"o":31.57,"t":"2026-10-21T17:30:00Z","v":9259,"vw":31.582056},{"c":31.575,"h":31.595,"l":31.575,"n":146,"o":31.58,"t":"2026-10-21T17:35:00Z","v":6861,"vw":31.585245},{"c":31.6,"h":31.62,"l":31.575,"n":173,"o":31.575,"t":"2026-10-21T17:40:00Z","v":7443,"vw":31.601483},{"c":31.58,"h":31.6,"l":31.57,"n":125,"o":31.6,"t":"2026-10-21T17:45:00Z","v":6831,"vw":31.575738},{"c":31.645,"h":31.645,"l":31.59,"n":306,"o":31.595,"t":"2026-10-21T17:50:00Z","v":34239,"vw":31.617168},{"c":31.645,"h":31.6599,"l":31.64,"n":227,"o":31.645,"t":"2026-10-21T17:55:00Z","v":20993,"vw":31.652548},{"c":31.645,"h":31.665,"l":31.62,"n":372,"o":31.645,"t":"2026-10-21T18:00:00Z","v":24813,"vw":31.642485},{"c":31.63,"h":31.645,"l":31.575,"n":509,"o":31.64,"t":"2026-10-21T18:05:00Z","v":41943,"vw":31.621823},{"c":31.67,"h":31.68,"l":31.61,"n":236,"o":31.63,"t":"2026-10-21T18:10:00Z","v":15748,"vw":31.634149},{"c":31.635,"h":31.675,"l":31.615,"n":464,"o":31.66,"t":"2026-10-21T18:15:00Z","v":30323,"vw":31.646612},{"c":31.6,"h":31.615,"l":31.57,"n":230,"o":31.615,"t":"2026-10-21T18:20:00Z","v":11339,"vw":31.58557},{"c":31.56,"h":31.6,"l":31.555,"n":245,"o":31.6,"t":"2026-10-21T18:25:00Z","v":11515,"vw":31.586319},{"c":31.615,"h":31.625,"l":31.56,"n":456,"o":31.56,"t":"2026-10-21T18:30:00Z","v":26255,"vw":31.593867},{"c":31.59,"h":31.615,"l":31.58,"n":242,"o":31.6,"t":"2026-10-21T18:35:00Z","v":12761,"vw":31.596837},{"c":31.595,"h":31.605,"l":31.575,"n":205,"o":31.58,"t":"2026-10-21T18:40:00Z","v":9070,"vw":31.591867},{"c":31.48,"h":31.595,"l":31.47,"n":828,"o":31.595,"t":"2026-10-21T18:45:00Z","v":60845,"vw":31.530487},{"c":31.5,"h":31.505,"l":31.44,"n":540,"o":31.47,"t":"2026-10-21T18:50:00Z","v":25962,"vw":31.478812},{"c":31.33,"h":31.495,"l":31.315,"n":939,"o":31.495,"t":"2026-10-21T18:55:00Z","v":50641,"vw":31.383717},{"c":31.3,"h":31.34,"l":31.19,"n":1090,"o":31.33,"t":"2026-10-21T19:00:00Z","v":66950,"vw":31.264554},{"c":31.295,"h":31.35,"l":31.27,"n":372,"o":31.3,"t":"2026-10-21T19:05:00Z","v":19104,"vw":31.321723},{"c":31.36,"h":31.36,"l":31.245,"n":682,"o":31.3,"t":"2026-10-21T19:10:00Z","v":35301,"vw":31.304449},{"c":31.45,"h":31.46,"l":31.355,"n":493,"o":31.36,"t":"2026-10-21T19:15:00Z","v":28947,"vw":31.422927},{"c":31.46,"h":31.475,"l":31.41,"n":578,"o":31.45,"t":"2026-10-21T19:20:00Z","v":32746,"vw":31.447935},{"c":31.57,"h":31.575,"l":31.46,"n":795,"o":31.465,"t":"2026-10-21T19:25:00Z","v":40371,"vw":31.515765},{"c":31.61,"h":31.63,"l":31.535,"n":505,"o":31.57,"t":"2026-10-21T19:30:00Z","v":33956,"vw":31.587067},{"c":31.825,"h":31.83,"l":31.62,"n":626,"o":31.62,"t":"2026-10-21T19:35:00Z","v":37950,"vw":31.725141},{"c":31.795,"h":31.835,"l":31.76,"n":945,"o":31.83,"t":"2026-10-21T19:40:00Z","v":106081,"vw":31.786353},{"c":31.805,"h":31.85,"l":31.785,"n":693,"o":31.79,"t":"2026-10-21T19:45:00Z","v":45854,"vw":31.811062},{"c":31.76,"h":31.825,"l":31.74,"n":1243,"o":31.805,"t":"2026-10-21T19:50:00Z","v":91014,"vw":31.782043},{"c":31.72,"h":31.765,"l":31.69,"n":2460,"o":31.75,"t":"2026-10-21T19:55:00Z","v":163982,"vw":31.717872},{"c":31.65,"h":31.72,"l":31.65,"n":52,"o":31.72,"t":"2026-10-21T20:00:00Z","v":124980,"vw":31.719936},{"c":30.76,"h":31.16,"l":30.75,"n":19,"o":31.16,"t":"2026-10-22T08:00:00Z","v":1896,"vw":30.943243},{"c":30.69,"h":30.76,"l":30.69,"n":8,"o":30.74,"t":"2026-10-22T08:10:00Z","v":1170,"vw":30.742426},{"c":30.95,"h":30.95,"l":30.815,"n":9,"o":30.815,"t":"2026-10-22T10:00:00Z","v":524,"vw":30.85241},{"c":30.949,"h":30.949,"l":30.815,"n":3,"o":30.815,"t":"2026-10-22T10:05:00Z","v":354,"vw":30.870637},{"c":30.71,"h":30.74,"l":30.71,"n":12,"o":30.74,"t":"2026-10-22T11:05:00Z","v":2100,"vw":30.726503},{"c":30.68,"h":30.71,"l":30.68,"n":17,"o":30.71,"t":"2026-10-22T11:15:00Z","v":354,"vw":30.692},{"c":30.63,"h":30.63,"l":30.63,"n":6,"o":30.63,"t":"2026-10-22T11:40:00Z","v":272,"vw":30.63},{"c":30.96,"h":30.96,"l":30.96,"n":1,"o":30.96,"t":"2026-10-22T12:30:00Z","v":100,"vw":30.96},{"c":30.67,"h":30.67,"l":30.67,"n":1,"o":30.67,"t":"2026-10-22T12:50:00Z","v":120,"vw":30.67},{"c":30.74,"h":30.74,"l":30.74,"n":1,"o":30.74,"t":"2026-10-22T13:00:00Z","v":100,"vw":30.74},{"c":30.79,"h":30.79,"l":30.79,"n":8,"o":30.79,"t":"2026-10-22T13:10:00Z","v":952,"vw":30.79},{"c":30.65,"h":30.65,"l":30.65,"n":2,"o":30.65,"t":"2026-10-22T13:20:00Z","v":172,"vw":30.65},{"c":30.41,"h":30.77,"l":30.22,"n":1944,"o":30.77,"t":"2026-10-22T13:30:00Z","v":275939,"vw":30.419523},{"c":30.52,"h":30.5727,"l":30.35,"n":307,"o":30.43,"t":"2026-10-22T13:35:00Z","v":28359,"vw":30.433227},{"c":30.515,"h":30.6,"l":30.49,"n":310,"o":30.51,"t":"2026-10-22T13:40:00Z","v":42187,"vw":30.538834},{"c":30.62,"h":30.64,"l":30.44,"n":348,"o":30.52,"t":"2026-10-22T13:45:00Z","v":29920,"vw":30.524685},{"c":30.53,"h":30.6,"l":30.5,"n":423,"o":30.6,"t":"2026-10-22T13:50:00Z","v":26516,"vw":30.543854},{"c":30.64,"h":30.67,"l":30.52,"n":261,"o":30.52,"t":"2026-10-22T13:55:00Z","v":58491,"vw":30.633147},{"c":30.58,"h":30.665,"l":30.55,"n":458,"o":30.63,"t":"2026-10-22T14:00:00Z","v":24567,"vw":30.613518},{"c":30.555,"h":30.6,"l":30.49,"n":589,"o":30.572,"t":"2026-10-22T14:05:00Z","v":43005,"vw":30.541254},{"c":30.51,"h":30.5799,"l":30.47,"n":747,"o":30.555,"t":"2026-10-22T14:10:00Z","v":47629,"vw":30.512574},{"c":30.53,"h":30.57,"l":30.435,"n":471,"o":30.49,"t":"2026-10-22T14:15:00Z","v":26996,"vw":30.519594},{"c":30.365,"h":30.53,"l":30.34,"n":890,"o":30.53,"t":"2026-10-22T14:20:00Z","v":68209,"vw":30.421714},{"c":30.255,"h":30.38,"l":30.25,"n":594,"o":30.37,"t":"2026-10-22T14:25:00Z","v":27130,"vw":30.31226},{"c":30.26,"h":30.31,"l":30.23,"n":687,"o":30.26,"t":"2026-10-22T14:30:00Z","v":43291,"vw":30.265452},{"c":30.215,"h":30.28,"l":30.17,"n":1065,"o":30.26,"t":"2026-10-22T14:35:00Z","v":83817,"vw":30.210866},{"c":30.41,"h":30.45,"l":30.22,"n":584,"o":30.22,"t":"2026-10-22T14:40:00Z","v":29028,"vw":30.350943},{"c":30.425,"h":30.43,"l":30.355,"n":721,"o":30.415,"t":"2026-10-22T14:45:00Z","v":43183,"vw":30.400913},{"c":30.42,"h":30.44,"l":30.38,"n":586,"o":30.43,"t":"2026-10-22T14:50:00Z","v":37507,"vw":30.407781},{"c":30.35,"h":30.42,"l":30.32,"n":531,"o":30.41,"t":"2026-10-22T14:55:00Z","v":46086,"vw":30.362289},{"c":30.325,"h":30.4,"l":30.295,"n":633,"o":30.35,"t":"2026-10-22T15:00:00Z","v":39924,"vw":30.331117},{"c":30.29,"h":30.36,"l":30.245,"n":625,"o":30.31,"t":"2026-10-22T15:05:00Z","v":33909,"vw":30.296867},{"c":30.245,"h":30.29,"l":30.19,"n":903,"o":30.29,"t":"2026-10-22T15:10:00Z","v":70157,"vw":30.235246},{"c":30.36,"h":30.4,"l":30.2398,"n":479,"o":30.24,"t":"2026-10-22T15:15:00Z","v":25942,"vw":30.308586},{"c":30.4,"h":30.4,"l":30.325,"n":592,"o":30.37,"t":"2026-10-22T15:20:00Z","v":37781,"vw":30.358354},{"c":30.32,"h":30.405,"l":30.31,"n":346,"o":30.4,"t":"2026-10-22T15:25:00Z","v":16113,"vw":30.358757},{"c":30.36,"h":30.395,"l":30.32,"n":356,"o":30.33,"t":"2026-10-22T15:30:00Z","v":18239,"vw":30.341082},{"c":30.315,"h":30.4,"l":30.315,"n":385,"o":30.36,"t":"2026-10-22T15:35:00Z","v":19984,"vw":30.362843},{"c":30.31,"h":30.35,"l":30.27,"n":549,"o":30.32,"t":"2026-10-22T15:40:00Z","v":34957,"vw":30.313878},{"c":30.3,"h":30.33,"l":30.2792,"n":292,"o":30.315,"t":"2026-10-22T15:45:00Z","v":16570,"vw":30.311476},{"c":30.33,"h":30.355,"l":30.27,"n":520,"o":30.305,"t":"2026-10-22T15:50:00Z","v":34140,"vw":30.313295},{"c":30.33,"h":30.355,"l":30.295,"n":327,"o":30.32,"t":"2026-10-22T15:55:00Z","v":26291,"vw":30.326219},{"c":30.355,"h":30.39,"l":30.33,"n":353,"o":30.33,"t":"2026-10-22T16:00:00Z","v":21108,"vw":30.348435},{"c":30.36,"h":30.36,"l":30.325,"n":416,"o":30.35,"t":"2026-10-22T16:05:00Z","v":23341,"vw":30.336135},{"c":30.34,"h":30.36,"l":30.31,"n":407,"o":30.36,"t":"2026-10-22T16:10:00Z","v":22608,"vw":30.332176},{"c":30.315,"h":30.38,"l":30.31,"n":337,"o":30.34,"t":"2026-10-22T16:15:00Z","v":18294,"vw":30.351066},{"c":30.26,"h":30.34,"l":30.255,"n":751,"o":30.31,"t":"2026-10-22T16:20:00Z","v":56524,"vw":30.304761},{"c":30.235,"h":30.3,"l":30.23,"n":322,"o":30.2699,"t":"2026-10-22T16:25:00Z","v":17561,"vw":30.254272},{"c":30.23,"h":30.245,"l":30.215,"n":228,"o":30.23,"t":"2026-10-22T16:30:00Z","v":11600,"vw":30.229179},{"c":30.22,"h":30.275,"l":30.21,"n":268,"o":30.23,"t":"2026-10-22T16:35:00Z","v":12658,"vw":30.246181},{"c":30.15,"h":30.22,"l":30.15,"n":312,"o":30.215,"t":"2026-10-22T16:40:00Z","v":13506,"vw":30.173198},{"c":30.09,"h":30.155,"l":30.07,"n":528,"o":30.155,"t":"2026-10-22T16:45:00Z","v":35182,"vw":30.095496},{"c":30.13,"h":30.15,"l":30.06,"n":509,"o":30.09,"t":"2026-10-22T16:50:00Z","v":24242,"vw":30.104631},{"c":30.225,"h":30.24,"l":30.135,"n":461,"o":30.14,"t":"2026-10-22T16:55:00Z","v":22540,"vw":30.191992},{"c":30.16,"h":30.235,"l":30.155,"n":462,"o":30.22,"t":"2026-10-22T17:00:00Z","v":22898,"vw":30.192073},{"c":30.135,"h":30.18,"l":30.105,"n":312,"o":30.17,"t":"2026-10-22T17:05:00Z","v":14183,"vw":30.131715},{"c":30.15,"h":30.16,"l":30.13,"n":276,"o":30.13,"t":"2026-10-22T17:10:00Z","v":13357,"vw":30.14462},{"c":30.19,"h":30.23,"l":30.145,"n":419,"o":30.145,"t":"2026-10-22T17:15:00Z","v":24218,"vw":30.177146},{"c":30.175,"h":30.2,"l":30.155,"n":330,"o":30.18,"t":"2026-10-22T17:20:00Z","v":17726,"vw":30.182466},{"c":30.22,"h":30.23,"l":30.16,"n":417,"o":30.18,"t":"2026-10-22T17:25:00Z","v":22149,"vw":30.184602},{"c":30.255,"h":30.255,"l":30.185,"n":408,"o":30.22,"t":"2026-10-22T17:30:00Z","v":22018,"vw":30.21841},{"c":30.29,"h":30.31,"l":30.205,"n":406,"o":30.25,"t":"2026-10-22T17:35:00Z","v":25442,"vw":30.249778},{"c":30.37,"h":30.375,"l":30.28,"n":298,"o":30.29,"t":"2026-10-22T17:40:00Z","v":16982,"vw":30.336487},{"c":30.325,"h":30.39,"l":30.325,"n":246,"o":30.38,"t":"2026-10-22T17:45:00Z","v":15364,"vw":30.358924},{"c":30.365,"h":30.38,"l":30.31,"n":317,"o":30.32,"t":"2026-10-22T17:50:00Z","v":17983,"vw":30.340225},{"c":30.36,"h":30.395,"l":30.34,"n":432,"o":30.37,"t":"2026-10-22T17:55:00Z","v":24829,"vw":30.361508},{"c":30.3,"h":30.36,"l":30.26,"n":340,"o":30.36,"t":"2026-10-22T18:00:00Z","v":20057,"vw":30.312132},{"c":30.3,"h":30.325,"l":30.27,"n":337,"o":30.3,"t":"2026-10-22T18:05:00Z","v":20387,"vw":30.294386},{"c":30.3,"h":30.31,"l":30.27,"n":258,"o":30.29,"t":"2026-10-22T18:10:00Z","v":15999,"vw":30.288277},{"c":30.42,"h":30.425,"l":30.29,"n":527,"o":30.3,"t":"2026-10-22T18:15:00Z","v":46755,"vw":30.375067},{"c":30.37,"h":30.46,"l":30.35,"n":523,"o":30.4203,"t":"2026-10-22T18:20:00Z","v":35368,"vw":30.400611},{"c":30.355,"h":30.38,"l":30.345,"n":338,"o":30.38,"t":"2026-10-22T18:25:00Z","v":24605,"vw":30.362993},{"c":30.3,"h":30.35,"l":30.285,"n":447,"o":30.35,"t":"2026-10-22T18:30:00Z","v":28514,"vw":30.309263},{"c":30.305,"h":30.34,"l":30.2901,"n":292,"o":30.295,"t":"2026-10-22T18:35:00Z","v":15401,"vw":30.321965},{"c":30.295,"h":30.3,"l":30.275,"n":251,"o":30.3,"t":"2026-10-22T18:40:00Z","v":17323,"vw":30.290363},{"c":30.265,"h":30.31,"l":30.265,"n":353,"o":30.3,"t":"2026-10-22T18:45:00Z","v":20066,"vw":30.287418},{"c":30.285,"h":30.285,"l":30.2601,"n":324,"o":30.27,"t":"2026-10-22T18:50:00Z","v":22241,"vw":30.276022},{"c":30.2478,"h":30.31,"l":30.24,"n":354,"o":30.285,"t":"2026-10-22T18:55:00Z","v":23056,"vw":30.27798},{"c":30.24,"h":30.255,"l":30.14,"n":635,"o":30.25,"t":"2026-10-22T19:00:00Z","v":61906,"vw":30.17312},{"c":30.26,"h":30.28,"l":30.24,"n":379,"o":30.25,"t":"2026-10-22T19:05:00Z","v":21766,"vw":30.256667},{"c":30.275,"h":30.345,"l":30.24,"n":571,"o":30.26,"t":"2026-10-22T19:10:00Z","v":39302,"vw":30.284316},{"c":30.265,"h":30.29,"l":30.255,"n":590,"o":30.27,"t":"2026-10-22T19:15:00Z","v":39825,"vw":30.27384},{"c":30.27,"h":30.335,"l":30.265,"n":513,"o":30.27,"t":"2026-10-22T19:20:00Z","v":33575,"vw":30.298808},{"c":30.325,"h":30.335,"l":30.25,"n":387,"o":30.26,"t":"2026-10-22T19:25:00Z","v":27585,"vw":30.289099},{"c":30.255,"h":30.33,"l":30.25,"n":602,"o":30.33,"t":"2026-10-22T19:30:00Z","v":46100,"vw":30.286936},{"c":30.19,"h":30.29,"l":30.18,"n":465,"o":30.25,"t":"2026-10-22T19:35:00Z","v":33528,"vw":30.236107},{"c":30.285,"h":30.285,"l":30.195,"n":503,"o":30.195,"t":"2026-10-22T19:40:00Z","v":45724,"vw":30.240271},{"c":30.31,"h":30.3285,"l":30.265,"n":939,"o":30.28,"t":"2026-10-22T19:45:00Z","v":85873,"vw":30.293561},{"c":30.355,"h":30.405,"l":30.23,"n":1403,"o":30.29,"t":"2026-10-22T19:50:00Z","v":112630,"vw":30.314424},{"c":30.27,"h":30.3795,"l":30.265,"n":3107,"o":30.35,"t":"2026-10-22T19:55:00Z","v":250780,"vw":30.311048},{"c":30.3,"h":30.3,"l":30.3,"n":35,"o":30.3,"t":"2026-10-22T20:00:00Z","v":194430,"vw":30.3},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-10-22T20:05:00Z","v":100,"vw":30.9},{"c":30.32,"h":30.32,"l":30.32,"n":2,"o":30.32,"t":"2026-10-22T20:30:00Z","v":209,"vw":30.32},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-10-22T20:45:00Z","v":100,"vw":30.07},{"c":30.4,"h":30.4,"l":30.4,"n":4,"o":30.4,"t":"2026-10-22T23:15:00Z","v":191,"vw":30.4}],"history":[{"c":20.79,"h":21.45,"l":20.731,"n":23700,"o":21.3,"t":"2024-10-21T04:00:00Z","v":3002887,"vw":21.040111},{"c":21.38,"h":21.426,"l":21.07,"n":20862,"o":21.14,"t":"2024-10-22T04:00:00Z","v":2421601,"vw":21.292814},{"c":21.1,"h":21.37,"l":20.83,"n":11794,"o":21,"t":"2024-10-23T04:00:00Z","v":1513746,"vw":21.042112},{"c":21.09,"h":21.2699,"l":20.62,"n":16231,"o":21.2,"t":"2024-10-24T04:00:00Z","v":2445209,"vw":20.959306},{"c":20.77,"h":21.07,"l":20.65,"n":10973,"o":20.92,"t":"2024-10-25T04:00:00Z","v":1583020,"vw":20.848491},{"c":20.5,"h":20.815,"l":20.445,"n":13649,"o":20.72,"t":"2024-10-28T04:00:00Z","v":2258638,"vw":20.547539},{"c":21.05,"h":21.06,"l":20.435,"n":13651,"o":20.69,"t":"2024-10-29T04:00:00Z","v":1648431,"vw":20.855716},{"c":20.96,"h":21.1,"l":20.575,"n":12491,"o":21.07,"t":"2024-10-30T04:00:00Z","v":1682139,"vw":20.901473},{"c":20.18,"h":20.72,"l":20.04,"n":16044,"o":20.62,"t":"2024-10-31T04:00:00Z","v":2228076,"vw":20.263651},{"c":20.11,"h":20.6,"l":20.11,"n":17246,"o":20.34,"t":"2024-11-01T04:00:00Z","v":2604687,"vw":20.364599},{"c":20.11,"h":20.39,"l":19.93,"n":11520,"o":20.22,"t":"2024-11-04T05:00:00Z","v":1693647,"vw":20.153549},{"c":20.17,"h":20.37,"l":19.925,"n":11558,"o":20.19,"t":"2024-11-05T05:00:00Z","v":1423389,"vw":20.089426},{"c":19.44,"h":19.695,"l":18.71,"n":31429,"o":19.03,"t":"2024-11-06T05:00:00Z","v":3968160,"vw":19.387742},{"c":19.74,"h":19.825,"l":18.57,"n":39223,"o":19.07,"t":"2024-11-07T05:00:00Z","v":4466441,"vw":19.291314},{"c":19.38,"h":19.76,"l":19.055,"n":19856,"o":19.51,"t":"2024-11-08T05:00:00Z","v":2409250,"vw":19.303227},{"c":18.18,"h":18.75,"l":17.785,"n":41412,"o":18.49,"t":"2024-11-11T05:00:00Z","v":5577198,"vw":18.110236},{"c":17.94,"h":18.09,"l":17.67,"n":22868,"o":17.955,"t":"2024-11-12T05:00:00Z","v":2826020,"vw":17.853399},{"c":17.77,"h":18.26,"l":17.72,"n":15249,"o":18,"t":"2024-11-13T05:00:00Z","v":3921976,"vw":17.889238},{"c":17.74,"h":17.88,"l":17.48,"n":18630,"o":17.75,"t":"2024-11-14T05:00:00Z","v":3778966,"vw":17.716239},{"c":17.54,"h":17.94,"l":17.425,"n":17760,"o":17.74,"t":"2024-11-15T05:00:00Z","v":2127758,"vw":17.596331},{"c":18.32,"h":18.37,"l":17.95,"n":13092,"o":18.03,"t":"2024-11-18T05:00:00Z","v":1722674,"vw":18.230275},{"c":18.79,"h":18.83,"l":18.31,"n":13702,"o":18.53,"t":"2024-11-19T05:00:00Z","v":1880263,"vw":18.670405},{"c":18.71,"h":18.8,"l":18.61,"n":10282,"o":18.71,"t":"2024-11-20T05:00:00Z","v":1243875,"vw":18.706859},{"c":18.86,"h":18.99,"l":18.66,"n":13920,"o":18.87,"t":"2024-11-21T05:00:00Z","v":1772986,"vw":18.805246},{"c":18.87,"h":19.02,"l":18.77,"n":15305,"o":19,"t":"2024-11-22T05:00:00Z","v":2050163,"vw":18.900635},{"c":18.3,"h":18.425,"l":18.08,"n":22642,"o":18.13,"t":"2024-11-25T05:00:00Z","v":3318360,"vw":18.282832},{"c":18.38,"h":18.39,"l":18.14,"n":15871,"o":18.39,"t":"2024-11-26T05:00:00Z","v":2147141,"vw":18.298392},{"c":18.45,"h":18.64,"l":18.37,"n":13660,"o":18.57,"t":"2024-11-27T05:00:00Z","v":1748036,"vw":18.465857},{"c":18.82,"h":18.93,"l":18.65,"n":9054,"o":18.65,"t":"2024-11-29T05:00:00Z","v":1166108,"vw":18.831759},{"c":18.53,"h":18.79,"l":18.46,"n":16971,"o":18.75,"t":"2024-12-02T05:00:00Z","v":1910686,"vw":18.566336},{"c":19.36,"h":19.775,"l":18.78,"n":18680,"o":18.78,"t":"2024-12-03T05:00:00Z","v":2646198,"vw":19.421369},{"c":19.56,"h":19.725,"l":19.22,"n":13296,"o":19.24,"t":"2024-12-04T05:00:00Z","v":1580666,"vw":19.558352},{"c":19.46,"h":19.75,"l":19.245,"n":10885,"o":19.57,"t":"2024-12-05T05:00:00Z","v":1263793,"vw":19.429576},{"c":19.06,"h":19.46,"l":18.92,"n":10238,"o":19.46,"t":"2024-12-06T05:00:00Z","v":1445679,"vw":19.073921},{"c":19.54,"h":20.035,"l":19.48,"n":19137,"o":19.52,"t":"2024-12-09T05:00:00Z","v":2323994,"vw":19.702991},{"c":19.52,"h":20.02,"l":19.495,"n":15196,"o":19.75,"t":"2024-12-10T05:00:00Z","v":1544812,"vw":19.682061},{"c":20.38,"h":20.445,"l":19.59,"n":17064,"o":19.65,"t":"2024-12-11T05:00:00Z","v":1820123,"vw":20.241838},{"c":19.55,"h":20.15,"l":19.55,"n":14416,"o":19.95,"t":"2024-12-12T05:00:00Z","v":1850196,"vw":19.798173},{"c":19.11,"h":19.47,"l":19.0029,"n":14105,"o":19.35,"t":"2024-12-13T05:00:00Z","v":2235216,"vw":19.117817},{"c":19.1,"h":19.19,"l":18.83,"n":14697,"o":19.18,"t":"2024-12-16T05:00:00Z","v":3354815,"vw":19.042515},{"c":19.07,"h":19.185,"l":18.78,"n":15295,"o":18.8,"t":"2024-12-17T05:00:00Z","v":2954150,"vw":19.031948},{"c":18.06,"h":19.06,"l":17.945,"n":23678,"o":18.93,"t":"2024-12-18T05:00:00Z","v":4170811,"vw":18.38099},{"c":18.11,"h":18.489,"l":17.98,"n":13199,"o":18.27,"t":"2024-12-19T05:00:00Z","v":3089988,"vw":18.174881},{"c":18.33,"h":18.545,"l":18.07,"n":18585,"o":18.16,"t":"2024-12-20T05:00:00Z","v":5239570,"vw":18.355672},{"c":18.35,"h":18.4261,"l":18.11,"n":9677,"o":18.22,"t":"2024-12-23T05:00:00Z","v":2557907,"vw":18.301878},{"c":18.32,"h":18.39,"l":18.2,"n":5467,"o":18.38,"t":"2024-12-24T05:00:00Z","v":1758421,"vw":18.314265},{"c":18.43,"h":18.63,"l":18.3401,"n":9167,"o":18.49,"t":"2024-12-26T05:00:00Z","v":1978673,"vw":18.481841},{"c":18.35,"h":18.37,"l":18.02,"n":9925,"o":18.18,"t":"2024-12-27T05:00:00Z","v":2292248,"vw":18.26655},{"c":18.07,"h":18.24,"l":17.8,"n":13097,"o":18.12,"t":"2024-12-30T05:00:00Z","v":1581804,"vw":18.040567},{"c":18.44,"h":18.52,"l":17.99,"n":11993,"o":18.01,"t":"2024-12-31T05:00:00Z","v":1775765,"vw":18.35907},{"c":19.26,"h":19.26,"l":18.72,"n":17990,"o":18.72,"t":"2025-01-02T05:00:00Z","v":2879229,"vw":19.107382},{"c":19.17,"h":19.39,"l":19.12,"n":13132,"o":19.26,"t":"2025-01-03T05:00:00Z","v":1436229,"vw":19.204551},{"c":18.69,"h":19.295,"l":18.675,"n":13435,"o":19.15,"t":"2025-01-06T05:00:00Z","v":1515948,"vw":18.761128},{"c":18.73,"h":19.3,"l":18.65,"n":16069,"o":19.04,"t":"2025-01-07T05:00:00Z","v":2182171,"vw":18.825198},{"c":19.33,"h":19.35,"l":18.77,"n":15039,"o":18.97,"t":"2025-01-08T05:00:00Z","v":1576209,"vw":19.142144},{"c":19.51,"h":19.93,"l":19.42,"n":20359,"o":19.81,"t":"2025-01-10T05:00:00Z","v":2247979,"vw":19.677449},{"c":19.16,"h":19.32,"l":18.96,"n":15380,"o":19.27,"t":"2025-01-13T05:00:00Z","v":1995236,"vw":19.119809},{"c":19.55,"h":19.84,"l":19.095,"n":17973,"o":19.22,"t":"2025-01-14T05:00:00Z","v":2163062,"vw":19.532652},{"c":19.4,"h":19.87,"l":19.25,"n":18666,"o":19.87,"t":"2025-01-15T05:00:00Z","v":1949774,"vw":19.395478},{"c":19.46,"h":19.79,"l":19.435,"n":16743,"o":19.66,"t":"2025-01-16T05:00:00Z","v":1964498,"vw":19.595032},{"c":19.54,"h":19.6,"l":19.07,"n":12569,"o":19.3,"t":"2025-01-17T05:00:00Z","v":1128718,"vw":19.501797},{"c":19.91,"h":20.1125,"l":19.78,"n":17891,"o":19.79,"t":"2025-01-21T05:00:00Z","v":2141258,"vw":19.965559},{"c":20.18,"h":20.49,"l":19.77,"n":20595,"o":20.19,"t":"2025-01-22T05:00:00Z","v":2246333,"vw":20.154571},{"c":20.12,"h":20.14,"l":19.68,"n":17736,"o":20,"t":"2025-01-23T05:00:00Z","v":2004743,"vw":19.982672},{"c":20.6,"h":20.625,"l":20.28,"n":15326,"o":20.435,"t":"2025-01-24T05:00:00Z","v":1461705,"vw":20.498684},{"c":20.14,"h":20.3,"l":19.74,"n":16454,"o":20.29,"t":"2025-01-27T05:00:00Z","v":1978409,"vw":20.055839},{"c":20.48,"h":20.555,"l":20.16,"n":10314,"o":20.3,"t":"2025-01-28T05:00:00Z","v":1377230,"vw":20.409622},{"c":20.53,"h":20.77,"l":20.23,"n":13268,"o":20.49,"t":"2025-01-29T05:00:00Z","v":1283438,"vw":20.506845},{"c":21.21,"h":21.37,"l":20.73,"n":22226,"o":20.88,"t":"2025-01-30T05:00:00Z","v":2736273,"vw":21.169511},{"c":20.93,"h":21.445,"l":20.9002,"n":18217,"o":21.37,"t":"2025-01-31T05:00:00Z","v":1812650,"vw":21.161364},{"c":21.38,"h":21.84,"l":20.98,"n":27799,"o":21.17,"t":"2025-02-03T05:00:00Z","v":3080661,"vw":21.507171},{"c":21.49,"h":21.745,"l":21.275,"n":15604,"o":21.59,"t":"2025-02-04T05:00:00Z","v":1719863,"vw":21.523422},{"c":22.33,"h":22.6185,"l":21.82,"n":24934,"o":21.83,"t":"2025-02-05T05:00:00Z","v":2733196,"vw":22.354368},{"c":22.25,"h":22.38,"l":22.11,"n":17842,"o":22.35,"t":"2025-02-06T05:00:00Z","v":1969985,"vw":22.232902},{"c":22.18,"h":22.455,"l":21.955,"n":19163,"o":22.41,"t":"2025-02-07T05:00:00Z","v":2353963,"vw":22.180696},{"c":22.81,"h":23.06,"l":22.43,"n":26863,"o":23.01,"t":"2025-02-10T05:00:00Z","v":3024201,"vw":22.723258},{"c":22.48,"h":22.87,"l":22.41,"n":21494,"o":22.72,"t":"2025-02-11T05:00:00Z","v":2620070,"vw":22.608636},{"c":22.86,"h":23.0472,"l":22.27,"n":28215,"o":22.27,"t":"2025-02-12T05:00:00Z","v":3042158,"vw":22.719901},{"c":23.08,"h":23.08,"l":22.64,"n":20517,"o":22.9,"t":"2025-02-13T05:00:00Z","v":2157444,"vw":22.937235},{"c":22.3,"h":23.32,"l":22.145,"n":35931,"o":23.23,"t":"2025-02-14T05:00:00Z","v":4649593,"vw":22.422051},{"c":22.7,"h":22.825,"l":22.26,"n":24319,"o":22.71,"t":"2025-02-18T05:00:00Z","v":3299037,"vw":22.654992},{"c":22.68,"h":22.7965,"l":22.44,"n":25123,"o":22.57,"t":"2025-02-19T05:00:00Z","v":2235894,"vw":22.636528},{"c":23.27,"h":24.27,"l":22.82,"n":34728,"o":22.86,"t":"2025-02-20T05:00:00Z","v":4106767,"vw":23.646647},{"c":22.69,"h":23.17,"l":22.625,"n":27993,"o":23.13,"t":"2025-02-21T05:00:00Z","v":3118326,"vw":22.801673},{"c":23.17,"h":23.4,"l":22.36,"n":26447,"o":22.87,"t":"2025-02-24T05:00:00Z","v":3263364,"vw":22.992922},{"c":23.13,"h":23.2,"l":22.56,"n":29508,"o":23,"t":"2025-02-25T05:00:00Z","v":3271426,"vw":22.967224},{"c":23.57,"h":23.825,"l":22.895,"n":28031,"o":22.98,"t":"2025-02-26T05:00:00Z","v":2764225,"vw":23.515791},{"c":22.63,"h":23.42,"l":22.6,"n":26169,"o":23.17,"t":"2025-02-27T05:00:00Z","v":2980303,"vw":22.796174},{"c":22.86,"h":22.86,"l":22.035,"n":20488,"o":22.315,"t":"2025-02-28T05:00:00Z","v":2462537,"vw":22.50531},{"c":23.05,"h":23.53,"l":22.805,"n":27116,"o":23.34,"t":"2025-03-03T05:00:00Z","v":3289055,"vw":23.129749},{"c":23.13,"h":23.81,"l":22.765,"n":22444,"o":23.55,"t":"2025-03-04T05:00:00Z","v":2499093,"vw":23.20447},{"c":24.35,"h":24.37,"l":23.05,"n":36549,"o":23.18,"t":"2025-03-05T05:00:00Z","v":4393775,"vw":24.080891},{"c":23.89,"h":24.41,"l":23.77,"n":37920,"o":24.1,"t":"2025-03-06T05:00:00Z","v":5199585,"vw":24.040157},{"c":23.77,"h":24.59,"l":23.665,"n":37885,"o":23.91,"t":"2025-03-07T05:00:00Z","v":5155454,"vw":23.96937},{"c":23.05,"h":23.73,"l":22.775,"n":34581,"o":23.61,"t":"2025-03-10T04:00:00Z","v":4361810,"vw":23.119891},{"c":23.95,"h":24.15,"l":23.33,"n":29971,"o":23.44,"t":"2025-03-11T04:00:00Z","v":3647153,"vw":23.896345},{"c":24.52,"h":24.66,"l":23.78,"n":30851,"o":23.78,"t":"2025-03-12T04:00:00Z","v":3653922,"vw":24.408707},{"c":24.87,"h":25.31,"l":24.57,"n":37253,"o":24.71,"t":"2025-03-13T04:00:00Z","v":4323584,"vw":24.965538},{"c":25.15,"h":25.36,"l":24.87,"n":26155,"o":25.36,"t":"2025-03-14T04:00:00Z","v":3472169,"vw":25.134987},{"c":25.83,"h":25.9,"l":25.26,"n":31165,"o":25.3,"t":"2025-03-17T04:00:00Z","v":3935452,"vw":25.592059},{"c":25.84,"h":26.35,"l":25.735,"n":34363,"o":26.18,"t":"2025-03-18T04:00:00Z","v":4747024,"vw":25.979246},{"c":26.13,"h":26.33,"l":25.46,"n":26986,"o":25.91,"t":"2025-03-19T04:00:00Z","v":3057988,"vw":26.032097},{"c":26.09,"h":26.32,"l":25.67,"n":29059,"o":25.9,"t":"2025-03-20T04:00:00Z","v":3321922,"vw":26.025788},{"c":26.11,"h":26.11,"l":25.33,"n":25748,"o":25.77,"t":"2025-03-21T04:00:00Z","v":6417014,"vw":25.971726},{"c":25.67,"h":26.32,"l":25.51,"n":31842,"o":26.12,"t":"2025-03-24T04:00:00Z","v":3270649,"vw":25.712167},{"c":26.2,"h":26.495,"l":25.945,"n":27273,"o":26,"t":"2025-03-25T04:00:00Z","v":3002069,"vw":26.242118},{"c":25.83,"h":26.3436,"l":25.775,"n":22081,"o":26.25,"t":"2025-03-26T04:00:00Z","v":2273802,"vw":25.922377},{"c":26.71,"h":26.72,"l":26.04,"n":23729,"o":26.04,"t":"2025-03-27T04:00:00Z","v":2822816,"vw":26.524447},{"c":26.57,"h":27.249,"l":26.38,"n":32857,"o":26.97,"t":"2025-03-28T04:00:00Z","v":3773688,"vw":26.726405},{"c":26.74,"h":26.96,"l":25.89,"n":32852,"o":26.76,"t":"2025-03-31T04:00:00Z","v":4453071,"vw":26.628394},{"c":26.76,"h":26.905,"l":26.4,"n":23958,"o":26.715,"t":"2025-04-01T04:00:00Z","v":2703125,"vw":26.661232},{"c":26.51,"h":26.85,"l":26.245,"n":35046,"o":26.67,"t":"2025-04-02T04:00:00Z","v":3546425,"vw":26.540676},{"c":26.87,"h":27.32,"l":24.65,"n":45786,"o":24.96,"t":"2025-04-03T04:00:00Z","v":5398187,"vw":26.770707},{"c":24.52,"h":26.26,"l":24.29,"n":60161,"o":25.83,"t":"2025-04-04T04:00:00Z","v":6651479,"vw":24.940925},{"c":24.53,"h":25.61,"l":23.49,"n":46163,"o":23.67,"t":"2025-04-07T04:00:00Z","v":4811806,"vw":24.506224},{"c":24.5,"h":25.86,"l":24.345,"n":32328,"o":25.6,"t":"2025-04-08T04:00:00Z","v":3571108,"vw":25.052908},{"c":26.54,"h":27.085,"l":25.64,"n":55818,"o":25.81,"t":"2025-04-09T04:00:00Z","v":6046441,"vw":26.305442},{"c":27.97,"h":28.47,"l":26.775,"n":55324,"o":26.92,"t":"2025-04-10T04:00:00Z","v":5584869,"vw":27.899555},{"c":29.22,"h":29.99,"l":28.96,"n":53507,"o":29.16,"t":"2025-04-11T04:00:00Z","v":6019058,"vw":29.371289},{"c":29.38,"h":29.54,"l":28.4401,"n":28643,"o":28.64,"t":"2025-04-14T04:00:00Z","v":3484299,"vw":29.240858},{"c":29.63,"h":30.01,"l":29.332,"n":24920,"o":29.84,"t":"2025-04-15T04:00:00Z","v":2780989,"vw":29.588704},{"c":30.33,"h":31,"l":29.813,"n":33022,"o":30.77,"t":"2025-04-16T04:00:00Z","v":3470034,"vw":30.326075},{"c":29.58,"h":30.28,"l":29.4263,"n":28980,"o":30.13,"t":"2025-04-17T04:00:00Z","v":3122758,"vw":29.684142},{"c":29.75,"h":30.85,"l":29.12,"n":36078,"o":30.73,"t":"2025-04-21T04:00:00Z","v":3926578,"vw":29.64671},{"c":28.85,"h":29.85,"l":28.57,"n":46680,"o":29.7,"t":"2025-04-22T04:00:00Z","v":5536137,"vw":29.07242},{"c":27.86,"h":28.03,"l":26.93,"n":61575,"o":27.2,"t":"2025-04-23T04:00:00Z","v":6170797,"vw":27.590592},{"c":28.26,"h":28.37,"l":27.82,"n":20920,"o":28.31,"t":"2025-04-24T04:00:00Z","v":2117480,"vw":28.148472},{"c":27.96,"h":28.11,"l":27.31,"n":24032,"o":27.46,"t":"2025-04-25T04:00:00Z","v":2256051,"vw":27.876763},{"c":28.43,"h":28.44,"l":27.63,"n":26286,"o":27.9,"t":"2025-04-28T04:00:00Z","v":2822343,"vw":28.109285},{"c":28.13,"h":28.46,"l":27.8925,"n":25849,"o":28.18,"t":"2025-04-29T04:00:00Z","v":2453505,"vw":28.210944},{"c":28.52,"h":28.55,"l":27.885,"n":34717,"o":27.885,"t":"2025-04-30T04:00:00Z","v":3552042,"vw":28.372143},{"c":25.73,"h":26,"l":23.84,"n":106991,"o":25.32,"t":"2025-05-01T04:00:00Z","v":12638583,"vw":25.125516},{"c":24.72,"h":26.36,"l":24.66,"n":53035,"o":26.02,"t":"2025-05-02T04:00:00Z","v":5293575,"vw":24.966477},{"c":25.7,"h":25.71,"l":25.085,"n":37647,"o":25.61,"t":"2025-05-05T04:00:00Z","v":5632230,"vw":25.490414},{"c":27.24,"h":27.29,"l":26.13,"n":47911,"o":26.33,"t":"2025-05-06T04:00:00Z","v":6108549,"vw":26.836503},{"c":27.14,"h":27.2,"l":26.42,"n":28648,"o":26.66,"t":"2025-05-07T04:00:00Z","v":3214062,"vw":27.008332},{"c":26.61,"h":27.06,"l":26.405,"n":30398,"o":26.96,"t":"2025-05-08T04:00:00Z","v":3321428,"vw":26.6004},{"c":27.05,"h":27.15,"l":26.45,"n":23388,"o":27.09,"t":"2025-05-09T04:00:00Z","v":3655346,"vw":26.970664},{"c":24.88,"h":25.84,"l":24.72,"n":41589,"o":25.84,"t":"2025-05-12T04:00:00Z","v":4820992,"vw":25.010628},{"c":24.77,"h":24.945,"l":24.42,"n":32329,"o":24.88,"t":"2025-05-13T04:00:00Z","v":3777603,"vw":24.647995},{"c":23.81,"h":24.29,"l":23.75,"n":39871,"o":24.11,"t":"2025-05-14T04:00:00Z","v":5024585,"vw":23.913901},{"c":24.54,"h":24.56,"l":23.79,"n":33510,"o":24.145,"t":"2025-05-15T04:00:00Z","v":4083719,"vw":24.310387},{"c":24.5,"h":24.52,"l":23.8213,"n":29217,"o":23.9,"t":"2025-05-16T04:00:00Z","v":3065432,"vw":24.354448},{"c":25.08,"h":25.17,"l":24.85,"n":26868,"o":24.97,"t":"2025-05-19T04:00:00Z","v":2441378,"vw":25.054085},{"c":25.53,"h":25.62,"l":24.98,"n":26272,"o":25.05,"t":"2025-05-20T04:00:00Z","v":3102125,"vw":25.44129},{"c":26.1,"h":26.29,"l":25.6,"n":34337,"o":25.6,"t":"2025-05-21T04:00:00Z","v":4330991,"vw":26.08418},{"c":25.68,"h":26.13,"l":25.55,"n":24675,"o":26,"t":"2025-05-22T04:00:00Z","v":3572878,"vw":25.753213},{"c":26.24,"h":26.49,"l":25.97,"n":26158,"o":26.33,"t":"2025-05-23T04:00:00Z","v":3043267,"vw":26.261731},{"c":25.73,"h":26.38,"l":25.7,"n":27407,"o":25.97,"t":"2025-05-27T04:00:00Z","v":3024858,"vw":25.925297},{"c":25.72,"h":26.085,"l":25.5799,"n":18012,"o":25.9,"t":"2025-05-28T04:00:00Z","v":2118386,"vw":25.761807},{"c":25.67,"h":25.93,"l":25.44,"n":18916,"o":25.79,"t":"2025-05-29T04:00:00Z","v":1961670,"vw":25.711956},{"c":25.89,"h":26.135,"l":25.5,"n":23822,"o":25.69,"t":"2025-05-30T04:00:00Z","v":6032757,"vw":25.809867},{"c":27.35,"h":27.52,"l":26.375,"n":42430,"o":26.49,"t":"2025-06-02T04:00:00Z","v":6735011,"vw":27.243596},{"c":26.91,"h":27.08,"l":26.605,"n":29569,"o":26.95,"t":"2025-06-03T04:00:00Z","v":4061134,"vw":26.8973},{"c":27.1,"h":27.21,"l":26.8,"n":22180,"o":27.12,"t":"2025-06-04T04:00:00Z","v":3032016,"vw":27.076802},{"c":27,"h":27.96,"l":26.85,"n":36557,"o":27.7,"t":"2025-06-05T04:00:00Z","v":4058513,"vw":27.204515},{"c":26.66,"h":27.215,"l":26.3901,"n":32841,"o":26.96,"t":"2025-06-06T04:00:00Z","v":5252589,"vw":26.732197},{"c":27.21,"h":27.22,"l":26.59,"n":22989,"o":26.75,"t":"2025-06-09T04:00:00Z","v":2468187,"vw":27.015581},{"c":26.81,"h":27.41,"l":26.355,"n":36907,"o":27.3,"t":"2025-06-10T04:00:00Z","v":3542844,"vw":26.797817},{"c":27.15,"h":27.28,"l":26.79,"n":19905,"o":26.83,"t":"2025-06-11T04:00:00Z","v":2161496,"vw":27.102814},{"c":27.5,"h":27.97,"l":27.4324,"n":30112,"o":27.64,"t":"2025-06-12T04:00:00Z","v":3086261,"vw":27.625342},{"c":27.53,"h":27.915,"l":27.4312,"n":32501,"o":27.89,"t":"2025-06-13T04:00:00Z","v":3728240,"vw":27.60037},{"c":26.87,"h":27.46,"l":26.61,"n":43126,"o":27.13,"t":"2025-06-16T04:00:00Z","v":4879736,"vw":26.886719},{"c":26.83,"h":27.06,"l":26.52,"n":27186,"o":26.87,"t":"2025-06-17T04:00:00Z","v":3310943,"vw":26.80491},{"c":26.7,"h":26.935,"l":26.61,"n":20872,"o":26.79,"t":"2025-06-18T04:00:00Z","v":2504112,"vw":26.757786},{"c":26.45,"h":27.09,"l":26.41,"n":28322,"o":26.47,"t":"2025-06-20T04:00:00Z","v":5842664,"vw":26.532239},{"c":26.74,"h":27.195,"l":26.48,"n":18915,"o":26.52,"t":"2025-06-23T04:00:00Z","v":1903143,"vw":26.914996},{"c":25.85,"h":26.06,"l":25.08,"n":29498,"o":25.98,"t":"2025-06-24T04:00:00Z","v":3909880,"vw":25.744546},{"c":26.11,"h":26.16,"l":25.672,"n":27537,"o":25.73,"t":"2025-06-25T04:00:00Z","v":3017641,"vw":25.96713},{"c":26.14,"h":26.44,"l":25.925,"n":36229,"o":26.23,"t":"2025-06-26T04:00:00Z","v":5343711,"vw":26.1187},{"c":25.59,"h":25.69,"l":25.16,"n":30593,"o":25.45,"t":"2025-06-27T04:00:00Z","v":3609349,"vw":25.462905},{"c":26.56,"h":26.62,"l":25.55,"n":25748,"o":25.65,"t":"2025-06-30T04:00:00Z","v":3507378,"vw":26.332215},{"c":26.58,"h":27.155,"l":26.44,"n":20594,"o":26.85,"t":"2025-07-01T04:00:00Z","v":1985560,"vw":26.670331},{"c":26.97,"h":27.095,"l":26.51,"n":23249,"o":26.7,"t":"2025-07-02T04:00:00Z","v":2548332,"vw":26.869868},{"c":26.99,"h":27.2,"l":26.68,"n":17119,"o":26.78,"t":"2025-07-03T04:00:00Z","v":1661611,"vw":26.990572},{"c":27.72,"h":27.795,"l":26.31,"n":33297,"o":26.88,"t":"2025-07-07T04:00:00Z","v":3385832,"vw":27.32943},{"c":26.1,"h":27.64,"l":25.83,"n":39204,"o":27.5,"t":"2025-07-08T04:00:00Z","v":4151956,"vw":26.350895},{"c":26.45,"h":26.61,"l":25.92,"n":22260,"o":26.22,"t":"2025-07-09T04:00:00Z","v":2658083,"vw":26.363313},{"c":26.11,"h":26.58,"l":25.845,"n":31968,"o":26.53,"t":"2025-07-10T04:00:00Z","v":3818842,"vw":26.039246},{"c":26.62,"h":26.78,"l":26.17,"n":31524,"o":26.5,"t":"2025-07-11T04:00:00Z","v":3268869,"vw":26.565177},{"c":26.54,"h":27.105,"l":26.48,"n":25178,"o":26.65,"t":"2025-07-14T04:00:00Z","v":2879755,"vw":26.707216},{"c":26.31,"h":26.74,"l":25.63,"n":29979,"o":26.66,"t":"2025-07-15T04:00:00Z","v":3559155,"vw":26.137165},{"c":25.95,"h":26.4858,"l":25.615,"n":37020,"o":26.34,"t":"2025-07-16T04:00:00Z","v":3831124,"vw":26.008658},{"c":25.38,"h":25.63,"l":25.175,"n":39701,"o":25.6,"t":"2025-07-17T04:00:00Z","v":3700994,"vw":25.347484},{"c":24.89,"h":25.57,"l":24.73,"n":39849,"o":25.46,"t":"2025-07-18T04:00:00Z","v":4113931,"vw":24.938352},{"c":25.72,"h":26.11,"l":25.36,"n":32589,"o":25.46,"t":"2025-07-21T04:00:00Z","v":3783598,"vw":25.811833},{"c":26.38,"h":26.59,"l":25.86,"n":35325,"o":25.94,"t":"2025-07-22T04:00:00Z","v":3785505,"vw":26.366301},{"c":26.22,"h":26.54,"l":25.9876,"n":34223,"o":26.24,"t":"2025-07-23T04:00:00Z","v":3073123,"vw":26.241825},{"c":25.72,"h":26.125,"l":25.6,"n":27638,"o":25.88,"t":"2025-07-24T04:00:00Z","v":2739287,"vw":25.86066},{"c":25.87,"h":25.935,"l":25.41,"n":25176,"o":25.64,"t":"2025-07-25T04:00:00Z","v":3269998,"vw":25.720102},{"c":25.33,"h":25.63,"l":25.12,"n":24271,"o":25.57,"t":"2025-07-28T04:00:00Z","v":2242278,"vw":25.289299},{"c":25.68,"h":25.895,"l":25.25,"n":26217,"o":25.35,"t":"2025-07-29T04:00:00Z","v":2762180,"vw":25.675937},{"c":25.37,"h":26.19,"l":25.36,"n":46979,"o":25.58,"t":"2025-07-30T04:00:00Z","v":5515496,"vw":25.767073},{"c":24.3,"h":26.05,"l":23.92,"n":58206,"o":25.65,"t":"2025-07-31T04:00:00Z","v":7076901,"vw":24.340087},{"c":24.87,"h":25.12,"l":24.55,"n":45585,"o":24.95,"t":"2025-08-01T04:00:00Z","v":4965705,"vw":24.771614},{"c":25.58,"h":25.89,"l":25.1,"n":26738,"o":25.1,"t":"2025-08-04T04:00:00Z","v":2845086,"vw":25.551241},{"c":26.23,"h":26.39,"l":25.21,"n":35387,"o":25.32,"t":"2025-08-05T04:00:00Z","v":3652182,"vw":26.086521},{"c":26.41,"h":26.55,"l":26.105,"n":34856,"o":26.12,"t":"2025-08-06T04:00:00Z","v":3626267,"vw":26.310533},{"c":26.38,"h":26.68,"l":26.131,"n":30009,"o":26.58,"t":"2025-08-07T04:00:00Z","v":2827715,"vw":26.327482},{"c":26.18,"h":26.735,"l":25.895,"n":32620,"o":26.61,"t":"2025-08-08T04:00:00Z","v":4486206,"vw":26.277146},{"c":26.12,"h":26.1799,"l":25.31,"n":28929,"o":25.39,"t":"2025-08-11T04:00:00Z","v":2791914,"vw":26.004842},{"c":25.95,"h":26.2,"l":25.61,"n":24147,"o":26.1,"t":"2025-08-12T04:00:00Z","v":2077910,"vw":25.859562},{"c":25.63,"h":26.18,"l":25.52,"n":27359,"o":26.18,"t":"2025-08-13T04:00:00Z","v":2789914,"vw":25.727403},{"c":25.4,"h":25.86,"l":25.4,"n":17799,"o":25.59,"t":"2025-08-14T04:00:00Z","v":1753968,"vw":25.497426},{"c":25.99,"h":26.145,"l":25.36,"n":33864,"o":25.75,"t":"2025-08-15T04:00:00Z","v":3694678,"vw":25.902278},{"c":26.14,"h":26.16,"l":25.81,"n":22601,"o":26.01,"t":"2025-08-18T04:00:00Z","v":1843427,"vw":26.023024},{"c":25.76,"h":26.47,"l":25.6903,"n":32990,"o":26.14,"t":"2025-08-19T04:00:00Z","v":3125683,"vw":25.977494},{"c":26.51,"h":26.51,"l":25.76,"n":35446,"o":25.93,"t":"2025-08-20T04:00:00Z","v":3539257,"vw":26.263092},{"c":27.78,"h":27.795,"l":26.5,"n":45529,"o":26.5,"t":"2025-08-21T04:00:00Z","v":4113083,"vw":27.490922},{"c":28.4,"h":28.8,"l":27.4814,"n":38419,"o":27.61,"t":"2025-08-22T04:00:00Z","v":3519547,"vw":28.353101},{"c":28.39,"h":28.83,"l":28.291,"n":24608,"o":28.51,"t":"2025-08-25T04:00:00Z","v":2349778,"vw":28.444443},{"c":29.3,"h":29.44,"l":28.435,"n":33069,"o":28.55,"t":"2025-08-26T04:00:00Z","v":3113099,"vw":29.223596},{"c":29.72,"h":29.86,"l":28.83,"n":30501,"o":29.06,"t":"2025-08-27T04:00:00Z","v":3181651,"vw":29.5373},{"c":29.65,"h":29.97,"l":29.54,"n":23302,"o":29.93,"t":"2025-08-28T04:00:00Z","v":1835128,"vw":29.740135},{"c":30.45,"h":30.575,"l":29.56,"n":37310,"o":29.6,"t":"2025-08-29T04:00:00Z","v":2988711,"vw":30.313283},{"c":31.99,"h":32,"l":30.2,"n":70508,"o":31.125,"t":"2025-09-02T04:00:00Z","v":6541669,"vw":31.528765},{"c":32.09,"h":32.49,"l":31.8,"n":43156,"o":32.4,"t":"2025-09-03T04:00:00Z","v":4031835,"vw":32.196321},{"c":31.55,"h":32.13,"l":31.35,"n":36973,"o":31.5,"t":"2025-09-04T04:00:00Z","v":4373818,"vw":31.704471},{"c":32.19,"h":32.5,"l":31.555,"n":37099,"o":32.2,"t":"2025-09-05T04:00:00Z","v":2932996,"vw":32.221043},{"c":32.76,"h":33.095,"l":32.46,"n":42928,"o":32.71,"t":"2025-09-08T04:00:00Z","v":3592798,"vw":32.808514},{"c":32.52,"h":33.09,"l":32.325,"n":31733,"o":33.03,"t":"2025-09-09T04:00:00Z","v":2981632,"vw":32.5237},{"c":33.12,"h":33.27,"l":32.64,"n":35100,"o":32.64,"t":"2025-09-10T04:00:00Z","v":2970020,"vw":33.026414},{"c":32.9,"h":33.2093,"l":32.665,"n":27558,"o":32.99,"t":"2025-09-11T04:00:00Z","v":2778234,"vw":32.935356},{"c":32.96,"h":33.15,"l":32.57,"n":27901,"o":33.04,"t":"2025-09-12T04:00:00Z","v":2391259,"vw":32.899273},{"c":33.43,"h":34.01,"l":33.17,"n":42460,"o":33.3,"t":"2025-09-15T04:00:00Z","v":4016088,"vw":33.56555},{"c":31.61,"h":33.47,"l":31.47,"n":52784,"o":33.42,"t":"2025-09-16T04:00:00Z","v":5619711,"vw":31.938191},{"c":31.37,"h":31.9807,"l":31.21,"n":45118,"o":31.41,"t":"2025-09-17T04:00:00Z","v":4661644,"vw":31.589403},{"c":31.14,"h":31.25,"l":30.81,"n":30201,"o":31.11,"t":"2025-09-18T04:00:00Z","v":3094291,"vw":31.057685},{"c":32.34,"h":32.4,"l":31.15,"n":43555,"o":31.23,"t":"2025-09-19T04:00:00Z","v":17367451,"vw":32.275174},{"c":33.3,"h":33.455,"l":32.3,"n":49378,"o":33.25,"t":"2025-09-22T04:00:00Z","v":5295893,"vw":33.043312},{"c":33.79,"h":34.395,"l":33.385,"n":56496,"o":33.55,"t":"2025-09-23T04:00:00Z","v":5443253,"vw":33.870639},{"c":33.35,"h":34.39,"l":33.21,"n":34341,"o":33.72,"t":"2025-09-24T04:00:00Z","v":3211054,"vw":33.648503},{"c":33.31,"h":33.8875,"l":33.02,"n":31411,"o":33.46,"t":"2025-09-25T04:00:00Z","v":2646482,"vw":33.318726},{"c":34.18,"h":34.18,"l":33.2,"n":32156,"o":33.4,"t":"2025-09-26T04:00:00Z","v":2871809,"vw":33.921058},{"c":34.64,"h":35.125,"l":34.385,"n":41932,"o":35,"t":"2025-09-29T04:00:00Z","v":3602919,"vw":34.724798},{"c":34.86,"h":35.0899,"l":34.05,"n":38822,"o":34.23,"t":"2025-09-30T04:00:00Z","v":3804519,"vw":34.681343},{"c":35.09,"h":35.61,"l":34.755,"n":35983,"o":35.08,"t":"2025-10-01T04:00:00Z","v":3458599,"vw":35.167557},{"c":34.41,"h":35.395,"l":33.31,"n":40788,"o":35.34,"t":"2025-10-02T04:00:00Z","v":3459386,"vw":34.163463},{"c":34.01,"h":34.7,"l":33.635,"n":37281,"o":34.61,"t":"2025-10-03T04:00:00Z","v":3425826,"vw":34.03746},{"c":34.74,"h":35.43,"l":34.41,"n":41234,"o":34.71,"t":"2025-10-06T04:00:00Z","v":3771985,"vw":34.966632},{"c":33.53,"h":34.78,"l":33.13,"n":51611,"o":34.71,"t":"2025-10-07T04:00:00Z","v":4374639,"vw":33.62546},{"c":34.25,"h":34.5,"l":33.535,"n":37685,"o":34.47,"t":"2025-10-08T04:00:00Z","v":3127210,"vw":34.086499},{"c":32.76,"h":34.3926,"l":32.405,"n":49127,"o":34.32,"t":"2025-10-09T04:00:00Z","v":4154500,"vw":32.89982},{"c":33.05,"h":33.3,"l":32.58,"n":37211,"o":32.93,"t":"2025-10-10T04:00:00Z","v":2893797,"vw":32.904322},{"c":34.74,"h":34.9656,"l":33.87,"n":35064,"o":33.87,"t":"2025-10-13T04:00:00Z","v":2779882,"vw":34.663102},{"c":34.06,"h":34.54,"l":33.77,"n":31008,"o":34.25,"t":"2025-10-14T04:00:00Z","v":3268350,"vw":34.190965},{"c":36.03,"h":36.135,"l":34.06,"n":41396,"o":34.46,"t":"2025-10-15T04:00:00Z","v":3791548,"vw":35.66025},{"c":37.47,"h":37.54,"l":36.1701,"n":48131,"o":36.52,"t":"2025-10-16T04:00:00Z","v":4981896,"vw":37.002139},{"c":34.52,"h":36.53,"l":34.07,"n":60046,"o":36.38,"t":"2025-10-17T04:00:00Z","v":5722950,"vw":34.712095},{"c":35.22,"h":35.56,"l":34.7,"n":35395,"o":35.25,"t":"2025-10-20T04:00:00Z","v":3269745,"vw":35.171165},{"c":31.73,"h":33.11,"l":31.35,"n":63089,"o":32.55,"t":"2025-10-21T04:00:00Z","v":6612387,"vw":31.782668},{"c":31.85,"h":31.91,"l":30.72,"n":45959,"o":30.77,"t":"2025-10-22T04:00:00Z","v":4223064,"vw":31.430502},{"c":31.86,"h":32.6283,"l":31.815,"n":34517,"o":32.46,"t":"2025-10-23T04:00:00Z","v":3005985,"vw":32.095759},{"c":31.55,"h":31.94,"l":30.92,"n":34305,"o":31.06,"t":"2025-10-24T04:00:00Z","v":3308403,"vw":31.569947},{"c":30.54,"h":31.2,"l":29.4753,"n":52029,"o":30.66,"t":"2025-10-27T04:00:00Z","v":5527871,"vw":30.276358},{"c":31.54,"h":31.92,"l":29.9681,"n":56894,"o":30.08,"t":"2025-10-28T04:00:00Z","v":5918514,"vw":31.311029},{"c":31.87,"h":32.73,"l":31.74,"n":58654,"o":32.21,"t":"2025-10-29T04:00:00Z","v":5416113,"vw":32.251006},{"c":31.04,"h":31.26,"l":29.28,"n":101293,"o":29.79,"t":"2025-10-30T04:00:00Z","v":10765555,"vw":30.460184},{"c":30.79,"h":31.349,"l":30.35,"n":36631,"o":31.09,"t":"2025-10-31T04:00:00Z","v":3442252,"vw":30.840605},{"c":31.28,"h":31.435,"l":30.69,"n":31047,"o":30.83,"t":"2025-11-03T05:00:00Z","v":2614259,"vw":31.038295},{"c":30.01,"h":30.77,"l":29.99,"n":35693,"o":30.43,"t":"2025-11-04T05:00:00Z","v":2937354,"vw":30.248938},{"c":30.99,"h":31.11,"l":30.345,"n":25463,"o":30.54,"t":"2025-11-05T05:00:00Z","v":2475946,"vw":30.819248},{"c":30.44,"h":31.615,"l":30.21,"n":40815,"o":31.26,"t":"2025-11-06T05:00:00Z","v":4018917,"vw":30.641653},{"c":30.99,"h":31.0479,"l":30.29,"n":29315,"o":30.65,"t":"2025-11-07T05:00:00Z","v":2444588,"vw":30.796651},{"c":32.51,"h":32.7,"l":31.67,"n":36454,"o":32.15,"t":"2025-11-10T05:00:00Z","v":3136057,"vw":32.406443},{"c":32.67,"h":32.9,"l":32.13,"n":25858,"o":32.8,"t":"2025-11-11T05:00:00Z","v":2222968,"vw":32.575056},{"c":33.66,"h":34.17,"l":32.47,"n":35256,"o":32.88,"t":"2025-11-12T05:00:00Z","v":2847431,"vw":33.674953},{"c":33.46,"h":34.37,"l":32.891,"n":48523,"o":34.08,"t":"2025-11-13T05:00:00Z","v":3886146,"vw":33.694247},{"c":33.35,"h":33.57,"l":31.72,"n":40537,"o":31.93,"t":"2025-11-14T05:00:00Z","v":3178915,"vw":33.16255},{"c":33.07,"h":33.72,"l":32.605,"n":30570,"o":33.35,"t":"2025-11-17T05:00:00Z","v":2236112,"vw":33.180392},{"c":33.82,"h":34.23,"l":32.92,"n":36414,"o":33.15,"t":"2025-11-18T05:00:00Z","v":2812868,"vw":33.721566},{"c":33.89,"h":35.0699,"l":33.5101,"n":32808,"o":34.34,"t":"2025-11-19T05:00:00Z","v":2440938,"vw":34.053349},{"c":32.27,"h":34.4,"l":32.235,"n":41499,"o":34,"t":"2025-11-20T05:00:00Z","v":3300796,"vw":32.898888},{"c":32.63,"h":33.175,"l":31.9811,"n":32704,"o":32.27,"t":"2025-11-21T05:00:00Z","v":2537775,"vw":32.682751},{"c":34.39,"h":34.475,"l":32.41,"n":33953,"o":32.8,"t":"2025-11-24T05:00:00Z","v":3035913,"vw":33.840306},{"c":34.61,"h":34.96,"l":34.18,"n":34958,"o":34.24,"t":"2025-11-25T05:00:00Z","v":2608559,"vw":34.688363},{"c":36.77,"h":36.88,"l":34.98,"n":39421,"o":35.09,"t":"2025-11-26T05:00:00Z","v":3147884,"vw":36.350966},{"c":37.5,"h":37.67,"l":36.8517,"n":24409,"o":37,"t":"2025-11-28T05:00:00Z","v":1807329,"vw":37.448887},{"c":37.01,"h":38,"l":36.83,"n":32122,"o":37.82,"t":"2025-12-01T05:00:00Z","v":2702140,"vw":37.15135},{"c":36.18,"h":36.86,"l":35.26,"n":33963,"o":36.71,"t":"2025-12-02T05:00:00Z","v":2489277,"vw":35.952352},{"c":35.81,"h":36.753,"l":35.63,"n":23272,"o":36.63,"t":"2025-12-03T05:00:00Z","v":1613354,"vw":36.025259},{"c":36.09,"h":36.3,"l":35.44,"n":21947,"o":35.48,"t":"2025-12-04T05:00:00Z","v":1529535,"vw":35.993498},{"c":36.08,"h":37.14,"l":35.805,"n":24035,"o":36.64,"t":"2025-12-05T05:00:00Z","v":1689955,"vw":36.276389},{"c":35.46,"h":36.37,"l":35.45,"n":23646,"o":36.2,"t":"2025-12-08T05:00:00Z","v":2103687,"vw":35.66213},{"c":36.58,"h":36.685,"l":35.6099,"n":22498,"o":35.67,"t":"2025-12-09T05:00:00Z","v":1495687,"vw":36.373579},{"c":37.19,"h":37.43,"l":35.83,"n":29958,"o":36.6,"t":"2025-12-10T05:00:00Z","v":2276221,"vw":36.900432},{"c":38.45,"h":38.9747,"l":37.14,"n":36987,"o":37.2,"t":"2025-12-11T05:00:00Z","v":2622138,"vw":38.270201},{"c":38.49,"h":39.435,"l":37.9418,"n":33045,"o":39.1,"t":"2025-12-12T05:00:00Z","v":2577170,"vw":38.5896},{"c":37.52,"h":38.85,"l":37.03,"n":36434,"o":38.54,"t":"2025-12-15T05:00:00Z","v":2755977,"vw":37.679999},{"c":37.33,"h":38.14,"l":36.9,"n":27980,"o":37.7,"t":"2025-12-16T05:00:00Z","v":2650835,"vw":37.479268},{"c":37.64,"h":37.995,"l":36.86,"n":28540,"o":37.95,"t":"2025-12-17T05:00:00Z","v":2018898,"vw":37.474966},{"c":37.7,"h":38.31,"l":37.2,"n":27075,"o":37.5,"t":"2025-12-18T05:00:00Z","v":1906621,"vw":37.758636},{"c":38.48,"h":38.71,"l":37.79,"n":30632,"o":37.79,"t":"2025-12-19T05:00:00Z","v":8171615,"vw":38.464928},{"c":40.49,"h":40.82,"l":39.4,"n":37073,"o":39.64,"t":"2025-12-22T05:00:00Z","v":3401187,"vw":40.421107},{"c":40.65,"h":40.81,"l":39.97,"n":21450,"o":40.77,"t":"2025-12-23T05:00:00Z","v":1776079,"vw":40.535598},{"c":40.35,"h":40.66,"l":39.64,"n":10897,"o":40.65,"t":"2025-12-24T05:00:00Z","v":712121,"vw":40.084074},{"c":40.77,"h":40.98,"l":40.1,"n":14783,"o":40.79,"t":"2025-12-26T05:00:00Z","v":1049505,"vw":40.740045},{"c":38.88,"h":39.7,"l":38.37,"n":33182,"o":39.07,"t":"2025-12-29T05:00:00Z","v":2753532,"vw":38.863149},{"c":39.11,"h":39.81,"l":38.91,"n":23564,"o":39.72,"t":"2025-12-30T05:00:00Z","v":1571650,"vw":39.244119},{"c":38.58,"h":39.51,"l":38.48,"n":16214,"o":38.79,"t":"2025-12-31T05:00:00Z","v":1173399,"vw":38.888582},{"c":38.41,"h":39.1899,"l":37.2112,"n":25829,"o":39.17,"t":"2026-01-02T05:00:00Z","v":1834004,"vw":38.088446},{"c":39.28,"h":40.56,"l":38.96,"n":32108,"o":39.145,"t":"2026-01-05T05:00:00Z","v":2315706,"vw":39.742454},{"c":40.6,"h":40.8299,"l":39.65,"n":28874,"o":39.73,"t":"2026-01-06T05:00:00Z","v":2289053,"vw":40.366684},{"c":41.14,"h":41.165,"l":39.29,"n":32047,"o":39.485,"t":"2026-01-07T05:00:00Z","v":2322288,"vw":40.505176},{"c":41.62,"h":41.74,"l":40.3314,"n":26269,"o":40.59,"t":"2026-01-08T05:00:00Z","v":1932089,"vw":41.195494},{"c":41.81,"h":42.89,"l":41.71,"n":29406,"o":41.92,"t":"2026-01-09T05:00:00Z","v":2200252,"vw":42.159657},{"c":42.56,"h":43.49,"l":42.43,"n":35751,"o":42.86,"t":"2026-01-12T05:00:00Z","v":2504818,"vw":42.819567},{"c":42.77,"h":43.866,"l":42.69,"n":30310,"o":42.98,"t":"2026-01-13T05:00:00Z","v":2059312,"vw":43.048441},{"c":42.99,"h":43.51,"l":42.2,"n":35550,"o":43.45,"t":"2026-01-14T05:00:00Z","v":2114292,"vw":42.782107},{"c":40.3,"h":40.769,"l":38.41,"n":75869,"o":39.61,"t":"2026-01-15T05:00:00Z","v":6464376,"vw":40.115629},{"c":38.9,"h":40.3599,"l":38.855,"n":53472,"o":40.05,"t":"2026-01-16T05:00:00Z","v":3856842,"vw":39.259688},{"c":40.84,"h":41.15,"l":40.24,"n":52286,"o":40.33,"t":"2026-01-20T05:00:00Z","v":4401443,"vw":40.625949},{"c":40.16,"h":42.06,"l":40.05,"n":55692,"o":41.94,"t":"2026-01-21T05:00:00Z","v":4037255,"vw":40.956809},{"c":42.18,"h":42.699,"l":40.09,"n":38984,"o":40.19,"t":"2026-01-22T05:00:00Z","v":3050119,"vw":42.098538},{"c":43.42,"h":43.95,"l":42.58,"n":48349,"o":42.79,"t":"2026-01-23T05:00:00Z","v":3553116,"vw":43.374791},{"c":42.64,"h":45.18,"l":42.575,"n":68365,"o":44.39,"t":"2026-01-26T05:00:00Z","v":5631052,"vw":43.746648},{"c":43.64,"h":43.6525,"l":41.455,"n":41758,"o":42.67,"t":"2026-01-27T05:00:00Z","v":3590321,"vw":42.975412},{"c":44.43,"h":45,"l":43.19,"n":48573,"o":44.5,"t":"2026-01-28T05:00:00Z","v":3611719,"vw":44.053612},{"c":42.12,"h":44.96,"l":41.21,"n":74457,"o":44.9,"t":"2026-01-29T05:00:00Z","v":5655182,"vw":42.071022},{"c":36.9,"h":39.59,"l":36.161,"n":117236,"o":38.89,"t":"2026-01-30T05:00:00Z","v":10386700,"vw":37.685415},{"c":36.83,"h":38.03,"l":36.2,"n":54155,"o":36.32,"t":"2026-02-02T05:00:00Z","v":4412675,"vw":36.833423},{"c":38.29,"h":38.77,"l":37.24,"n":75504,"o":38.68,"t":"2026-02-03T05:00:00Z","v":6072693,"vw":38.073038},{"c":40.48,"h":41.03,"l":38.93,"n":108565,"o":39.32,"t":"2026-02-04T05:00:00Z","v":11397575,"vw":40.152},{"c":37.67,"h":40.32,"l":37.56,"n":73888,"o":39.24,"t":"2026-02-05T05:00:00Z","v":6348013,"vw":38.279027},{"c":40.17,"h":40.22,"l":38.87,"n":41618,"o":39.14,"t":"2026-02-06T05:00:00Z","v":3299645,"vw":39.771998},{"c":43.85,"h":44.005,"l":40.73,"n":56271,"o":40.85,"t":"2026-02-09T05:00:00Z","v":5035894,"vw":43.167682},{"c":45.18,"h":45.51,"l":43.5,"n":54560,"o":43.78,"t":"2026-02-10T05:00:00Z","v":4040528,"vw":44.812817},{"c":46.25,"h":46.66,"l":44.592,"n":49660,"o":46.45,"t":"2026-02-11T05:00:00Z","v":3935136,"vw":45.716882},{"c":42.19,"h":46.605,"l":42,"n":62545,"o":45.97,"t":"2026-02-12T05:00:00Z","v":5921874,"vw":43.716041},{"c":45.25,"h":45.4,"l":43.13,"n":58504,"o":43.58,"t":"2026-02-13T05:00:00Z","v":4850169,"vw":44.771856},{"c":43.31,"h":43.86,"l":41.5001,"n":55979,"o":43.33,"t":"2026-02-17T05:00:00Z","v":4869671,"vw":42.722167},{"c":43.74,"h":44.39,"l":43.36,"n":44911,"o":44.295,"t":"2026-02-18T05:00:00Z","v":3238661,"vw":43.848375},{"c":45.86,"h":46.165,"l":42.85,"n":57791,"o":43.65,"t":"2026-02-19T05:00:00Z","v":4248686,"vw":45.238369},{"c":47.84,"h":48.07,"l":45.02,"n":62549,"o":45.92,"t":"2026-02-20T05:00:00Z","v":4521688,"vw":46.994376},{"c":49.7,"h":49.83,"l":48,"n":56257,"o":48,"t":"2026-02-23T05:00:00Z","v":4100191,"vw":49.158292},{"c":50.56,"h":50.86,"l":48.01,"n":44783,"o":48.48,"t":"2026-02-24T05:00:00Z","v":3040309,"vw":50.131807},{"c":50.02,"h":51,"l":49.865,"n":40347,"o":50.915,"t":"2026-02-25T05:00:00Z","v":2496305,"vw":50.252941},{"c":52.45,"h":52.48,"l":49.32,"n":51073,"o":49.8,"t":"2026-02-26T05:00:00Z","v":3146192,"vw":51.264261},{"c":54.19,"h":54.37,"l":52.67,"n":54951,"o":52.94,"t":"2026-02-27T05:00:00Z","v":4107863,"vw":53.621729},{"c":55.33,"h":55.41,"l":53.0333,"n":60503,"o":54.9,"t":"2026-03-02T05:00:00Z","v":5249969,"vw":54.626894},{"c":52.25,"h":52.63,"l":49.81,"n":71149,"o":52.16,"t":"2026-03-03T05:00:00Z","v":5161926,"vw":51.390681},{"c":51.96,"h":53.51,"l":51.285,"n":66945,"o":53.3,"t":"2026-03-04T05:00:00Z","v":4803568,"vw":52.128613},{"c":49.38,"h":51.15,"l":48.07,"n":78273,"o":51.14,"t":"2026-03-05T05:00:00Z","v":4673212,"vw":49.32159},{"c":49.89,"h":50.02,"l":47.5,"n":40110,"o":48.89,"t":"2026-03-06T05:00:00Z","v":2876350,"vw":49.36963},{"c":51.16,"h":51.25,"l":47.3,"n":52150,"o":48.41,"t":"2026-03-09T04:00:00Z","v":3784754,"vw":49.622266},{"c":50.56,"h":52.01,"l":50.2199,"n":44848,"o":52.01,"t":"2026-03-10T04:00:00Z","v":2912022,"vw":50.979893},{"c":49.42,"h":50.22,"l":48.46,"n":39793,"o":49.94,"t":"2026-03-11T04:00:00Z","v":2333564,"vw":49.265297},{"c":48.52,"h":49.62,"l":48.11,"n":43452,"o":49.33,"t":"2026-03-12T04:00:00Z","v":3274564,"vw":48.745504},{"c":45.85,"h":48.045,"l":45.6,"n":47532,"o":47.91,"t":"2026-03-13T04:00:00Z","v":3186050,"vw":46.336657},{"c":46.27,"h":46.93,"l":44.96,"n":44437,"o":45.32,"t":"2026-03-16T04:00:00Z","v":3779704,"vw":46.115172},{"c":45.72,"h":47.135,"l":45.34,"n":30941,"o":46.68,"t":"2026-03-17T04:00:00Z","v":2051616,"vw":45.982775},{"c":41.89,"h":43.94,"l":41.61,"n":59239,"o":43.86,"t":"2026-03-18T04:00:00Z","v":4246614,"vw":42.302737},{"c":39.62,"h":40.1128,"l":37.75,"n":95573,"o":39.02,"t":"2026-03-19T04:00:00Z","v":7929266,"vw":39.182059},{"c":38.27,"h":39.75,"l":37.741,"n":57156,"o":39.71,"t":"2026-03-20T04:00:00Z","v":8858085,"vw":38.37228},{"c":40.15,"h":41.25,"l":37.71,"n":80676,"o":37.81,"t":"2026-03-23T04:00:00Z","v":6079945,"vw":40.203706},{"c":40.87,"h":41.08,"l":38.91,"n":50310,"o":39.45,"t":"2026-03-24T04:00:00Z","v":3980280,"vw":40.600221},{"c":41.85,"h":42.75,"l":41.35,"n":46747,"o":42.6,"t":"2026-03-25T04:00:00Z","v":3487667,"vw":41.982047},{"c":40.31,"h":42.65,"l":40.26,"n":47855,"o":40.69,"t":"2026-03-26T04:00:00Z","v":3222622,"vw":41.073892},{"c":42.54,"h":42.78,"l":40.02,"n":60818,"o":40.31,"t":"2026-03-27T04:00:00Z","v":4450524,"vw":42.05818},{"c":41.75,"h":43.62,"l":41.33,"n":46777,"o":43.39,"t":"2026-03-30T04:00:00Z","v":4056302,"vw":42.088171},{"c":44.43,"h":44.66,"l":42.73,"n":44475,"o":42.73,"t":"2026-03-31T04:00:00Z","v":3125251,"vw":44.073056},{"c":45.62,"h":46.75,"l":44.84,"n":54435,"o":45.66,"t":"2026-04-01T04:00:00Z","v":3716503,"vw":45.814992},{"c":46.01,"h":46.13,"l":43.27,"n":46091,"o":43.3,"t":"2026-04-02T04:00:00Z","v":3291491,"vw":45.432235},{"c":46.31,"h":46.6,"l":45.7,"n":31613,"o":45.99,"t":"2026-04-06T04:00:00Z","v":2078557,"vw":46.311321},{"c":46.48,"h":46.87,"l":45.07,"n":36836,"o":46.49,"t":"2026-04-07T04:00:00Z","v":2543275,"vw":46.09825},{"c":47.62,"h":48.96,"l":46.87,"n":45239,"o":48.36,"t":"2026-04-08T04:00:00Z","v":3622223,"vw":47.939666},{"c":47.09,"h":48.61,"l":46.6001,"n":28064,"o":47.72,"t":"2026-04-09T04:00:00Z","v":2084695,"vw":47.248306},{"c":48.48,"h":48.65,"l":47.505,"n":32059,"o":47.52,"t":"2026-04-10T04:00:00Z","v":2191381,"vw":48.119577},{"c":48.19,"h":48.68,"l":47.8,"n":33012,"o":47.99,"t":"2026-04-13T04:00:00Z","v":2261107,"vw":48.263477},{"c":48.78,"h":49.88,"l":48.38,"n":33160,"o":49,"t":"2026-04-14T04:00:00Z","v":2192555,"vw":48.857166},{"c":47.83,"h":48.8822,"l":47.59,"n":30851,"o":48.54,"t":"2026-04-15T04:00:00Z","v":1827125,"vw":48.125768},{"c":48.37,"h":48.68,"l":47.9,"n":29228,"o":48.33,"t":"2026-04-16T04:00:00Z","v":1703502,"vw":48.304313},{"c":49.35,"h":50.4,"l":49.14,"n":49421,"o":49.25,"t":"2026-04-17T04:00:00Z","v":3209700,"vw":49.695429},{"c":48.95,"h":49.35,"l":48.13,"n":32049,"o":48.78,"t":"2026-04-20T04:00:00Z","v":1939192,"vw":48.874006},{"c":44.54,"h":49.04,"l":44.47,"n":74299,"o":48.52,"t":"2026-04-21T04:00:00Z","v":5107178,"vw":45.835187},{"c":45.16,"h":46.045,"l":44.855,"n":38512,"o":45.67,"t":"2026-04-22T04:00:00Z","v":2485445,"vw":45.366651},{"c":43.98,"h":45,"l":42.71,"n":51686,"o":44.44,"t":"2026-04-23T04:00:00Z","v":3168946,"vw":43.839076},{"c":45.16,"h":45.44,"l":43.7,"n":42006,"o":44.41,"t":"2026-04-24T04:00:00Z","v":3011855,"vw":44.904475},{"c":43.56,"h":44.85,"l":43.47,"n":42111,"o":44.62,"t":"2026-04-27T04:00:00Z","v":2903610,"vw":44.006508},{"c":41.71,"h":42.92,"l":41.27,"n":51781,"o":42.43,"t":"2026-04-28T04:00:00Z","v":3864251,"vw":41.74832},{"c":40.93,"h":41.625,"l":40.255,"n":58481,"o":41.625,"t":"2026-04-29T04:00:00Z","v":4900306,"vw":40.847545},{"c":39.94,"h":41.76,"l":39.4,"n":80521,"o":41.7,"t":"2026-04-30T04:00:00Z","v":6497955,"vw":39.954844},{"c":39.42,"h":40.49,"l":39.33,"n":48768,"o":39.98,"t":"2026-05-01T04:00:00Z","v":3891930,"vw":39.707197},{"c":39.06,"h":39.42,"l":38.55,"n":43881,"o":39,"t":"2026-05-04T04:00:00Z","v":3313292,"vw":39.072696},{"c":38.88,"h":39.93,"l":38.805,"n":28474,"o":39.7,"t":"2026-05-05T04:00:00Z","v":2139907,"vw":39.153114},{"c":42,"h":42.89,"l":40.71,"n":57254,"o":40.86,"t":"2026-05-06T04:00:00Z","v":4776569,"vw":42.087704},{"c":42.37,"h":44.58,"l":42.19,"n":63703,"o":43.22,"t":"2026-05-07T04:00:00Z","v":6206429,"vw":43.254824},{"c":43.38,"h":44.04,"l":42.42,"n":43072,"o":42.93,"t":"2026-05-08T04:00:00Z","v":2942969,"vw":43.144081},{"c":43.9,"h":45.1,"l":43.48,"n":38210,"o":43.83,"t":"2026-05-11T04:00:00Z","v":3125980,"vw":44.089923},{"c":44.47,"h":44.73,"l":42.2,"n":38055,"o":43.02,"t":"2026-05-12T04:00:00Z","v":2185761,"vw":43.710041},{"c":43.65,"h":44.25,"l":43.135,"n":38597,"o":43.93,"t":"2026-05-13T04:00:00Z","v":2674915,"vw":43.546036},{"c":43.46,"h":43.78,"l":42.61,"n":28507,"o":43.36,"t":"2026-05-14T04:00:00Z","v":1800810,"vw":43.350257},{"c":40.23,"h":41.83,"l":39.595,"n":50678,"o":41.65,"t":"2026-05-15T04:00:00Z","v":3283074,"vw":40.391297},{"c":40.3,"h":41.4,"l":40.03,"n":22435,"o":40.31,"t":"2026-05-18T04:00:00Z","v":1230116,"vw":40.458204},{"c":38.56,"h":39.55,"l":38.3201,"n":41730,"o":39.55,"t":"2026-05-19T04:00:00Z","v":2768511,"vw":38.734859},{"c":39.52,"h":40.045,"l":38.22,"n":50476,"o":39.05,"t":"2026-05-20T04:00:00Z","v":3457724,"vw":39.365217},{"c":39.25,"h":40.07,"l":38.59,"n":27402,"o":38.85,"t":"2026-05-21T04:00:00Z","v":1844014,"vw":39.272464},{"c":38.34,"h":39.34,"l":38.29,"n":28750,"o":39.07,"t":"2026-05-22T04:00:00Z","v":2208171,"vw":38.601651},{"c":40.24,"h":40.34,"l":39.31,"n":37644,"o":39.7,"t":"2026-05-26T04:00:00Z","v":2349457,"vw":39.905641},{"c":38.48,"h":39.54,"l":38.45,"n":36901,"o":38.97,"t":"2026-05-27T04:00:00Z","v":2405589,"vw":38.787805},{"c":39.52,"h":39.98,"l":37.2753,"n":41932,"o":38.14,"t":"2026-05-28T04:00:00Z","v":3304440,"vw":38.919584},{"c":40.8,"h":41.17,"l":38.99,"n":43112,"o":39.4,"t":"2026-05-29T04:00:00Z","v":3293310,"vw":40.448536},{"c":39.55,"h":40.08,"l":38.4,"n":41788,"o":39.67,"t":"2026-06-01T04:00:00Z","v":3936658,"vw":39.484109},{"c":39.61,"h":40.14,"l":38.84,"n":35789,"o":39.79,"t":"2026-06-02T04:00:00Z","v":2470192,"vw":39.415733},{"c":37.8,"h":38.97,"l":37.7,"n":41313,"o":38.85,"t":"2026-06-03T04:00:00Z","v":2824455,"vw":38.124955},{"c":38.61,"h":39.19,"l":38.28,"n":37227,"o":38.7,"t":"2026-06-04T04:00:00Z","v":2747120,"vw":38.62686},{"c":35.52,"h":37.69,"l":35.38,"n":64174,"o":37.69,"t":"2026-06-05T04:00:00Z","v":5220631,"vw":35.97294},{"c":35.87,"h":36.46,"l":35.52,"n":52263,"o":35.73,"t":"2026-06-08T04:00:00Z","v":4604921,"vw":35.951585},{"c":35,"h":36.35,"l":33.62,"n":72722,"o":36.31,"t":"2026-06-09T04:00:00Z","v":5537488,"vw":34.772749},{"c":33.01,"h":34.82,"l":32.87,"n":62321,"o":33.83,"t":"2026-06-10T04:00:00Z","v":4831619,"vw":33.553792},{"c":34.49,"h":34.86,"l":32.8604,"n":67884,"o":32.99,"t":"2026-06-11T04:00:00Z","v":6032841,"vw":33.978373},{"c":35.2,"h":35.59,"l":34.29,"n":53430,"o":34.94,"t":"2026-06-12T04:00:00Z","v":3682613,"vw":35.12113},{"c":37.64,"h":38.72,"l":37.29,"n":69040,"o":37.33,"t":"2026-06-15T04:00:00Z","v":6021061,"vw":37.931288},{"c":38.42,"h":38.77,"l":37.68,"n":39401,"o":37.97,"t":"2026-06-16T04:00:00Z","v":2921013,"vw":38.396574},{"c":37.31,"h":39.56,"l":37.29,"n":73686,"o":38.27,"t":"2026-06-17T04:00:00Z","v":5418810,"vw":38.426286},{"c":36.34,"h":38.415,"l":35.678,"n":55219,"o":37.24,"t":"2026-06-18T04:00:00Z","v":5937384,"vw":36.395205},{"c":32.04,"h":32.19,"l":30.2,"n":185998,"o":32.19,"t":"2026-06-22T04:00:00Z","v":17291128,"vw":31.284812},{"c":30.88,"h":31.3,"l":30.3007,"n":83153,"o":30.81,"t":"2026-06-23T04:00:00Z","v":6736395,"vw":30.825933},{"c":30.1,"h":31.11,"l":29.49,"n":82397,"o":29.91,"t":"2026-06-24T04:00:00Z","v":8469426,"vw":30.029727},{"c":31.11,"h":31.3,"l":30.36,"n":63984,"o":30.75,"t":"2026-06-25T04:00:00Z","v":5970101,"vw":30.998751},{"c":31.32,"h":32.21,"l":31.0654,"n":61365,"o":31.51,"t":"2026-06-26T04:00:00Z","v":4991238,"vw":31.581307},{"c":30.74,"h":31.1712,"l":30.13,"n":59114,"o":31.11,"t":"2026-06-29T04:00:00Z","v":5039887,"vw":30.580597},{"c":30.34,"h":31.0568,"l":29.93,"n":54079,"o":30.91,"t":"2026-06-30T04:00:00Z","v":5017560,"vw":30.320563},{"c":30.31,"h":31.82,"l":30.23,"n":36214,"o":30.34,"t":"2026-07-01T04:00:00Z","v":3057249,"vw":30.807979},{"c":31.58,"h":31.9,"l":30.9,"n":55572,"o":31.06,"t":"2026-07-02T04:00:00Z","v":4862642,"vw":31.408578},{"c":31.57,"h":32.34,"l":31.08,"n":45645,"o":31.97,"t":"2026-07-06T04:00:00Z","v":3606995,"vw":31.495309},{"c":30.52,"h":31.7075,"l":30.265,"n":37577,"o":31.49,"t":"2026-07-07T04:00:00Z","v":2756427,"vw":30.627635},{"c":29.23,"h":29.99,"l":28.165,"n":74801,"o":29.99,"t":"2026-07-08T04:00:00Z","v":6216010,"vw":28.894588},{"c":29.88,"h":30.02,"l":29.43,"n":41574,"o":29.8,"t":"2026-07-09T04:00:00Z","v":3864973,"vw":29.793265},{"c":29.46,"h":29.785,"l":28.91,"n":37347,"o":29.59,"t":"2026-07-10T04:00:00Z","v":3276945,"vw":29.386653},{"c":28.86,"h":29.345,"l":28.63,"n":49868,"o":28.96,"t":"2026-07-13T04:00:00Z","v":3935179,"vw":28.88122},{"c":29.37,"h":29.98,"l":29.12,"n":46624,"o":29.94,"t":"2026-07-14T04:00:00Z","v":4266475,"vw":29.44406},{"c":29.02,"h":29.675,"l":28.515,"n":41211,"o":29.42,"t":"2026-07-15T04:00:00Z","v":3508364,"vw":29.039361},{"c":28.25,"h":28.5892,"l":27.88,"n":50654,"o":28.52,"t":"2026-07-16T04:00:00Z","v":3790103,"vw":28.165051},{"c":28.26,"h":28.67,"l":27.6301,"n":42368,"o":27.8,"t":"2026-07-17T04:00:00Z","v":4654947,"vw":28.226011},{"c":28.17,"h":28.3698,"l":27.87,"n":30043,"o":28.07,"t":"2026-07-20T04:00:00Z","v":3795131,"vw":28.171592},{"c":29.52,"h":29.625,"l":28.62,"n":33134,"o":28.76,"t":"2026-07-21T04:00:00Z","v":3254754,"vw":29.310593},{"c":30.54,"h":31.069,"l":29.97,"n":52721,"o":30,"t":"2026-07-22T04:00:00Z","v":4606660,"vw":30.491548},{"c":29.38,"h":29.9,"l":29.065,"n":41877,"o":29.52,"t":"2026-07-23T04:00:00Z","v":3343004,"vw":29.396933},{"c":29.58,"h":30.14,"l":29.26,"n":30820,"o":29.79,"t":"2026-07-24T04:00:00Z","v":3539321,"vw":29.656985},{"c":29.72,"h":30.19,"l":29.3399,"n":39676,"o":29.93,"t":"2026-07-27T04:00:00Z","v":4268967,"vw":29.670096},{"c":28.79,"h":29.245,"l":28.47,"n":57883,"o":29.01,"t":"2026-07-28T04:00:00Z","v":5652813,"vw":28.81849},{"c":28.58,"h":29.49,"l":28.06,"n":50568,"o":28.66,"t":"2026-07-29T04:00:00Z","v":3805778,"vw":28.691947},{"c":28.4,"h":28.61,"l":27.53,"n":77745,"o":28.46,"t":"2026-07-30T04:00:00Z","v":8968668,"vw":28.183181},{"c":27.83,"h":28.175,"l":27.05,"n":52460,"o":27.75,"t":"2026-07-31T04:00:00Z","v":6348335,"vw":27.709181},{"c":28.7,"h":28.745,"l":27.63,"n":33271,"o":27.93,"t":"2026-08-03T04:00:00Z","v":2648260,"vw":28.249309},{"c":28.76,"h":29.819,"l":28.545,"n":65484,"o":29.54,"t":"2026-08-04T04:00:00Z","v":6993828,"vw":28.961292},{"c":31.27,"h":31.545,"l":30.24,"n":98300,"o":30.49,"t":"2026-08-05T04:00:00Z","v":9623951,"vw":31.079919},{"c":31.1,"h":31.529,"l":30.615,"n":69004,"o":30.81,"t":"2026-08-06T04:00:00Z","v":6439160,"vw":31.10526},{"c":33.15,"h":33.76,"l":32.441,"n":74796,"o":33.375,"t":"2026-08-07T04:00:00Z","v":7998791,"vw":33.183946},{"c":33.19,"h":33.46,"l":32.65,"n":48802,"o":33.15,"t":"2026-08-10T04:00:00Z","v":4209757,"vw":33.182717},{"c":33.45,"h":33.83,"l":33.07,"n":39436,"o":33.07,"t":"2026-08-11T04:00:00Z","v":3120561,"vw":33.503267},{"c":33.53,"h":34.49,"l":33.485,"n":40096,"o":34.405,"t":"2026-08-12T04:00:00Z","v":3710245,"vw":33.815234},{"c":32.85,"h":33.245,"l":32.54,"n":42371,"o":33,"t":"2026-08-13T04:00:00Z","v":3375281,"vw":32.828051},{"c":33.36,"h":33.97,"l":33.195,"n":38204,"o":33.34,"t":"2026-08-14T04:00:00Z","v":2626111,"vw":33.466013},{"c":33.99,"h":34.565,"l":33.5,"n":36293,"o":33.66,"t":"2026-08-17T04:00:00Z","v":3866971,"vw":34.162466},{"c":32.9,"h":33.68,"l":32.835,"n":36619,"o":33.39,"t":"2026-08-18T04:00:00Z","v":2981449,"vw":33.097434},{"c":35.74,"h":36.34,"l":34.535,"n":68326,"o":34.535,"t":"2026-08-19T04:00:00Z","v":6575636,"vw":35.700258},{"c":36.69,"h":36.76,"l":35.35,"n":52926,"o":35.35,"t":"2026-08-20T04:00:00Z","v":4889631,"vw":36.402669},{"c":37.86,"h":38.26,"l":37.45,"n":65022,"o":37.93,"t":"2026-08-21T04:00:00Z","v":7146463,"vw":37.856545},{"c":38.32,"h":38.81,"l":37.445,"n":59847,"o":38.15,"t":"2026-08-24T04:00:00Z","v":5658523,"vw":38.150501},{"c":39.02,"h":39.105,"l":37.5225,"n":43925,"o":37.62,"t":"2026-08-25T04:00:00Z","v":4302672,"vw":38.719983},{"c":37.55,"h":38.57,"l":37.52,"n":36991,"o":38.08,"t":"2026-08-26T04:00:00Z","v":2811426,"vw":37.926379},{"c":37.88,"h":38.21,"l":37.43,"n":34141,"o":37.54,"t":"2026-08-27T04:00:00Z","v":2341608,"vw":37.838099},{"c":36.75,"h":38.16,"l":36.305,"n":58136,"o":38.1,"t":"2026-08-28T04:00:00Z","v":4509754,"vw":36.957807},{"c":36.61,"h":37.1912,"l":35.67,"n":40544,"o":36.42,"t":"2026-08-31T04:00:00Z","v":3178117,"vw":36.305292},{"c":34.92,"h":36.21,"l":34.84,"n":48580,"o":35.2,"t":"2026-09-01T04:00:00Z","v":3455530,"vw":35.32818},{"c":36.13,"h":36.635,"l":35.635,"n":40267,"o":35.635,"t":"2026-09-02T04:00:00Z","v":2574993,"vw":36.053472},{"c":37.69,"h":37.84,"l":36.53,"n":48704,"o":37.4,"t":"2026-09-03T04:00:00Z","v":4213941,"vw":37.343604},{"c":36.97,"h":37.46,"l":36.665,"n":37878,"o":36.74,"t":"2026-09-04T04:00:00Z","v":2730945,"vw":37.072728},{"c":36.45,"h":37.06,"l":36.43,"n":29637,"o":36.7,"t":"2026-09-08T04:00:00Z","v":2298576,"vw":36.634055},{"c":36.93,"h":37.79,"l":36.73,"n":28382,"o":37.23,"t":"2026-09-09T04:00:00Z","v":2140995,"vw":37.124556},{"c":35.67,"h":36.1,"l":35.49,"n":31612,"o":35.7,"t":"2026-09-10T04:00:00Z","v":2955372,"vw":35.769618},{"c":35.92,"h":36.865,"l":35.62,"n":35203,"o":36.25,"t":"2026-09-11T04:00:00Z","v":2566559,"vw":36.002319},{"c":35.66,"h":35.895,"l":34.68,"n":47372,"o":34.9,"t":"2026-09-14T04:00:00Z","v":2967277,"vw":35.399508},{"c":35.17,"h":35.87,"l":34.7,"n":37667,"o":35.77,"t":"2026-09-15T04:00:00Z","v":4386894,"vw":35.089313},{"c":34.45,"h":36.02,"l":33.97,"n":67855,"o":36,"t":"2026-09-16T04:00:00Z","v":5555144,"vw":34.833908},{"c":35.76,"h":36.18,"l":34.99,"n":47453,"o":35.61,"t":"2026-09-17T04:00:00Z","v":3193729,"vw":35.793546},{"c":35.72,"h":36.095,"l":35.29,"n":37091,"o":36.03,"t":"2026-09-18T04:00:00Z","v":6830764,"vw":35.725901},{"c":35.21,"h":35.65,"l":34.785,"n":34653,"o":35.64,"t":"2026-09-21T04:00:00Z","v":2657074,"vw":35.119828},{"c":36.29,"h":36.42,"l":35.12,"n":41755,"o":35.22,"t":"2026-09-22T04:00:00Z","v":4534052,"vw":35.795934},{"c":34.49,"h":35.315,"l":34.33,"n":49254,"o":35.15,"t":"2026-09-23T04:00:00Z","v":4357470,"vw":34.526662},{"c":34.1,"h":34.22,"l":33.475,"n":51624,"o":33.96,"t":"2026-09-24T04:00:00Z","v":4451003,"vw":33.939687},{"c":34.5,"h":34.585,"l":33.82,"n":39195,"o":34.15,"t":"2026-09-25T04:00:00Z","v":3254142,"vw":34.356641},{"c":32.72,"h":33.26,"l":32.11,"n":60604,"o":32.6,"t":"2026-09-28T04:00:00Z","v":5138484,"vw":32.805685},{"c":33.04,"h":33.285,"l":32.58,"n":46759,"o":32.93,"t":"2026-09-29T04:00:00Z","v":4066857,"vw":32.935677},{"c":32.39,"h":33.5255,"l":32.34,"n":35512,"o":33.43,"t":"2026-09-30T04:00:00Z","v":2944110,"vw":32.623759},{"c":31.89,"h":32.48,"l":31.855,"n":38626,"o":32.4,"t":"2026-10-01T04:00:00Z","v":3185698,"vw":32.097228},{"c":32.46,"h":32.62,"l":31.79,"n":39832,"o":32.46,"t":"2026-10-02T04:00:00Z","v":3125815,"vw":32.246777},{"c":32.31,"h":32.56,"l":31.72,"n":28960,"o":32.56,"t":"2026-10-05T04:00:00Z","v":2682832,"vw":32.238493},{"c":32.73,"h":33,"l":32.135,"n":25432,"o":32.56,"t":"2026-10-06T04:00:00Z","v":2337396,"vw":32.683276},{"c":31.53,"h":31.9155,"l":31.18,"n":35127,"o":31.64,"t":"2026-10-07T04:00:00Z","v":2821664,"vw":31.556532},{"c":32.22,"h":32.31,"l":31.4,"n":29198,"o":31.46,"t":"2026-10-08T04:00:00Z","v":2727717,"vw":32.031931},{"c":32.9,"h":33.13,"l":32.61,"n":28444,"o":32.78,"t":"2026-10-09T04:00:00Z","v":1959267,"vw":32.856827},{"c":32.47,"h":32.67,"l":32.24,"n":15384,"o":32.4,"t":"2026-10-12T04:00:00Z","v":887457,"vw":32.459961},{"c":31.9,"h":32.8412,"l":31.51,"n":34768,"o":32.68,"t":"2026-10-13T04:00:00Z","v":2840523,"vw":31.970402},{"c":30.61,"h":31.04,"l":30.18,"n":44487,"o":30.94,"t":"2026-10-14T04:00:00Z","v":4230159,"vw":30.529559},{"c":31.98,"h":32.03,"l":30.685,"n":35367,"o":31.15,"t":"2026-10-15T04:00:00Z","v":2950515,"vw":31.503205},{"c":32.12,"h":32.67,"l":31.695,"n":40453,"o":31.91,"t":"2026-10-16T04:00:00Z","v":2916146,"vw":32.079609},{"c":31.98,"h":32.27,"l":31.695,"n":31988,"o":31.99,"t":"2026-10-19T04:00:00Z","v":1912659,"vw":32.007074},{"c":31.83,"h":32.83,"l":31.37,"n":28061,"o":31.37,"t":"2026-10-20T04:00:00Z","v":2117048,"vw":32.136609},{"c":31.72,"h":32.2,"l":31.19,"n":33702,"o":32.11,"t":"2026-10-21T04:00:00Z","v":2323397,"vw":31.678481},{"c":30.3,"h":30.77,"l":30.06,"n":41381,"o":30.77,"t":"2026-10-22T04:00:00Z","v":3233504,"vw":30.332533}],"volatilityBars":[{"c":34.77,"h":34.88,"l":34.6,"n":19,"o":34.6,"t":"2026-09-22T08:00:00Z","v":2053,"vw":34.805122},{"c":34.69,"h":34.69,"l":34.69,"n":1,"o":34.69,"t":"2026-09-22T08:15:00Z","v":300,"vw":34.69},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-09-22T08:30:00Z","v":300,"vw":34.79},{"c":35,"h":35.24,"l":34.89,"n":103,"o":34.89,"t":"2026-09-22T08:45:00Z","v":1053,"vw":35.013174},{"c":34.94,"h":34.94,"l":34.94,"n":1,"o":34.94,"t":"2026-09-22T09:45:00Z","v":228,"vw":34.94},{"c":35.26,"h":35.26,"l":35.03,"n":3,"o":35.03,"t":"2026-09-22T10:00:00Z","v":626,"vw":35.217253},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-09-22T11:00:00Z","v":136,"vw":35},{"c":34.92,"h":34.92,"l":34.92,"n":2,"o":34.92,"t":"2026-09-22T11:15:00Z","v":500,"vw":34.92},{"c":34.9,"h":34.96,"l":34.87,"n":38,"o":34.92,"t":"2026-09-22T11:30:00Z","v":4230,"vw":34.902547},{"c":34.94,"h":34.94,"l":34.94,"n":6,"o":34.94,"t":"2026-09-22T12:00:00Z","v":600,"vw":34.94},{"c":35.08,"h":35.08,"l":35.08,"n":1,"o":35.08,"t":"2026-09-22T12:15:00Z","v":150,"vw":35.08},{"c":35.28,"h":35.28,"l":35.2,"n":25,"o":35.2,"t":"2026-09-22T12:30:00Z","v":2503,"vw":35.256336},{"c":35.24,"h":35.24,"l":35.24,"n":1,"o":35.24,"t":"2026-09-22T13:00:00Z","v":250,"vw":35.24},{"c":35.25,"h":35.29,"l":35.24,"n":11,"o":35.29,"t":"2026-09-22T13:15:00Z","v":2040,"vw":35.257249},{"c":35.665,"h":35.665,"l":35.125,"n":945,"o":35.22,"t":"2026-09-22T13:30:00Z","v":103455,"vw":35.324181},{"c":35.65,"h":35.89,"l":35.62,"n":1364,"o":35.69,"t":"2026-09-22T13:45:00Z","v":94972,"vw":35.722266},{"c":35.64,"h":35.68,"l":35.4,"n":1895,"o":35.66,"t":"2026-09-22T14:00:00Z","v":121576,"vw":35.541664},{"c":35.54,"h":35.66,"l":35.49,"n":1415,"o":35.655,"t":"2026-09-22T14:15:00Z","v":77572,"vw":35.574687},{"c":35.2,"h":35.53,"l":35.12,"n":1896,"o":35.53,"t":"2026-09-22T14:30:00Z","v":124849,"vw":35.336095},{"c":35.35,"h":35.4,"l":35.15,"n":1416,"o":35.2,"t":"2026-09-22T14:45:00Z","v":76096,"vw":35.257037},{"c":35.5,"h":35.53,"l":35.3,"n":1421,"o":35.34,"t":"2026-09-22T15:00:00Z","v":89092,"vw":35.422555},{"c":35.43,"h":35.52,"l":35.39,"n":1423,"o":35.52,"t":"2026-09-22T15:15:00Z","v":85585,"vw":35.46981},{"c":35.4,"h":35.46,"l":35.38,"n":1160,"o":35.43,"t":"2026-09-22T15:30:00Z","v":64809,"vw":35.41465},{"c":35.465,"h":35.465,"l":35.36,"n":990,"o":35.39,"t":"2026-09-22T15:45:00Z","v":51897,"vw":35.418119},{"c":35.3,"h":35.48,"l":35.265,"n":1217,"o":35.4701,"t":"2026-09-22T16:00:00Z","v":117876,"vw":35.374742},{"c":35.315,"h":35.34,"l":35.235,"n":1249,"o":35.3,"t":"2026-09-22T16:15:00Z","v":84786,"vw":35.288539},{"c":35.48,"h":35.48,"l":35.31,"n":1441,"o":35.31,"t":"2026-09-22T16:30:00Z","v":141252,"vw":35.364189},{"c":35.65,"h":35.675,"l":35.49,"n":2507,"o":35.49,"t":"2026-09-22T16:45:00Z","v":334364,"vw":35.564922},{"c":35.69,"h":35.725,"l":35.64,"n":1010,"o":35.64,"t":"2026-09-22T17:00:00Z","v":49353,"vw":35.681012},{"c":35.655,"h":35.73,"l":35.595,"n":1259,"o":35.69,"t":"2026-09-22T17:15:00Z","v":103742,"vw":35.666261},{"c":35.66,"h":35.66,"l":35.61,"n":847,"o":35.635,"t":"2026-09-22T17:30:00Z","v":42782,"vw":35.632835},{"c":35.96,"h":35.995,"l":35.65,"n":1840,"o":35.665,"t":"2026-09-22T17:45:00Z","v":133847,"vw":35.848808},{"c":36.09,"h":36.165,"l":35.885,"n":1811,"o":35.96,"t":"2026-09-22T18:00:00Z","v":132678,"vw":36.037628},{"c":36.0599,"h":36.12,"l":36.015,"n":1317,"o":36.08,"t":"2026-09-22T18:15:00Z","v":80422,"vw":36.066654},{"c":35.965,"h":36.06,"l":35.92,"n":1147,"o":36.05,"t":"2026-09-22T18:30:00Z","v":53195,"vw":35.969318},{"c":36.055,"h":36.075,"l":35.945,"n":1365,"o":35.96,"t":"2026-09-22T18:45:00Z","v":86979,"vw":36.014731},{"c":36.125,"h":36.13,"l":36.035,"n":1295,"o":36.055,"t":"2026-09-22T19:00:00Z","v":89233,"vw":36.075784},{"c":36.215,"h":36.215,"l":36.09,"n":1543,"o":36.13,"t":"2026-09-22T19:15:00Z","v":109303,"vw":36.159238},{"c":36.39,"h":36.405,"l":36.21,"n":2024,"o":36.22,"t":"2026-09-22T19:30:00Z","v":134124,"vw":36.34252},{"c":36.27,"h":36.42,"l":36.245,"n":5608,"o":36.39,"t":"2026-09-22T19:45:00Z","v":461378,"vw":36.320751},{"c":36.26,"h":36.48,"l":36.26,"n":19,"o":36.29,"t":"2026-09-22T20:00:00Z","v":182392,"vw":36.290258},{"c":35.9204,"h":35.9204,"l":35.9204,"n":1,"o":35.9204,"t":"2026-09-22T20:45:00Z","v":228,"vw":35.9204},{"c":36.3861,"h":36.3861,"l":36.36,"n":2,"o":36.36,"t":"2026-09-22T21:00:00Z","v":373,"vw":36.379103},{"c":36.6,"h":36.6,"l":36.5,"n":4,"o":36.5,"t":"2026-09-22T23:00:00Z","v":203,"vw":36.55},{"c":35.81,"h":36.29,"l":35.74,"n":6,"o":36.29,"t":"2026-09-23T08:00:00Z","v":615,"vw":36.024259},{"c":35.61,"h":35.78,"l":35.6,"n":4,"o":35.78,"t":"2026-09-23T08:15:00Z","v":489,"vw":35.64371},{"c":35.37,"h":35.37,"l":35.37,"n":1,"o":35.37,"t":"2026-09-23T08:30:00Z","v":100,"vw":35.37},{"c":35.39,"h":35.48,"l":35.36,"n":17,"o":35.48,"t":"2026-09-23T11:15:00Z","v":2794,"vw":35.397563},{"c":35.12,"h":35.37,"l":35.12,"n":28,"o":35.37,"t":"2026-09-23T11:30:00Z","v":2249,"vw":35.297847},{"c":35.2497,"h":35.27,"l":35.2497,"n":8,"o":35.27,"t":"2026-09-23T11:45:00Z","v":686,"vw":35.2634},{"c":35.3,"h":35.3,"l":35.3,"n":5,"o":35.3,"t":"2026-09-23T12:00:00Z","v":322,"vw":35.3},{"c":35.25,"h":35.25,"l":35.25,"n":2,"o":35.25,"t":"2026-09-23T12:15:00Z","v":276,"vw":35.25},{"c":35.2,"h":35.25,"l":35.2,"n":15,"o":35.25,"t":"2026-09-23T12:45:00Z","v":2332,"vw":35.225214},{"c":35.36,"h":35.36,"l":35.2317,"n":16,"o":35.24,"t":"2026-09-23T13:15:00Z","v":3095,"vw":35.265233},{"c":34.58,"h":35.315,"l":34.51,"n":1774,"o":35.15,"t":"2026-09-23T13:30:00Z","v":167855,"vw":34.843482},{"c":34.47,"h":34.57,"l":34.35,"n":2108,"o":34.57,"t":"2026-09-23T13:45:00Z","v":146729,"vw":34.432953},{"c":34.495,"h":34.65,"l":34.37,"n":2097,"o":34.44,"t":"2026-09-23T14:00:00Z","v":123765,"vw":34.477106},{"c":34.49,"h":34.555,"l":34.38,"n":2623,"o":34.48,"t":"2026-09-23T14:15:00Z","v":167023,"vw":34.46993},{"c":34.54,"h":34.66,"l":34.365,"n":2353,"o":34.49,"t":"2026-09-23T14:30:00Z","v":136274,"vw":34.518702},{"c":34.61,"h":34.73,"l":34.4,"n":3027,"o":34.54,"t":"2026-09-23T14:45:00Z","v":187270,"vw":34.590375},{"c":34.58,"h":34.64,"l":34.525,"n":2089,"o":34.615,"t":"2026-09-23T15:00:00Z","v":133978,"vw":34.600504},{"c":34.55,"h":34.68,"l":34.54,"n":1405,"o":34.58,"t":"2026-09-23T15:15:00Z","v":66347,"vw":34.602332},{"c":34.49,"h":34.545,"l":34.39,"n":1547,"o":34.545,"t":"2026-09-23T15:30:00Z","v":79693,"vw":34.450564},{"c":34.42,"h":34.53,"l":34.355,"n":1592,"o":34.495,"t":"2026-09-23T15:45:00Z","v":134711,"vw":34.398799},{"c":34.5,"h":34.505,"l":34.33,"n":1303,"o":34.425,"t":"2026-09-23T16:00:00Z","v":61456,"vw":34.406602},{"c":34.55,"h":34.55,"l":34.48,"n":1199,"o":34.49,"t":"2026-09-23T16:15:00Z","v":87872,"vw":34.505647},{"c":34.68,"h":34.69,"l":34.555,"n":1230,"o":34.555,"t":"2026-09-23T16:30:00Z","v":61572,"vw":34.638082},{"c":34.645,"h":34.67,"l":34.57,"n":1615,"o":34.67,"t":"2026-09-23T16:45:00Z","v":81733,"vw":34.617049},{"c":34.49,"h":34.645,"l":34.435,"n":2064,"o":34.645,"t":"2026-09-23T17:00:00Z","v":111533,"vw":34.529653},{"c":34.515,"h":34.5401,"l":34.465,"n":949,"o":34.49,"t":"2026-09-23T17:15:00Z","v":49241,"vw":34.503592},{"c":34.5305,"h":34.55,"l":34.415,"n":1587,"o":34.515,"t":"2026-09-23T17:30:00Z","v":95054,"vw":34.474257},{"c":34.66,"h":34.66,"l":34.515,"n":1260,"o":34.53,"t":"2026-09-23T17:45:00Z","v":72057,"vw":34.592087},{"c":34.62,"h":34.67,"l":34.58,"n":1374,"o":34.665,"t":"2026-09-23T18:00:00Z","v":87614,"vw":34.616258},{"c":34.6,"h":34.64,"l":34.545,"n":1385,"o":34.61,"t":"2026-09-23T18:15:00Z","v":95559,"vw":34.596479},{"c":34.625,"h":34.66,"l":34.59,"n":1207,"o":34.61,"t":"2026-09-23T18:30:00Z","v":59795,"vw":34.623478},{"c":34.685,"h":34.685,"l":34.615,"n":1043,"o":34.615,"t":"2026-09-23T18:45:00Z","v":47664,"vw":34.641263},{"c":34.61,"h":34.695,"l":34.59,"n":1335,"o":34.69,"t":"2026-09-23T19:00:00Z","v":67990,"vw":34.638088},{"c":34.575,"h":34.625,"l":34.54,"n":1540,"o":34.615,"t":"2026-09-23T19:15:00Z","v":89084,"vw":34.58369},{"c":34.445,"h":34.595,"l":34.425,"n":2748,"o":34.57,"t":"2026-09-23T19:30:00Z","v":154864,"vw":34.499657},{"c":34.49,"h":34.52,"l":34.415,"n":6557,"o":34.445,"t":"2026-09-23T19:45:00Z","v":547403,"vw":34.456912},{"c":34.49,"h":34.49,"l":34.49,"n":22,"o":34.49,"t":"2026-09-23T20:00:00Z","v":564844,"vw":34.49},{"c":34.2622,"h":34.2622,"l":34.2622,"n":1,"o":34.2622,"t":"2026-09-23T20:45:00Z","v":1000,"vw":34.2622},{"c":34.354,"h":34.354,"l":34.354,"n":1,"o":34.354,"t":"2026-09-23T21:15:00Z","v":600,"vw":34.354},{"c":34.45,"h":34.45,"l":34.45,"n":1,"o":34.45,"t":"2026-09-23T21:45:00Z","v":280,"vw":34.45},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-09-23T23:30:00Z","v":100,"vw":34.5},{"c":34.31,"h":34.32,"l":34.31,"n":3,"o":34.32,"t":"2026-09-24T08:00:00Z","v":559,"vw":34.315},{"c":34.31,"h":34.31,"l":34.3,"n":5,"o":34.31,"t":"2026-09-24T08:15:00Z","v":878,"vw":34.30711},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-09-24T08:30:00Z","v":100,"vw":34.2},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-09-24T08:45:00Z","v":100,"vw":34.18},{"c":34.19,"h":34.19,"l":34.19,"n":4,"o":34.19,"t":"2026-09-24T09:15:00Z","v":860,"vw":34.19},{"c":34,"h":34.1,"l":34,"n":14,"o":34.1,"t":"2026-09-24T09:30:00Z","v":1613,"vw":34.042044},{"c":34.15,"h":34.15,"l":33.98,"n":5,"o":33.98,"t":"2026-09-24T09:45:00Z","v":631,"vw":34.033784},{"c":34,"h":34,"l":34,"n":4,"o":34,"t":"2026-09-24T10:00:00Z","v":702,"vw":34},{"c":34.03,"h":34.0779,"l":34.03,"n":15,"o":34.0779,"t":"2026-09-24T12:15:00Z","v":1298,"vw":34.067274},{"c":34.06,"h":34.08,"l":34.06,"n":6,"o":34.0729,"t":"2026-09-24T12:30:00Z","v":754,"vw":34.071671},{"c":34.22,"h":34.22,"l":34.18,"n":35,"o":34.21,"t":"2026-09-24T12:45:00Z","v":2850,"vw":34.21129},{"c":34.09,"h":34.2051,"l":34.09,"n":2,"o":34.2051,"t":"2026-09-24T13:00:00Z","v":240,"vw":34.137958},{"c":34.03,"h":34.03,"l":34.03,"n":1,"o":34.03,"t":"2026-09-24T13:15:00Z","v":100,"vw":34.03},{"c":33.85,"h":34.22,"l":33.8,"n":1612,"o":33.96,"t":"2026-09-24T13:30:00Z","v":145759,"vw":33.992422},{"c":33.9,"h":33.9,"l":33.73,"n":1854,"o":33.83,"t":"2026-09-24T13:45:00Z","v":128121,"vw":33.811553},{"c":33.79,"h":33.93,"l":33.75,"n":1797,"o":33.91,"t":"2026-09-24T14:00:00Z","v":124802,"vw":33.857869},{"c":33.73,"h":33.83,"l":33.64,"n":1790,"o":33.79,"t":"2026-09-24T14:15:00Z","v":115385,"vw":33.748574},{"c":33.745,"h":33.795,"l":33.655,"n":1203,"o":33.73,"t":"2026-09-24T14:30:00Z","v":67264,"vw":33.727426},{"c":33.7,"h":33.87,"l":33.69,"n":1429,"o":33.74,"t":"2026-09-24T14:45:00Z","v":100457,"vw":33.779011},{"c":33.65,"h":33.75,"l":33.645,"n":1170,"o":33.7,"t":"2026-09-24T15:00:00Z","v":79639,"vw":33.684655},{"c":33.61,"h":33.76,"l":33.61,"n":1471,"o":33.66,"t":"2026-09-24T15:15:00Z","v":97065,"vw":33.684303},{"c":33.655,"h":33.655,"l":33.475,"n":1695,"o":33.605,"t":"2026-09-24T15:30:00Z","v":97899,"vw":33.558804},{"c":33.6,"h":33.74,"l":33.6,"n":1441,"o":33.65,"t":"2026-09-24T15:45:00Z","v":93349,"vw":33.651524},{"c":33.73,"h":33.73,"l":33.575,"n":1137,"o":33.6,"t":"2026-09-24T16:00:00Z","v":64578,"vw":33.638004},{"c":34.07,"h":34.105,"l":33.71,"n":4709,"o":33.735,"t":"2026-09-24T16:15:00Z","v":350691,"vw":33.95298},{"c":34.085,"h":34.21,"l":33.99,"n":1941,"o":34.075,"t":"2026-09-24T16:30:00Z","v":129706,"vw":34.105604},{"c":34.125,"h":34.19,"l":34.05,"n":1531,"o":34.08,"t":"2026-09-24T16:45:00Z","v":92416,"vw":34.124642},{"c":34.1,"h":34.13,"l":34.01,"n":2263,"o":34.125,"t":"2026-09-24T17:00:00Z","v":146447,"vw":34.060064},{"c":34.025,"h":34.09,"l":33.98,"n":1501,"o":34.09,"t":"2026-09-24T17:15:00Z","v":98921,"vw":34.040219},{"c":33.94,"h":34.07,"l":33.93,"n":997,"o":34.025,"t":"2026-09-24T17:30:00Z","v":63147,"vw":33.987402},{"c":33.935,"h":33.97,"l":33.92,"n":997,"o":33.925,"t":"2026-09-24T17:45:00Z","v":63295,"vw":33.943096},{"c":34.02,"h":34.02,"l":33.81,"n":1558,"o":33.94,"t":"2026-09-24T18:00:00Z","v":105552,"vw":33.915548},{"c":33.975,"h":34.05,"l":33.935,"n":1542,"o":34.02,"t":"2026-09-24T18:15:00Z","v":118869,"vw":33.99428},{"c":33.875,"h":34,"l":33.835,"n":4124,"o":33.97,"t":"2026-09-24T18:30:00Z","v":500274,"vw":33.907192},{"c":33.965,"h":34.01,"l":33.87,"n":1684,"o":33.875,"t":"2026-09-24T18:45:00Z","v":206506,"vw":33.946195},{"c":33.845,"h":33.97,"l":33.845,"n":2163,"o":33.965,"t":"2026-09-24T19:00:00Z","v":255792,"vw":33.89431},{"c":33.99,"h":33.995,"l":33.85,"n":1978,"o":33.85,"t":"2026-09-24T19:15:00Z","v":194326,"vw":33.906189},{"c":34.155,"h":34.175,"l":33.98,"n":2427,"o":33.99,"t":"2026-09-24T19:30:00Z","v":210316,"vw":34.087458},{"c":34.11,"h":34.16,"l":34.06,"n":5350,"o":34.15,"t":"2026-09-24T19:45:00Z","v":484881,"vw":34.108906},{"c":34.138,"h":34.138,"l":34.1,"n":32,"o":34.122,"t":"2026-09-24T20:00:00Z","v":205523,"vw":34.100055},{"c":33.8697,"h":33.8697,"l":33.8697,"n":1,"o":33.8697,"t":"2026-09-24T20:15:00Z","v":250,"vw":33.8697},{"c":33.8287,"h":33.8287,"l":33.8287,"n":1,"o":33.8287,"t":"2026-09-24T20:45:00Z","v":425,"vw":33.8287},{"c":34.1,"h":34.1,"l":34.1,"n":2,"o":34.1,"t":"2026-09-24T22:15:00Z","v":295,"vw":34.1},{"c":34.6,"h":34.75,"l":34.6,"n":2,"o":34.75,"t":"2026-09-25T09:00:00Z","v":201,"vw":34.675373},{"c":34.37,"h":34.37,"l":34.37,"n":8,"o":34.37,"t":"2026-09-25T11:00:00Z","v":175,"vw":34.37},{"c":34.5,"h":34.6,"l":34.5,"n":4,"o":34.6,"t":"2026-09-25T11:30:00Z","v":629,"vw":34.537002},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-09-25T11:45:00Z","v":100,"vw":34.5},{"c":35.05,"h":35.05,"l":34.45,"n":7,"o":34.92,"t":"2026-09-25T12:00:00Z","v":995,"vw":34.795359},{"c":34.5466,"h":34.5466,"l":34.5466,"n":2,"o":34.5466,"t":"2026-09-25T12:30:00Z","v":151,"vw":34.5466},{"c":34.29,"h":34.29,"l":34.29,"n":1,"o":34.29,"t":"2026-09-25T13:15:00Z","v":100,"vw":34.29},{"c":34.059,"h":34.34,"l":34.059,"n":1976,"o":34.15,"t":"2026-09-25T13:30:00Z","v":254710,"vw":34.214335},{"c":34.079,"h":34.2,"l":34.05,"n":1460,"o":34.0877,"t":"2026-09-25T13:45:00Z","v":93776,"vw":34.111799},{"c":34.04,"h":34.115,"l":33.82,"n":1833,"o":34.1,"t":"2026-09-25T14:00:00Z","v":158820,"vw":33.974979},{"c":34.14,"h":34.2,"l":33.97,"n":955,"o":34.045,"t":"2026-09-25T14:15:00Z","v":55560,"vw":34.092278},{"c":34.27,"h":34.27,"l":34.08,"n":1107,"o":34.14,"t":"2026-09-25T14:30:00Z","v":95840,"vw":34.132833},{"c":34.255,"h":34.325,"l":34.175,"n":1351,"o":34.27,"t":"2026-09-25T14:45:00Z","v":94708,"vw":34.258421},{"c":34.31,"h":34.4,"l":34.21,"n":1220,"o":34.25,"t":"2026-09-25T15:00:00Z","v":105584,"vw":34.315288},{"c":34.355,"h":34.385,"l":34.23,"n":2160,"o":34.3,"t":"2026-09-25T15:15:00Z","v":160884,"vw":34.303281},{"c":34.26,"h":34.47,"l":34.26,"n":1575,"o":34.36,"t":"2026-09-25T15:30:00Z","v":100529,"vw":34.37714},{"c":34.42,"h":34.425,"l":34.185,"n":2656,"o":34.265,"t":"2026-09-25T15:45:00Z","v":198588,"vw":34.302581},{"c":34.415,"h":34.555,"l":34.385,"n":2788,"o":34.43,"t":"2026-09-25T16:00:00Z","v":189731,"vw":34.465681},{"c":34.495,"h":34.495,"l":34.3,"n":1218,"o":34.4,"t":"2026-09-25T16:15:00Z","v":88456,"vw":34.389554},{"c":34.44,"h":34.545,"l":34.375,"n":2225,"o":34.5,"t":"2026-09-25T16:30:00Z","v":170659,"vw":34.479405},{"c":34.4,"h":34.45,"l":34.35,"n":787,"o":34.45,"t":"2026-09-25T16:45:00Z","v":44439,"vw":34.401365},{"c":34.44,"h":34.51,"l":34.4,"n":1524,"o":34.4,"t":"2026-09-25T17:00:00Z","v":86118,"vw":34.470808},{"c":34.39,"h":34.445,"l":34.39,"n":590,"o":34.445,"t":"2026-09-25T17:15:00Z","v":28051,"vw":34.417956},{"c":34.415,"h":34.44,"l":34.38,"n":1033,"o":34.39,"t":"2026-09-25T17:30:00Z","v":62986,"vw":34.410037},{"c":34.46,"h":34.47,"l":34.39,"n":1084,"o":34.42,"t":"2026-09-25T17:45:00Z","v":67207,"vw":34.433706},{"c":34.485,"h":34.495,"l":34.45,"n":613,"o":34.46,"t":"2026-09-25T18:00:00Z","v":27771,"vw":34.467312},{"c":34.4401,"h":34.49,"l":34.39,"n":1191,"o":34.48,"t":"2026-09-25T18:15:00Z","v":68823,"vw":34.4403},{"c":34.48,"h":34.535,"l":34.45,"n":1358,"o":34.45,"t":"2026-09-25T18:30:00Z","v":107750,"vw":34.485677},{"c":34.545,"h":34.55,"l":34.48,"n":924,"o":34.4899,"t":"2026-09-25T18:45:00Z","v":53040,"vw":34.522373},{"c":34.545,"h":34.585,"l":34.5,"n":1425,"o":34.55,"t":"2026-09-25T19:00:00Z","v":102606,"vw":34.546442},{"c":34.425,"h":34.545,"l":34.405,"n":1004,"o":34.54,"t":"2026-09-25T19:15:00Z","v":49917,"vw":34.478273},{"c":34.53,"h":34.5559,"l":34.405,"n":1432,"o":34.425,"t":"2026-09-25T19:30:00Z","v":105396,"vw":34.487986},{"c":34.51,"h":34.545,"l":34.475,"n":3506,"o":34.53,"t":"2026-09-25T19:45:00Z","v":274237,"vw":34.507857},{"c":34.5,"h":34.5,"l":34.5,"n":15,"o":34.5,"t":"2026-09-25T20:00:00Z","v":147855,"vw":34.5},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-09-25T21:45:00Z","v":100,"vw":33.8},{"c":34.44,"h":34.44,"l":34.44,"n":2,"o":34.44,"t":"2026-09-25T23:15:00Z","v":299,"vw":34.44},{"c":33,"h":33.46,"l":32.88,"n":160,"o":33.24,"t":"2026-09-28T08:00:00Z","v":8679,"vw":33.122138},{"c":32.84,"h":32.93,"l":32.84,"n":41,"o":32.93,"t":"2026-09-28T08:15:00Z","v":3556,"vw":32.866588},{"c":32.75,"h":32.83,"l":32.75,"n":72,"o":32.79,"t":"2026-09-28T08:30:00Z","v":15111,"vw":32.773691},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-09-28T08:45:00Z","v":100,"vw":32.77},{"c":32.72,"h":32.78,"l":32.7,"n":10,"o":32.74,"t":"2026-09-28T09:00:00Z","v":1154,"vw":32.722139},{"c":32.7,"h":32.71,"l":32.7,"n":4,"o":32.71,"t":"2026-09-28T09:15:00Z","v":400,"vw":32.705},{"c":32.85,"h":32.85,"l":32.84,"n":5,"o":32.84,"t":"2026-09-28T10:30:00Z","v":713,"vw":32.845113},{"c":32.78,"h":33.06,"l":32.78,"n":38,"o":32.79,"t":"2026-09-28T10:45:00Z","v":5074,"vw":32.807938},{"c":32.65,"h":33,"l":32.63,"n":95,"o":32.78,"t":"2026-09-28T11:00:00Z","v":6627,"vw":32.776175},{"c":32.85,"h":32.99,"l":32.85,"n":2,"o":32.99,"t":"2026-09-28T11:45:00Z","v":1000,"vw":32.92},{"c":32.77,"h":32.77,"l":32.77,"n":5,"o":32.77,"t":"2026-09-28T12:00:00Z","v":613,"vw":32.77},{"c":33.14,"h":33.14,"l":33,"n":8,"o":33.02,"t":"2026-09-28T12:15:00Z","v":6395,"vw":33.044444},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-09-28T12:30:00Z","v":2000,"vw":33},{"c":32.92,"h":32.92,"l":32.92,"n":1,"o":32.92,"t":"2026-09-28T12:45:00Z","v":100,"vw":32.92},{"c":32.8,"h":32.8,"l":32.77,"n":10,"o":32.77,"t":"2026-09-28T13:00:00Z","v":1078,"vw":32.7909},{"c":32.8,"h":32.8,"l":32.65,"n":22,"o":32.67,"t":"2026-09-28T13:15:00Z","v":2100,"vw":32.691883},{"c":32.905,"h":32.905,"l":32.11,"n":2646,"o":32.61,"t":"2026-09-28T13:30:00Z","v":373845,"vw":32.440632},{"c":33.14,"h":33.26,"l":32.9,"n":2240,"o":32.9,"t":"2026-09-28T13:45:00Z","v":176132,"vw":33.124715},{"c":32.98,"h":33.2,"l":32.945,"n":1787,"o":33.12,"t":"2026-09-28T14:00:00Z","v":118923,"vw":33.066114},{"c":32.97,"h":33.02,"l":32.825,"n":1640,"o":32.99,"t":"2026-09-28T14:15:00Z","v":116468,"vw":32.91049},{"c":32.92,"h":33.092,"l":32.885,"n":3309,"o":32.96,"t":"2026-09-28T14:30:00Z","v":350581,"vw":32.968985},{"c":32.605,"h":32.925,"l":32.59,"n":4795,"o":32.91,"t":"2026-09-28T14:45:00Z","v":465160,"vw":32.697984},{"c":32.74,"h":32.79,"l":32.535,"n":3614,"o":32.61,"t":"2026-09-28T15:00:00Z","v":360246,"vw":32.656907},{"c":32.76,"h":32.84,"l":32.69,"n":2160,"o":32.74,"t":"2026-09-28T15:15:00Z","v":171088,"vw":32.760631},{"c":32.76,"h":32.83,"l":32.67,"n":1723,"o":32.76,"t":"2026-09-28T15:30:00Z","v":143402,"vw":32.755829},{"c":32.86,"h":32.87,"l":32.7,"n":1708,"o":32.76,"t":"2026-09-28T15:45:00Z","v":111223,"vw":32.791819},{"c":32.775,"h":32.92,"l":32.75,"n":2298,"o":32.865,"t":"2026-09-28T16:00:00Z","v":172400,"vw":32.827607},{"c":33.12,"h":33.185,"l":32.755,"n":2749,"o":32.775,"t":"2026-09-28T16:15:00Z","v":226991,"vw":32.975428},{"c":32.9,"h":33.15,"l":32.9,"n":1688,"o":33.15,"t":"2026-09-28T16:30:00Z","v":118103,"vw":33.00566},{"c":32.825,"h":32.96,"l":32.77,"n":1843,"o":32.89,"t":"2026-09-28T16:45:00Z","v":170295,"vw":32.814839},{"c":33.04,"h":33.15,"l":32.775,"n":3262,"o":32.825,"t":"2026-09-28T17:00:00Z","v":229530,"vw":32.98643},{"c":32.97,"h":33.04,"l":32.945,"n":1912,"o":33.04,"t":"2026-09-28T17:15:00Z","v":116207,"vw":32.985262},{"c":32.89,"h":33.01,"l":32.87,"n":1326,"o":32.98,"t":"2026-09-28T17:30:00Z","v":81962,"vw":32.921569},{"c":32.885,"h":32.96,"l":32.87,"n":1432,"o":32.895,"t":"2026-09-28T17:45:00Z","v":84138,"vw":32.910727},{"c":32.92,"h":32.925,"l":32.87,"n":1264,"o":32.88,"t":"2026-09-28T18:00:00Z","v":87531,"vw":32.893275},{"c":32.845,"h":32.925,"l":32.815,"n":1000,"o":32.925,"t":"2026-09-28T18:15:00Z","v":62894,"vw":32.856655},{"c":32.87,"h":32.88,"l":32.785,"n":1688,"o":32.845,"t":"2026-09-28T18:30:00Z","v":88655,"vw":32.831826},{"c":32.97,"h":32.98,"l":32.85,"n":1782,"o":32.88,"t":"2026-09-28T18:45:00Z","v":110643,"vw":32.921348},{"c":32.84,"h":32.96,"l":32.83,"n":1459,"o":32.96,"t":"2026-09-28T19:00:00Z","v":81121,"vw":32.863967},{"c":32.86,"h":32.875,"l":32.815,"n":1556,"o":32.84,"t":"2026-09-28T19:15:00Z","v":94889,"vw":32.844943},{"c":32.775,"h":32.89,"l":32.76,"n":2755,"o":32.855,"t":"2026-09-28T19:30:00Z","v":199024,"vw":32.830844},{"c":32.72,"h":32.81,"l":32.67,"n":6287,"o":32.775,"t":"2026-09-28T19:45:00Z","v":515683,"vw":32.720667},{"c":33.17,"h":33.17,"l":32.59,"n":38,"o":32.72,"t":"2026-09-28T20:00:00Z","v":190680,"vw":32.72035},{"c":32.72,"h":32.72,"l":32.72,"n":4,"o":32.72,"t":"2026-09-28T20:15:00Z","v":8528,"vw":32.72},{"c":32.6475,"h":32.6475,"l":32.6475,"n":1,"o":32.6475,"t":"2026-09-28T21:15:00Z","v":125,"vw":32.6475},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-09-28T22:45:00Z","v":100,"vw":32.89},{"c":33.1,"h":33.1,"l":32.75,"n":13,"o":32.75,"t":"2026-09-29T08:00:00Z","v":1399,"vw":32.811404},{"c":33.02,"h":33.02,"l":33.02,"n":40,"o":33.02,"t":"2026-09-29T09:30:00Z","v":1119,"vw":33.02},{"c":33.23,"h":33.23,"l":33.23,"n":3,"o":33.23,"t":"2026-09-29T11:00:00Z","v":345,"vw":33.23},{"c":32.9,"h":33.05,"l":32.9,"n":21,"o":33.05,"t":"2026-09-29T13:15:00Z","v":1171,"vw":33.018494},{"c":32.75,"h":33.07,"l":32.67,"n":1925,"o":32.93,"t":"2026-09-29T13:30:00Z","v":211933,"vw":32.837409},{"c":33.01,"h":33.075,"l":32.775,"n":1755,"o":32.775,"t":"2026-09-29T13:45:00Z","v":167426,"vw":32.898291},{"c":33.11,"h":33.155,"l":33.02,"n":1897,"o":33.02,"t":"2026-09-29T14:00:00Z","v":136390,"vw":33.095394},{"c":33.2,"h":33.285,"l":33.075,"n":2721,"o":33.11,"t":"2026-09-29T14:15:00Z","v":220118,"vw":33.168242},{"c":33.215,"h":33.235,"l":33.095,"n":1724,"o":33.2,"t":"2026-09-29T14:30:00Z","v":101854,"vw":33.169307},{"c":32.98,"h":33.21,"l":32.97,"n":1264,"o":33.21,"t":"2026-09-29T14:45:00Z","v":68808,"vw":33.058299},{"c":32.835,"h":32.985,"l":32.835,"n":1333,"o":32.9724,"t":"2026-09-29T15:00:00Z","v":80685,"vw":32.90737},{"c":32.62,"h":32.91,"l":32.58,"n":2481,"o":32.835,"t":"2026-09-29T15:15:00Z","v":326873,"vw":32.735895},{"c":32.745,"h":32.805,"l":32.63,"n":1405,"o":32.63,"t":"2026-09-29T15:30:00Z","v":91346,"vw":32.737646},{"c":32.715,"h":32.88,"l":32.685,"n":2434,"o":32.75,"t":"2026-09-29T15:45:00Z","v":188638,"vw":32.749391},{"c":32.725,"h":32.75,"l":32.673,"n":1159,"o":32.715,"t":"2026-09-29T16:00:00Z","v":86083,"vw":32.703286},{"c":32.84,"h":32.875,"l":32.72,"n":1110,"o":32.725,"t":"2026-09-29T16:15:00Z","v":72790,"vw":32.803583},{"c":32.84,"h":32.875,"l":32.815,"n":982,"o":32.84,"t":"2026-09-29T16:30:00Z","v":59841,"vw":32.846293},{"c":32.805,"h":32.865,"l":32.765,"n":931,"o":32.83,"t":"2026-09-29T16:45:00Z","v":60264,"vw":32.814011},{"c":32.775,"h":32.805,"l":32.74,"n":1134,"o":32.805,"t":"2026-09-29T17:00:00Z","v":81958,"vw":32.767058},{"c":32.79,"h":32.8,"l":32.755,"n":1194,"o":32.77,"t":"2026-09-29T17:15:00Z","v":82007,"vw":32.780017},{"c":32.775,"h":32.795,"l":32.715,"n":910,"o":32.785,"t":"2026-09-29T17:30:00Z","v":61652,"vw":32.750216},{"c":32.775,"h":32.83,"l":32.76,"n":1025,"o":32.78,"t":"2026-09-29T17:45:00Z","v":63141,"vw":32.79906},{"c":32.995,"h":33.04,"l":32.78,"n":3614,"o":32.78,"t":"2026-09-29T18:00:00Z","v":246401,"vw":32.953916},{"c":32.9,"h":33.045,"l":32.9,"n":1350,"o":32.99,"t":"2026-09-29T18:15:00Z","v":84744,"vw":32.994613},{"c":33.07,"h":33.13,"l":32.875,"n":2394,"o":32.89,"t":"2026-09-29T18:30:00Z","v":162915,"vw":33.008391},{"c":33.1,"h":33.105,"l":33.02,"n":1130,"o":33.065,"t":"2026-09-29T18:45:00Z","v":67880,"vw":33.060576},{"c":33.07,"h":33.1,"l":33.025,"n":1276,"o":33.09,"t":"2026-09-29T19:00:00Z","v":78310,"vw":33.07077},{"c":33.03,"h":33.105,"l":33.015,"n":1702,"o":33.065,"t":"2026-09-29T19:15:00Z","v":113771,"vw":33.064061},{"c":33.02,"h":33.06,"l":32.995,"n":1490,"o":33.025,"t":"2026-09-29T19:30:00Z","v":88609,"vw":33.029779},{"c":33.049,"h":33.105,"l":32.972,"n":6119,"o":33.02,"t":"2026-09-29T19:45:00Z","v":548814,"vw":33.048213},{"c":32.7977,"h":33.5,"l":32.7977,"n":34,"o":33.04,"t":"2026-09-29T20:00:00Z","v":228983,"vw":33.040557},{"c":33.1,"h":33.1,"l":33.1,"n":50,"o":33.1,"t":"2026-09-29T20:15:00Z","v":1624,"vw":33.1},{"c":33.24,"h":33.44,"l":33.24,"n":3,"o":33.44,"t":"2026-09-29T20:30:00Z","v":542,"vw":33.384649},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-09-29T21:15:00Z","v":300,"vw":33.2},{"c":33.3316,"h":33.3316,"l":33.3316,"n":1,"o":33.3316,"t":"2026-09-29T22:15:00Z","v":100,"vw":33.3316},{"c":33.4,"h":33.4,"l":33.4,"n":2,"o":33.4,"t":"2026-09-29T23:45:00Z","v":130,"vw":33.4},{"c":33.09,"h":33.09,"l":33.09,"n":3,"o":33.09,"t":"2026-09-30T08:00:00Z","v":226,"vw":33.09},{"c":33.04,"h":33.12,"l":33.04,"n":13,"o":33.12,"t":"2026-09-30T11:00:00Z","v":1078,"vw":33.054118},{"c":33.03,"h":33.03,"l":33.02,"n":53,"o":33.03,"t":"2026-09-30T11:15:00Z","v":1588,"vw":33.028575},{"c":33.35,"h":33.35,"l":33.08,"n":9,"o":33.08,"t":"2026-09-30T11:30:00Z","v":1259,"vw":33.154296},{"c":33.11,"h":33.11,"l":33.1,"n":4,"o":33.1,"t":"2026-09-30T12:15:00Z","v":452,"vw":33.107506},{"c":33.98,"h":33.99,"l":33.17,"n":13,"o":33.17,"t":"2026-09-30T12:30:00Z","v":1900,"vw":33.693674},{"c":33.68,"h":33.68,"l":33.6,"n":28,"o":33.6,"t":"2026-09-30T12:45:00Z","v":3878,"vw":33.60409},{"c":33.68,"h":33.68,"l":33.63,"n":8,"o":33.63,"t":"2026-09-30T13:00:00Z","v":1738,"vw":33.664929},{"c":33.66,"h":33.66,"l":33.64,"n":2,"o":33.64,"t":"2026-09-30T13:15:00Z","v":450,"vw":33.648889},{"c":32.99,"h":33.5255,"l":32.94,"n":1150,"o":33.43,"t":"2026-09-30T13:30:00Z","v":117213,"vw":33.170295},{"c":32.85,"h":32.98,"l":32.84,"n":1366,"o":32.98,"t":"2026-09-30T13:45:00Z","v":69833,"vw":32.902273},{"c":33.14,"h":33.15,"l":32.765,"n":1807,"o":32.88,"t":"2026-09-30T14:00:00Z","v":117546,"vw":32.895003},{"c":33.05,"h":33.17,"l":32.98,"n":1569,"o":33.12,"t":"2026-09-30T14:15:00Z","v":113287,"vw":33.072901},{"c":32.96,"h":33.06,"l":32.845,"n":2610,"o":33.06,"t":"2026-09-30T14:30:00Z","v":201167,"vw":32.949658},{"c":32.785,"h":33,"l":32.785,"n":1822,"o":32.95,"t":"2026-09-30T14:45:00Z","v":119908,"vw":32.88581},{"c":32.81,"h":32.88,"l":32.69,"n":1874,"o":32.79,"t":"2026-09-30T15:00:00Z","v":132745,"vw":32.773093},{"c":32.63,"h":32.82,"l":32.58,"n":1578,"o":32.81,"t":"2026-09-30T15:15:00Z","v":86193,"vw":32.709884},{"c":32.625,"h":32.72,"l":32.6,"n":1259,"o":32.635,"t":"2026-09-30T15:30:00Z","v":71840,"vw":32.649587},{"c":32.635,"h":32.715,"l":32.58,"n":922,"o":32.63,"t":"2026-09-30T15:45:00Z","v":45716,"vw":32.639905},{"c":32.62,"h":32.655,"l":32.585,"n":1050,"o":32.64,"t":"2026-09-30T16:00:00Z","v":50908,"vw":32.616562},{"c":32.675,"h":32.675,"l":32.605,"n":679,"o":32.635,"t":"2026-09-30T16:15:00Z","v":63612,"vw":32.622617},{"c":32.7,"h":32.7,"l":32.6348,"n":801,"o":32.665,"t":"2026-09-30T16:30:00Z","v":41649,"vw":32.675165},{"c":32.7,"h":32.715,"l":32.65,"n":699,"o":32.69,"t":"2026-09-30T16:45:00Z","v":30974,"vw":32.682433},{"c":32.585,"h":32.695,"l":32.565,"n":797,"o":32.69,"t":"2026-09-30T17:00:00Z","v":48133,"vw":32.599803},{"c":32.5413,"h":32.595,"l":32.51,"n":870,"o":32.59,"t":"2026-09-30T17:15:00Z","v":42289,"vw":32.544264},{"c":32.465,"h":32.54,"l":32.46,"n":1045,"o":32.54,"t":"2026-09-30T17:30:00Z","v":79781,"vw":32.495475},{"c":32.515,"h":32.515,"l":32.4105,"n":910,"o":32.46,"t":"2026-09-30T17:45:00Z","v":59313,"vw":32.445712},{"c":32.535,"h":32.575,"l":32.51,"n":768,"o":32.51,"t":"2026-09-30T18:00:00Z","v":54261,"vw":32.533883},{"c":32.52,"h":32.56,"l":32.505,"n":946,"o":32.535,"t":"2026-09-30T18:15:00Z","v":52319,"vw":32.530024},{"c":32.485,"h":32.54,"l":32.455,"n":1093,"o":32.53,"t":"2026-09-30T18:30:00Z","v":76202,"vw":32.49771},{"c":32.505,"h":32.51,"l":32.415,"n":1459,"o":32.485,"t":"2026-09-30T18:45:00Z","v":103649,"vw":32.476519},{"c":32.5175,"h":32.525,"l":32.455,"n":1020,"o":32.505,"t":"2026-09-30T19:00:00Z","v":63968,"vw":32.485496},{"c":32.47,"h":32.525,"l":32.465,"n":921,"o":32.525,"t":"2026-09-30T19:15:00Z","v":67411,"vw":32.499702},{"c":32.44,"h":32.5,"l":32.42,"n":1145,"o":32.48,"t":"2026-09-30T19:30:00Z","v":84127,"vw":32.457878},{"c":32.39,"h":32.455,"l":32.34,"n":5057,"o":32.435,"t":"2026-09-30T19:45:00Z","v":500776,"vw":32.385095},{"c":32.4,"h":32.4,"l":32.39,"n":38,"o":32.39,"t":"2026-09-30T20:00:00Z","v":333905,"vw":32.390012},{"c":32.37,"h":32.37,"l":32.37,"n":10,"o":32.37,"t":"2026-10-01T08:00:00Z","v":687,"vw":32.37},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-01T08:45:00Z","v":132,"vw":32.32},{"c":32.32,"h":32.32,"l":32.3,"n":3,"o":32.3,"t":"2026-10-01T10:00:00Z","v":275,"vw":32.309706},{"c":32.52,"h":32.52,"l":32.5,"n":6,"o":32.52,"t":"2026-10-01T11:15:00Z","v":864,"vw":32.514653},{"c":32.575,"h":32.575,"l":32.52,"n":11,"o":32.52,"t":"2026-10-01T11:30:00Z","v":1168,"vw":32.535565},{"c":32.77,"h":32.83,"l":32.7,"n":13,"o":32.7,"t":"2026-10-01T11:45:00Z","v":1572,"vw":32.774853},{"c":32.72,"h":32.8,"l":32.72,"n":4,"o":32.8,"t":"2026-10-01T12:00:00Z","v":718,"vw":32.75075},{"c":32.7,"h":32.75,"l":32.7,"n":5,"o":32.75,"t":"2026-10-01T12:15:00Z","v":710,"vw":32.721386},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-10-01T12:30:00Z","v":100,"vw":32.74},{"c":32.82,"h":32.82,"l":32.69,"n":6,"o":32.76,"t":"2026-10-01T12:45:00Z","v":665,"vw":32.758},{"c":32.5,"h":32.6,"l":32.5,"n":6,"o":32.6,"t":"2026-10-01T13:15:00Z","v":423,"vw":32.558651},{"c":32.229,"h":32.48,"l":32.18,"n":782,"o":32.4,"t":"2026-10-01T13:30:00Z","v":87680,"vw":32.30778},{"c":32.2,"h":32.37,"l":32.14,"n":942,"o":32.23,"t":"2026-10-01T13:45:00Z","v":77867,"vw":32.241453},{"c":32.11,"h":32.2,"l":31.93,"n":2083,"o":32.2,"t":"2026-10-01T14:00:00Z","v":134284,"vw":32.047269},{"c":32.25,"h":32.295,"l":32.06,"n":1643,"o":32.12,"t":"2026-10-01T14:15:00Z","v":79835,"vw":32.154058},{"c":32.245,"h":32.36,"l":32.2001,"n":1450,"o":32.24,"t":"2026-10-01T14:30:00Z","v":91146,"vw":32.287787},{"c":32.165,"h":32.275,"l":32.1,"n":1517,"o":32.23,"t":"2026-10-01T14:45:00Z","v":104911,"vw":32.176057},{"c":32.17,"h":32.175,"l":32.075,"n":1193,"o":32.15,"t":"2026-10-01T15:00:00Z","v":79024,"vw":32.113439},{"c":32.22,"h":32.31,"l":32.135,"n":1288,"o":32.16,"t":"2026-10-01T15:15:00Z","v":72376,"vw":32.231636},{"c":32.23,"h":32.3,"l":32.09,"n":1799,"o":32.22,"t":"2026-10-01T15:30:00Z","v":115547,"vw":32.209914},{"c":32.31,"h":32.41,"l":32.155,"n":2281,"o":32.23,"t":"2026-10-01T15:45:00Z","v":156670,"vw":32.260704},{"c":32.29,"h":32.435,"l":32.28,"n":1355,"o":32.31,"t":"2026-10-01T16:00:00Z","v":91202,"vw":32.353166},{"c":32.15,"h":32.325,"l":32.15,"n":1498,"o":32.295,"t":"2026-10-01T16:15:00Z","v":152790,"vw":32.250035},{"c":32.05,"h":32.205,"l":32.01,"n":1154,"o":32.15,"t":"2026-10-01T16:30:00Z","v":133630,"vw":32.146108},{"c":32.041,"h":32.1,"l":32.02,"n":637,"o":32.07,"t":"2026-10-01T16:45:00Z","v":39480,"vw":32.050299},{"c":32.12,"h":32.13,"l":32.035,"n":976,"o":32.06,"t":"2026-10-01T17:00:00Z","v":58862,"vw":32.087699},{"c":32.185,"h":32.24,"l":32.1,"n":735,"o":32.11,"t":"2026-10-01T17:15:00Z","v":42260,"vw":32.185173},{"c":32.145,"h":32.36,"l":32.07,"n":2334,"o":32.19,"t":"2026-10-01T17:30:00Z","v":172998,"vw":32.199625},{"c":32,"h":32.16,"l":31.93,"n":1310,"o":32.14,"t":"2026-10-01T17:45:00Z","v":80352,"vw":32.014339},{"c":32.02,"h":32.08,"l":31.92,"n":1269,"o":32,"t":"2026-10-01T18:00:00Z","v":82358,"vw":31.998757},{"c":32.08,"h":32.2,"l":32.035,"n":1814,"o":32.035,"t":"2026-10-01T18:15:00Z","v":183273,"vw":32.155569},{"c":32.0201,"h":32.135,"l":31.995,"n":1161,"o":32.08,"t":"2026-10-01T18:30:00Z","v":72431,"vw":32.054958},{"c":32.06,"h":32.065,"l":31.975,"n":869,"o":32.015,"t":"2026-10-01T18:45:00Z","v":57102,"vw":32.01678},{"c":32.045,"h":32.065,"l":32.01,"n":910,"o":32.06,"t":"2026-10-01T19:00:00Z","v":50083,"vw":32.03505},{"c":31.91,"h":32.04,"l":31.89,"n":1297,"o":32.04,"t":"2026-10-01T19:15:00Z","v":94571,"vw":31.97517},{"c":31.9,"h":31.955,"l":31.9,"n":1295,"o":31.905,"t":"2026-10-01T19:30:00Z","v":78528,"vw":31.924704},{"c":31.885,"h":31.965,"l":31.855,"n":4802,"o":31.9,"t":"2026-10-01T19:45:00Z","v":452857,"vw":31.889066},{"c":32.9838,"h":32.9838,"l":31.89,"n":40,"o":31.89,"t":"2026-10-01T20:00:00Z","v":196289,"vw":31.892863},{"c":32.3819,"h":32.3844,"l":32.3819,"n":3,"o":32.3844,"t":"2026-10-01T23:45:00Z","v":700,"vw":32.382614},{"c":31.88,"h":31.95,"l":31.87,"n":8,"o":31.87,"t":"2026-10-02T08:00:00Z","v":1858,"vw":31.891115},{"c":32.42,"h":32.42,"l":32.42,"n":1,"o":32.42,"t":"2026-10-02T09:15:00Z","v":100,"vw":32.42},{"c":32.42,"h":32.42,"l":32.42,"n":1,"o":32.42,"t":"2026-10-02T09:30:00Z","v":280,"vw":32.42},{"c":31.93,"h":31.93,"l":31.93,"n":1,"o":31.93,"t":"2026-10-02T11:00:00Z","v":100,"vw":31.93},{"c":32.2295,"h":32.2579,"l":32.2295,"n":2,"o":32.2579,"t":"2026-10-02T11:45:00Z","v":700,"vw":32.237614},{"c":31.9,"h":31.93,"l":31.9,"n":6,"o":31.93,"t":"2026-10-02T12:00:00Z","v":504,"vw":31.9225},{"c":32.52,"h":32.53,"l":32.19,"n":69,"o":32.19,"t":"2026-10-02T12:30:00Z","v":6450,"vw":32.384173},{"c":32.55,"h":32.55,"l":32.55,"n":7,"o":32.55,"t":"2026-10-02T12:45:00Z","v":1843,"vw":32.55},{"c":32.3859,"h":32.67,"l":32.3859,"n":55,"o":32.55,"t":"2026-10-02T13:00:00Z","v":5147,"vw":32.644257},{"c":32.69,"h":32.7,"l":32.45,"n":96,"o":32.46,"t":"2026-10-02T13:15:00Z","v":9008,"vw":32.556291},{"c":32.23,"h":32.5,"l":32.185,"n":1480,"o":32.46,"t":"2026-10-02T13:30:00Z","v":243871,"vw":32.406054},{"c":32.565,"h":32.62,"l":32.245,"n":1801,"o":32.26,"t":"2026-10-02T13:45:00Z","v":100957,"vw":32.480929},{"c":32.45,"h":32.5999,"l":32.415,"n":1637,"o":32.59,"t":"2026-10-02T14:00:00Z","v":83177,"vw":32.488948},{"c":32.235,"h":32.52,"l":32.205,"n":1617,"o":32.43,"t":"2026-10-02T14:15:00Z","v":79769,"vw":32.371835},{"c":32.45,"h":32.48,"l":32.17,"n":1598,"o":32.225,"t":"2026-10-02T14:30:00Z","v":94458,"vw":32.302241},{"c":32.235,"h":32.475,"l":32.175,"n":1766,"o":32.45,"t":"2026-10-02T14:45:00Z","v":91645,"vw":32.322517},{"c":32.04,"h":32.25,"l":31.985,"n":1889,"o":32.235,"t":"2026-10-02T15:00:00Z","v":142778,"vw":32.073271},{"c":31.935,"h":32.085,"l":31.87,"n":1559,"o":32.03,"t":"2026-10-02T15:15:00Z","v":92009,"vw":31.988009},{"c":31.83,"h":31.96,"l":31.79,"n":1930,"o":31.935,"t":"2026-10-02T15:30:00Z","v":170237,"vw":31.876552},{"c":31.96,"h":32.04,"l":31.85,"n":1964,"o":31.85,"t":"2026-10-02T15:45:00Z","v":172576,"vw":31.964253},{"c":32.075,"h":32.08,"l":31.96,"n":1848,"o":31.96,"t":"2026-10-02T16:00:00Z","v":123693,"vw":32.021266},{"c":32.04,"h":32.13,"l":32.03,"n":1005,"o":32.07,"t":"2026-10-02T16:15:00Z","v":53295,"vw":32.083236},{"c":32.05,"h":32.09,"l":32,"n":850,"o":32.04,"t":"2026-10-02T16:30:00Z","v":45891,"vw":32.050384},{"c":32.1,"h":32.1,"l":32.055,"n":647,"o":32.055,"t":"2026-10-02T16:45:00Z","v":36694,"vw":32.079613},{"c":32.145,"h":32.165,"l":32.095,"n":2074,"o":32.101,"t":"2026-10-02T17:00:00Z","v":179134,"vw":32.12882},{"c":32.1,"h":32.18,"l":32.09,"n":1738,"o":32.145,"t":"2026-10-02T17:15:00Z","v":115578,"vw":32.138294},{"c":32.155,"h":32.2,"l":32.11,"n":953,"o":32.11,"t":"2026-10-02T17:30:00Z","v":38765,"vw":32.155081},{"c":32.17,"h":32.17,"l":32.105,"n":1265,"o":32.16,"t":"2026-10-02T17:45:00Z","v":69942,"vw":32.14053},{"c":32.215,"h":32.23,"l":32.15,"n":757,"o":32.18,"t":"2026-10-02T18:00:00Z","v":46183,"vw":32.186308},{"c":32.195,"h":32.22,"l":32.13,"n":815,"o":32.21,"t":"2026-10-02T18:15:00Z","v":49958,"vw":32.172893},{"c":32.26,"h":32.29,"l":32.185,"n":1160,"o":32.195,"t":"2026-10-02T18:30:00Z","v":74924,"vw":32.231551},{"c":32.325,"h":32.33,"l":32.255,"n":701,"o":32.26,"t":"2026-10-02T18:45:00Z","v":33916,"vw":32.275521},{"c":32.395,"h":32.395,"l":32.285,"n":899,"o":32.325,"t":"2026-10-02T19:00:00Z","v":48389,"vw":32.329146},{"c":32.405,"h":32.46,"l":32.355,"n":1351,"o":32.3948,"t":"2026-10-02T19:15:00Z","v":95262,"vw":32.402188},{"c":32.425,"h":32.47,"l":32.405,"n":1382,"o":32.405,"t":"2026-10-02T19:30:00Z","v":87726,"vw":32.437447},{"c":32.465,"h":32.52,"l":32.32,"n":4763,"o":32.42,"t":"2026-10-02T19:45:00Z","v":411667,"vw":32.431099},{"c":32.46,"h":32.47,"l":32.46,"n":52,"o":32.47,"t":"2026-10-02T20:00:00Z","v":229914,"vw":32.460168},{"c":32.67,"h":32.67,"l":32.67,"n":9,"o":32.67,"t":"2026-10-02T20:15:00Z","v":900,"vw":32.67},{"c":32.51,"h":32.51,"l":32.51,"n":2,"o":32.51,"t":"2026-10-02T20:45:00Z","v":330,"vw":32.51},{"c":32.6683,"h":32.6683,"l":32.6683,"n":1,"o":32.6683,"t":"2026-10-02T21:30:00Z","v":100,"vw":32.6683},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-02T23:45:00Z","v":700,"vw":32.3},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-10-05T08:00:00Z","v":503,"vw":32.3},{"c":32.41,"h":32.41,"l":32.41,"n":2,"o":32.41,"t":"2026-10-05T08:15:00Z","v":260,"vw":32.41},{"c":32.46,"h":32.46,"l":32.46,"n":2,"o":32.46,"t":"2026-10-05T11:00:00Z","v":103,"vw":32.46},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-10-05T12:15:00Z","v":500,"vw":32.62},{"c":32.53,"h":32.53,"l":32.53,"n":2,"o":32.53,"t":"2026-10-05T13:15:00Z","v":216,"vw":32.53},{"c":31.85,"h":32.56,"l":31.835,"n":1412,"o":32.56,"t":"2026-10-05T13:30:00Z","v":127285,"vw":32.167447},{"c":31.9,"h":32.02,"l":31.72,"n":1920,"o":31.85,"t":"2026-10-05T13:45:00Z","v":139879,"vw":31.879364},{"c":32.13,"h":32.17,"l":31.91,"n":2121,"o":31.91,"t":"2026-10-05T14:00:00Z","v":134770,"vw":32.058316},{"c":31.93,"h":32.14,"l":31.91,"n":1522,"o":32.125,"t":"2026-10-05T14:15:00Z","v":90860,"vw":32.021321},{"c":32.065,"h":32.08,"l":31.85,"n":1367,"o":31.925,"t":"2026-10-05T14:30:00Z","v":97201,"vw":31.968082},{"c":32.23,"h":32.265,"l":32.035,"n":1317,"o":32.07,"t":"2026-10-05T14:45:00Z","v":88823,"vw":32.153511},{"c":32.07,"h":32.2438,"l":32.065,"n":1091,"o":32.235,"t":"2026-10-05T15:00:00Z","v":73232,"vw":32.13476},{"c":32.14,"h":32.14,"l":31.93,"n":1223,"o":32.07,"t":"2026-10-05T15:15:00Z","v":60239,"vw":32.048251},{"c":32.23,"h":32.23,"l":32.1301,"n":913,"o":32.14,"t":"2026-10-05T15:30:00Z","v":72517,"vw":32.169597},{"c":32.25,"h":32.2899,"l":32.205,"n":840,"o":32.235,"t":"2026-10-05T15:45:00Z","v":45993,"vw":32.246336},{"c":32.155,"h":32.265,"l":32.13,"n":703,"o":32.25,"t":"2026-10-05T16:00:00Z","v":42988,"vw":32.195735},{"c":32.155,"h":32.195,"l":32.115,"n":694,"o":32.15,"t":"2026-10-05T16:15:00Z","v":32408,"vw":32.148884},{"c":32.185,"h":32.21,"l":32.16,"n":649,"o":32.16,"t":"2026-10-05T16:30:00Z","v":34041,"vw":32.181169},{"c":32.1701,"h":32.25,"l":32.16,"n":829,"o":32.18,"t":"2026-10-05T16:45:00Z","v":51458,"vw":32.197208},{"c":32.19,"h":32.22,"l":32.165,"n":494,"o":32.175,"t":"2026-10-05T17:00:00Z","v":21727,"vw":32.190319},{"c":32.195,"h":32.22,"l":32.175,"n":540,"o":32.205,"t":"2026-10-05T17:15:00Z","v":25077,"vw":32.199142},{"c":32.23,"h":32.23,"l":32.16,"n":516,"o":32.1912,"t":"2026-10-05T17:30:00Z","v":26071,"vw":32.184657},{"c":32.315,"h":32.315,"l":32.2301,"n":525,"o":32.245,"t":"2026-10-05T17:45:00Z","v":23341,"vw":32.263926},{"c":32.31,"h":32.325,"l":32.27,"n":726,"o":32.32,"t":"2026-10-05T18:00:00Z","v":43743,"vw":32.300077},{"c":32.365,"h":32.37,"l":32.305,"n":737,"o":32.305,"t":"2026-10-05T18:15:00Z","v":39914,"vw":32.32755},{"c":32.42,"h":32.43,"l":32.34,"n":828,"o":32.355,"t":"2026-10-05T18:30:00Z","v":72055,"vw":32.384398},{"c":32.5,"h":32.5,"l":32.385,"n":1019,"o":32.41,"t":"2026-10-05T18:45:00Z","v":59346,"vw":32.422837},{"c":32.48,"h":32.54,"l":32.455,"n":1200,"o":32.49,"t":"2026-10-05T19:00:00Z","v":84772,"vw":32.493338},{"c":32.435,"h":32.475,"l":32.415,"n":890,"o":32.475,"t":"2026-10-05T19:15:00Z","v":54734,"vw":32.443589},{"c":32.485,"h":32.485,"l":32.435,"n":1025,"o":32.435,"t":"2026-10-05T19:30:00Z","v":46410,"vw":32.452048},{"c":32.31,"h":32.51,"l":32.28,"n":3688,"o":32.48,"t":"2026-10-05T19:45:00Z","v":300346,"vw":32.373904},{"c":32.372,"h":32.372,"l":32.31,"n":33,"o":32.31,"t":"2026-10-05T20:00:00Z","v":739304,"vw":32.310013},{"c":32.0454,"h":32.0454,"l":32.0454,"n":1,"o":32.0454,"t":"2026-10-05T23:45:00Z","v":273,"vw":32.0454},{"c":32.49,"h":32.56,"l":32.49,"n":17,"o":32.55,"t":"2026-10-06T09:30:00Z","v":3561,"vw":32.531004},{"c":32.33,"h":32.35,"l":32.33,"n":5,"o":32.35,"t":"2026-10-06T10:00:00Z","v":555,"vw":32.337345},{"c":32.46,"h":32.46,"l":32.39,"n":4,"o":32.43,"t":"2026-10-06T10:45:00Z","v":511,"vw":32.440431},{"c":32.39,"h":32.52,"l":32.39,"n":5,"o":32.52,"t":"2026-10-06T11:00:00Z","v":728,"vw":32.463969},{"c":32.53,"h":32.53,"l":32.53,"n":2,"o":32.53,"t":"2026-10-06T11:15:00Z","v":706,"vw":32.53},{"c":32.58,"h":32.58,"l":32.58,"n":1,"o":32.58,"t":"2026-10-06T11:30:00Z","v":1258,"vw":32.58},{"c":32.7,"h":32.7,"l":32.58,"n":4,"o":32.59,"t":"2026-10-06T11:45:00Z","v":1147,"vw":32.602755},{"c":32.7886,"h":32.7886,"l":32.63,"n":2,"o":32.63,"t":"2026-10-06T12:30:00Z","v":600,"vw":32.762167},{"c":32.7,"h":32.73,"l":32.6,"n":30,"o":32.6,"t":"2026-10-06T12:45:00Z","v":3040,"vw":32.690138},{"c":32.7,"h":32.7,"l":32.7,"n":4,"o":32.7,"t":"2026-10-06T13:00:00Z","v":449,"vw":32.7},{"c":32.56,"h":32.62,"l":32.52,"n":20,"o":32.62,"t":"2026-10-06T13:15:00Z","v":2690,"vw":32.584083},{"c":32.235,"h":32.56,"l":32.2,"n":910,"o":32.56,"t":"2026-10-06T13:30:00Z","v":102412,"vw":32.458588},{"c":32.25,"h":32.265,"l":32.15,"n":1128,"o":32.22,"t":"2026-10-06T13:45:00Z","v":106137,"vw":32.209112},{"c":32.23,"h":32.3,"l":32.18,"n":996,"o":32.27,"t":"2026-10-06T14:00:00Z","v":55362,"vw":32.237166},{"c":32.22,"h":32.245,"l":32.135,"n":739,"o":32.23,"t":"2026-10-06T14:15:00Z","v":44944,"vw":32.190918},{"c":32.29,"h":32.305,"l":32.18,"n":761,"o":32.225,"t":"2026-10-06T14:30:00Z","v":44141,"vw":32.236642},{"c":32.365,"h":32.41,"l":32.21,"n":771,"o":32.29,"t":"2026-10-06T14:45:00Z","v":58162,"vw":32.33232},{"c":32.73,"h":32.735,"l":32.39,"n":1387,"o":32.39,"t":"2026-10-06T15:00:00Z","v":103433,"vw":32.607821},{"c":32.68,"h":32.74,"l":32.625,"n":902,"o":32.73,"t":"2026-10-06T15:15:00Z","v":62683,"vw":32.689535},{"c":32.84,"h":32.84,"l":32.665,"n":981,"o":32.68,"t":"2026-10-06T15:30:00Z","v":64021,"vw":32.745118},{"c":32.725,"h":32.88,"l":32.72,"n":835,"o":32.84,"t":"2026-10-06T15:45:00Z","v":45387,"vw":32.813208},{"c":32.76,"h":32.785,"l":32.72,"n":651,"o":32.73,"t":"2026-10-06T16:00:00Z","v":30988,"vw":32.747189},{"c":32.69,"h":32.8,"l":32.69,"n":665,"o":32.765,"t":"2026-10-06T16:15:00Z","v":40611,"vw":32.747137},{"c":32.72,"h":32.72,"l":32.65,"n":477,"o":32.695,"t":"2026-10-06T16:30:00Z","v":20231,"vw":32.686714},{"c":32.695,"h":32.73,"l":32.65,"n":609,"o":32.72,"t":"2026-10-06T16:45:00Z","v":21559,"vw":32.700736},{"c":32.815,"h":32.82,"l":32.69,"n":626,"o":32.69,"t":"2026-10-06T17:00:00Z","v":34674,"vw":32.785142},{"c":32.71,"h":32.805,"l":32.7,"n":657,"o":32.8,"t":"2026-10-06T17:15:00Z","v":37059,"vw":32.739193},{"c":32.81,"h":32.815,"l":32.715,"n":619,"o":32.715,"t":"2026-10-06T17:30:00Z","v":27685,"vw":32.769356},{"c":32.805,"h":32.83,"l":32.785,"n":702,"o":32.81,"t":"2026-10-06T17:45:00Z","v":33962,"vw":32.806678},{"c":32.98,"h":32.98,"l":32.785,"n":649,"o":32.81,"t":"2026-10-06T18:00:00Z","v":45643,"vw":32.874346},{"c":32.84,"h":33,"l":32.82,"n":911,"o":32.98,"t":"2026-10-06T18:15:00Z","v":51936,"vw":32.90331},{"c":32.845,"h":32.8599,"l":32.805,"n":604,"o":32.83,"t":"2026-10-06T18:30:00Z","v":38029,"vw":32.829392},{"c":32.88,"h":32.905,"l":32.835,"n":649,"o":32.84,"t":"2026-10-06T18:45:00Z","v":39311,"vw":32.867238},{"c":32.92,"h":32.99,"l":32.875,"n":1913,"o":32.88,"t":"2026-10-06T19:00:00Z","v":183796,"vw":32.954112},{"c":32.8,"h":32.93,"l":32.795,"n":941,"o":32.92,"t":"2026-10-06T19:15:00Z","v":60549,"vw":32.859217},{"c":32.8,"h":32.835,"l":32.765,"n":1049,"o":32.81,"t":"2026-10-06T19:30:00Z","v":70293,"vw":32.801409},{"c":32.75,"h":32.82,"l":32.725,"n":4027,"o":32.8,"t":"2026-10-06T19:45:00Z","v":299284,"vw":32.774722},{"c":32.7,"h":32.753,"l":32.7,"n":29,"o":32.75,"t":"2026-10-06T20:00:00Z","v":223445,"vw":32.730001},{"c":32.6381,"h":32.6381,"l":32.6381,"n":1,"o":32.6381,"t":"2026-10-06T21:15:00Z","v":200,"vw":32.6381},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-07T08:00:00Z","v":200,"vw":32.37},{"c":32.1,"h":32.1,"l":32.1,"n":5,"o":32.1,"t":"2026-10-07T09:30:00Z","v":601,"vw":32.1},{"c":32.1,"h":32.1,"l":32.1,"n":13,"o":32.1,"t":"2026-10-07T09:45:00Z","v":360,"vw":32.1},{"c":32.08,"h":32.08,"l":32.08,"n":4,"o":32.08,"t":"2026-10-07T10:45:00Z","v":256,"vw":32.08},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-07T12:00:00Z","v":150,"vw":32.12},{"c":31.79,"h":31.94,"l":31.79,"n":41,"o":31.94,"t":"2026-10-07T12:15:00Z","v":1832,"vw":31.852637},{"c":31.8,"h":31.8,"l":31.7,"n":35,"o":31.7,"t":"2026-10-07T12:30:00Z","v":2294,"vw":31.766196},{"c":31.73,"h":31.74,"l":31.73,"n":21,"o":31.74,"t":"2026-10-07T13:00:00Z","v":711,"vw":31.732558},{"c":31.45,"h":31.9155,"l":31.18,"n":4229,"o":31.64,"t":"2026-10-07T13:30:00Z","v":478556,"vw":31.38349},{"c":31.71,"h":31.72,"l":31.465,"n":1049,"o":31.465,"t":"2026-10-07T13:45:00Z","v":59394,"vw":31.582923},{"c":31.62,"h":31.78,"l":31.53,"n":1329,"o":31.72,"t":"2026-10-07T14:00:00Z","v":113994,"vw":31.658172},{"c":31.6,"h":31.685,"l":31.525,"n":1013,"o":31.621,"t":"2026-10-07T14:15:00Z","v":77047,"vw":31.603593},{"c":31.68,"h":31.79,"l":31.595,"n":1172,"o":31.605,"t":"2026-10-07T14:30:00Z","v":74940,"vw":31.683205},{"c":31.615,"h":31.71,"l":31.58,"n":1384,"o":31.68,"t":"2026-10-07T14:45:00Z","v":68282,"vw":31.632703},{"c":31.6,"h":31.655,"l":31.54,"n":1548,"o":31.615,"t":"2026-10-07T15:00:00Z","v":97439,"vw":31.588988},{"c":31.59,"h":31.6,"l":31.495,"n":1059,"o":31.59,"t":"2026-10-07T15:15:00Z","v":67575,"vw":31.545272},{"c":31.7,"h":31.725,"l":31.6,"n":848,"o":31.61,"t":"2026-10-07T15:30:00Z","v":54257,"vw":31.686166},{"c":31.69,"h":31.735,"l":31.605,"n":993,"o":31.705,"t":"2026-10-07T15:45:00Z","v":77215,"vw":31.679421},{"c":31.665,"h":31.72,"l":31.625,"n":1433,"o":31.685,"t":"2026-10-07T16:00:00Z","v":100574,"vw":31.678307},{"c":31.77,"h":31.775,"l":31.665,"n":684,"o":31.69,"t":"2026-10-07T16:15:00Z","v":50141,"vw":31.695787},{"c":31.7,"h":31.76,"l":31.675,"n":932,"o":31.76,"t":"2026-10-07T16:30:00Z","v":47156,"vw":31.714659},{"c":31.71,"h":31.765,"l":31.695,"n":1072,"o":31.72,"t":"2026-10-07T16:45:00Z","v":65687,"vw":31.726958},{"c":31.82,"h":31.89,"l":31.685,"n":1645,"o":31.7,"t":"2026-10-07T17:00:00Z","v":97875,"vw":31.775772},{"c":31.77,"h":31.9,"l":31.76,"n":784,"o":31.835,"t":"2026-10-07T17:15:00Z","v":49696,"vw":31.846773},{"c":31.735,"h":31.78,"l":31.725,"n":695,"o":31.75,"t":"2026-10-07T17:30:00Z","v":39828,"vw":31.749331},{"c":31.665,"h":31.765,"l":31.665,"n":1039,"o":31.735,"t":"2026-10-07T17:45:00Z","v":52870,"vw":31.713074},{"c":31.645,"h":31.755,"l":31.605,"n":993,"o":31.66,"t":"2026-10-07T18:00:00Z","v":55343,"vw":31.668973},{"c":31.6,"h":31.655,"l":31.59,"n":1032,"o":31.65,"t":"2026-10-07T18:15:00Z","v":67091,"vw":31.625799},{"c":31.635,"h":31.67,"l":31.59,"n":775,"o":31.59,"t":"2026-10-07T18:30:00Z","v":43015,"vw":31.617572},{"c":31.65,"h":31.685,"l":31.615,"n":652,"o":31.635,"t":"2026-10-07T18:45:00Z","v":38700,"vw":31.650636},{"c":31.47,"h":31.67,"l":31.47,"n":1619,"o":31.64,"t":"2026-10-07T19:00:00Z","v":120644,"vw":31.550469},{"c":31.47,"h":31.4904,"l":31.43,"n":1305,"o":31.46,"t":"2026-10-07T19:15:00Z","v":90825,"vw":31.460161},{"c":31.415,"h":31.515,"l":31.4,"n":1841,"o":31.47,"t":"2026-10-07T19:30:00Z","v":150646,"vw":31.452984},{"c":31.54,"h":31.54,"l":31.41,"n":3704,"o":31.415,"t":"2026-10-07T19:45:00Z","v":370887,"vw":31.474936},{"c":31.55,"h":31.55,"l":31.53,"n":34,"o":31.53,"t":"2026-10-07T20:00:00Z","v":153278,"vw":31.530014},{"c":31.9008,"h":31.9008,"l":31.4483,"n":2,"o":31.4483,"t":"2026-10-07T23:15:00Z","v":300,"vw":31.67455},{"c":31.59,"h":31.59,"l":31.59,"n":2,"o":31.59,"t":"2026-10-08T08:30:00Z","v":185,"vw":31.59},{"c":31.54,"h":31.54,"l":31.54,"n":2,"o":31.54,"t":"2026-10-08T09:00:00Z","v":136,"vw":31.54},{"c":31.3,"h":31.4,"l":31.3,"n":8,"o":31.4,"t":"2026-10-08T10:30:00Z","v":1293,"vw":31.358782},{"c":31.5818,"h":31.5818,"l":31.5818,"n":7,"o":31.5818,"t":"2026-10-08T11:00:00Z","v":1006,"vw":31.5818},{"c":31.49,"h":31.49,"l":31.48,"n":4,"o":31.48,"t":"2026-10-08T12:00:00Z","v":211,"vw":31.485},{"c":31.47,"h":31.53,"l":31.47,"n":6,"o":31.53,"t":"2026-10-08T12:30:00Z","v":1172,"vw":31.495813},{"c":31.42,"h":31.6278,"l":31.42,"n":5,"o":31.6278,"t":"2026-10-08T13:00:00Z","v":1196,"vw":31.43807},{"c":31.65,"h":31.65,"l":31.65,"n":2,"o":31.65,"t":"2026-10-08T13:15:00Z","v":1001,"vw":31.65},{"c":31.715,"h":31.755,"l":31.4,"n":1727,"o":31.46,"t":"2026-10-08T13:30:00Z","v":193577,"vw":31.617101},{"c":32,"h":32.04,"l":31.6683,"n":1084,"o":31.7,"t":"2026-10-08T13:45:00Z","v":76906,"vw":31.862037},{"c":31.87,"h":32,"l":31.84,"n":884,"o":31.985,"t":"2026-10-08T14:00:00Z","v":69980,"vw":31.925317},{"c":32.12,"h":32.12,"l":31.87,"n":1029,"o":31.885,"t":"2026-10-08T14:15:00Z","v":106292,"vw":32.009395},{"c":31.995,"h":32.11,"l":31.96,"n":1370,"o":32.11,"t":"2026-10-08T14:30:00Z","v":90978,"vw":32.026982},{"c":31.92,"h":32.015,"l":31.9,"n":820,"o":31.99,"t":"2026-10-08T14:45:00Z","v":46519,"vw":31.944238},{"c":31.86,"h":31.93,"l":31.81,"n":1121,"o":31.93,"t":"2026-10-08T15:00:00Z","v":60195,"vw":31.848916},{"c":31.89,"h":31.91,"l":31.785,"n":703,"o":31.85,"t":"2026-10-08T15:15:00Z","v":51256,"vw":31.8623},{"c":31.83,"h":31.895,"l":31.785,"n":764,"o":31.8897,"t":"2026-10-08T15:30:00Z","v":53663,"vw":31.827632},{"c":31.79,"h":31.855,"l":31.765,"n":552,"o":31.835,"t":"2026-10-08T15:45:00Z","v":27803,"vw":31.810645},{"c":31.79,"h":31.84,"l":31.745,"n":608,"o":31.8,"t":"2026-10-08T16:00:00Z","v":27605,"vw":31.786347},{"c":31.81,"h":32.095,"l":31.785,"n":1477,"o":31.8,"t":"2026-10-08T16:15:00Z","v":98977,"vw":31.905892},{"c":31.89,"h":31.93,"l":31.78,"n":879,"o":31.805,"t":"2026-10-08T16:30:00Z","v":59049,"vw":31.841168},{"c":32.04,"h":32.18,"l":31.88,"n":750,"o":31.89,"t":"2026-10-08T16:45:00Z","v":46729,"vw":32.006653},{"c":32.12,"h":32.2,"l":32.01,"n":973,"o":32.02,"t":"2026-10-08T17:00:00Z","v":97075,"vw":32.113255},{"c":32.17,"h":32.31,"l":32.1,"n":1381,"o":32.11,"t":"2026-10-08T17:15:00Z","v":104753,"vw":32.210366},{"c":32.09,"h":32.24,"l":32.03,"n":1034,"o":32.1701,"t":"2026-10-08T17:30:00Z","v":73980,"vw":32.169056},{"c":32.18,"h":32.2,"l":32.08,"n":823,"o":32.09,"t":"2026-10-08T17:45:00Z","v":38823,"vw":32.129255},{"c":32.075,"h":32.19,"l":32.04,"n":732,"o":32.18,"t":"2026-10-08T18:00:00Z","v":38986,"vw":32.111886},{"c":32.15,"h":32.22,"l":32.03,"n":1143,"o":32.09,"t":"2026-10-08T18:15:00Z","v":62639,"vw":32.141577},{"c":32.2003,"h":32.2003,"l":32.02,"n":1085,"o":32.14,"t":"2026-10-08T18:30:00Z","v":99784,"vw":32.063508},{"c":32.15,"h":32.2,"l":32.135,"n":746,"o":32.1999,"t":"2026-10-08T18:45:00Z","v":38064,"vw":32.164571},{"c":32.185,"h":32.24,"l":32.145,"n":962,"o":32.15,"t":"2026-10-08T19:00:00Z","v":66481,"vw":32.198575},{"c":32.18,"h":32.255,"l":32.13,"n":916,"o":32.19,"t":"2026-10-08T19:15:00Z","v":56801,"vw":32.180596},{"c":32.21,"h":32.26,"l":32.175,"n":1242,"o":32.185,"t":"2026-10-08T19:30:00Z","v":97469,"vw":32.20201},{"c":32.23,"h":32.28,"l":32.16,"n":4226,"o":32.21,"t":"2026-10-08T19:45:00Z","v":353440,"vw":32.215055},{"c":32.22,"h":32.22,"l":32.22,"n":24,"o":32.22,"t":"2026-10-08T20:00:00Z","v":127129,"vw":32.22},{"c":31.9794,"h":32.2,"l":31.9794,"n":2,"o":32.2,"t":"2026-10-08T20:15:00Z","v":380201,"vw":31.979517},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-10-08T22:45:00Z","v":260,"vw":32.41},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-10-08T23:00:00Z","v":260,"vw":32.41},{"c":32.96,"h":33,"l":32.96,"n":8,"o":32.98,"t":"2026-10-09T08:00:00Z","v":1780,"vw":32.988255},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-09T09:00:00Z","v":100,"vw":32.95},{"c":33,"h":33,"l":33,"n":94,"o":33,"t":"2026-10-09T10:15:00Z","v":1000,"vw":33},{"c":32.6,"h":32.6,"l":32.6,"n":7,"o":32.6,"t":"2026-10-09T11:00:00Z","v":635,"vw":32.6},{"c":33,"h":33,"l":32.97,"n":5,"o":32.97,"t":"2026-10-09T11:15:00Z","v":257,"vw":32.984634},{"c":33.05,"h":33.05,"l":33.05,"n":3,"o":33.05,"t":"2026-10-09T11:45:00Z","v":980,"vw":33.05},{"c":33.1,"h":33.1,"l":33,"n":2,"o":33,"t":"2026-10-09T12:00:00Z","v":280,"vw":33.064286},{"c":33.2448,"h":33.2448,"l":33.2448,"n":1,"o":33.2448,"t":"2026-10-09T12:15:00Z","v":600,"vw":33.2448},{"c":33.13,"h":33.13,"l":33.12,"n":4,"o":33.12,"t":"2026-10-09T12:30:00Z","v":300,"vw":33.125},{"c":33.02,"h":33.2,"l":33.02,"n":39,"o":33.2,"t":"2026-10-09T12:45:00Z","v":1396,"vw":33.061334},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-09T13:00:00Z","v":200,"vw":33},{"c":32.71,"h":32.89,"l":32.61,"n":1224,"o":32.78,"t":"2026-10-09T13:30:00Z","v":99196,"vw":32.765711},{"c":33.0171,"h":33.13,"l":32.7,"n":1864,"o":32.7,"t":"2026-10-09T13:45:00Z","v":132847,"vw":32.931515},{"c":32.835,"h":33.03,"l":32.83,"n":1522,"o":33,"t":"2026-10-09T14:00:00Z","v":95212,"vw":32.894637},{"c":32.66,"h":32.91,"l":32.62,"n":1077,"o":32.835,"t":"2026-10-09T14:15:00Z","v":72169,"vw":32.76856},{"c":32.675,"h":32.75,"l":32.62,"n":856,"o":32.6601,"t":"2026-10-09T14:30:00Z","v":49737,"vw":32.663021},{"c":32.65,"h":32.72,"l":32.62,"n":1061,"o":32.685,"t":"2026-10-09T14:45:00Z","v":53660,"vw":32.664469},{"c":32.775,"h":32.78,"l":32.63,"n":1203,"o":32.65,"t":"2026-10-09T15:00:00Z","v":75469,"vw":32.701626},{"c":32.895,"h":32.93,"l":32.775,"n":762,"o":32.775,"t":"2026-10-09T15:15:00Z","v":41142,"vw":32.861778},{"c":32.86,"h":32.93,"l":32.845,"n":793,"o":32.9098,"t":"2026-10-09T15:30:00Z","v":37344,"vw":32.890301},{"c":32.795,"h":32.91,"l":32.785,"n":804,"o":32.85,"t":"2026-10-09T15:45:00Z","v":45106,"vw":32.860876},{"c":32.7708,"h":32.845,"l":32.75,"n":783,"o":32.8,"t":"2026-10-09T16:00:00Z","v":54390,"vw":32.796951},{"c":32.785,"h":32.815,"l":32.74,"n":830,"o":32.78,"t":"2026-10-09T16:15:00Z","v":50253,"vw":32.781791},{"c":32.815,"h":32.83,"l":32.75,"n":665,"o":32.785,"t":"2026-10-09T16:30:00Z","v":34888,"vw":32.791737},{"c":32.79,"h":32.85,"l":32.76,"n":615,"o":32.825,"t":"2026-10-09T16:45:00Z","v":29850,"vw":32.810693},{"c":32.76,"h":32.825,"l":32.7312,"n":569,"o":32.79,"t":"2026-10-09T17:00:00Z","v":29944,"vw":32.784244},{"c":32.8,"h":32.845,"l":32.76,"n":545,"o":32.76,"t":"2026-10-09T17:15:00Z","v":31285,"vw":32.816036},{"c":32.825,"h":32.84,"l":32.78,"n":687,"o":32.785,"t":"2026-10-09T17:30:00Z","v":39680,"vw":32.812546},{"c":32.885,"h":32.885,"l":32.805,"n":692,"o":32.825,"t":"2026-10-09T17:45:00Z","v":38082,"vw":32.858756},{"c":32.965,"h":33.005,"l":32.8499,"n":1072,"o":32.875,"t":"2026-10-09T18:00:00Z","v":69952,"vw":32.929499},{"c":32.85,"h":33.015,"l":32.85,"n":815,"o":32.98,"t":"2026-10-09T18:15:00Z","v":53324,"vw":32.955664},{"c":32.875,"h":32.885,"l":32.825,"n":562,"o":32.84,"t":"2026-10-09T18:30:00Z","v":23600,"vw":32.859024},{"c":32.88,"h":32.945,"l":32.84,"n":1309,"o":32.855,"t":"2026-10-09T18:45:00Z","v":80880,"vw":32.885316},{"c":32.865,"h":32.975,"l":32.855,"n":961,"o":32.87,"t":"2026-10-09T19:00:00Z","v":50742,"vw":32.915021},{"c":32.87,"h":32.915,"l":32.85,"n":1181,"o":32.86,"t":"2026-10-09T19:15:00Z","v":65828,"vw":32.878039},{"c":32.94,"h":32.96,"l":32.82,"n":1345,"o":32.86,"t":"2026-10-09T19:30:00Z","v":76959,"vw":32.900671},{"c":32.91,"h":32.99,"l":32.875,"n":4247,"o":32.93,"t":"2026-10-09T19:45:00Z","v":285263,"vw":32.928158},{"c":32.9,"h":32.9,"l":32.9,"n":33,"o":32.9,"t":"2026-10-09T20:00:00Z","v":138869,"vw":32.9},{"c":32.9865,"h":32.9865,"l":32.9865,"n":1,"o":32.9865,"t":"2026-10-09T20:15:00Z","v":1000,"vw":32.9865},{"c":32.94,"h":32.94,"l":32.94,"n":20,"o":32.94,"t":"2026-10-09T20:45:00Z","v":204,"vw":32.94},{"c":32.79,"h":32.79,"l":32.79,"n":1,"o":32.79,"t":"2026-10-09T21:45:00Z","v":300,"vw":32.79},{"c":32.79,"h":32.79,"l":32.79,"n":1,"o":32.79,"t":"2026-10-09T22:00:00Z","v":101,"vw":32.79},{"c":32.89,"h":32.89,"l":32.89,"n":3,"o":32.89,"t":"2026-10-12T08:00:00Z","v":160,"vw":32.89},{"c":32.51,"h":32.58,"l":32.51,"n":4,"o":32.58,"t":"2026-10-12T08:45:00Z","v":359,"vw":32.551298},{"c":32.77,"h":32.77,"l":32.77,"n":2,"o":32.77,"t":"2026-10-12T11:00:00Z","v":302,"vw":32.77},{"c":32.52,"h":32.533,"l":32.52,"n":17,"o":32.533,"t":"2026-10-12T12:30:00Z","v":701,"vw":32.523679},{"c":32.3834,"h":32.3834,"l":32.3834,"n":2,"o":32.3834,"t":"2026-10-12T13:15:00Z","v":501,"vw":32.3834},{"c":32.5,"h":32.55,"l":32.24,"n":780,"o":32.4,"t":"2026-10-12T13:30:00Z","v":107455,"vw":32.370633},{"c":32.64,"h":32.64,"l":32.44,"n":774,"o":32.5,"t":"2026-10-12T13:45:00Z","v":46386,"vw":32.515693},{"c":32.54,"h":32.67,"l":32.5,"n":773,"o":32.625,"t":"2026-10-12T14:00:00Z","v":40498,"vw":32.565456},{"c":32.52,"h":32.54,"l":32.41,"n":903,"o":32.53,"t":"2026-10-12T14:15:00Z","v":55400,"vw":32.483855},{"c":32.52,"h":32.57,"l":32.49,"n":562,"o":32.505,"t":"2026-10-12T14:30:00Z","v":23823,"vw":32.530949},{"c":32.53,"h":32.54,"l":32.475,"n":535,"o":32.525,"t":"2026-10-12T14:45:00Z","v":20912,"vw":32.503953},{"c":32.56,"h":32.59,"l":32.495,"n":609,"o":32.52,"t":"2026-10-12T15:00:00Z","v":23679,"vw":32.540368},{"c":32.55,"h":32.585,"l":32.535,"n":408,"o":32.57,"t":"2026-10-12T15:15:00Z","v":14705,"vw":32.563954},{"c":32.51,"h":32.55,"l":32.51,"n":408,"o":32.55,"t":"2026-10-12T15:30:00Z","v":12251,"vw":32.533406},{"c":32.4708,"h":32.54,"l":32.4708,"n":493,"o":32.52,"t":"2026-10-12T15:45:00Z","v":21350,"vw":32.513527},{"c":32.51,"h":32.52,"l":32.465,"n":389,"o":32.48,"t":"2026-10-12T16:00:00Z","v":12035,"vw":32.490181},{"c":32.515,"h":32.54,"l":32.5,"n":321,"o":32.51,"t":"2026-10-12T16:15:00Z","v":9410,"vw":32.515452},{"c":32.495,"h":32.55,"l":32.49,"n":445,"o":32.51,"t":"2026-10-12T16:30:00Z","v":16899,"vw":32.521042},{"c":32.515,"h":32.515,"l":32.46,"n":450,"o":32.49,"t":"2026-10-12T16:45:00Z","v":16772,"vw":32.477426},{"c":32.51,"h":32.5342,"l":32.5,"n":437,"o":32.52,"t":"2026-10-12T17:00:00Z","v":13529,"vw":32.513026},{"c":32.465,"h":32.51,"l":32.46,"n":321,"o":32.51,"t":"2026-10-12T17:15:00Z","v":8917,"vw":32.476715},{"c":32.455,"h":32.475,"l":32.45,"n":440,"o":32.465,"t":"2026-10-12T17:30:00Z","v":14316,"vw":32.467263},{"c":32.445,"h":32.46,"l":32.415,"n":325,"o":32.455,"t":"2026-10-12T17:45:00Z","v":15083,"vw":32.444707},{"c":32.455,"h":32.48,"l":32.45,"n":333,"o":32.45,"t":"2026-10-12T18:00:00Z","v":11465,"vw":32.467121},{"c":32.44,"h":32.48,"l":32.415,"n":324,"o":32.45,"t":"2026-10-12T18:15:00Z","v":16671,"vw":32.448285},{"c":32.36,"h":32.4399,"l":32.3503,"n":382,"o":32.435,"t":"2026-10-12T18:30:00Z","v":18520,"vw":32.398378},{"c":32.34,"h":32.37,"l":32.3111,"n":468,"o":32.36,"t":"2026-10-12T18:45:00Z","v":17496,"vw":32.336877},{"c":32.35,"h":32.355,"l":32.31,"n":654,"o":32.35,"t":"2026-10-12T19:00:00Z","v":39731,"vw":32.340887},{"c":32.39,"h":32.39,"l":32.325,"n":469,"o":32.345,"t":"2026-10-12T19:15:00Z","v":22004,"vw":32.345122},{"c":32.415,"h":32.45,"l":32.38,"n":676,"o":32.395,"t":"2026-10-12T19:30:00Z","v":35552,"vw":32.418953},{"c":32.4775,"h":32.525,"l":32.41,"n":2312,"o":32.42,"t":"2026-10-12T19:45:00Z","v":144652,"vw":32.486762},{"c":32.3989,"h":32.47,"l":32.3439,"n":48,"o":32.47,"t":"2026-10-12T20:00:00Z","v":90266,"vw":32.46977},{"c":32.5,"h":32.51,"l":32.5,"n":3,"o":32.51,"t":"2026-10-12T20:15:00Z","v":600,"vw":32.506667},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-12T23:30:00Z","v":150,"vw":32.25},{"c":32.6,"h":32.64,"l":32.57,"n":13,"o":32.57,"t":"2026-10-13T08:00:00Z","v":2025,"vw":32.607343},{"c":32.89,"h":32.89,"l":32.87,"n":2,"o":32.87,"t":"2026-10-13T09:15:00Z","v":486,"vw":32.879712},{"c":32.38,"h":32.8412,"l":32.38,"n":1307,"o":32.68,"t":"2026-10-13T13:30:00Z","v":153908,"vw":32.665654},{"c":32.1,"h":32.47,"l":32.035,"n":2027,"o":32.41,"t":"2026-10-13T13:45:00Z","v":199943,"vw":32.266025},{"c":32.05,"h":32.15,"l":32,"n":1420,"o":32.12,"t":"2026-10-13T14:00:00Z","v":93521,"vw":32.075434},{"c":31.86,"h":32.055,"l":31.785,"n":1673,"o":32.055,"t":"2026-10-13T14:15:00Z","v":150338,"vw":31.867285},{"c":31.77,"h":31.89,"l":31.725,"n":1207,"o":31.89,"t":"2026-10-13T14:30:00Z","v":68300,"vw":31.773477},{"c":31.885,"h":31.96,"l":31.77,"n":1486,"o":31.77,"t":"2026-10-13T14:45:00Z","v":80049,"vw":31.888351},{"c":31.785,"h":31.905,"l":31.77,"n":1315,"o":31.9,"t":"2026-10-13T15:00:00Z","v":84901,"vw":31.829192},{"c":31.71,"h":31.82,"l":31.665,"n":1036,"o":31.77,"t":"2026-10-13T15:15:00Z","v":77701,"vw":31.737287},{"c":31.72,"h":31.79,"l":31.695,"n":1027,"o":31.705,"t":"2026-10-13T15:30:00Z","v":65221,"vw":31.733386},{"c":31.625,"h":31.715,"l":31.625,"n":1021,"o":31.71,"t":"2026-10-13T15:45:00Z","v":69000,"vw":31.661921},{"c":31.66,"h":31.68,"l":31.57,"n":1249,"o":31.62,"t":"2026-10-13T16:00:00Z","v":67215,"vw":31.625658},{"c":31.655,"h":31.675,"l":31.6108,"n":1140,"o":31.66,"t":"2026-10-13T16:15:00Z","v":90896,"vw":31.651761},{"c":31.64,"h":31.675,"l":31.625,"n":960,"o":31.655,"t":"2026-10-13T16:30:00Z","v":50765,"vw":31.647976},{"c":31.5551,"h":31.645,"l":31.545,"n":990,"o":31.64,"t":"2026-10-13T16:45:00Z","v":66069,"vw":31.579937},{"c":31.73,"h":31.73,"l":31.51,"n":1177,"o":31.555,"t":"2026-10-13T17:00:00Z","v":71809,"vw":31.6024},{"c":31.79,"h":31.835,"l":31.72,"n":1333,"o":31.735,"t":"2026-10-13T17:15:00Z","v":106626,"vw":31.774511},{"c":31.87,"h":31.895,"l":31.785,"n":774,"o":31.795,"t":"2026-10-13T17:30:00Z","v":49337,"vw":31.842148},{"c":31.76,"h":31.88,"l":31.745,"n":835,"o":31.87,"t":"2026-10-13T17:45:00Z","v":59899,"vw":31.810272},{"c":31.995,"h":32.05,"l":31.76,"n":1847,"o":31.76,"t":"2026-10-13T18:00:00Z","v":137193,"vw":31.946454},{"c":32.035,"h":32.065,"l":31.98,"n":1171,"o":31.99,"t":"2026-10-13T18:15:00Z","v":79946,"vw":32.025128},{"c":32.15,"h":32.165,"l":32.025,"n":995,"o":32.03,"t":"2026-10-13T18:30:00Z","v":45819,"vw":32.063538},{"c":32.185,"h":32.21,"l":32.15,"n":1014,"o":32.15,"t":"2026-10-13T18:45:00Z","v":77522,"vw":32.187943},{"c":32.145,"h":32.19,"l":32.125,"n":686,"o":32.19,"t":"2026-10-13T19:00:00Z","v":42045,"vw":32.149049},{"c":32.15,"h":32.155,"l":32.08,"n":1135,"o":32.15,"t":"2026-10-13T19:15:00Z","v":70458,"vw":32.115085},{"c":32.11,"h":32.16,"l":32.085,"n":1771,"o":32.16,"t":"2026-10-13T19:30:00Z","v":141592,"vw":32.119765},{"c":31.9,"h":32.11,"l":31.89,"n":3987,"o":32.11,"t":"2026-10-13T19:45:00Z","v":333851,"vw":31.989705},{"c":31.9,"h":31.9,"l":31.9,"n":38,"o":31.9,"t":"2026-10-13T20:00:00Z","v":192983,"vw":31.9},{"c":31.9,"h":31.9,"l":31.9,"n":3,"o":31.9,"t":"2026-10-13T20:30:00Z","v":56617,"vw":31.9},{"c":32.2682,"h":32.2682,"l":32.2682,"n":1,"o":32.2682,"t":"2026-10-13T20:45:00Z","v":250,"vw":32.2682},{"c":31.91,"h":31.91,"l":31.91,"n":1,"o":31.91,"t":"2026-10-13T22:45:00Z","v":100,"vw":31.91},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-14T08:00:00Z","v":196,"vw":31.9},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-14T11:15:00Z","v":1000,"vw":31.85},{"c":31.9,"h":31.9,"l":31.84,"n":23,"o":31.85,"t":"2026-10-14T12:00:00Z","v":1229,"vw":31.866053},{"c":31.15,"h":31.82,"l":31.15,"n":75,"o":31.82,"t":"2026-10-14T12:30:00Z","v":6318,"vw":31.28683},{"c":31.08,"h":31.12,"l":31.06,"n":193,"o":31.12,"t":"2026-10-14T12:45:00Z","v":9321,"vw":31.091821},{"c":31,"h":31.37,"l":31,"n":56,"o":31.3054,"t":"2026-10-14T13:00:00Z","v":3206,"vw":31.03718},{"c":31.07,"h":31.07,"l":30.89,"n":17,"o":30.96,"t":"2026-10-14T13:15:00Z","v":1900,"vw":30.936382},{"c":30.76,"h":31.04,"l":30.6,"n":3648,"o":30.94,"t":"2026-10-14T13:30:00Z","v":634848,"vw":30.829862},{"c":30.54,"h":30.78,"l":30.54,"n":1434,"o":30.78,"t":"2026-10-14T13:45:00Z","v":132550,"vw":30.679568},{"c":30.46,"h":30.6,"l":30.28,"n":2936,"o":30.54,"t":"2026-10-14T14:00:00Z","v":269268,"vw":30.446459},{"c":30.45,"h":30.51,"l":30.3,"n":1646,"o":30.46,"t":"2026-10-14T14:15:00Z","v":115550,"vw":30.397894},{"c":30.78,"h":30.81,"l":30.41,"n":2187,"o":30.46,"t":"2026-10-14T14:30:00Z","v":190577,"vw":30.586481},{"c":30.77,"h":30.81,"l":30.64,"n":1410,"o":30.79,"t":"2026-10-14T14:45:00Z","v":104386,"vw":30.714269},{"c":30.535,"h":30.77,"l":30.485,"n":1926,"o":30.77,"t":"2026-10-14T15:00:00Z","v":162741,"vw":30.559921},{"c":30.6,"h":30.655,"l":30.505,"n":1182,"o":30.525,"t":"2026-10-14T15:15:00Z","v":72086,"vw":30.572671},{"c":30.48,"h":30.66,"l":30.41,"n":1188,"o":30.595,"t":"2026-10-14T15:30:00Z","v":97042,"vw":30.56098},{"c":30.405,"h":30.515,"l":30.39,"n":1143,"o":30.49,"t":"2026-10-14T15:45:00Z","v":76253,"vw":30.447119},{"c":30.355,"h":30.46,"l":30.34,"n":1050,"o":30.41,"t":"2026-10-14T16:00:00Z","v":62164,"vw":30.395837},{"c":30.415,"h":30.42,"l":30.325,"n":1409,"o":30.365,"t":"2026-10-14T16:15:00Z","v":114859,"vw":30.371223},{"c":30.55,"h":30.565,"l":30.355,"n":1058,"o":30.41,"t":"2026-10-14T16:30:00Z","v":62555,"vw":30.45357},{"c":30.555,"h":30.5892,"l":30.435,"n":1183,"o":30.55,"t":"2026-10-14T16:45:00Z","v":71636,"vw":30.51555},{"c":30.39,"h":30.55,"l":30.38,"n":1217,"o":30.55,"t":"2026-10-14T17:00:00Z","v":94727,"vw":30.459939},{"c":30.475,"h":30.495,"l":30.37,"n":982,"o":30.395,"t":"2026-10-14T17:15:00Z","v":57677,"vw":30.439709},{"c":30.405,"h":30.495,"l":30.36,"n":1150,"o":30.48,"t":"2026-10-14T17:30:00Z","v":108700,"vw":30.419444},{"c":30.235,"h":30.4,"l":30.23,"n":1536,"o":30.4,"t":"2026-10-14T17:45:00Z","v":131040,"vw":30.311054},{"c":30.305,"h":30.325,"l":30.18,"n":1379,"o":30.23,"t":"2026-10-14T18:00:00Z","v":115298,"vw":30.239939},{"c":30.29,"h":30.32,"l":30.24,"n":1516,"o":30.3,"t":"2026-10-14T18:15:00Z","v":126887,"vw":30.279972},{"c":30.245,"h":30.305,"l":30.18,"n":1305,"o":30.29,"t":"2026-10-14T18:30:00Z","v":118245,"vw":30.247928},{"c":30.37,"h":30.395,"l":30.215,"n":1527,"o":30.235,"t":"2026-10-14T18:45:00Z","v":136299,"vw":30.266913},{"c":30.39,"h":30.395,"l":30.23,"n":1671,"o":30.38,"t":"2026-10-14T19:00:00Z","v":119369,"vw":30.298955},{"c":30.43,"h":30.525,"l":30.39,"n":1649,"o":30.395,"t":"2026-10-14T19:15:00Z","v":106956,"vw":30.47384},{"c":30.45,"h":30.515,"l":30.41,"n":2028,"o":30.43,"t":"2026-10-14T19:30:00Z","v":156042,"vw":30.45752},{"c":30.6,"h":30.6,"l":30.41,"n":4639,"o":30.45,"t":"2026-10-14T19:45:00Z","v":387296,"vw":30.513062},{"c":30.4,"h":30.61,"l":30.4,"n":29,"o":30.61,"t":"2026-10-14T20:00:00Z","v":220018,"vw":30.609892},{"c":30.52,"h":30.6,"l":30.47,"n":5,"o":30.6,"t":"2026-10-14T20:15:00Z","v":590,"vw":30.531207},{"c":30.75,"h":30.76,"l":30.67,"n":8,"o":30.76,"t":"2026-10-14T20:30:00Z","v":725,"vw":30.725092},{"c":30.67,"h":30.67,"l":30.67,"n":1,"o":30.67,"t":"2026-10-14T21:15:00Z","v":200,"vw":30.67},{"c":30.96,"h":30.96,"l":30.96,"n":1,"o":30.96,"t":"2026-10-14T22:45:00Z","v":100,"vw":30.96},{"c":30.65,"h":30.65,"l":30.65,"n":1,"o":30.65,"t":"2026-10-14T23:15:00Z","v":800,"vw":30.65},{"c":31.12,"h":31.12,"l":30.81,"n":7,"o":30.83,"t":"2026-10-15T08:00:00Z","v":1550,"vw":30.930551},{"c":31.3,"h":31.3,"l":31.23,"n":2,"o":31.23,"t":"2026-10-15T08:15:00Z","v":600,"vw":31.288333},{"c":31.2,"h":31.22,"l":31.2,"n":4,"o":31.22,"t":"2026-10-15T09:30:00Z","v":1200,"vw":31.205},{"c":31.11,"h":31.11,"l":31.11,"n":3,"o":31.11,"t":"2026-10-15T11:00:00Z","v":514,"vw":31.11},{"c":31,"h":31,"l":31,"n":6,"o":31,"t":"2026-10-15T12:00:00Z","v":1020,"vw":31},{"c":31.07,"h":31.12,"l":31.05,"n":6,"o":31.0954,"t":"2026-10-15T12:15:00Z","v":850,"vw":31.070953},{"c":31.15,"h":31.15,"l":31,"n":8,"o":31,"t":"2026-10-15T12:30:00Z","v":622,"vw":31.098264},{"c":31.19,"h":31.19,"l":31,"n":3,"o":31,"t":"2026-10-15T12:45:00Z","v":900,"vw":31.023544},{"c":31.2,"h":31.27,"l":31.17,"n":19,"o":31.19,"t":"2026-10-15T13:15:00Z","v":2959,"vw":31.219524},{"c":30.85,"h":31.16,"l":30.685,"n":1944,"o":31.07,"t":"2026-10-15T13:30:00Z","v":314152,"vw":30.887249},{"c":30.825,"h":30.95,"l":30.735,"n":1845,"o":30.83,"t":"2026-10-15T13:45:00Z","v":174044,"vw":30.804713},{"c":30.96,"h":30.99,"l":30.81,"n":1838,"o":30.825,"t":"2026-10-15T14:00:00Z","v":129315,"vw":30.905775},{"c":31.21,"h":31.31,"l":30.9,"n":1812,"o":30.97,"t":"2026-10-15T14:15:00Z","v":154703,"vw":31.146778},{"c":31.3,"h":31.39,"l":31.22,"n":1352,"o":31.23,"t":"2026-10-15T14:30:00Z","v":81465,"vw":31.28393},{"c":31.41,"h":31.49,"l":31.26,"n":1228,"o":31.29,"t":"2026-10-15T14:45:00Z","v":76956,"vw":31.38569},{"c":31.56,"h":31.565,"l":31.4,"n":1241,"o":31.41,"t":"2026-10-15T15:00:00Z","v":82326,"vw":31.490755},{"c":31.53,"h":31.645,"l":31.495,"n":1686,"o":31.555,"t":"2026-10-15T15:15:00Z","v":146324,"vw":31.558698},{"c":31.51,"h":31.605,"l":31.5,"n":1551,"o":31.54,"t":"2026-10-15T15:30:00Z","v":134659,"vw":31.543205},{"c":31.56,"h":31.58,"l":31.445,"n":1001,"o":31.52,"t":"2026-10-15T15:45:00Z","v":53225,"vw":31.517971},{"c":31.53,"h":31.59,"l":31.51,"n":885,"o":31.56,"t":"2026-10-15T16:00:00Z","v":55574,"vw":31.555429},{"c":31.63,"h":31.655,"l":31.53,"n":1138,"o":31.53,"t":"2026-10-15T16:15:00Z","v":71783,"vw":31.607612},{"c":31.595,"h":31.635,"l":31.54,"n":1158,"o":31.625,"t":"2026-10-15T16:30:00Z","v":67431,"vw":31.59026},{"c":31.595,"h":31.625,"l":31.585,"n":629,"o":31.6,"t":"2026-10-15T16:45:00Z","v":32070,"vw":31.606313},{"c":31.615,"h":31.64,"l":31.575,"n":774,"o":31.59,"t":"2026-10-15T17:00:00Z","v":53159,"vw":31.603398},{"c":31.59,"h":31.68,"l":31.59,"n":746,"o":31.615,"t":"2026-10-15T17:15:00Z","v":45485,"vw":31.630848},{"c":31.665,"h":31.685,"l":31.585,"n":926,"o":31.6,"t":"2026-10-15T17:30:00Z","v":54423,"vw":31.640352},{"c":31.76,"h":31.765,"l":31.66,"n":761,"o":31.66,"t":"2026-10-15T17:45:00Z","v":31658,"vw":31.712121},{"c":31.75,"h":31.83,"l":31.75,"n":1120,"o":31.755,"t":"2026-10-15T18:00:00Z","v":62724,"vw":31.789162},{"c":31.74,"h":31.76,"l":31.72,"n":578,"o":31.75,"t":"2026-10-15T18:15:00Z","v":24452,"vw":31.739529},{"c":31.825,"h":31.86,"l":31.74,"n":866,"o":31.74,"t":"2026-10-15T18:30:00Z","v":59857,"vw":31.81541},{"c":31.835,"h":31.84,"l":31.765,"n":931,"o":31.83,"t":"2026-10-15T18:45:00Z","v":67232,"vw":31.815979},{"c":31.84,"h":31.91,"l":31.8,"n":1137,"o":31.84,"t":"2026-10-15T19:00:00Z","v":88740,"vw":31.860027},{"c":31.89,"h":31.945,"l":31.81,"n":1503,"o":31.84,"t":"2026-10-15T19:15:00Z","v":115534,"vw":31.903021},{"c":31.98,"h":31.995,"l":31.82,"n":1759,"o":31.885,"t":"2026-10-15T19:30:00Z","v":119587,"vw":31.906876},{"c":31.97,"h":32.03,"l":31.94,"n":4784,"o":31.98,"t":"2026-10-15T19:45:00Z","v":384106,"vw":31.999423},{"c":31.98,"h":31.98,"l":31.98,"n":40,"o":31.98,"t":"2026-10-15T20:00:00Z","v":200025,"vw":31.98},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-10-15T20:15:00Z","v":501,"vw":31.8},{"c":31.79,"h":31.79,"l":31.79,"n":1,"o":31.79,"t":"2026-10-15T20:45:00Z","v":6000,"vw":31.79},{"c":31.4913,"h":31.4913,"l":31.4874,"n":3,"o":31.4874,"t":"2026-10-15T22:00:00Z","v":341,"vw":31.489121},{"c":32.11,"h":32.11,"l":32.11,"n":1,"o":32.11,"t":"2026-10-16T09:15:00Z","v":100,"vw":32.11},{"c":31.95,"h":31.95,"l":31.95,"n":2,"o":31.95,"t":"2026-10-16T11:00:00Z","v":1515,"vw":31.95},{"c":31.92,"h":32.1332,"l":31.92,"n":3,"o":32.1332,"t":"2026-10-16T13:00:00Z","v":601,"vw":32.097667},{"c":32,"h":32,"l":31.85,"n":4,"o":31.85,"t":"2026-10-16T13:15:00Z","v":1625,"vw":31.988462},{"c":32.34,"h":32.37,"l":31.75,"n":804,"o":31.91,"t":"2026-10-16T13:30:00Z","v":74876,"vw":32.125384},{"c":32.36,"h":32.41,"l":32.21,"n":1225,"o":32.31,"t":"2026-10-16T13:45:00Z","v":79883,"vw":32.34262},{"c":32.395,"h":32.48,"l":32.22,"n":1718,"o":32.38,"t":"2026-10-16T14:00:00Z","v":129364,"vw":32.393007},{"c":32.602,"h":32.66,"l":32.375,"n":1681,"o":32.4,"t":"2026-10-16T14:15:00Z","v":88340,"vw":32.543339},{"c":32.45,"h":32.67,"l":32.435,"n":1682,"o":32.595,"t":"2026-10-16T14:30:00Z","v":89641,"vw":32.520342},{"c":32.49,"h":32.59,"l":32.425,"n":1286,"o":32.45,"t":"2026-10-16T14:45:00Z","v":72129,"vw":32.501678},{"c":32.18,"h":32.52,"l":32.175,"n":1820,"o":32.48,"t":"2026-10-16T15:00:00Z","v":98078,"vw":32.377624},{"c":32.075,"h":32.225,"l":32.03,"n":2029,"o":32.18,"t":"2026-10-16T15:15:00Z","v":132213,"vw":32.133075},{"c":31.99,"h":32.1499,"l":31.99,"n":1502,"o":32.07,"t":"2026-10-16T15:30:00Z","v":73786,"vw":32.080686},{"c":31.85,"h":32.07,"l":31.85,"n":1260,"o":31.99,"t":"2026-10-16T15:45:00Z","v":67997,"vw":31.959283},{"c":31.96,"h":31.98,"l":31.71,"n":1783,"o":31.855,"t":"2026-10-16T16:00:00Z","v":103737,"vw":31.825395},{"c":32.01,"h":32.06,"l":31.93,"n":1270,"o":31.98,"t":"2026-10-16T16:15:00Z","v":68802,"vw":31.977524},{"c":32.085,"h":32.085,"l":31.9,"n":1189,"o":32.01,"t":"2026-10-16T16:30:00Z","v":63155,"vw":31.952905},{"c":32.02,"h":32.085,"l":31.945,"n":1566,"o":32.08,"t":"2026-10-16T16:45:00Z","v":111556,"vw":32.022427},{"c":31.805,"h":32.015,"l":31.805,"n":1008,"o":32.01,"t":"2026-10-16T17:00:00Z","v":46972,"vw":31.880665},{"c":31.855,"h":31.88,"l":31.77,"n":968,"o":31.8,"t":"2026-10-16T17:15:00Z","v":52892,"vw":31.82567},{"c":31.95,"h":32.025,"l":31.82,"n":1441,"o":31.86,"t":"2026-10-16T17:30:00Z","v":95435,"vw":31.903512},{"c":31.865,"h":31.955,"l":31.845,"n":749,"o":31.95,"t":"2026-10-16T17:45:00Z","v":55244,"vw":31.881835},{"c":31.8401,"h":31.905,"l":31.805,"n":1534,"o":31.865,"t":"2026-10-16T18:00:00Z","v":102706,"vw":31.851845},{"c":31.77,"h":31.845,"l":31.735,"n":1074,"o":31.845,"t":"2026-10-16T18:15:00Z","v":79366,"vw":31.781997},{"c":31.77,"h":31.79,"l":31.715,"n":1082,"o":31.76,"t":"2026-10-16T18:30:00Z","v":63936,"vw":31.749013},{"c":31.795,"h":31.8,"l":31.695,"n":1027,"o":31.765,"t":"2026-10-16T18:45:00Z","v":52079,"vw":31.752545},{"c":31.94,"h":31.94,"l":31.77,"n":1286,"o":31.79,"t":"2026-10-16T19:00:00Z","v":76399,"vw":31.8259},{"c":32.05,"h":32.05,"l":31.92,"n":1534,"o":31.94,"t":"2026-10-16T19:15:00Z","v":115733,"vw":31.966344},{"c":31.975,"h":32.08,"l":31.965,"n":1928,"o":32.045,"t":"2026-10-16T19:30:00Z","v":134629,"vw":32.036168},{"c":32.14,"h":32.165,"l":31.975,"n":5889,"o":31.975,"t":"2026-10-16T19:45:00Z","v":462847,"vw":32.095871},{"c":32.12,"h":32.14,"l":32.12,"n":44,"o":32.14,"t":"2026-10-16T20:00:00Z","v":173611,"vw":32.120025},{"c":32.0534,"h":32.0534,"l":31.82,"n":2,"o":31.82,"t":"2026-10-16T20:30:00Z","v":376,"vw":31.944149},{"c":32.098,"h":32.098,"l":32.098,"n":1,"o":32.098,"t":"2026-10-16T20:45:00Z","v":800,"vw":32.098},{"c":32.15,"h":32.19,"l":32.15,"n":6,"o":32.19,"t":"2026-10-16T21:30:00Z","v":279,"vw":32.174314},{"c":32.2633,"h":32.2633,"l":32.2633,"n":1,"o":32.2633,"t":"2026-10-19T10:45:00Z","v":250,"vw":32.2633},{"c":32.11,"h":32.29,"l":32.11,"n":5,"o":32.29,"t":"2026-10-19T11:00:00Z","v":320,"vw":32.173333},{"c":31.95,"h":31.95,"l":31.95,"n":7,"o":31.95,"t":"2026-10-19T12:45:00Z","v":320,"vw":31.95},{"c":31.95,"h":32.24,"l":31.835,"n":1259,"o":31.99,"t":"2026-10-19T13:30:00Z","v":106437,"vw":32.027209},{"c":31.965,"h":31.995,"l":31.76,"n":617,"o":31.94,"t":"2026-10-19T13:45:00Z","v":34556,"vw":31.896688},{"c":31.76,"h":31.96,"l":31.695,"n":1183,"o":31.94,"t":"2026-10-19T14:00:00Z","v":69188,"vw":31.796207},{"c":31.86,"h":31.915,"l":31.75,"n":1052,"o":31.774,"t":"2026-10-19T14:15:00Z","v":55511,"vw":31.833872},{"c":31.98,"h":31.985,"l":31.84,"n":1172,"o":31.85,"t":"2026-10-19T14:30:00Z","v":58411,"vw":31.906683},{"c":31.905,"h":31.99,"l":31.84,"n":1453,"o":31.96,"t":"2026-10-19T14:45:00Z","v":86295,"vw":31.898891},{"c":31.935,"h":31.95,"l":31.84,"n":1058,"o":31.91,"t":"2026-10-19T15:00:00Z","v":48981,"vw":31.902868},{"c":32.1195,"h":32.135,"l":31.93,"n":1140,"o":31.93,"t":"2026-10-19T15:15:00Z","v":60511,"vw":32.020597},{"c":32.0414,"h":32.11,"l":32.005,"n":1135,"o":32.11,"t":"2026-10-19T15:30:00Z","v":56632,"vw":32.050452},{"c":32.035,"h":32.0598,"l":32.005,"n":1037,"o":32.0491,"t":"2026-10-19T15:45:00Z","v":55233,"vw":32.027671},{"c":32,"h":32.035,"l":31.94,"n":974,"o":32.03,"t":"2026-10-19T16:00:00Z","v":42638,"vw":31.986784},{"c":32,"h":32.025,"l":31.985,"n":772,"o":32.005,"t":"2026-10-19T16:15:00Z","v":31321,"vw":32.007055},{"c":32.005,"h":32.005,"l":31.945,"n":1041,"o":31.995,"t":"2026-10-19T16:30:00Z","v":44484,"vw":31.978626},{"c":31.925,"h":32,"l":31.925,"n":775,"o":32,"t":"2026-10-19T16:45:00Z","v":25981,"vw":31.950573},{"c":31.96,"h":31.965,"l":31.865,"n":891,"o":31.92,"t":"2026-10-19T17:00:00Z","v":36694,"vw":31.899073},{"c":32.04,"h":32.045,"l":31.95,"n":903,"o":31.955,"t":"2026-10-19T17:15:00Z","v":42135,"vw":31.991603},{"c":32.01,"h":32.07,"l":32.005,"n":1367,"o":32.035,"t":"2026-10-19T17:30:00Z","v":68043,"vw":32.034814},{"c":32.025,"h":32.025,"l":31.9599,"n":866,"o":32,"t":"2026-10-19T17:45:00Z","v":35234,"vw":31.994472},{"c":32.045,"h":32.065,"l":31.99,"n":1176,"o":32.045,"t":"2026-10-19T18:00:00Z","v":49281,"vw":32.038469},{"c":31.995,"h":32.06,"l":31.975,"n":867,"o":32.045,"t":"2026-10-19T18:15:00Z","v":36655,"vw":32.020365},{"c":32.035,"h":32.05,"l":31.985,"n":972,"o":31.99,"t":"2026-10-19T18:30:00Z","v":43709,"vw":32.020956},{"c":32.055,"h":32.105,"l":32.035,"n":983,"o":32.04,"t":"2026-10-19T18:45:00Z","v":50308,"vw":32.066615},{"c":32.045,"h":32.08,"l":32.03,"n":1044,"o":32.05,"t":"2026-10-19T19:00:00Z","v":59039,"vw":32.057155},{"c":32.185,"h":32.19,"l":32.05,"n":1852,"o":32.05,"t":"2026-10-19T19:15:00Z","v":113971,"vw":32.11764},{"c":32.225,"h":32.27,"l":32.18,"n":1700,"o":32.185,"t":"2026-10-19T19:30:00Z","v":90682,"vw":32.227854},{"c":31.975,"h":32.235,"l":31.945,"n":4548,"o":32.22,"t":"2026-10-19T19:45:00Z","v":328190,"vw":32.052346},{"c":31.98,"h":31.98,"l":31.98,"n":26,"o":31.98,"t":"2026-10-19T20:00:00Z","v":160827,"vw":31.98},{"c":31.87,"h":31.87,"l":31.87,"n":1,"o":31.87,"t":"2026-10-20T08:00:00Z","v":1090,"vw":31.87},{"c":31.9,"h":31.9,"l":31.89,"n":2,"o":31.89,"t":"2026-10-20T08:15:00Z","v":200,"vw":31.895},{"c":31.96,"h":31.96,"l":31.96,"n":2,"o":31.96,"t":"2026-10-20T08:30:00Z","v":178,"vw":31.96},{"c":31.77,"h":31.77,"l":31.77,"n":1,"o":31.77,"t":"2026-10-20T09:00:00Z","v":100,"vw":31.77},{"c":31.6,"h":31.6,"l":31.45,"n":3,"o":31.45,"t":"2026-10-20T11:00:00Z","v":620,"vw":31.575},{"c":31.7499,"h":31.75,"l":31.625,"n":7,"o":31.625,"t":"2026-10-20T12:45:00Z","v":1465,"vw":31.714846},{"c":31.7001,"h":31.71,"l":31.7001,"n":4,"o":31.71,"t":"2026-10-20T13:00:00Z","v":600,"vw":31.70505},{"c":32.04,"h":32.065,"l":31.37,"n":1085,"o":31.37,"t":"2026-10-20T13:30:00Z","v":108414,"vw":31.804128},{"c":31.99,"h":32.07,"l":31.885,"n":1064,"o":32.045,"t":"2026-10-20T13:45:00Z","v":70480,"vw":31.978607},{"c":32.13,"h":32.13,"l":31.87,"n":976,"o":31.96,"t":"2026-10-20T14:00:00Z","v":64476,"vw":32.017573},{"c":32.62,"h":32.62,"l":32.14,"n":1378,"o":32.15,"t":"2026-10-20T14:15:00Z","v":86662,"vw":32.328138},{"c":32.72,"h":32.83,"l":32.525,"n":1877,"o":32.63,"t":"2026-10-20T14:30:00Z","v":149148,"vw":32.641448},{"c":32.53,"h":32.73,"l":32.43,"n":1342,"o":32.73,"t":"2026-10-20T14:45:00Z","v":94172,"vw":32.529931},{"c":32.38,"h":32.565,"l":32.36,"n":1765,"o":32.53,"t":"2026-10-20T15:00:00Z","v":121980,"vw":32.493027},{"c":32.36,"h":32.48,"l":32.345,"n":1207,"o":32.38,"t":"2026-10-20T15:15:00Z","v":65993,"vw":32.39909},{"c":32.335,"h":32.4,"l":32.26,"n":1532,"o":32.3699,"t":"2026-10-20T15:30:00Z","v":114618,"vw":32.310358},{"c":32.2,"h":32.33,"l":32.2,"n":785,"o":32.33,"t":"2026-10-20T15:45:00Z","v":45126,"vw":32.249326},{"c":32.18,"h":32.25,"l":32.15,"n":773,"o":32.205,"t":"2026-10-20T16:00:00Z","v":48413,"vw":32.186336},{"c":32.18,"h":32.205,"l":32.09,"n":689,"o":32.195,"t":"2026-10-20T16:15:00Z","v":47541,"vw":32.139144},{"c":32.15,"h":32.21,"l":32.14,"n":721,"o":32.18,"t":"2026-10-20T16:30:00Z","v":48675,"vw":32.173079},{"c":32.08,"h":32.155,"l":32.07,"n":817,"o":32.15,"t":"2026-10-20T16:45:00Z","v":43285,"vw":32.122839},{"c":32.05,"h":32.095,"l":32.01,"n":839,"o":32.085,"t":"2026-10-20T17:00:00Z","v":52289,"vw":32.048872},{"c":32.08,"h":32.125,"l":32.05,"n":789,"o":32.06,"t":"2026-10-20T17:15:00Z","v":35184,"vw":32.09288},{"c":32.12,"h":32.13,"l":32.08,"n":593,"o":32.085,"t":"2026-10-20T17:30:00Z","v":41282,"vw":32.111755},{"c":32.17,"h":32.1751,"l":32.095,"n":627,"o":32.115,"t":"2026-10-20T17:45:00Z","v":27432,"vw":32.140268},{"c":32.18,"h":32.2099,"l":32.175,"n":661,"o":32.185,"t":"2026-10-20T18:00:00Z","v":36867,"vw":32.19214},{"c":32.095,"h":32.18,"l":32.09,"n":703,"o":32.18,"t":"2026-10-20T18:15:00Z","v":42956,"vw":32.136202},{"c":32.05,"h":32.115,"l":32.035,"n":870,"o":32.1,"t":"2026-10-20T18:30:00Z","v":51620,"vw":32.071745},{"c":32.095,"h":32.11,"l":32.05,"n":760,"o":32.05,"t":"2026-10-20T18:45:00Z","v":34533,"vw":32.083258},{"c":32.09,"h":32.12,"l":32.07,"n":757,"o":32.1,"t":"2026-10-20T19:00:00Z","v":39496,"vw":32.09284},{"c":32.02,"h":32.08,"l":31.98,"n":794,"o":32.08,"t":"2026-10-20T19:15:00Z","v":42338,"vw":32.032141},{"c":31.985,"h":32.025,"l":31.94,"n":1099,"o":32.025,"t":"2026-10-20T19:30:00Z","v":67822,"vw":31.974852},{"c":31.82,"h":32,"l":31.795,"n":3379,"o":31.99,"t":"2026-10-20T19:45:00Z","v":292277,"vw":31.873928},{"c":31.83,"h":31.83,"l":31.82,"n":31,"o":31.82,"t":"2026-10-20T20:00:00Z","v":178873,"vw":31.829952},{"c":31.83,"h":31.83,"l":31.83,"n":1,"o":31.83,"t":"2026-10-20T20:15:00Z","v":9263,"vw":31.83},{"c":32.2,"h":32.2,"l":32.18,"n":4,"o":32.18,"t":"2026-10-21T11:30:00Z","v":526,"vw":32.192401},{"c":32.21,"h":32.21,"l":32.1842,"n":2,"o":32.1842,"t":"2026-10-21T11:45:00Z","v":745,"vw":32.187663},{"c":32.29,"h":32.29,"l":32.21,"n":3,"o":32.285,"t":"2026-10-21T12:15:00Z","v":400,"vw":32.263438},{"c":32.1786,"h":32.25,"l":32.11,"n":15,"o":32.15,"t":"2026-10-21T12:45:00Z","v":4139,"vw":32.168757},{"c":31.96,"h":32.2,"l":31.78,"n":930,"o":32.11,"t":"2026-10-21T13:30:00Z","v":110712,"vw":31.931327},{"c":31.82,"h":32.025,"l":31.82,"n":1684,"o":31.94,"t":"2026-10-21T13:45:00Z","v":132429,"vw":31.924744},{"c":31.8516,"h":31.875,"l":31.78,"n":1088,"o":31.81,"t":"2026-10-21T14:00:00Z","v":59706,"vw":31.821381},{"c":31.84,"h":31.885,"l":31.76,"n":838,"o":31.86,"t":"2026-10-21T14:15:00Z","v":40379,"vw":31.815557},{"c":31.72,"h":31.89,"l":31.715,"n":1033,"o":31.84,"t":"2026-10-21T14:30:00Z","v":59153,"vw":31.79314},{"c":31.645,"h":31.775,"l":31.615,"n":1252,"o":31.71,"t":"2026-10-21T14:45:00Z","v":67316,"vw":31.68954},{"c":31.59,"h":31.67,"l":31.56,"n":1124,"o":31.64,"t":"2026-10-21T15:00:00Z","v":58879,"vw":31.601834},{"c":31.73,"h":31.75,"l":31.555,"n":2113,"o":31.585,"t":"2026-10-21T15:15:00Z","v":118545,"vw":31.646391},{"c":31.66,"h":31.74,"l":31.655,"n":1083,"o":31.72,"t":"2026-10-21T15:30:00Z","v":53243,"vw":31.701236},{"c":31.62,"h":31.685,"l":31.615,"n":471,"o":31.67,"t":"2026-10-21T15:45:00Z","v":22953,"vw":31.642686},{"c":31.59,"h":31.62,"l":31.585,"n":571,"o":31.605,"t":"2026-10-21T16:00:00Z","v":22120,"vw":31.603161},{"c":31.64,"h":31.64,"l":31.56,"n":547,"o":31.585,"t":"2026-10-21T16:15:00Z","v":22294,"vw":31.601497},{"c":31.7,"h":31.835,"l":31.52,"n":1943,"o":31.64,"t":"2026-10-21T16:30:00Z","v":111263,"vw":31.690839},{"c":31.55,"h":31.72,"l":31.545,"n":904,"o":31.7,"t":"2026-10-21T16:45:00Z","v":93540,"vw":31.641507},{"c":31.65,"h":31.65,"l":31.52,"n":593,"o":31.555,"t":"2026-10-21T17:00:00Z","v":27110,"vw":31.5663},{"c":31.585,"h":31.65,"l":31.565,"n":463,"o":31.645,"t":"2026-10-21T17:15:00Z","v":27059,"vw":31.606389},{"c":31.6,"h":31.62,"l":31.57,"n":486,"o":31.57,"t":"2026-10-21T17:30:00Z","v":23563,"vw":31.588734},{"c":31.645,"h":31.6599,"l":31.57,"n":658,"o":31.6,"t":"2026-10-21T17:45:00Z","v":62063,"vw":31.62505},{"c":31.67,"h":31.68,"l":31.575,"n":1117,"o":31.645,"t":"2026-10-21T18:00:00Z","v":82504,"vw":31.630235},{"c":31.56,"h":31.675,"l":31.555,"n":939,"o":31.66,"t":"2026-10-21T18:15:00Z","v":53177,"vw":31.621883},{"c":31.595,"h":31.625,"l":31.56,"n":903,"o":31.56,"t":"2026-10-21T18:30:00Z","v":48086,"vw":31.59431},{"c":31.33,"h":31.595,"l":31.315,"n":2307,"o":31.595,"t":"2026-10-21T18:45:00Z","v":137448,"vw":31.470878},{"c":31.36,"h":31.36,"l":31.19,"n":2144,"o":31.33,"t":"2026-10-21T19:00:00Z","v":121355,"vw":31.283878},{"c":31.57,"h":31.575,"l":31.355,"n":1866,"o":31.36,"t":"2026-10-21T19:15:00Z","v":102064,"vw":31.466864},{"c":31.795,"h":31.835,"l":31.535,"n":2076,"o":31.57,"t":"2026-10-21T19:30:00Z","v":177987,"vw":31.740248},{"c":31.72,"h":31.85,"l":31.69,"n":4396,"o":31.79,"t":"2026-10-21T19:45:00Z","v":300850,"vw":31.752553},{"c":31.65,"h":31.72,"l":31.65,"n":52,"o":31.72,"t":"2026-10-21T20:00:00Z","v":124980,"vw":31.719936},{"c":30.69,"h":31.16,"l":30.69,"n":27,"o":31.16,"t":"2026-10-22T08:00:00Z","v":3066,"vw":30.866307},{"c":30.949,"h":30.95,"l":30.815,"n":12,"o":30.815,"t":"2026-10-22T10:00:00Z","v":878,"vw":30.860645},{"c":30.71,"h":30.74,"l":30.71,"n":12,"o":30.74,"t":"2026-10-22T11:00:00Z","v":2100,"vw":30.726503},{"c":30.68,"h":30.71,"l":30.68,"n":17,"o":30.71,"t":"2026-10-22T11:15:00Z","v":354,"vw":30.692},{"c":30.63,"h":30.63,"l":30.63,"n":6,"o":30.63,"t":"2026-10-22T11:30:00Z","v":272,"vw":30.63},{"c":30.96,"h":30.96,"l":30.96,"n":1,"o":30.96,"t":"2026-10-22T12:30:00Z","v":100,"vw":30.96},{"c":30.67,"h":30.67,"l":30.67,"n":1,"o":30.67,"t":"2026-10-22T12:45:00Z","v":120,"vw":30.67},{"c":30.79,"h":30.79,"l":30.74,"n":9,"o":30.74,"t":"2026-10-22T13:00:00Z","v":1052,"vw":30.78505},{"c":30.65,"h":30.65,"l":30.65,"n":2,"o":30.65,"t":"2026-10-22T13:15:00Z","v":172,"vw":30.65},{"c":30.515,"h":30.77,"l":30.22,"n":2561,"o":30.77,"t":"2026-10-22T13:30:00Z","v":346485,"vw":30.436035},{"c":30.64,"h":30.67,"l":30.44,"n":1032,"o":30.52,"t":"2026-10-22T13:45:00Z","v":114927,"vw":30.587565},{"c":30.51,"h":30.665,"l":30.47,"n":1794,"o":30.63,"t":"2026-10-22T14:00:00Z","v":115201,"vw":30.543098},{"c":30.255,"h":30.57,"l":30.25,"n":1955,"o":30.49,"t":"2026-10-22T14:15:00Z","v":122335,"vw":30.423252},{"c":30.41,"h":30.45,"l":30.17,"n":2336,"o":30.26,"t":"2026-10-22T14:30:00Z","v":156136,"vw":30.248963},{"c":30.35,"h":30.44,"l":30.32,"n":1838,"o":30.415,"t":"2026-10-22T14:45:00Z","v":126776,"vw":30.387956},{"c":30.245,"h":30.4,"l":30.19,"n":2161,"o":30.35,"t":"2026-10-22T15:00:00Z","v":143990,"vw":30.27408},{"c":30.32,"h":30.405,"l":30.2398,"n":1417,"o":30.24,"t":"2026-10-22T15:15:00Z","v":79836,"vw":30.342757},{"c":30.31,"h":30.4,"l":30.27,"n":1290,"o":30.33,"t":"2026-10-22T15:30:00Z","v":73180,"vw":30.333718},{"c":30.33,"h":30.355,"l":30.27,"n":1139,"o":30.315,"t":"2026-10-22T15:45:00Z","v":77001,"vw":30.317501},{"c":30.34,"h":30.39,"l":30.31,"n":1176,"o":30.33,"t":"2026-10-22T16:00:00Z","v":67057,"vw":30.338711},{"c":30.235,"h":30.38,"l":30.23,"n":1410,"o":30.34,"t":"2026-10-22T16:15:00Z","v":92379,"vw":30.304676},{"c":30.15,"h":30.275,"l":30.15,"n":808,"o":30.23,"t":"2026-10-22T16:30:00Z","v":37764,"vw":30.215604},{"c":30.225,"h":30.24,"l":30.06,"n":1498,"o":30.155,"t":"2026-10-22T16:45:00Z","v":81964,"vw":30.123846},{"c":30.15,"h":30.235,"l":30.105,"n":1050,"o":30.22,"t":"2026-10-22T17:00:00Z","v":50438,"vw":30.162927},{"c":30.22,"h":30.23,"l":30.145,"n":1166,"o":30.145,"t":"2026-10-22T17:15:00Z","v":64093,"vw":30.18128},{"c":30.37,"h":30.375,"l":30.185,"n":1112,"o":30.22,"t":"2026-10-22T17:30:00Z","v":64442,"vw":30.262506},{"c":30.36,"h":30.395,"l":30.31,"n":995,"o":30.38,"t":"2026-10-22T17:45:00Z","v":58176,"vw":30.354201},{"c":30.3,"h":30.36,"l":30.26,"n":935,"o":30.36,"t":"2026-10-22T18:00:00Z","v":56443,"vw":30.298368},{"c":30.355,"h":30.46,"l":30.29,"n":1388,"o":30.3,"t":"2026-10-22T18:15:00Z","v":106728,"vw":30.380754},{"c":30.295,"h":30.35,"l":30.275,"n":990,"o":30.35,"t":"2026-10-22T18:30:00Z","v":61238,"vw":30.306589},{"c":30.2478,"h":30.31,"l":30.24,"n":1031,"o":30.3,"t":"2026-10-22T18:45:00Z","v":65363,"vw":30.280125},{"c":30.275,"h":30.345,"l":30.14,"n":1585,"o":30.25,"t":"2026-10-22T19:00:00Z","v":122974,"vw":30.220921},{"c":30.325,"h":30.335,"l":30.25,"n":1490,"o":30.27,"t":"2026-10-22T19:15:00Z","v":100985,"vw":30.286198},{"c":30.285,"h":30.33,"l":30.18,"n":1570,"o":30.33,"t":"2026-10-22T19:30:00Z","v":125352,"vw":30.256515},{"c":30.27,"h":30.405,"l":30.23,"n":5449,"o":30.28,"t":"2026-10-22T19:45:00Z","v":449283,"vw":30.308291},{"c":30.9,"h":30.9,"l":30.3,"n":36,"o":30.3,"t":"2026-10-22T20:00:00Z","v":194530,"vw":30.30033},{"c":30.32,"h":30.32,"l":30.32,"n":2,"o":30.32,"t":"2026-10-22T20:30:00Z","v":209,"vw":30.32},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-10-22T20:45:00Z","v":100,"vw":30.07},{"c":30.4,"h":30.4,"l":30.4,"n":4,"o":30.4,"t":"2026-10-22T23:15:00Z","v":191,"vw":30.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20562130177514792,"strike":37.67455621301775,"iv":0.5455834319526627,"gamma":0.03853136094674556,"theta":-0.014307100591715976,"vega":0.014986390532544379,"rho":0.002131469598248311,"breakevenPct":24.60584708813455},{"delta":0.15,"premium":0.5,"strike":40.040973136890734,"iv":0.8364052460202437,"gamma":0.03282721248036605,"theta":-0.02935872834195804,"vega":0.019893424496100123,"rho":0.003123753367128316,"breakevenPct":33.358464266087935},{"delta":0.2,"premium":0.4384821428571429,"strike":34.57678571428571,"iv":0.4867644642857143,"gamma":0.06682089285714286,"theta":-0.020654285714285715,"vega":0.023892857142857143,"rho":0.004284733667280481,"breakevenPct":15.181802161654138},{"delta":0.25,"premium":0.5693238731218698,"strike":33.70450751252087,"iv":0.4755422370617696,"gamma":0.0778482470784641,"theta":-0.02297278797996661,"vega":0.02714557595993322,"rho":0.005358864429549615,"breakevenPct":12.742866400140585},{"delta":0.3,"premium":0.7016211604095562,"strike":32.911262798634816,"iv":0.4583194539249147,"gamma":0.08828088737201364,"theta":-0.02436621160409556,"vega":0.0296839590443686,"rho":0.0064344821585031456,"breakevenPct":10.568697233698579},{"delta":0.35,"premium":0.8722696245733788,"strike":32.3424345847554,"iv":0.46036723549488057,"gamma":0.09328657565415244,"theta":-0.026072696245733787,"vega":0.03150420932878271,"rho":0.007493447820867352,"breakevenPct":9.258895425423633},{"delta":0.4,"premium":1.0654545454545454,"strike":31.7989898989899,"iv":0.4659619191919192,"gamma":0.09627989898989898,"theta":-0.027662828282828282,"vega":0.03290151515151515,"rho":0.008539254908002796,"breakevenPct":8.106725146198837},{"delta":0.45,"premium":1.2927272727272727,"strike":31.293939393939393,"iv":0.47692151515151515,"gamma":0.09622939393939393,"theta":-0.029076969696969695,"vega":0.03365909090909091,"rho":0.009565158823561064,"breakevenPct":7.19298245614035},{"delta":0.5,"premium":1.5289528795811518,"strike":30.781151832460733,"iv":0.48356261780104715,"gamma":0.09580607329842931,"theta":-0.029856230366492147,"vega":0.033990575916230364,"rho":0.0105851756455296,"breakevenPct":6.283239184348302},{"delta":0.55,"premium":1.7776439790575917,"strike":30.25759162303665,"iv":0.484190890052356,"gamma":0.09486366492146596,"theta":-0.02975151832460733,"vega":0.033728795811518324,"rho":0.011596995605131572,"breakevenPct":5.379064480573159},{"delta":0.6,"premium":2.0560363247863247,"strike":29.72863247863248,"iv":0.48515128205128205,"gamma":0.09239188034188034,"theta":-0.029238675213675215,"vega":0.032921581196581194,"rho":0.012588338099836203,"breakevenPct":4.5548315901934355},{"delta":0.65,"premium":2.363194444444445,"strike":29.194444444444443,"iv":0.48643333333333333,"gamma":0.08843888888888889,"theta":-0.028330555555555557,"vega":0.031586111111111106,"rho":0.013559848089167822,"breakevenPct":3.808022660818721},{"delta":0.7,"premium":2.6304469273743014,"strike":28.70391061452514,"iv":0.4715033519553073,"gamma":0.08501620111731843,"theta":-0.026045810055865926,"vega":0.029501117318435757,"rho":0.014561587500926716,"breakevenPct":3.0735445457218553},{"delta":0.75,"premium":2.874860335195531,"strike":28.238361266294227,"iv":0.4472947858472998,"gamma":0.08189702048417132,"theta":-0.022973184357541896,"vega":0.026987150837988826,"rho":0.015580628028666006,"breakevenPct":2.3461236891110513},{"delta":0.8,"premium":3.9384615384615422,"strike":27.106227106227102,"iv":0.5452809523809529,"gamma":0.06036886446886439,"theta":-0.02470695970695972,"vega":0.024001831501831498,"rho":0.01599294394313434,"breakevenPct":2.1206863312126543},{"delta":0.85,"premium":4.704166666666666,"strike":26.182291666666668,"iv":0.5630609375000001,"gamma":0.04810572916666668,"theta":-0.02158385416666667,"vega":0.019875000000000004,"rho":0.016616612606006588,"breakevenPct":1.6001918859649218},{"delta":0.9,"premium":5.813841201716739,"strike":24.92489270386266,"iv":0.596143991416309,"gamma":0.03423626609442059,"theta":-0.01772682403433476,"vega":0.014979399141630895,"rho":0.01697221395115529,"breakevenPct":1.1142562683532913}],"put":[{"delta":0.15,"premium":0.7078617443769298,"strike":24.105345639057674,"iv":0.9321804764388298,"gamma":0.029493003124956375,"theta":-0.03172012418491794,"vega":0.019879588122621087,"rho":-0.004239885685064064,"breakevenPct":23.034592451708072},{"delta":0.2,"premium":0.5063106796116505,"strike":27.446601941747574,"iv":0.4812718446601941,"gamma":0.06668252427184466,"theta":-0.019026213592233013,"vega":0.023647572815533983,"rho":-0.005335370183763372,"breakevenPct":11.380620848237095},{"delta":0.25,"premium":0.6950916936353828,"strike":27.985976267529665,"iv":0.5047885652642934,"gamma":0.07342470334412082,"theta":-0.022801833872707657,"vega":0.02720744336569579,"rho":-0.006702533235340884,"breakevenPct":10.227353375347748},{"delta":0.3,"premium":0.8560897435897435,"strike":28.624358974358973,"iv":0.4868565384615385,"gamma":0.08309025641025641,"theta":-0.02377410256410256,"vega":0.029610128205128206,"rho":-0.008056051731540925,"breakevenPct":8.657009109311733},{"delta":0.35,"premium":1.0571428571428572,"strike":29.214285714285715,"iv":0.48035,"gamma":0.0894857142857143,"theta":-0.02494285714285714,"vega":0.03155714285714285,"rho":-0.009434494858154247,"breakevenPct":7.377819548872174},{"delta":0.4,"premium":1.3159420289855075,"strike":29.731884057971016,"iv":0.49158188405797104,"gamma":0.09114202898550725,"theta":-0.026495652173913045,"vega":0.03290289855072464,"rho":-0.010848733325954707,"breakevenPct":6.526506483600298},{"delta":0.45,"premium":1.586194833153929,"strike":30.259418729817007,"iv":0.4972702906350915,"gamma":0.09241506996770721,"theta":-0.0273259418729817,"vega":0.0337297093649085,"rho":-0.012271403146942137,"breakevenPct":5.680184550450394},{"delta":0.5,"premium":1.868756727664155,"strike":30.797631862217436,"iv":0.49700118406889127,"gamma":0.0932762109795479,"theta":-0.027379763186221744,"vega":0.03399881593110872,"rho":-0.013703134048740462,"breakevenPct":4.839226531074726},{"delta":0.55,"premium":2.383682634730539,"strike":31.46706586826347,"iv":0.5333311377245509,"gamma":0.08682754491017963,"theta":-0.02903473053892216,"vega":0.03377305389221557,"rho":-0.015301182091389854,"breakevenPct":4.330976205483769},{"delta":0.6,"premium":2.8928936170212762,"strike":32.12255319148936,"iv":0.5617255319148936,"gamma":0.07999463829787234,"theta":-0.02972348936170213,"vega":0.03294655319148936,"rho":-0.016893377106328485,"breakevenPct":3.8498040313549833},{"delta":0.65,"premium":3.0418297872340427,"strike":32.54808510638298,"iv":0.5159808510638297,"gamma":0.08310102127659576,"theta":-0.025638382978723402,"vega":0.03137208510638298,"rho":-0.01822334408759615,"breakevenPct":2.9399496080627054},{"delta":0.7,"premium":3.190765957446809,"strike":32.973617021276596,"iv":0.4702361702127659,"gamma":0.08620740425531916,"theta":-0.02155327659574468,"vega":0.029797617021276597,"rho":-0.019553311068863818,"breakevenPct":2.03009518477043},{"delta":0.75,"premium":3.3058550185873607,"strike":33.24907063197026,"iv":0.426303345724907,"gamma":0.08278847583643123,"theta":-0.017240148698884752,"vega":0.02628773234200743,"rho":-0.020838007829605338,"breakevenPct":1.5025802191351918},{"delta":0.8,"premium":3.418706850770048,"strike":33.514604354753054,"iv":0.38249028146574604,"gamma":0.07893823685608072,"theta":-0.012911949017525218,"vega":0.02264992033988316,"rho":-0.022119712315642574,"breakevenPct":1.000337157950632},{"delta":0.85,"premium":3.5315586829527352,"strike":33.780138077535845,"iv":0.3386772172065852,"gamma":0.07508799787573023,"theta":-0.008583749336165694,"vega":0.019012108337758897,"rho":-0.023401416801679807,"breakevenPct":0.4980940967660734},{"delta":0.9,"premium":5.166150442477889,"strike":35.52212389380532,"iv":0.40217522123893884,"gamma":0.05241681415929188,"theta":-0.006902654867256652,"vega":0.015010619469026541,"rho":-0.025844532188253316,"breakevenPct":0.14482417326501323}]},"raw":{"call":[{"delta":0.1,"premium":0.20562130177514792,"strike":37.67455621301775,"iv":0.5455834319526627,"gamma":0.03853136094674556,"theta":-0.014307100591715976,"vega":0.014986390532544379,"rho":0.002131469598248311,"breakevenPct":24.60584708813455},{"delta":0.15,"premium":0.5,"strike":40.040973136890734,"iv":0.8364052460202437,"gamma":0.03282721248036605,"theta":-0.02935872834195804,"vega":0.019893424496100123,"rho":0.003123753367128316,"breakevenPct":33.358464266087935},{"delta":0.2,"premium":0.4384821428571429,"strike":34.57678571428571,"iv":0.4867644642857143,"gamma":0.06682089285714286,"theta":-0.020654285714285715,"vega":0.023892857142857143,"rho":0.004284733667280481,"breakevenPct":15.181802161654138},{"delta":0.25,"premium":0.5693238731218698,"strike":33.70450751252087,"iv":0.4755422370617696,"gamma":0.0778482470784641,"theta":-0.02297278797996661,"vega":0.02714557595993322,"rho":0.005358864429549615,"breakevenPct":12.742866400140585},{"delta":0.3,"premium":0.7016211604095562,"strike":32.911262798634816,"iv":0.4583194539249147,"gamma":0.08828088737201364,"theta":-0.02436621160409556,"vega":0.0296839590443686,"rho":0.0064344821585031456,"breakevenPct":10.568697233698579},{"delta":0.35,"premium":0.8722696245733788,"strike":32.3424345847554,"iv":0.46036723549488057,"gamma":0.09328657565415244,"theta":-0.026072696245733787,"vega":0.03150420932878271,"rho":0.007493447820867352,"breakevenPct":9.258895425423633},{"delta":0.4,"premium":1.0654545454545454,"strike":31.7989898989899,"iv":0.4659619191919192,"gamma":0.09627989898989898,"theta":-0.027662828282828282,"vega":0.03290151515151515,"rho":0.008539254908002796,"breakevenPct":8.106725146198837},{"delta":0.45,"premium":1.2927272727272727,"strike":31.293939393939393,"iv":0.47692151515151515,"gamma":0.09622939393939393,"theta":-0.029076969696969695,"vega":0.03365909090909091,"rho":0.009565158823561064,"breakevenPct":7.19298245614035},{"delta":0.5,"premium":1.5289528795811518,"strike":30.781151832460733,"iv":0.48356261780104715,"gamma":0.09580607329842931,"theta":-0.029856230366492147,"vega":0.033990575916230364,"rho":0.0105851756455296,"breakevenPct":6.283239184348302},{"delta":0.55,"premium":1.7776439790575917,"strike":30.25759162303665,"iv":0.484190890052356,"gamma":0.09486366492146596,"theta":-0.02975151832460733,"vega":0.033728795811518324,"rho":0.011596995605131572,"breakevenPct":5.379064480573159},{"delta":0.6,"premium":2.0560363247863247,"strike":29.72863247863248,"iv":0.48515128205128205,"gamma":0.09239188034188034,"theta":-0.029238675213675215,"vega":0.032921581196581194,"rho":0.012588338099836203,"breakevenPct":4.5548315901934355},{"delta":0.65,"premium":2.363194444444445,"strike":29.194444444444443,"iv":0.48643333333333333,"gamma":0.08843888888888889,"theta":-0.028330555555555557,"vega":0.031586111111111106,"rho":0.013559848089167822,"breakevenPct":3.808022660818721},{"delta":0.7,"premium":2.6304469273743014,"strike":28.70391061452514,"iv":0.4715033519553073,"gamma":0.08501620111731843,"theta":-0.026045810055865926,"vega":0.029501117318435757,"rho":0.014561587500926716,"breakevenPct":3.0735445457218553},{"delta":0.75,"premium":2.874860335195531,"strike":28.238361266294227,"iv":0.4472947858472998,"gamma":0.08189702048417132,"theta":-0.022973184357541896,"vega":0.026987150837988826,"rho":0.015580628028666006,"breakevenPct":2.3461236891110513},{"delta":0.8,"premium":3.9384615384615422,"strike":27.106227106227102,"iv":0.5452809523809529,"gamma":0.06036886446886439,"theta":-0.02470695970695972,"vega":0.024001831501831498,"rho":0.01599294394313434,"breakevenPct":2.1206863312126543},{"delta":0.85,"premium":4.704166666666666,"strike":26.182291666666668,"iv":0.5630609375000001,"gamma":0.04810572916666668,"theta":-0.02158385416666667,"vega":0.019875000000000004,"rho":0.016616612606006588,"breakevenPct":1.6001918859649218},{"delta":0.9,"premium":5.813841201716739,"strike":24.92489270386266,"iv":0.596143991416309,"gamma":0.03423626609442059,"theta":-0.01772682403433476,"vega":0.014979399141630895,"rho":0.01697221395115529,"breakevenPct":1.1142562683532913}],"put":[{"delta":0.15,"premium":0.7078617443769298,"strike":24.105345639057674,"iv":0.9321804764388298,"gamma":0.029493003124956375,"theta":-0.03172012418491794,"vega":0.019879588122621087,"rho":-0.004239885685064064,"breakevenPct":23.034592451708072},{"delta":0.2,"premium":0.5063106796116505,"strike":27.446601941747574,"iv":0.4812718446601941,"gamma":0.06668252427184466,"theta":-0.019026213592233013,"vega":0.023647572815533983,"rho":-0.005335370183763372,"breakevenPct":11.380620848237095},{"delta":0.25,"premium":0.6950916936353828,"strike":27.985976267529665,"iv":0.5047885652642934,"gamma":0.07342470334412082,"theta":-0.022801833872707657,"vega":0.02720744336569579,"rho":-0.006702533235340884,"breakevenPct":10.227353375347748},{"delta":0.3,"premium":0.8560897435897435,"strike":28.624358974358973,"iv":0.4868565384615385,"gamma":0.08309025641025641,"theta":-0.02377410256410256,"vega":0.029610128205128206,"rho":-0.008056051731540925,"breakevenPct":8.657009109311733},{"delta":0.35,"premium":1.0571428571428572,"strike":29.214285714285715,"iv":0.48035,"gamma":0.0894857142857143,"theta":-0.02494285714285714,"vega":0.03155714285714285,"rho":-0.009434494858154247,"breakevenPct":7.377819548872174},{"delta":0.4,"premium":1.3159420289855075,"strike":29.731884057971016,"iv":0.49158188405797104,"gamma":0.09114202898550725,"theta":-0.026495652173913045,"vega":0.03290289855072464,"rho":-0.010848733325954707,"breakevenPct":6.526506483600298},{"delta":0.45,"premium":1.586194833153929,"strike":30.259418729817007,"iv":0.4972702906350915,"gamma":0.09241506996770721,"theta":-0.0273259418729817,"vega":0.0337297093649085,"rho":-0.012271403146942137,"breakevenPct":5.680184550450394},{"delta":0.5,"premium":1.868756727664155,"strike":30.797631862217436,"iv":0.49700118406889127,"gamma":0.0932762109795479,"theta":-0.027379763186221744,"vega":0.03399881593110872,"rho":-0.013703134048740462,"breakevenPct":4.839226531074726},{"delta":0.55,"premium":2.383682634730539,"strike":31.46706586826347,"iv":0.5333311377245509,"gamma":0.08682754491017963,"theta":-0.02903473053892216,"vega":0.03377305389221557,"rho":-0.015301182091389854,"breakevenPct":4.330976205483769},{"delta":0.6,"premium":2.8928936170212762,"strike":32.12255319148936,"iv":0.5617255319148936,"gamma":0.07999463829787234,"theta":-0.02972348936170213,"vega":0.03294655319148936,"rho":-0.016893377106328485,"breakevenPct":3.8498040313549833},{"delta":0.65,"premium":3.0418297872340427,"strike":32.54808510638298,"iv":0.5159808510638297,"gamma":0.08310102127659576,"theta":-0.025638382978723402,"vega":0.03137208510638298,"rho":-0.01822334408759615,"breakevenPct":2.9399496080627054},{"delta":0.7,"premium":3.190765957446809,"strike":32.973617021276596,"iv":0.4702361702127659,"gamma":0.08620740425531916,"theta":-0.02155327659574468,"vega":0.029797617021276597,"rho":-0.019553311068863818,"breakevenPct":2.03009518477043},{"delta":0.75,"premium":3.3058550185873607,"strike":33.24907063197026,"iv":0.426303345724907,"gamma":0.08278847583643123,"theta":-0.017240148698884752,"vega":0.02628773234200743,"rho":-0.020838007829605338,"breakevenPct":1.5025802191351918},{"delta":0.8,"premium":3.418706850770048,"strike":33.514604354753054,"iv":0.38249028146574604,"gamma":0.07893823685608072,"theta":-0.012911949017525218,"vega":0.02264992033988316,"rho":-0.022119712315642574,"breakevenPct":1.000337157950632},{"delta":0.85,"premium":3.5315586829527352,"strike":33.780138077535845,"iv":0.3386772172065852,"gamma":0.07508799787573023,"theta":-0.008583749336165694,"vega":0.019012108337758897,"rho":-0.023401416801679807,"breakevenPct":0.4980940967660734},{"delta":0.9,"premium":5.166150442477889,"strike":35.52212389380532,"iv":0.40217522123893884,"gamma":0.05241681415929188,"theta":-0.006902654867256652,"vega":0.015010619469026541,"rho":-0.025844532188253316,"breakevenPct":0.14482417326501323}]}},"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"}}