{"symbol":"AMH","url":"https://intraalpha.com/companies/AMH","capturedAt":"2026-10-23T05:03:12.042Z","state":"ready","quote":{"symbol":"AMH","last_price":31.9,"prev_close":30.94,"regular_close":31.9,"change":0.96,"change_pct":3.1028,"regular_change":0.96,"regular_change_pct":3.1028,"extended_change":0,"extended_change_pct":0,"bid":31.33,"ask":32.45,"bid_size":100,"ask_size":100,"volume":2827993,"vwap":31.798362,"open":31.04,"high":32.01,"low":30.965,"close":31.9,"trade_count":31117,"last_trade_at":"2026-10-22T23:00:00.002339874Z","last_quote_at":"2026-10-23T00:00:00.113858922Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:10.753339746-04:00","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":"AMH","fetched_at":"2026-10-23T05:03:11.511028+00:00","name":"American Homes 4 Rent","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RESIDENTIAL","country":"USA","description":"American Homes 4 Rent (NYSE: AMH) is a leader in the single-family rental industry and American Homes 4 Rent is fast becoming a nationally recognized rental housing brand, known for its high quality, good value and satisfaction. of tenants. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12683915000,"ebitda":972637000,"pe_ratio":24.56,"peg_ratio":29.82,"book_value":18.92,"dividend_per_share":1.26,"dividend_yield":0.0404,"eps":1.26,"revenue_ttm":1875583000,"gross_profit_ttm":1062455000,"profit_margin":0.255,"operating_margin_ttm":0.259,"return_on_assets_ttm":0.0219,"return_on_equity_ttm":0.0708,"quarterly_earnings_growth":0.106,"quarterly_revenue_growth":0.028,"analyst_target_price":36.52,"analyst_number":6,"beta":0.79,"fifty_two_week_high":34.7,"fifty_two_week_low":26.67,"fifty_day_ma":31.97,"two_hundred_day_ma":31.6,"shares_outstanding":359180000,"forward_pe":200,"price_to_sales":6.76,"price_to_book":1.635,"ev_to_revenue":8.63,"ev_to_ebitda":13.04},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:11.511028+00:00"},"optionObservedAt":"2026-10-22T19:56:43.754Z","bars":[{"c":31.055,"h":31.15,"l":30.97,"n":87,"o":31.15,"t":"2026-10-16T13:30:00Z","v":11735,"vw":31.107704},{"c":31.18,"h":31.18,"l":31.02,"n":137,"o":31.05,"t":"2026-10-16T13:35:00Z","v":5462,"vw":31.07268},{"c":31.11,"h":31.16,"l":31.105,"n":151,"o":31.16,"t":"2026-10-16T13:40:00Z","v":7733,"vw":31.134756},{"c":31.25,"h":31.25,"l":31.11,"n":376,"o":31.11,"t":"2026-10-16T13:45:00Z","v":28615,"vw":31.142047},{"c":31.25,"h":31.29,"l":31.23,"n":205,"o":31.25,"t":"2026-10-16T13:50:00Z","v":12771,"vw":31.254962},{"c":31.25,"h":31.285,"l":31.24,"n":168,"o":31.245,"t":"2026-10-16T13:55:00Z","v":7516,"vw":31.261268},{"c":31.24,"h":31.27,"l":31.24,"n":195,"o":31.25,"t":"2026-10-16T14:00:00Z","v":7586,"vw":31.253274},{"c":31.225,"h":31.265,"l":31.19,"n":216,"o":31.235,"t":"2026-10-16T14:05:00Z","v":8867,"vw":31.224294},{"c":31.2,"h":31.255,"l":31.19,"n":217,"o":31.215,"t":"2026-10-16T14:10:00Z","v":9233,"vw":31.227037},{"c":31.175,"h":31.2,"l":31.17,"n":150,"o":31.2,"t":"2026-10-16T14:15:00Z","v":4798,"vw":31.18114},{"c":31.185,"h":31.195,"l":31.17,"n":182,"o":31.175,"t":"2026-10-16T14:20:00Z","v":9253,"vw":31.188974},{"c":31.19,"h":31.195,"l":31.165,"n":167,"o":31.18,"t":"2026-10-16T14:25:00Z","v":6491,"vw":31.186843},{"c":31.12,"h":31.195,"l":31.12,"n":182,"o":31.185,"t":"2026-10-16T14:30:00Z","v":9325,"vw":31.166691},{"c":31.105,"h":31.11,"l":31.075,"n":167,"o":31.1,"t":"2026-10-16T14:35:00Z","v":8881,"vw":31.09414},{"c":31.01,"h":31.1,"l":31.01,"n":149,"o":31.1,"t":"2026-10-16T14:40:00Z","v":5613,"vw":31.059048},{"c":31.005,"h":31.045,"l":30.99,"n":222,"o":31.005,"t":"2026-10-16T14:45:00Z","v":26182,"vw":31.020545},{"c":31.02,"h":31.045,"l":31,"n":349,"o":31.005,"t":"2026-10-16T14:50:00Z","v":30893,"vw":31.014265},{"c":31.0299,"h":31.04,"l":31.005,"n":262,"o":31.02,"t":"2026-10-16T14:55:00Z","v":22701,"vw":31.021829},{"c":31.055,"h":31.055,"l":31,"n":357,"o":31.02,"t":"2026-10-16T15:00:00Z","v":29697,"vw":31.025875},{"c":31.11,"h":31.11,"l":31.05,"n":261,"o":31.06,"t":"2026-10-16T15:05:00Z","v":12841,"vw":31.067396},{"c":31.155,"h":31.16,"l":31.11,"n":244,"o":31.12,"t":"2026-10-16T15:10:00Z","v":9223,"vw":31.137642},{"c":31.16,"h":31.175,"l":31.15,"n":219,"o":31.17,"t":"2026-10-16T15:15:00Z","v":7672,"vw":31.169894},{"c":31.16,"h":31.18,"l":31.16,"n":125,"o":31.17,"t":"2026-10-16T15:20:00Z","v":4519,"vw":31.168593},{"c":31.16,"h":31.185,"l":31.15,"n":249,"o":31.155,"t":"2026-10-16T15:25:00Z","v":11436,"vw":31.175366},{"c":31.145,"h":31.155,"l":31.145,"n":134,"o":31.155,"t":"2026-10-16T15:30:00Z","v":4996,"vw":31.14849},{"c":31.125,"h":31.17,"l":31.095,"n":411,"o":31.145,"t":"2026-10-16T15:35:00Z","v":27762,"vw":31.122062},{"c":31.04,"h":31.12,"l":31.035,"n":223,"o":31.12,"t":"2026-10-16T15:40:00Z","v":9343,"vw":31.076225},{"c":31.01,"h":31.055,"l":31.01,"n":226,"o":31.045,"t":"2026-10-16T15:45:00Z","v":11298,"vw":31.036265},{"c":31.025,"h":31.025,"l":31,"n":183,"o":31.015,"t":"2026-10-16T15:50:00Z","v":7250,"vw":31.01628},{"c":31.01,"h":31.035,"l":31.01,"n":267,"o":31.02,"t":"2026-10-16T15:55:00Z","v":13887,"vw":31.025112},{"c":30.995,"h":31.005,"l":30.97,"n":212,"o":31,"t":"2026-10-16T16:00:00Z","v":8810,"vw":30.993646},{"c":31.005,"h":31.005,"l":30.985,"n":139,"o":31,"t":"2026-10-16T16:05:00Z","v":7002,"vw":30.99498},{"c":30.96,"h":31,"l":30.955,"n":175,"o":31,"t":"2026-10-16T16:10:00Z","v":8263,"vw":30.970506},{"c":30.945,"h":30.975,"l":30.935,"n":167,"o":30.96,"t":"2026-10-16T16:15:00Z","v":8279,"vw":30.948888},{"c":30.94,"h":30.975,"l":30.935,"n":230,"o":30.9418,"t":"2026-10-16T16:20:00Z","v":12669,"vw":30.954996},{"c":30.935,"h":30.955,"l":30.93,"n":148,"o":30.935,"t":"2026-10-16T16:25:00Z","v":6632,"vw":30.942676},{"c":30.935,"h":30.945,"l":30.925,"n":138,"o":30.93,"t":"2026-10-16T16:30:00Z","v":7118,"vw":30.936179},{"c":30.9,"h":30.935,"l":30.885,"n":141,"o":30.935,"t":"2026-10-16T16:35:00Z","v":6568,"vw":30.902786},{"c":30.91,"h":30.915,"l":30.895,"n":138,"o":30.895,"t":"2026-10-16T16:40:00Z","v":6830,"vw":30.904349},{"c":30.895,"h":30.925,"l":30.895,"n":210,"o":30.905,"t":"2026-10-16T16:45:00Z","v":13061,"vw":30.909702},{"c":30.945,"h":30.945,"l":30.885,"n":158,"o":30.895,"t":"2026-10-16T16:50:00Z","v":8525,"vw":30.902128},{"c":30.95,"h":30.96,"l":30.935,"n":151,"o":30.945,"t":"2026-10-16T16:55:00Z","v":8741,"vw":30.945273},{"c":30.93,"h":30.955,"l":30.93,"n":186,"o":30.955,"t":"2026-10-16T17:00:00Z","v":7696,"vw":30.943478},{"c":30.93,"h":30.935,"l":30.905,"n":157,"o":30.92,"t":"2026-10-16T17:05:00Z","v":6927,"vw":30.918869},{"c":30.92,"h":30.925,"l":30.915,"n":164,"o":30.925,"t":"2026-10-16T17:10:00Z","v":5939,"vw":30.917222},{"c":30.92,"h":30.93,"l":30.9,"n":161,"o":30.915,"t":"2026-10-16T17:15:00Z","v":7082,"vw":30.913613},{"c":31,"h":31,"l":30.915,"n":364,"o":30.915,"t":"2026-10-16T17:20:00Z","v":25037,"vw":30.954134},{"c":30.985,"h":31.005,"l":30.975,"n":164,"o":30.995,"t":"2026-10-16T17:25:00Z","v":7219,"vw":30.989445},{"c":31.005,"h":31.0175,"l":30.975,"n":300,"o":30.985,"t":"2026-10-16T17:30:00Z","v":29604,"vw":30.993694},{"c":30.975,"h":31.015,"l":30.975,"n":143,"o":31.01,"t":"2026-10-16T17:35:00Z","v":8710,"vw":30.998022},{"c":31.005,"h":31.005,"l":30.975,"n":235,"o":30.975,"t":"2026-10-16T17:40:00Z","v":15322,"vw":30.987289},{"c":30.99,"h":31.015,"l":30.99,"n":160,"o":31,"t":"2026-10-16T17:45:00Z","v":7544,"vw":31.000553},{"c":30.985,"h":30.995,"l":30.975,"n":216,"o":30.99,"t":"2026-10-16T17:50:00Z","v":14039,"vw":30.984291},{"c":31.025,"h":31.035,"l":30.97,"n":706,"o":30.985,"t":"2026-10-16T17:55:00Z","v":135558,"vw":31.011211},{"c":31.035,"h":31.055,"l":31.025,"n":265,"o":31.025,"t":"2026-10-16T18:00:00Z","v":37732,"vw":31.041917},{"c":31.105,"h":31.115,"l":31.03,"n":589,"o":31.035,"t":"2026-10-16T18:05:00Z","v":89003,"vw":31.047726},{"c":31.095,"h":31.12,"l":31.095,"n":172,"o":31.11,"t":"2026-10-16T18:10:00Z","v":10508,"vw":31.109213},{"c":31.11,"h":31.115,"l":31.09,"n":178,"o":31.095,"t":"2026-10-16T18:15:00Z","v":11418,"vw":31.105057},{"c":31.095,"h":31.105,"l":31.08,"n":202,"o":31.105,"t":"2026-10-16T18:20:00Z","v":11015,"vw":31.092835},{"c":31.075,"h":31.1,"l":31.07,"n":262,"o":31.0948,"t":"2026-10-16T18:25:00Z","v":13504,"vw":31.086091},{"c":31.105,"h":31.115,"l":31.06,"n":348,"o":31.075,"t":"2026-10-16T18:30:00Z","v":20866,"vw":31.08197},{"c":31.12,"h":31.125,"l":31.105,"n":294,"o":31.105,"t":"2026-10-16T18:35:00Z","v":18209,"vw":31.118525},{"c":31.135,"h":31.135,"l":31.115,"n":218,"o":31.13,"t":"2026-10-16T18:40:00Z","v":16896,"vw":31.12504},{"c":31.125,"h":31.145,"l":31.125,"n":142,"o":31.14,"t":"2026-10-16T18:45:00Z","v":7103,"vw":31.134638},{"c":31.135,"h":31.145,"l":31.125,"n":192,"o":31.125,"t":"2026-10-16T18:50:00Z","v":12116,"vw":31.134241},{"c":31.13,"h":31.145,"l":31.125,"n":203,"o":31.135,"t":"2026-10-16T18:55:00Z","v":9062,"vw":31.131008},{"c":31.13,"h":31.145,"l":31.11,"n":217,"o":31.135,"t":"2026-10-16T19:00:00Z","v":11784,"vw":31.128275},{"c":31.145,"h":31.155,"l":31.13,"n":220,"o":31.13,"t":"2026-10-16T19:05:00Z","v":11448,"vw":31.141615},{"c":31.165,"h":31.175,"l":31.135,"n":271,"o":31.145,"t":"2026-10-16T19:10:00Z","v":15150,"vw":31.154685},{"c":31.135,"h":31.205,"l":31.13,"n":326,"o":31.16,"t":"2026-10-16T19:15:00Z","v":24545,"vw":31.175706},{"c":31.185,"h":31.185,"l":31.135,"n":300,"o":31.135,"t":"2026-10-16T19:20:00Z","v":21977,"vw":31.166136},{"c":31.175,"h":31.185,"l":31.155,"n":263,"o":31.1817,"t":"2026-10-16T19:25:00Z","v":13830,"vw":31.165626},{"c":31.245,"h":31.25,"l":31.18,"n":470,"o":31.18,"t":"2026-10-16T19:30:00Z","v":30464,"vw":31.217832},{"c":31.265,"h":31.265,"l":31.24,"n":478,"o":31.25,"t":"2026-10-16T19:35:00Z","v":61606,"vw":31.251548},{"c":31.255,"h":31.265,"l":31.215,"n":616,"o":31.265,"t":"2026-10-16T19:40:00Z","v":233059,"vw":31.248226},{"c":31.205,"h":31.255,"l":31.19,"n":1291,"o":31.25,"t":"2026-10-16T19:45:00Z","v":223757,"vw":31.214183},{"c":31.24,"h":31.26,"l":31.185,"n":1226,"o":31.21,"t":"2026-10-16T19:50:00Z","v":241667,"vw":31.235632},{"c":31.28,"h":31.33,"l":31.225,"n":4797,"o":31.245,"t":"2026-10-16T19:55:00Z","v":786713,"vw":31.288412},{"c":31.28,"h":31.28,"l":31.28,"n":24,"o":31.28,"t":"2026-10-16T20:00:00Z","v":386436,"vw":31.28},{"c":31.06,"h":31.16,"l":31.02,"n":90,"o":31.16,"t":"2026-10-19T13:30:00Z","v":9301,"vw":31.132655},{"c":31.09,"h":31.09,"l":31.025,"n":102,"o":31.09,"t":"2026-10-19T13:35:00Z","v":5829,"vw":31.047699},{"c":31,"h":31.1,"l":31,"n":226,"o":31.0939,"t":"2026-10-19T13:40:00Z","v":17403,"vw":31.035568},{"c":30.99,"h":31.02,"l":30.96,"n":155,"o":31.02,"t":"2026-10-19T13:45:00Z","v":9743,"vw":30.984243},{"c":30.91,"h":30.97,"l":30.9,"n":157,"o":30.97,"t":"2026-10-19T13:50:00Z","v":7695,"vw":30.929979},{"c":30.925,"h":30.945,"l":30.91,"n":146,"o":30.92,"t":"2026-10-19T13:55:00Z","v":6306,"vw":30.929102},{"c":30.95,"h":30.95,"l":30.895,"n":315,"o":30.92,"t":"2026-10-19T14:00:00Z","v":18595,"vw":30.915722},{"c":30.95,"h":30.99,"l":30.905,"n":282,"o":30.95,"t":"2026-10-19T14:05:00Z","v":17725,"vw":30.951195},{"c":30.97,"h":31,"l":30.95,"n":188,"o":30.95,"t":"2026-10-19T14:10:00Z","v":10907,"vw":30.963088},{"c":30.905,"h":30.995,"l":30.905,"n":232,"o":30.97,"t":"2026-10-19T14:15:00Z","v":12877,"vw":30.943634},{"c":30.885,"h":30.91,"l":30.865,"n":220,"o":30.91,"t":"2026-10-19T14:20:00Z","v":14675,"vw":30.88663},{"c":30.885,"h":30.9,"l":30.875,"n":179,"o":30.885,"t":"2026-10-19T14:25:00Z","v":8942,"vw":30.883738},{"c":30.88,"h":30.915,"l":30.87,"n":230,"o":30.885,"t":"2026-10-19T14:30:00Z","v":15106,"vw":30.893312},{"c":30.87,"h":30.885,"l":30.855,"n":196,"o":30.865,"t":"2026-10-19T14:35:00Z","v":10520,"vw":30.871252},{"c":30.84,"h":30.87,"l":30.805,"n":189,"o":30.87,"t":"2026-10-19T14:40:00Z","v":10270,"vw":30.837456},{"c":30.82,"h":30.84,"l":30.82,"n":255,"o":30.835,"t":"2026-10-19T14:45:00Z","v":16095,"vw":30.835585},{"c":30.82,"h":30.835,"l":30.805,"n":187,"o":30.81,"t":"2026-10-19T14:50:00Z","v":7256,"vw":30.815325},{"c":30.855,"h":30.86,"l":30.805,"n":150,"o":30.815,"t":"2026-10-19T14:55:00Z","v":7651,"vw":30.829065},{"c":30.86,"h":30.86,"l":30.84,"n":184,"o":30.86,"t":"2026-10-19T15:00:00Z","v":8511,"vw":30.853324},{"c":30.84,"h":30.87,"l":30.835,"n":245,"o":30.86,"t":"2026-10-19T15:05:00Z","v":11992,"vw":30.855769},{"c":30.9,"h":30.905,"l":30.855,"n":183,"o":30.855,"t":"2026-10-19T15:10:00Z","v":9301,"vw":30.879216},{"c":30.86,"h":30.92,"l":30.86,"n":243,"o":30.91,"t":"2026-10-19T15:15:00Z","v":12728,"vw":30.878644},{"c":30.85,"h":30.87,"l":30.83,"n":235,"o":30.865,"t":"2026-10-19T15:20:00Z","v":12868,"vw":30.847223},{"c":30.795,"h":30.845,"l":30.785,"n":243,"o":30.845,"t":"2026-10-19T15:25:00Z","v":10074,"vw":30.810617},{"c":30.775,"h":30.795,"l":30.765,"n":209,"o":30.79,"t":"2026-10-19T15:30:00Z","v":12468,"vw":30.782883},{"c":30.815,"h":30.825,"l":30.775,"n":276,"o":30.775,"t":"2026-10-19T15:35:00Z","v":13446,"vw":30.805279},{"c":30.775,"h":30.81,"l":30.775,"n":146,"o":30.81,"t":"2026-10-19T15:40:00Z","v":6013,"vw":30.798969},{"c":30.79,"h":30.815,"l":30.78,"n":120,"o":30.78,"t":"2026-10-19T15:45:00Z","v":4910,"vw":30.797194},{"c":30.795,"h":30.795,"l":30.77,"n":181,"o":30.785,"t":"2026-10-19T15:50:00Z","v":6706,"vw":30.778952},{"c":30.83,"h":30.83,"l":30.795,"n":131,"o":30.795,"t":"2026-10-19T15:55:00Z","v":6632,"vw":30.809219},{"c":30.82,"h":30.835,"l":30.81,"n":182,"o":30.835,"t":"2026-10-19T16:00:00Z","v":11644,"vw":30.818501},{"c":30.83,"h":30.83,"l":30.795,"n":155,"o":30.82,"t":"2026-10-19T16:05:00Z","v":7529,"vw":30.807305},{"c":30.805,"h":30.84,"l":30.805,"n":131,"o":30.83,"t":"2026-10-19T16:10:00Z","v":8209,"vw":30.826509},{"c":30.825,"h":30.83,"l":30.805,"n":96,"o":30.81,"t":"2026-10-19T16:15:00Z","v":4618,"vw":30.815208},{"c":30.855,"h":30.86,"l":30.825,"n":251,"o":30.83,"t":"2026-10-19T16:20:00Z","v":15772,"vw":30.847},{"c":30.87,"h":30.875,"l":30.845,"n":220,"o":30.855,"t":"2026-10-19T16:25:00Z","v":12125,"vw":30.857074},{"c":30.86,"h":30.87,"l":30.85,"n":198,"o":30.87,"t":"2026-10-19T16:30:00Z","v":8304,"vw":30.859937},{"c":30.83,"h":30.86,"l":30.83,"n":143,"o":30.86,"t":"2026-10-19T16:35:00Z","v":6125,"vw":30.84248},{"c":30.825,"h":30.825,"l":30.815,"n":108,"o":30.825,"t":"2026-10-19T16:40:00Z","v":3539,"vw":30.821656},{"c":30.845,"h":30.8675,"l":30.83,"n":156,"o":30.83,"t":"2026-10-19T16:45:00Z","v":7716,"vw":30.849506},{"c":30.845,"h":30.87,"l":30.845,"n":143,"o":30.845,"t":"2026-10-19T16:50:00Z","v":5995,"vw":30.855569},{"c":30.855,"h":30.86,"l":30.845,"n":108,"o":30.8523,"t":"2026-10-19T16:55:00Z","v":5402,"vw":30.851394},{"c":30.855,"h":30.865,"l":30.84,"n":245,"o":30.85,"t":"2026-10-19T17:00:00Z","v":13820,"vw":30.850663},{"c":30.855,"h":30.865,"l":30.855,"n":158,"o":30.855,"t":"2026-10-19T17:05:00Z","v":9097,"vw":30.859519},{"c":30.85,"h":30.86,"l":30.84,"n":193,"o":30.855,"t":"2026-10-19T17:10:00Z","v":11783,"vw":30.849836},{"c":30.855,"h":30.865,"l":30.85,"n":170,"o":30.8523,"t":"2026-10-19T17:15:00Z","v":10128,"vw":30.858084},{"c":30.87,"h":30.87,"l":30.8401,"n":140,"o":30.855,"t":"2026-10-19T17:20:00Z","v":6103,"vw":30.853964},{"c":30.89,"h":30.89,"l":30.865,"n":188,"o":30.865,"t":"2026-10-19T17:25:00Z","v":10466,"vw":30.874539},{"c":30.8301,"h":30.89,"l":30.8301,"n":219,"o":30.89,"t":"2026-10-19T17:30:00Z","v":11575,"vw":30.857059},{"c":30.8475,"h":30.855,"l":30.825,"n":182,"o":30.83,"t":"2026-10-19T17:35:00Z","v":9058,"vw":30.842055},{"c":30.835,"h":30.845,"l":30.805,"n":238,"o":30.84,"t":"2026-10-19T17:40:00Z","v":14668,"vw":30.825086},{"c":30.845,"h":30.845,"l":30.835,"n":162,"o":30.84,"t":"2026-10-19T17:45:00Z","v":8262,"vw":30.839106},{"c":30.895,"h":30.9,"l":30.845,"n":288,"o":30.845,"t":"2026-10-19T17:50:00Z","v":14755,"vw":30.87761},{"c":30.8951,"h":30.92,"l":30.895,"n":210,"o":30.9,"t":"2026-10-19T17:55:00Z","v":10533,"vw":30.903448},{"c":30.87,"h":30.89,"l":30.86,"n":228,"o":30.89,"t":"2026-10-19T18:00:00Z","v":13380,"vw":30.869511},{"c":30.84,"h":30.87,"l":30.84,"n":244,"o":30.87,"t":"2026-10-19T18:05:00Z","v":19007,"vw":30.852303},{"c":30.82,"h":30.84,"l":30.805,"n":261,"o":30.84,"t":"2026-10-19T18:10:00Z","v":16763,"vw":30.820678},{"c":30.825,"h":30.83,"l":30.81,"n":187,"o":30.82,"t":"2026-10-19T18:15:00Z","v":15972,"vw":30.816999},{"c":30.815,"h":30.83,"l":30.815,"n":263,"o":30.825,"t":"2026-10-19T18:20:00Z","v":17579,"vw":30.820639},{"c":30.825,"h":30.825,"l":30.8001,"n":247,"o":30.81,"t":"2026-10-19T18:25:00Z","v":19079,"vw":30.809547},{"c":30.81,"h":30.825,"l":30.805,"n":313,"o":30.825,"t":"2026-10-19T18:30:00Z","v":25124,"vw":30.812354},{"c":30.81,"h":30.82,"l":30.8,"n":337,"o":30.815,"t":"2026-10-19T18:35:00Z","v":28114,"vw":30.80909},{"c":30.785,"h":30.805,"l":30.78,"n":242,"o":30.8,"t":"2026-10-19T18:40:00Z","v":17875,"vw":30.79106},{"c":30.795,"h":30.81,"l":30.76,"n":361,"o":30.785,"t":"2026-10-19T18:45:00Z","v":37844,"vw":30.789878},{"c":30.815,"h":30.825,"l":30.79,"n":220,"o":30.795,"t":"2026-10-19T18:50:00Z","v":22739,"vw":30.815636},{"c":30.81,"h":30.815,"l":30.805,"n":191,"o":30.81,"t":"2026-10-19T18:55:00Z","v":8369,"vw":30.810027},{"c":30.795,"h":30.805,"l":30.775,"n":301,"o":30.805,"t":"2026-10-19T19:00:00Z","v":24524,"vw":30.787631},{"c":30.785,"h":30.79,"l":30.77,"n":320,"o":30.79,"t":"2026-10-19T19:05:00Z","v":21944,"vw":30.780481},{"c":30.795,"h":30.815,"l":30.775,"n":362,"o":30.79,"t":"2026-10-19T19:10:00Z","v":25733,"vw":30.791889},{"c":30.84,"h":30.845,"l":30.79,"n":413,"o":30.795,"t":"2026-10-19T19:15:00Z","v":35842,"vw":30.816821},{"c":30.805,"h":30.835,"l":30.805,"n":324,"o":30.83,"t":"2026-10-19T19:20:00Z","v":18890,"vw":30.823093},{"c":30.875,"h":30.88,"l":30.8,"n":1358,"o":30.8,"t":"2026-10-19T19:25:00Z","v":152317,"vw":30.845267},{"c":30.815,"h":30.88,"l":30.805,"n":493,"o":30.88,"t":"2026-10-19T19:30:00Z","v":36822,"vw":30.834213},{"c":30.895,"h":30.905,"l":30.81,"n":490,"o":30.815,"t":"2026-10-19T19:35:00Z","v":30595,"vw":30.866223},{"c":30.895,"h":30.9,"l":30.88,"n":1024,"o":30.895,"t":"2026-10-19T19:40:00Z","v":99704,"vw":30.886937},{"c":30.915,"h":30.925,"l":30.89,"n":527,"o":30.9,"t":"2026-10-19T19:45:00Z","v":37308,"vw":30.904152},{"c":30.935,"h":30.945,"l":30.91,"n":774,"o":30.92,"t":"2026-10-19T19:50:00Z","v":59380,"vw":30.927929},{"c":30.89,"h":30.945,"l":30.865,"n":3405,"o":30.935,"t":"2026-10-19T19:55:00Z","v":343447,"vw":30.892693},{"c":30.89,"h":30.89,"l":30.89,"n":36,"o":30.89,"t":"2026-10-19T20:00:00Z","v":589265,"vw":30.89},{"c":31.105,"h":31.11,"l":30.9,"n":75,"o":31.02,"t":"2026-10-20T13:30:00Z","v":25314,"vw":31.027725},{"c":31.14,"h":31.19,"l":31.11,"n":150,"o":31.11,"t":"2026-10-20T13:35:00Z","v":8173,"vw":31.151786},{"c":31.3,"h":31.3,"l":31.16,"n":288,"o":31.16,"t":"2026-10-20T13:40:00Z","v":18932,"vw":31.249489},{"c":31.39,"h":31.4,"l":31.3,"n":231,"o":31.305,"t":"2026-10-20T13:45:00Z","v":16598,"vw":31.368088},{"c":31.32,"h":31.41,"l":31.32,"n":216,"o":31.38,"t":"2026-10-20T13:50:00Z","v":12092,"vw":31.374614},{"c":31.265,"h":31.33,"l":31.25,"n":148,"o":31.33,"t":"2026-10-20T13:55:00Z","v":6797,"vw":31.273878},{"c":31.15,"h":31.25,"l":31.15,"n":267,"o":31.25,"t":"2026-10-20T14:00:00Z","v":13921,"vw":31.19783},{"c":31.125,"h":31.175,"l":31.115,"n":391,"o":31.15,"t":"2026-10-20T14:05:00Z","v":27708,"vw":31.143541},{"c":31.135,"h":31.17,"l":31.12,"n":384,"o":31.12,"t":"2026-10-20T14:10:00Z","v":25298,"vw":31.140723},{"c":31.21,"h":31.21,"l":31.14,"n":289,"o":31.14,"t":"2026-10-20T14:15:00Z","v":13640,"vw":31.179117},{"c":31.26,"h":31.28,"l":31.22,"n":283,"o":31.22,"t":"2026-10-20T14:20:00Z","v":11872,"vw":31.248211},{"c":31.215,"h":31.26,"l":31.215,"n":217,"o":31.25,"t":"2026-10-20T14:25:00Z","v":10675,"vw":31.234722},{"c":31.275,"h":31.275,"l":31.215,"n":241,"o":31.215,"t":"2026-10-20T14:30:00Z","v":12602,"vw":31.244511},{"c":31.265,"h":31.305,"l":31.265,"n":178,"o":31.27,"t":"2026-10-20T14:35:00Z","v":7478,"vw":31.28501},{"c":31.27,"h":31.27,"l":31.25,"n":184,"o":31.265,"t":"2026-10-20T14:40:00Z","v":8787,"vw":31.263486},{"c":31.265,"h":31.285,"l":31.255,"n":205,"o":31.27,"t":"2026-10-20T14:45:00Z","v":10815,"vw":31.270925},{"c":31.265,"h":31.29,"l":31.25,"n":230,"o":31.27,"t":"2026-10-20T14:50:00Z","v":13157,"vw":31.274018},{"c":31.25,"h":31.28,"l":31.24,"n":326,"o":31.27,"t":"2026-10-20T14:55:00Z","v":22770,"vw":31.261088},{"c":31.18,"h":31.25,"l":31.18,"n":332,"o":31.25,"t":"2026-10-20T15:00:00Z","v":17118,"vw":31.208909},{"c":31.17,"h":31.19,"l":31.145,"n":255,"o":31.19,"t":"2026-10-20T15:05:00Z","v":18861,"vw":31.166796},{"c":31.19,"h":31.2,"l":31.16,"n":265,"o":31.165,"t":"2026-10-20T15:10:00Z","v":14830,"vw":31.184639},{"c":31.21,"h":31.225,"l":31.19,"n":145,"o":31.195,"t":"2026-10-20T15:15:00Z","v":7424,"vw":31.205159},{"c":31.23,"h":31.235,"l":31.205,"n":240,"o":31.21,"t":"2026-10-20T15:20:00Z","v":12939,"vw":31.214024},{"c":31.195,"h":31.23,"l":31.185,"n":263,"o":31.225,"t":"2026-10-20T15:25:00Z","v":14847,"vw":31.202751},{"c":31.205,"h":31.21,"l":31.19,"n":225,"o":31.21,"t":"2026-10-20T15:30:00Z","v":10044,"vw":31.199122},{"c":31.25,"h":31.25,"l":31.19,"n":198,"o":31.2,"t":"2026-10-20T15:35:00Z","v":9892,"vw":31.220986},{"c":31.245,"h":31.255,"l":31.205,"n":218,"o":31.255,"t":"2026-10-20T15:40:00Z","v":9288,"vw":31.227182},{"c":31.205,"h":31.24,"l":31.2,"n":186,"o":31.24,"t":"2026-10-20T15:45:00Z","v":9111,"vw":31.218879},{"c":31.215,"h":31.215,"l":31.2,"n":189,"o":31.205,"t":"2026-10-20T15:50:00Z","v":8858,"vw":31.205558},{"c":31.17,"h":31.22,"l":31.17,"n":171,"o":31.21,"t":"2026-10-20T15:55:00Z","v":8490,"vw":31.199343},{"c":31.14,"h":31.175,"l":31.14,"n":323,"o":31.17,"t":"2026-10-20T16:00:00Z","v":77632,"vw":31.166295},{"c":31.17,"h":31.17,"l":31.14,"n":171,"o":31.145,"t":"2026-10-20T16:05:00Z","v":8397,"vw":31.148775},{"c":31.16,"h":31.165,"l":31.145,"n":152,"o":31.165,"t":"2026-10-20T16:10:00Z","v":6854,"vw":31.153872},{"c":31.145,"h":31.17,"l":31.14,"n":173,"o":31.17,"t":"2026-10-20T16:15:00Z","v":8180,"vw":31.148989},{"c":31.15,"h":31.155,"l":31.12,"n":176,"o":31.15,"t":"2026-10-20T16:20:00Z","v":9764,"vw":31.139828},{"c":31.165,"h":31.17,"l":31.15,"n":136,"o":31.16,"t":"2026-10-20T16:25:00Z","v":8980,"vw":31.15915},{"c":31.145,"h":31.165,"l":31.135,"n":200,"o":31.165,"t":"2026-10-20T16:30:00Z","v":9543,"vw":31.149391},{"c":31.14,"h":31.165,"l":31.14,"n":291,"o":31.14,"t":"2026-10-20T16:35:00Z","v":22821,"vw":31.149004},{"c":31.135,"h":31.14,"l":31.125,"n":282,"o":31.14,"t":"2026-10-20T16:40:00Z","v":21248,"vw":31.132174},{"c":31.155,"h":31.16,"l":31.14,"n":184,"o":31.14,"t":"2026-10-20T16:45:00Z","v":22099,"vw":31.151435},{"c":31.145,"h":31.16,"l":31.145,"n":152,"o":31.155,"t":"2026-10-20T16:50:00Z","v":8194,"vw":31.151775},{"c":31.16,"h":31.16,"l":31.13,"n":148,"o":31.14,"t":"2026-10-20T16:55:00Z","v":6526,"vw":31.14398},{"c":31.145,"h":31.17,"l":31.145,"n":181,"o":31.16,"t":"2026-10-20T17:00:00Z","v":10488,"vw":31.158949},{"c":31.125,"h":31.145,"l":31.1,"n":298,"o":31.145,"t":"2026-10-20T17:05:00Z","v":25211,"vw":31.124192},{"c":31.15,"h":31.15,"l":31.1223,"n":110,"o":31.1223,"t":"2026-10-20T17:10:00Z","v":5375,"vw":31.137516},{"c":31.125,"h":31.14,"l":31.12,"n":89,"o":31.14,"t":"2026-10-20T17:15:00Z","v":4220,"vw":31.129945},{"c":31.13,"h":31.135,"l":31.115,"n":178,"o":31.125,"t":"2026-10-20T17:20:00Z","v":9572,"vw":31.125657},{"c":31.13,"h":31.1337,"l":31.125,"n":106,"o":31.13,"t":"2026-10-20T17:25:00Z","v":4567,"vw":31.128653},{"c":31.1201,"h":31.145,"l":31.115,"n":172,"o":31.13,"t":"2026-10-20T17:30:00Z","v":8210,"vw":31.12796},{"c":31.12,"h":31.125,"l":31.11,"n":172,"o":31.125,"t":"2026-10-20T17:35:00Z","v":10263,"vw":31.118397},{"c":31.1,"h":31.13,"l":31.09,"n":269,"o":31.12,"t":"2026-10-20T17:40:00Z","v":13665,"vw":31.108729},{"c":31.12,"h":31.13,"l":31.105,"n":215,"o":31.11,"t":"2026-10-20T17:45:00Z","v":13906,"vw":31.115831},{"c":31.125,"h":31.145,"l":31.115,"n":229,"o":31.125,"t":"2026-10-20T17:50:00Z","v":13820,"vw":31.124744},{"c":31.135,"h":31.15,"l":31.13,"n":187,"o":31.13,"t":"2026-10-20T17:55:00Z","v":9347,"vw":31.137302},{"c":31.15,"h":31.155,"l":31.14,"n":210,"o":31.14,"t":"2026-10-20T18:00:00Z","v":12350,"vw":31.145674},{"c":31.18,"h":31.18,"l":31.135,"n":221,"o":31.15,"t":"2026-10-20T18:05:00Z","v":14757,"vw":31.158108},{"c":31.155,"h":31.185,"l":31.15,"n":215,"o":31.18,"t":"2026-10-20T18:10:00Z","v":11315,"vw":31.169978},{"c":31.18,"h":31.18,"l":31.155,"n":176,"o":31.155,"t":"2026-10-20T18:15:00Z","v":11165,"vw":31.162086},{"c":31.175,"h":31.18,"l":31.165,"n":195,"o":31.18,"t":"2026-10-20T18:20:00Z","v":14942,"vw":31.172582},{"c":31.225,"h":31.225,"l":31.17,"n":400,"o":31.175,"t":"2026-10-20T18:25:00Z","v":28826,"vw":31.188294},{"c":31.22,"h":31.235,"l":31.215,"n":363,"o":31.22,"t":"2026-10-20T18:30:00Z","v":25341,"vw":31.224164},{"c":31.19,"h":31.215,"l":31.19,"n":330,"o":31.215,"t":"2026-10-20T18:35:00Z","v":24136,"vw":31.200813},{"c":31.2001,"h":31.215,"l":31.185,"n":321,"o":31.185,"t":"2026-10-20T18:40:00Z","v":27131,"vw":31.201307},{"c":31.215,"h":31.22,"l":31.195,"n":203,"o":31.205,"t":"2026-10-20T18:45:00Z","v":9781,"vw":31.208822},{"c":31.225,"h":31.23,"l":31.215,"n":204,"o":31.22,"t":"2026-10-20T18:50:00Z","v":10814,"vw":31.22133},{"c":31.215,"h":31.225,"l":31.195,"n":221,"o":31.22,"t":"2026-10-20T18:55:00Z","v":12258,"vw":31.207217},{"c":31.195,"h":31.225,"l":31.195,"n":235,"o":31.22,"t":"2026-10-20T19:00:00Z","v":24651,"vw":31.213487},{"c":31.18,"h":31.21,"l":31.175,"n":295,"o":31.2,"t":"2026-10-20T19:05:00Z","v":18641,"vw":31.197631},{"c":31.195,"h":31.2,"l":31.175,"n":361,"o":31.185,"t":"2026-10-20T19:10:00Z","v":23061,"vw":31.181454},{"c":31.195,"h":31.215,"l":31.19,"n":413,"o":31.195,"t":"2026-10-20T19:15:00Z","v":34307,"vw":31.202918},{"c":31.195,"h":31.215,"l":31.185,"n":400,"o":31.2,"t":"2026-10-20T19:20:00Z","v":30430,"vw":31.201639},{"c":31.225,"h":31.235,"l":31.195,"n":485,"o":31.195,"t":"2026-10-20T19:25:00Z","v":47518,"vw":31.216397},{"c":31.24,"h":31.25,"l":31.225,"n":477,"o":31.23,"t":"2026-10-20T19:30:00Z","v":40175,"vw":31.2383},{"c":31.25,"h":31.25,"l":31.235,"n":398,"o":31.25,"t":"2026-10-20T19:35:00Z","v":34303,"vw":31.24312},{"c":31.235,"h":31.255,"l":31.23,"n":460,"o":31.255,"t":"2026-10-20T19:40:00Z","v":42569,"vw":31.239415},{"c":31.225,"h":31.24,"l":31.205,"n":670,"o":31.235,"t":"2026-10-20T19:45:00Z","v":66671,"vw":31.224702},{"c":31.16,"h":31.23,"l":31.155,"n":773,"o":31.225,"t":"2026-10-20T19:50:00Z","v":66609,"vw":31.183084},{"c":31.175,"h":31.22,"l":31.155,"n":3545,"o":31.165,"t":"2026-10-20T19:55:00Z","v":445338,"vw":31.184393},{"c":31.16,"h":31.16,"l":31.16,"n":34,"o":31.16,"t":"2026-10-20T20:00:00Z","v":768727,"vw":31.16},{"c":31.18,"h":31.43,"l":31.16,"n":184,"o":31.2,"t":"2026-10-21T13:30:00Z","v":30846,"vw":31.224789},{"c":31.18,"h":31.19,"l":31.12,"n":225,"o":31.16,"t":"2026-10-21T13:35:00Z","v":15026,"vw":31.164988},{"c":31.075,"h":31.17,"l":31.06,"n":390,"o":31.17,"t":"2026-10-21T13:40:00Z","v":21397,"vw":31.098076},{"c":30.99,"h":31.09,"l":30.965,"n":674,"o":31.075,"t":"2026-10-21T13:45:00Z","v":44331,"vw":31.013318},{"c":30.995,"h":31.02,"l":30.95,"n":341,"o":30.99,"t":"2026-10-21T13:50:00Z","v":20680,"vw":30.970522},{"c":30.875,"h":31,"l":30.875,"n":357,"o":31,"t":"2026-10-21T13:55:00Z","v":18392,"vw":30.920578},{"c":30.865,"h":30.9,"l":30.82,"n":469,"o":30.86,"t":"2026-10-21T14:00:00Z","v":23358,"vw":30.857095},{"c":30.87,"h":30.89,"l":30.845,"n":378,"o":30.87,"t":"2026-10-21T14:05:00Z","v":17790,"vw":30.870383},{"c":30.89,"h":30.92,"l":30.875,"n":395,"o":30.885,"t":"2026-10-21T14:10:00Z","v":18436,"vw":30.894683},{"c":30.895,"h":30.95,"l":30.87,"n":592,"o":30.87,"t":"2026-10-21T14:15:00Z","v":37355,"vw":30.908391},{"c":30.855,"h":30.895,"l":30.85,"n":294,"o":30.885,"t":"2026-10-21T14:20:00Z","v":14561,"vw":30.872731},{"c":30.895,"h":30.905,"l":30.855,"n":283,"o":30.855,"t":"2026-10-21T14:25:00Z","v":11383,"vw":30.889191},{"c":30.865,"h":30.925,"l":30.8611,"n":422,"o":30.895,"t":"2026-10-21T14:30:00Z","v":27016,"vw":30.892337},{"c":30.99,"h":30.99,"l":30.865,"n":310,"o":30.87,"t":"2026-10-21T14:35:00Z","v":15397,"vw":30.93464},{"c":30.935,"h":31.005,"l":30.935,"n":304,"o":30.99,"t":"2026-10-21T14:40:00Z","v":18406,"vw":30.968951},{"c":30.97,"h":30.975,"l":30.9303,"n":340,"o":30.9303,"t":"2026-10-21T14:45:00Z","v":20498,"vw":30.951081},{"c":30.83,"h":30.96,"l":30.825,"n":394,"o":30.96,"t":"2026-10-21T14:50:00Z","v":23289,"vw":30.872173},{"c":30.84,"h":30.85,"l":30.8,"n":352,"o":30.835,"t":"2026-10-21T14:55:00Z","v":19928,"vw":30.824016},{"c":30.85,"h":30.86,"l":30.83,"n":250,"o":30.835,"t":"2026-10-21T15:00:00Z","v":11309,"vw":30.84163},{"c":30.855,"h":30.855,"l":30.815,"n":308,"o":30.85,"t":"2026-10-21T15:05:00Z","v":13171,"vw":30.837123},{"c":30.86,"h":30.88,"l":30.855,"n":279,"o":30.855,"t":"2026-10-21T15:10:00Z","v":14608,"vw":30.867067},{"c":30.805,"h":30.86,"l":30.8,"n":350,"o":30.855,"t":"2026-10-21T15:15:00Z","v":16934,"vw":30.834387},{"c":30.815,"h":30.835,"l":30.805,"n":294,"o":30.81,"t":"2026-10-21T15:20:00Z","v":13864,"vw":30.822326},{"c":30.835,"h":30.84,"l":30.805,"n":327,"o":30.815,"t":"2026-10-21T15:25:00Z","v":12547,"vw":30.820123},{"c":30.795,"h":30.835,"l":30.795,"n":300,"o":30.835,"t":"2026-10-21T15:30:00Z","v":15331,"vw":30.819075},{"c":30.76,"h":30.795,"l":30.75,"n":416,"o":30.795,"t":"2026-10-21T15:35:00Z","v":22321,"vw":30.776146},{"c":30.755,"h":30.77,"l":30.735,"n":246,"o":30.765,"t":"2026-10-21T15:40:00Z","v":12084,"vw":30.751485},{"c":30.735,"h":30.77,"l":30.735,"n":196,"o":30.765,"t":"2026-10-21T15:45:00Z","v":9549,"vw":30.750097},{"c":30.775,"h":30.78,"l":30.73,"n":344,"o":30.73,"t":"2026-10-21T15:50:00Z","v":15592,"vw":30.755477},{"c":30.765,"h":30.775,"l":30.76,"n":269,"o":30.77,"t":"2026-10-21T15:55:00Z","v":10861,"vw":30.769626},{"c":30.785,"h":30.785,"l":30.755,"n":318,"o":30.765,"t":"2026-10-21T16:00:00Z","v":16971,"vw":30.767346},{"c":30.795,"h":30.82,"l":30.785,"n":236,"o":30.785,"t":"2026-10-21T16:05:00Z","v":9455,"vw":30.807656},{"c":30.82,"h":30.82,"l":30.785,"n":236,"o":30.79,"t":"2026-10-21T16:10:00Z","v":10641,"vw":30.793882},{"c":30.835,"h":30.84,"l":30.81,"n":295,"o":30.82,"t":"2026-10-21T16:15:00Z","v":13800,"vw":30.825868},{"c":30.85,"h":30.855,"l":30.82,"n":175,"o":30.83,"t":"2026-10-21T16:20:00Z","v":7663,"vw":30.836018},{"c":30.855,"h":30.87,"l":30.83,"n":315,"o":30.85,"t":"2026-10-21T16:25:00Z","v":14879,"vw":30.84551},{"c":30.875,"h":30.885,"l":30.85,"n":215,"o":30.855,"t":"2026-10-21T16:30:00Z","v":9207,"vw":30.865309},{"c":30.9,"h":30.915,"l":30.87,"n":279,"o":30.87,"t":"2026-10-21T16:35:00Z","v":19211,"vw":30.888927},{"c":30.86,"h":30.9,"l":30.86,"n":210,"o":30.9,"t":"2026-10-21T16:40:00Z","v":12044,"vw":30.873223},{"c":30.895,"h":30.9,"l":30.855,"n":172,"o":30.855,"t":"2026-10-21T16:45:00Z","v":15216,"vw":30.88456},{"c":30.895,"h":30.9,"l":30.88,"n":180,"o":30.9,"t":"2026-10-21T16:50:00Z","v":9656,"vw":30.890644},{"c":30.915,"h":30.92,"l":30.885,"n":200,"o":30.89,"t":"2026-10-21T16:55:00Z","v":9243,"vw":30.899129},{"c":30.905,"h":30.92,"l":30.895,"n":185,"o":30.915,"t":"2026-10-21T17:00:00Z","v":11660,"vw":30.907698},{"c":30.865,"h":30.9,"l":30.865,"n":304,"o":30.9,"t":"2026-10-21T17:05:00Z","v":13854,"vw":30.876114},{"c":30.825,"h":30.865,"l":30.815,"n":239,"o":30.865,"t":"2026-10-21T17:10:00Z","v":11601,"vw":30.837539},{"c":30.835,"h":30.84,"l":30.815,"n":177,"o":30.825,"t":"2026-10-21T17:15:00Z","v":10409,"vw":30.827646},{"c":30.885,"h":30.885,"l":30.83,"n":224,"o":30.83,"t":"2026-10-21T17:20:00Z","v":13906,"vw":30.861024},{"c":30.87,"h":30.895,"l":30.87,"n":181,"o":30.89,"t":"2026-10-21T17:25:00Z","v":11318,"vw":30.886146},{"c":30.845,"h":30.875,"l":30.845,"n":253,"o":30.875,"t":"2026-10-21T17:30:00Z","v":16012,"vw":30.865163},{"c":30.835,"h":30.86,"l":30.83,"n":162,"o":30.85,"t":"2026-10-21T17:35:00Z","v":10010,"vw":30.845018},{"c":30.835,"h":30.835,"l":30.815,"n":256,"o":30.83,"t":"2026-10-21T17:40:00Z","v":15879,"vw":30.822683},{"c":30.84,"h":30.84,"l":30.825,"n":280,"o":30.835,"t":"2026-10-21T17:45:00Z","v":32255,"vw":30.829521},{"c":30.845,"h":30.85,"l":30.83,"n":159,"o":30.835,"t":"2026-10-21T17:50:00Z","v":8427,"vw":30.838664},{"c":30.825,"h":30.85,"l":30.825,"n":221,"o":30.84,"t":"2026-10-21T17:55:00Z","v":13179,"vw":30.8369},{"c":30.845,"h":30.845,"l":30.825,"n":271,"o":30.825,"t":"2026-10-21T18:00:00Z","v":14248,"vw":30.834163},{"c":30.855,"h":30.855,"l":30.845,"n":202,"o":30.845,"t":"2026-10-21T18:05:00Z","v":13539,"vw":30.849977},{"c":30.845,"h":30.86,"l":30.84,"n":221,"o":30.855,"t":"2026-10-21T18:10:00Z","v":14300,"vw":30.850073},{"c":30.855,"h":30.855,"l":30.845,"n":184,"o":30.845,"t":"2026-10-21T18:15:00Z","v":9111,"vw":30.84876},{"c":30.845,"h":30.855,"l":30.815,"n":361,"o":30.855,"t":"2026-10-21T18:20:00Z","v":27093,"vw":30.827196},{"c":30.875,"h":30.885,"l":30.845,"n":313,"o":30.845,"t":"2026-10-21T18:25:00Z","v":19086,"vw":30.867324},{"c":30.895,"h":30.895,"l":30.875,"n":283,"o":30.875,"t":"2026-10-21T18:30:00Z","v":15636,"vw":30.885359},{"c":30.885,"h":30.895,"l":30.875,"n":245,"o":30.895,"t":"2026-10-21T18:35:00Z","v":15274,"vw":30.881819},{"c":30.925,"h":30.93,"l":30.885,"n":379,"o":30.885,"t":"2026-10-21T18:40:00Z","v":31321,"vw":30.907204},{"c":30.925,"h":30.95,"l":30.915,"n":388,"o":30.92,"t":"2026-10-21T18:45:00Z","v":20142,"vw":30.92693},{"c":30.915,"h":30.935,"l":30.915,"n":274,"o":30.925,"t":"2026-10-21T18:50:00Z","v":12693,"vw":30.922236},{"c":30.89,"h":30.91,"l":30.875,"n":356,"o":30.91,"t":"2026-10-21T18:55:00Z","v":22470,"vw":30.889922},{"c":30.99,"h":31,"l":30.87,"n":1022,"o":30.89,"t":"2026-10-21T19:00:00Z","v":84409,"vw":30.94798},{"c":30.96,"h":31.01,"l":30.945,"n":693,"o":30.985,"t":"2026-10-21T19:05:00Z","v":47243,"vw":30.974654},{"c":30.915,"h":30.96,"l":30.91,"n":379,"o":30.96,"t":"2026-10-21T19:10:00Z","v":25173,"vw":30.937883},{"c":30.955,"h":30.96,"l":30.9,"n":398,"o":30.91,"t":"2026-10-21T19:15:00Z","v":31788,"vw":30.926506},{"c":30.985,"h":31,"l":30.96,"n":428,"o":30.96,"t":"2026-10-21T19:20:00Z","v":36643,"vw":30.980438},{"c":30.99,"h":31,"l":30.975,"n":389,"o":30.985,"t":"2026-10-21T19:25:00Z","v":27320,"vw":30.984546},{"c":30.975,"h":31.01,"l":30.965,"n":534,"o":30.99,"t":"2026-10-21T19:30:00Z","v":47497,"vw":30.989771},{"c":30.995,"h":31.01,"l":30.955,"n":430,"o":30.975,"t":"2026-10-21T19:35:00Z","v":38004,"vw":30.9757},{"c":31.005,"h":31.01,"l":30.985,"n":497,"o":30.995,"t":"2026-10-21T19:40:00Z","v":36782,"vw":30.994042},{"c":30.98,"h":31.01,"l":30.965,"n":707,"o":31,"t":"2026-10-21T19:45:00Z","v":65802,"vw":30.984682},{"c":30.965,"h":30.99,"l":30.955,"n":931,"o":30.98,"t":"2026-10-21T19:50:00Z","v":91555,"vw":30.971921},{"c":30.955,"h":30.97,"l":30.925,"n":2361,"o":30.97,"t":"2026-10-21T19:55:00Z","v":247876,"vw":30.948309},{"c":30.94,"h":30.94,"l":30.94,"n":39,"o":30.94,"t":"2026-10-21T20:00:00Z","v":459510,"vw":30.94},{"c":31.16,"h":31.3,"l":31.16,"n":4,"o":31.3,"t":"2026-10-22T13:25:00Z","v":497,"vw":31.23},{"c":31.19,"h":31.21,"l":30.965,"n":95,"o":31.04,"t":"2026-10-22T13:30:00Z","v":34538,"vw":31.048921},{"c":31.21,"h":31.22,"l":31.18,"n":190,"o":31.21,"t":"2026-10-22T13:35:00Z","v":8713,"vw":31.205561},{"c":31.24,"h":31.3,"l":31.23,"n":352,"o":31.23,"t":"2026-10-22T13:40:00Z","v":20190,"vw":31.256391},{"c":31.385,"h":31.41,"l":31.24,"n":509,"o":31.24,"t":"2026-10-22T13:45:00Z","v":37332,"vw":31.327313},{"c":31.22,"h":31.44,"l":31.2,"n":595,"o":31.385,"t":"2026-10-22T13:50:00Z","v":49871,"vw":31.323107},{"c":31.345,"h":31.35,"l":31.16,"n":912,"o":31.23,"t":"2026-10-22T13:55:00Z","v":83797,"vw":31.268132},{"c":31.31,"h":31.38,"l":31.27,"n":364,"o":31.36,"t":"2026-10-22T14:00:00Z","v":25095,"vw":31.316811},{"c":31.455,"h":31.455,"l":31.335,"n":422,"o":31.335,"t":"2026-10-22T14:05:00Z","v":27140,"vw":31.369252},{"c":31.51,"h":31.52,"l":31.46,"n":335,"o":31.46,"t":"2026-10-22T14:10:00Z","v":21427,"vw":31.480553},{"c":31.49,"h":31.56,"l":31.4,"n":714,"o":31.505,"t":"2026-10-22T14:15:00Z","v":66798,"vw":31.481791},{"c":31.59,"h":31.59,"l":31.5,"n":416,"o":31.5,"t":"2026-10-22T14:20:00Z","v":22652,"vw":31.560082},{"c":31.63,"h":31.66,"l":31.58,"n":459,"o":31.59,"t":"2026-10-22T14:25:00Z","v":28598,"vw":31.616295},{"c":31.5,"h":31.65,"l":31.5,"n":352,"o":31.63,"t":"2026-10-22T14:30:00Z","v":25921,"vw":31.599445},{"c":31.615,"h":31.635,"l":31.5,"n":285,"o":31.5,"t":"2026-10-22T14:35:00Z","v":15598,"vw":31.581118},{"c":31.63,"h":31.63,"l":31.575,"n":242,"o":31.61,"t":"2026-10-22T14:40:00Z","v":12192,"vw":31.609284},{"c":31.665,"h":31.7,"l":31.625,"n":336,"o":31.63,"t":"2026-10-22T14:45:00Z","v":18875,"vw":31.67225},{"c":31.66,"h":31.69,"l":31.655,"n":318,"o":31.665,"t":"2026-10-22T14:50:00Z","v":18751,"vw":31.66793},{"c":31.66,"h":31.7,"l":31.65,"n":256,"o":31.67,"t":"2026-10-22T14:55:00Z","v":11592,"vw":31.672865},{"c":31.71,"h":31.71,"l":31.645,"n":323,"o":31.655,"t":"2026-10-22T15:00:00Z","v":17675,"vw":31.67832},{"c":31.745,"h":31.755,"l":31.695,"n":303,"o":31.72,"t":"2026-10-22T15:05:00Z","v":15665,"vw":31.720713},{"c":31.78,"h":31.79,"l":31.74,"n":305,"o":31.74,"t":"2026-10-22T15:10:00Z","v":15667,"vw":31.769729},{"c":31.735,"h":31.8,"l":31.725,"n":292,"o":31.79,"t":"2026-10-22T15:15:00Z","v":12831,"vw":31.757008},{"c":31.66,"h":31.72,"l":31.66,"n":370,"o":31.72,"t":"2026-10-22T15:20:00Z","v":21656,"vw":31.686339},{"c":31.66,"h":31.67,"l":31.635,"n":217,"o":31.66,"t":"2026-10-22T15:25:00Z","v":10127,"vw":31.655214},{"c":31.72,"h":31.72,"l":31.66,"n":243,"o":31.66,"t":"2026-10-22T15:30:00Z","v":16693,"vw":31.682233},{"c":31.77,"h":31.775,"l":31.71,"n":247,"o":31.72,"t":"2026-10-22T15:35:00Z","v":15378,"vw":31.739555},{"c":31.79,"h":31.795,"l":31.74,"n":364,"o":31.76,"t":"2026-10-22T15:40:00Z","v":24409,"vw":31.752898},{"c":31.785,"h":31.805,"l":31.78,"n":275,"o":31.785,"t":"2026-10-22T15:45:00Z","v":14078,"vw":31.790368},{"c":31.795,"h":31.845,"l":31.79,"n":321,"o":31.79,"t":"2026-10-22T15:50:00Z","v":21564,"vw":31.825107},{"c":31.84,"h":31.86,"l":31.8,"n":455,"o":31.8,"t":"2026-10-22T15:55:00Z","v":33680,"vw":31.84309},{"c":31.815,"h":31.86,"l":31.815,"n":351,"o":31.835,"t":"2026-10-22T16:00:00Z","v":20757,"vw":31.841548},{"c":31.88,"h":31.885,"l":31.815,"n":306,"o":31.815,"t":"2026-10-22T16:05:00Z","v":19235,"vw":31.834909},{"c":31.84,"h":31.9,"l":31.82,"n":490,"o":31.88,"t":"2026-10-22T16:10:00Z","v":35208,"vw":31.862919},{"c":31.83,"h":31.865,"l":31.82,"n":304,"o":31.84,"t":"2026-10-22T16:15:00Z","v":25664,"vw":31.847557},{"c":31.86,"h":31.875,"l":31.835,"n":279,"o":31.84,"t":"2026-10-22T16:20:00Z","v":15806,"vw":31.856175},{"c":31.8608,"h":31.865,"l":31.835,"n":191,"o":31.8647,"t":"2026-10-22T16:25:00Z","v":42158,"vw":31.861088},{"c":31.855,"h":31.89,"l":31.855,"n":229,"o":31.86,"t":"2026-10-22T16:30:00Z","v":12622,"vw":31.869975},{"c":31.855,"h":31.855,"l":31.815,"n":282,"o":31.85,"t":"2026-10-22T16:35:00Z","v":17839,"vw":31.83275},{"c":31.85,"h":31.865,"l":31.835,"n":241,"o":31.85,"t":"2026-10-22T16:40:00Z","v":14295,"vw":31.851495},{"c":31.905,"h":31.905,"l":31.86,"n":228,"o":31.86,"t":"2026-10-22T16:45:00Z","v":13279,"vw":31.876285},{"c":31.915,"h":31.94,"l":31.905,"n":193,"o":31.905,"t":"2026-10-22T16:50:00Z","v":9339,"vw":31.920443},{"c":31.94,"h":31.945,"l":31.895,"n":242,"o":31.915,"t":"2026-10-22T16:55:00Z","v":12933,"vw":31.917112},{"c":31.93,"h":31.94,"l":31.915,"n":244,"o":31.93,"t":"2026-10-22T17:00:00Z","v":12087,"vw":31.927668},{"c":31.975,"h":31.98,"l":31.925,"n":319,"o":31.93,"t":"2026-10-22T17:05:00Z","v":19824,"vw":31.945559},{"c":31.94,"h":31.97,"l":31.925,"n":301,"o":31.97,"t":"2026-10-22T17:10:00Z","v":18244,"vw":31.950064},{"c":31.96,"h":31.98,"l":31.93,"n":300,"o":31.94,"t":"2026-10-22T17:15:00Z","v":15641,"vw":31.956416},{"c":31.84,"h":31.955,"l":31.83,"n":574,"o":31.95,"t":"2026-10-22T17:20:00Z","v":50240,"vw":31.875796},{"c":31.905,"h":31.91,"l":31.835,"n":276,"o":31.835,"t":"2026-10-22T17:25:00Z","v":16040,"vw":31.880394},{"c":31.955,"h":31.965,"l":31.905,"n":340,"o":31.905,"t":"2026-10-22T17:30:00Z","v":26353,"vw":31.928035},{"c":31.925,"h":31.975,"l":31.915,"n":471,"o":31.95,"t":"2026-10-22T17:35:00Z","v":35866,"vw":31.943809},{"c":31.95,"h":31.96,"l":31.915,"n":307,"o":31.93,"t":"2026-10-22T17:40:00Z","v":23105,"vw":31.933688},{"c":31.95,"h":31.955,"l":31.93,"n":147,"o":31.95,"t":"2026-10-22T17:45:00Z","v":6625,"vw":31.944782},{"c":31.935,"h":31.945,"l":31.925,"n":232,"o":31.945,"t":"2026-10-22T17:50:00Z","v":15687,"vw":31.93438},{"c":31.955,"h":31.96,"l":31.94,"n":408,"o":31.94,"t":"2026-10-22T17:55:00Z","v":34932,"vw":31.948452},{"c":31.925,"h":31.97,"l":31.9201,"n":320,"o":31.96,"t":"2026-10-22T18:00:00Z","v":23998,"vw":31.941922},{"c":31.94,"h":31.94,"l":31.93,"n":203,"o":31.93,"t":"2026-10-22T18:05:00Z","v":8651,"vw":31.935808},{"c":31.915,"h":31.94,"l":31.89,"n":345,"o":31.94,"t":"2026-10-22T18:10:00Z","v":21985,"vw":31.908407},{"c":31.9,"h":31.92,"l":31.8905,"n":275,"o":31.91,"t":"2026-10-22T18:15:00Z","v":15203,"vw":31.900552},{"c":31.88,"h":31.925,"l":31.88,"n":256,"o":31.9,"t":"2026-10-22T18:20:00Z","v":12833,"vw":31.90765},{"c":31.874,"h":31.9,"l":31.87,"n":231,"o":31.875,"t":"2026-10-22T18:25:00Z","v":10155,"vw":31.884263},{"c":31.875,"h":31.895,"l":31.87,"n":275,"o":31.87,"t":"2026-10-22T18:30:00Z","v":15216,"vw":31.882522},{"c":31.915,"h":31.915,"l":31.865,"n":317,"o":31.875,"t":"2026-10-22T18:35:00Z","v":17534,"vw":31.883728},{"c":31.875,"h":31.91,"l":31.875,"n":244,"o":31.91,"t":"2026-10-22T18:40:00Z","v":13002,"vw":31.89258},{"c":31.925,"h":31.93,"l":31.875,"n":203,"o":31.875,"t":"2026-10-22T18:45:00Z","v":11590,"vw":31.900607},{"c":31.915,"h":31.92,"l":31.895,"n":244,"o":31.92,"t":"2026-10-22T18:50:00Z","v":11416,"vw":31.905839},{"c":31.915,"h":31.92,"l":31.905,"n":349,"o":31.915,"t":"2026-10-22T18:55:00Z","v":16952,"vw":31.913212},{"c":31.96,"h":31.97,"l":31.915,"n":357,"o":31.915,"t":"2026-10-22T19:00:00Z","v":27655,"vw":31.948767},{"c":32.005,"h":32.01,"l":31.965,"n":312,"o":31.965,"t":"2026-10-22T19:05:00Z","v":15001,"vw":31.987728},{"c":31.945,"h":32.005,"l":31.935,"n":434,"o":32.005,"t":"2026-10-22T19:10:00Z","v":26216,"vw":31.97596},{"c":31.945,"h":31.98,"l":31.925,"n":358,"o":31.95,"t":"2026-10-22T19:15:00Z","v":21382,"vw":31.946516},{"c":31.945,"h":31.98,"l":31.945,"n":383,"o":31.95,"t":"2026-10-22T19:20:00Z","v":20390,"vw":31.960736},{"c":31.9285,"h":31.955,"l":31.905,"n":550,"o":31.95,"t":"2026-10-22T19:25:00Z","v":35425,"vw":31.919593},{"c":31.92,"h":31.94,"l":31.87,"n":741,"o":31.92,"t":"2026-10-22T19:30:00Z","v":60691,"vw":31.902158},{"c":31.925,"h":31.96,"l":31.89,"n":934,"o":31.925,"t":"2026-10-22T19:35:00Z","v":85874,"vw":31.921978},{"c":31.89,"h":31.925,"l":31.875,"n":761,"o":31.925,"t":"2026-10-22T19:40:00Z","v":53215,"vw":31.906968},{"c":31.85,"h":31.885,"l":31.825,"n":766,"o":31.885,"t":"2026-10-22T19:45:00Z","v":69346,"vw":31.855085},{"c":31.875,"h":31.915,"l":31.845,"n":1266,"o":31.85,"t":"2026-10-22T19:50:00Z","v":114126,"vw":31.881232},{"c":31.915,"h":31.955,"l":31.88,"n":2746,"o":31.88,"t":"2026-10-22T19:55:00Z","v":279622,"vw":31.919151},{"c":31.9,"h":31.9,"l":31.9,"n":64,"o":31.9,"t":"2026-10-22T20:00:00Z","v":576782,"vw":31.9}],"history":[{"c":37.34,"h":38.03,"l":37.28,"n":17641,"o":37.92,"t":"2024-10-21T04:00:00Z","v":1661480,"vw":37.403482},{"c":38.16,"h":38.34,"l":37.27,"n":19081,"o":37.27,"t":"2024-10-22T04:00:00Z","v":2126196,"vw":38.011688},{"c":39.05,"h":39.375,"l":38.295,"n":33331,"o":38.37,"t":"2024-10-23T04:00:00Z","v":3259959,"vw":39.087454},{"c":38.62,"h":39.35,"l":38.575,"n":21092,"o":39.12,"t":"2024-10-24T04:00:00Z","v":1995166,"vw":38.71222},{"c":38.27,"h":38.8,"l":38.14,"n":22756,"o":38.8,"t":"2024-10-25T04:00:00Z","v":2210270,"vw":38.396203},{"c":38.24,"h":38.65,"l":38.12,"n":22047,"o":38.48,"t":"2024-10-28T04:00:00Z","v":2291248,"vw":38.286128},{"c":37.8,"h":38.43,"l":37.73,"n":24535,"o":38.05,"t":"2024-10-29T04:00:00Z","v":2805205,"vw":37.916614},{"c":36.7,"h":37.62,"l":36.15,"n":40840,"o":37.02,"t":"2024-10-30T04:00:00Z","v":4774427,"vw":36.753972},{"c":35.24,"h":36.34,"l":35.23,"n":32918,"o":36.34,"t":"2024-10-31T04:00:00Z","v":4026532,"vw":35.683711},{"c":35.02,"h":35.49,"l":34.81,"n":26882,"o":35.22,"t":"2024-11-01T04:00:00Z","v":3508502,"vw":35.102268},{"c":35.2,"h":35.4,"l":34.83,"n":34243,"o":35.12,"t":"2024-11-04T05:00:00Z","v":2896653,"vw":35.193479},{"c":35.4,"h":35.46,"l":34.93,"n":24746,"o":35.12,"t":"2024-11-05T05:00:00Z","v":1944012,"vw":35.289671},{"c":36.37,"h":36.68,"l":35.605,"n":30846,"o":36.09,"t":"2024-11-06T05:00:00Z","v":3217636,"vw":36.223676},{"c":36.73,"h":36.95,"l":36.02,"n":21169,"o":36.4,"t":"2024-11-07T05:00:00Z","v":2080496,"vw":36.729984},{"c":36.96,"h":37.39,"l":36.78,"n":22066,"o":36.92,"t":"2024-11-08T05:00:00Z","v":2211357,"vw":37.057966},{"c":37.41,"h":38.15,"l":37.08,"n":21473,"o":37.12,"t":"2024-11-11T05:00:00Z","v":2453877,"vw":37.502454},{"c":37.33,"h":37.76,"l":37.29,"n":20717,"o":37.46,"t":"2024-11-12T05:00:00Z","v":1969897,"vw":37.425468},{"c":37.96,"h":38.25,"l":37.61,"n":22672,"o":37.61,"t":"2024-11-13T05:00:00Z","v":2325289,"vw":37.978864},{"c":37.51,"h":37.935,"l":37.46,"n":18031,"o":37.88,"t":"2024-11-14T05:00:00Z","v":1788834,"vw":37.610146},{"c":37.6,"h":37.68,"l":37.355,"n":19724,"o":37.47,"t":"2024-11-15T05:00:00Z","v":1683745,"vw":37.564901},{"c":37.44,"h":37.93,"l":37.34,"n":21245,"o":37.5,"t":"2024-11-18T05:00:00Z","v":2388957,"vw":37.532625},{"c":37.58,"h":37.76,"l":37.11,"n":12836,"o":37.36,"t":"2024-11-19T05:00:00Z","v":1251854,"vw":37.565714},{"c":37.54,"h":37.76,"l":37.37,"n":12942,"o":37.4,"t":"2024-11-20T05:00:00Z","v":1289168,"vw":37.557874},{"c":37.63,"h":37.79,"l":37.4,"n":12456,"o":37.53,"t":"2024-11-21T05:00:00Z","v":1202721,"vw":37.634844},{"c":37.66,"h":37.84,"l":37.53,"n":11932,"o":37.62,"t":"2024-11-22T05:00:00Z","v":1214598,"vw":37.662316},{"c":38.05,"h":38.19,"l":37.78,"n":22666,"o":37.78,"t":"2024-11-25T05:00:00Z","v":3773200,"vw":38.030064},{"c":38.32,"h":38.61,"l":37.94,"n":20056,"o":38.09,"t":"2024-11-26T05:00:00Z","v":3025796,"vw":38.35633},{"c":38.62,"h":38.84,"l":38.54,"n":15279,"o":38.56,"t":"2024-11-27T05:00:00Z","v":1602539,"vw":38.66264},{"c":38.29,"h":38.78,"l":38.28,"n":11608,"o":38.56,"t":"2024-11-29T05:00:00Z","v":1368812,"vw":38.461071},{"c":37.69,"h":38.29,"l":37.48,"n":15286,"o":38.29,"t":"2024-12-02T05:00:00Z","v":1865150,"vw":37.678979},{"c":37.44,"h":37.78,"l":37.43,"n":14329,"o":37.78,"t":"2024-12-03T05:00:00Z","v":1125996,"vw":37.51647},{"c":37.61,"h":37.655,"l":37.13,"n":12344,"o":37.49,"t":"2024-12-04T05:00:00Z","v":1261363,"vw":37.516894},{"c":37.38,"h":37.5,"l":37.14,"n":16498,"o":37.5,"t":"2024-12-05T05:00:00Z","v":2393223,"vw":37.336613},{"c":37.26,"h":37.605,"l":37.26,"n":17151,"o":37.4,"t":"2024-12-06T05:00:00Z","v":2233040,"vw":37.375025},{"c":37.69,"h":37.9,"l":37.22,"n":22918,"o":37.25,"t":"2024-12-09T05:00:00Z","v":2510101,"vw":37.674696},{"c":37.57,"h":38.08,"l":37.47,"n":26568,"o":37.95,"t":"2024-12-10T05:00:00Z","v":3566323,"vw":37.741437},{"c":37.75,"h":38.12,"l":37.47,"n":25715,"o":37.49,"t":"2024-12-11T05:00:00Z","v":3228962,"vw":37.818773},{"c":37.96,"h":38.305,"l":37.59,"n":23279,"o":37.69,"t":"2024-12-12T05:00:00Z","v":2917876,"vw":38.079881},{"c":37.37,"h":37.85,"l":37.06,"n":20400,"o":37.57,"t":"2024-12-13T05:00:00Z","v":2634504,"vw":37.277423},{"c":37.42,"h":38.08,"l":37.25,"n":19959,"o":37.55,"t":"2024-12-16T05:00:00Z","v":1784544,"vw":37.677987},{"c":36.9,"h":37.47,"l":36.36,"n":29944,"o":36.61,"t":"2024-12-17T05:00:00Z","v":2879419,"vw":37.037702},{"c":35.96,"h":37.225,"l":35.75,"n":30142,"o":36.85,"t":"2024-12-18T05:00:00Z","v":2951553,"vw":36.366001},{"c":36.06,"h":37.02,"l":35.8,"n":30416,"o":35.92,"t":"2024-12-19T05:00:00Z","v":3691305,"vw":36.365323},{"c":36.52,"h":36.9,"l":36.18,"n":29713,"o":36.33,"t":"2024-12-20T05:00:00Z","v":6057309,"vw":36.556314},{"c":36.83,"h":36.86,"l":36.27,"n":17414,"o":36.31,"t":"2024-12-23T05:00:00Z","v":1362972,"vw":36.736067},{"c":37.15,"h":37.165,"l":36.67,"n":7076,"o":36.79,"t":"2024-12-24T05:00:00Z","v":516082,"vw":37.052568},{"c":37.15,"h":37.39,"l":36.9,"n":13156,"o":37.01,"t":"2024-12-26T05:00:00Z","v":1390680,"vw":37.186587},{"c":37.1,"h":37.34,"l":36.94,"n":13532,"o":37,"t":"2024-12-27T05:00:00Z","v":1255392,"vw":37.093412},{"c":37.04,"h":37.04,"l":36.55,"n":20714,"o":36.87,"t":"2024-12-30T05:00:00Z","v":1966438,"vw":36.945357},{"c":37.42,"h":37.46,"l":37.045,"n":16392,"o":37.32,"t":"2024-12-31T05:00:00Z","v":1636604,"vw":37.351669},{"c":36.75,"h":37.49,"l":36.69,"n":20462,"o":37.32,"t":"2025-01-02T05:00:00Z","v":1742640,"vw":36.906026},{"c":37.31,"h":37.34,"l":36.635,"n":12693,"o":36.81,"t":"2025-01-03T05:00:00Z","v":1220352,"vw":37.17743},{"c":36.1,"h":37.35,"l":36.02,"n":27967,"o":37.27,"t":"2025-01-06T05:00:00Z","v":2711455,"vw":36.368418},{"c":35.88,"h":36.49,"l":35.7,"n":24971,"o":36.34,"t":"2025-01-07T05:00:00Z","v":3070044,"vw":35.969013},{"c":36.17,"h":36.17,"l":35.66,"n":18395,"o":35.89,"t":"2025-01-08T05:00:00Z","v":2240246,"vw":35.976279},{"c":35.28,"h":35.93,"l":35.17,"n":22303,"o":35.61,"t":"2025-01-10T05:00:00Z","v":2471124,"vw":35.378309},{"c":35.43,"h":35.48,"l":34.93,"n":29199,"o":35.29,"t":"2025-01-13T05:00:00Z","v":2733009,"vw":35.323568},{"c":35.23,"h":35.68,"l":35.19,"n":24046,"o":35.41,"t":"2025-01-14T05:00:00Z","v":2698922,"vw":35.372261},{"c":34.43,"h":36,"l":34.38,"n":39680,"o":35.98,"t":"2025-01-15T05:00:00Z","v":3478926,"vw":34.80486},{"c":34.86,"h":34.9,"l":34.25,"n":23191,"o":34.41,"t":"2025-01-16T05:00:00Z","v":2091602,"vw":34.674302},{"c":35.19,"h":35.49,"l":34.835,"n":15719,"o":34.87,"t":"2025-01-17T05:00:00Z","v":1624942,"vw":35.234322},{"c":35.43,"h":35.54,"l":34.9,"n":21324,"o":34.9,"t":"2025-01-21T05:00:00Z","v":2361330,"vw":35.272192},{"c":34.91,"h":35.21,"l":34.71,"n":19183,"o":35.21,"t":"2025-01-22T05:00:00Z","v":1600944,"vw":34.933935},{"c":34.63,"h":34.86,"l":34.01,"n":28628,"o":34.86,"t":"2025-01-23T05:00:00Z","v":3286867,"vw":34.421313},{"c":34.6,"h":34.92,"l":34.365,"n":17950,"o":34.9,"t":"2025-01-24T05:00:00Z","v":2685834,"vw":34.669443},{"c":34.81,"h":35.205,"l":34.47,"n":25839,"o":34.56,"t":"2025-01-27T05:00:00Z","v":2909572,"vw":34.790169},{"c":35.13,"h":35.5,"l":34.52,"n":31246,"o":34.65,"t":"2025-01-28T05:00:00Z","v":3695987,"vw":35.20437},{"c":34.45,"h":35.2,"l":34.11,"n":24066,"o":35.05,"t":"2025-01-29T05:00:00Z","v":2902042,"vw":34.532824},{"c":34.56,"h":34.88,"l":34.22,"n":18589,"o":34.82,"t":"2025-01-30T05:00:00Z","v":2423901,"vw":34.590079},{"c":34.63,"h":34.99,"l":34.31,"n":16793,"o":34.47,"t":"2025-01-31T05:00:00Z","v":1704735,"vw":34.668144},{"c":34.52,"h":34.71,"l":34.03,"n":17985,"o":34.3,"t":"2025-02-03T05:00:00Z","v":1978107,"vw":34.497004},{"c":34.75,"h":34.86,"l":34.11,"n":14964,"o":34.27,"t":"2025-02-04T05:00:00Z","v":1473783,"vw":34.691537},{"c":35.14,"h":35.27,"l":34.68,"n":15046,"o":34.98,"t":"2025-02-05T05:00:00Z","v":1523163,"vw":35.141256},{"c":35.33,"h":35.41,"l":35.04,"n":14157,"o":35.21,"t":"2025-02-06T05:00:00Z","v":1599536,"vw":35.249049},{"c":35.53,"h":35.71,"l":35.125,"n":19867,"o":35.41,"t":"2025-02-07T05:00:00Z","v":1688924,"vw":35.507836},{"c":35.35,"h":35.65,"l":35.125,"n":13998,"o":35.46,"t":"2025-02-10T05:00:00Z","v":1397245,"vw":35.324547},{"c":35.35,"h":35.36,"l":35.07,"n":18282,"o":35.19,"t":"2025-02-11T05:00:00Z","v":2099173,"vw":35.245661},{"c":35.26,"h":35.46,"l":34.74,"n":15799,"o":34.8,"t":"2025-02-12T05:00:00Z","v":1503838,"vw":35.27569},{"c":35.83,"h":35.9,"l":35.35,"n":14469,"o":35.37,"t":"2025-02-13T05:00:00Z","v":2189372,"vw":35.754619},{"c":35.24,"h":36.07,"l":35.19,"n":18888,"o":35.95,"t":"2025-02-14T05:00:00Z","v":2710696,"vw":35.387597},{"c":35.54,"h":35.59,"l":35.095,"n":18747,"o":35.21,"t":"2025-02-18T05:00:00Z","v":1683268,"vw":35.399345},{"c":35.31,"h":35.6,"l":35.17,"n":16255,"o":35.52,"t":"2025-02-19T05:00:00Z","v":1547061,"vw":35.35177},{"c":35.71,"h":35.74,"l":35.25,"n":17036,"o":35.33,"t":"2025-02-20T05:00:00Z","v":1770704,"vw":35.586573},{"c":35.14,"h":35.67,"l":34.31,"n":40913,"o":35.5,"t":"2025-02-21T05:00:00Z","v":4163933,"vw":34.92725},{"c":34.78,"h":35.3,"l":34.67,"n":26665,"o":35.28,"t":"2025-02-24T05:00:00Z","v":2553686,"vw":34.921917},{"c":35.34,"h":35.49,"l":34.81,"n":29408,"o":35.09,"t":"2025-02-25T05:00:00Z","v":3275859,"vw":35.230826},{"c":34.8,"h":35.38,"l":34.675,"n":23357,"o":35.27,"t":"2025-02-26T05:00:00Z","v":2627967,"vw":34.952778},{"c":36.45,"h":36.47,"l":34.57,"n":39671,"o":34.74,"t":"2025-02-27T05:00:00Z","v":4930067,"vw":35.990506},{"c":37.01,"h":37.72,"l":36.47,"n":45750,"o":36.66,"t":"2025-02-28T05:00:00Z","v":6767445,"vw":37.244209},{"c":37.31,"h":37.63,"l":36.68,"n":25086,"o":37.05,"t":"2025-03-03T05:00:00Z","v":2610047,"vw":37.338519},{"c":36.4,"h":37.69,"l":36.375,"n":27061,"o":37.43,"t":"2025-03-04T05:00:00Z","v":2553212,"vw":36.749875},{"c":36.84,"h":36.86,"l":36.04,"n":20924,"o":36.05,"t":"2025-03-05T05:00:00Z","v":2999729,"vw":36.626865},{"c":36.07,"h":36.58,"l":35.73,"n":25998,"o":36.51,"t":"2025-03-06T05:00:00Z","v":2513836,"vw":36.096929},{"c":36.23,"h":36.73,"l":36.11,"n":20111,"o":36.16,"t":"2025-03-07T05:00:00Z","v":1688318,"vw":36.349914},{"c":36,"h":36.855,"l":35.87,"n":22149,"o":36.38,"t":"2025-03-10T04:00:00Z","v":2653537,"vw":36.117795},{"c":35.6,"h":36.13,"l":35.26,"n":29898,"o":35.94,"t":"2025-03-11T04:00:00Z","v":2661924,"vw":35.56899},{"c":34.99,"h":35.88,"l":34.97,"n":20205,"o":35.61,"t":"2025-03-12T04:00:00Z","v":1631036,"vw":35.147686},{"c":34.66,"h":35.37,"l":34.56,"n":24808,"o":34.9,"t":"2025-03-13T04:00:00Z","v":2247899,"vw":34.836037},{"c":35.4,"h":35.45,"l":34.39,"n":24024,"o":34.44,"t":"2025-03-14T04:00:00Z","v":2647328,"vw":35.033287},{"c":36,"h":36.18,"l":35.23,"n":20193,"o":35.31,"t":"2025-03-17T04:00:00Z","v":1909890,"vw":35.981213},{"c":36.15,"h":36.255,"l":35.67,"n":18675,"o":35.75,"t":"2025-03-18T04:00:00Z","v":1860907,"vw":36.060012},{"c":36.35,"h":36.54,"l":35.88,"n":27389,"o":36.06,"t":"2025-03-19T04:00:00Z","v":2235907,"vw":36.293114},{"c":36.47,"h":36.7,"l":36.16,"n":16780,"o":36.25,"t":"2025-03-20T04:00:00Z","v":1535469,"vw":36.422945},{"c":36.38,"h":36.89,"l":36.22,"n":32795,"o":36.59,"t":"2025-03-21T04:00:00Z","v":4270054,"vw":36.460617},{"c":37.09,"h":37.27,"l":36.49,"n":20648,"o":36.49,"t":"2025-03-24T04:00:00Z","v":2213512,"vw":37.046587},{"c":36.87,"h":37.45,"l":36.67,"n":25357,"o":37.12,"t":"2025-03-25T04:00:00Z","v":2851095,"vw":37.049933},{"c":37.24,"h":37.24,"l":36.85,"n":20579,"o":37.06,"t":"2025-03-26T04:00:00Z","v":1428474,"vw":37.137903},{"c":37.48,"h":37.87,"l":37.21,"n":26958,"o":37.36,"t":"2025-03-27T04:00:00Z","v":2746413,"vw":37.507957},{"c":37.58,"h":37.8424,"l":37.26,"n":17088,"o":37.67,"t":"2025-03-28T04:00:00Z","v":1286714,"vw":37.520727},{"c":37.81,"h":38.06,"l":37.59,"n":29784,"o":37.78,"t":"2025-03-31T04:00:00Z","v":3710524,"vw":37.849485},{"c":37.65,"h":38.01,"l":37.31,"n":22169,"o":37.87,"t":"2025-04-01T04:00:00Z","v":2234727,"vw":37.597238},{"c":37.84,"h":38.015,"l":37.4,"n":15294,"o":37.68,"t":"2025-04-02T04:00:00Z","v":1257161,"vw":37.794496},{"c":37.18,"h":37.94,"l":37.12,"n":21714,"o":37.55,"t":"2025-04-03T04:00:00Z","v":1802187,"vw":37.321713},{"c":35.47,"h":37.055,"l":35.415,"n":44300,"o":36.41,"t":"2025-04-04T04:00:00Z","v":3075639,"vw":36.085342},{"c":33.96,"h":35.88,"l":33.785,"n":35530,"o":34.87,"t":"2025-04-07T04:00:00Z","v":2979428,"vw":34.221235},{"c":32.8,"h":34.82,"l":32.47,"n":33101,"o":34.75,"t":"2025-04-08T04:00:00Z","v":2824865,"vw":33.276444},{"c":35.1,"h":35.235,"l":31.68,"n":33558,"o":32.36,"t":"2025-04-09T04:00:00Z","v":2553071,"vw":34.19497},{"c":34.34,"h":35.405,"l":33.4401,"n":26011,"o":34.83,"t":"2025-04-10T04:00:00Z","v":1747693,"vw":34.304582},{"c":35.15,"h":35.22,"l":33.62,"n":26781,"o":34.01,"t":"2025-04-11T04:00:00Z","v":1894947,"vw":34.602355},{"c":35.88,"h":36.07,"l":35.17,"n":27999,"o":35.38,"t":"2025-04-14T04:00:00Z","v":1852848,"vw":35.790165},{"c":36.12,"h":36.32,"l":35.86,"n":13204,"o":35.86,"t":"2025-04-15T04:00:00Z","v":1007922,"vw":36.106443},{"c":36.35,"h":36.59,"l":36.05,"n":17840,"o":36.05,"t":"2025-04-16T04:00:00Z","v":1518366,"vw":36.334539},{"c":36.86,"h":37.22,"l":36.49,"n":19527,"o":36.5,"t":"2025-04-17T04:00:00Z","v":1493523,"vw":36.919149},{"c":36.44,"h":36.79,"l":35.89,"n":19851,"o":36.62,"t":"2025-04-21T04:00:00Z","v":1242694,"vw":36.336124},{"c":37.27,"h":37.37,"l":36.77,"n":19581,"o":36.84,"t":"2025-04-22T04:00:00Z","v":1497333,"vw":37.167318},{"c":36.99,"h":37.9899,"l":36.73,"n":22908,"o":37.36,"t":"2025-04-23T04:00:00Z","v":2228605,"vw":37.066986},{"c":36.95,"h":37.2,"l":36.62,"n":25892,"o":36.95,"t":"2025-04-24T04:00:00Z","v":1142958,"vw":36.981568},{"c":36.83,"h":37.18,"l":36.52,"n":24968,"o":36.87,"t":"2025-04-25T04:00:00Z","v":1561707,"vw":36.740502},{"c":37.22,"h":37.33,"l":36.72,"n":29968,"o":36.77,"t":"2025-04-28T04:00:00Z","v":1582635,"vw":37.127402},{"c":36.65,"h":37.26,"l":36.61,"n":32045,"o":37.08,"t":"2025-04-29T04:00:00Z","v":2211977,"vw":36.779049},{"c":37.39,"h":37.43,"l":36.07,"n":32464,"o":36.72,"t":"2025-04-30T04:00:00Z","v":2724713,"vw":37.045138},{"c":37.89,"h":38.12,"l":37.05,"n":35387,"o":37.43,"t":"2025-05-01T04:00:00Z","v":2740434,"vw":37.858732},{"c":39.31,"h":39.49,"l":38.075,"n":34521,"o":38.73,"t":"2025-05-02T04:00:00Z","v":3397899,"vw":39.081924},{"c":38.87,"h":39.49,"l":38.57,"n":27998,"o":39.32,"t":"2025-05-05T04:00:00Z","v":2325385,"vw":38.948811},{"c":38.73,"h":38.93,"l":38.4,"n":20567,"o":38.77,"t":"2025-05-06T04:00:00Z","v":1413903,"vw":38.701007},{"c":38.79,"h":39.07,"l":38.59,"n":22079,"o":38.81,"t":"2025-05-07T04:00:00Z","v":2179737,"vw":38.828194},{"c":38.36,"h":39.04,"l":38.32,"n":20246,"o":38.95,"t":"2025-05-08T04:00:00Z","v":1554849,"vw":38.504507},{"c":38.7,"h":38.78,"l":38.155,"n":15577,"o":38.28,"t":"2025-05-09T04:00:00Z","v":1184252,"vw":38.602092},{"c":38.31,"h":39.005,"l":38.13,"n":35694,"o":38.97,"t":"2025-05-12T04:00:00Z","v":2286994,"vw":38.304269},{"c":37.68,"h":38.39,"l":37.495,"n":34667,"o":38.39,"t":"2025-05-13T04:00:00Z","v":2046342,"vw":37.687985},{"c":37.43,"h":37.4857,"l":36.955,"n":32043,"o":37.47,"t":"2025-05-14T04:00:00Z","v":1869562,"vw":37.340513},{"c":38.29,"h":38.3,"l":37.43,"n":22561,"o":37.43,"t":"2025-05-15T04:00:00Z","v":2054217,"vw":38.079725},{"c":38.73,"h":38.765,"l":38.27,"n":20741,"o":38.43,"t":"2025-05-16T04:00:00Z","v":1620527,"vw":38.610809},{"c":38.78,"h":38.85,"l":38.33,"n":14553,"o":38.41,"t":"2025-05-19T04:00:00Z","v":999492,"vw":38.759118},{"c":38.6,"h":38.82,"l":38.47,"n":18744,"o":38.49,"t":"2025-05-20T04:00:00Z","v":1487720,"vw":38.59012},{"c":37.91,"h":38.76,"l":37.79,"n":18488,"o":38.53,"t":"2025-05-21T04:00:00Z","v":1478972,"vw":38.062605},{"c":37.63,"h":38.11,"l":37.22,"n":26093,"o":37.86,"t":"2025-05-22T04:00:00Z","v":1867194,"vw":37.619809},{"c":37.65,"h":37.69,"l":37.22,"n":18421,"o":37.66,"t":"2025-05-23T04:00:00Z","v":1314375,"vw":37.540103},{"c":37.72,"h":37.895,"l":37.31,"n":31955,"o":37.81,"t":"2025-05-27T04:00:00Z","v":3236997,"vw":37.701349},{"c":37.25,"h":37.79,"l":37.06,"n":30908,"o":37.61,"t":"2025-05-28T04:00:00Z","v":2568126,"vw":37.245327},{"c":37.5,"h":37.675,"l":36.99,"n":22860,"o":37.21,"t":"2025-05-29T04:00:00Z","v":1551855,"vw":37.404277},{"c":37.85,"h":38.01,"l":37.21,"n":29184,"o":37.48,"t":"2025-05-30T04:00:00Z","v":4030375,"vw":37.788803},{"c":37.87,"h":37.9,"l":37.16,"n":20729,"o":37.58,"t":"2025-06-02T04:00:00Z","v":1365925,"vw":37.733606},{"c":37.33,"h":37.78,"l":36.98,"n":22363,"o":37.75,"t":"2025-06-03T04:00:00Z","v":1644641,"vw":37.331515},{"c":37.21,"h":37.5,"l":37.1,"n":17754,"o":37.23,"t":"2025-06-04T04:00:00Z","v":1534330,"vw":37.278323},{"c":36.86,"h":37.23,"l":36.83,"n":16729,"o":37.18,"t":"2025-06-05T04:00:00Z","v":1175507,"vw":36.951301},{"c":36.68,"h":37.15,"l":36.4,"n":32577,"o":36.61,"t":"2025-06-06T04:00:00Z","v":2207567,"vw":36.663723},{"c":36.7,"h":36.995,"l":36.25,"n":20819,"o":36.76,"t":"2025-06-09T04:00:00Z","v":1424678,"vw":36.711894},{"c":36.94,"h":37.08,"l":36.51,"n":28407,"o":36.8,"t":"2025-06-10T04:00:00Z","v":2223466,"vw":36.832122},{"c":36.34,"h":37.1,"l":36.165,"n":27683,"o":36.98,"t":"2025-06-11T04:00:00Z","v":2625738,"vw":36.506705},{"c":36.62,"h":36.75,"l":36.13,"n":26505,"o":36.26,"t":"2025-06-12T04:00:00Z","v":1821774,"vw":36.594135},{"c":36.4,"h":36.94,"l":36.095,"n":26558,"o":36.16,"t":"2025-06-13T04:00:00Z","v":2496906,"vw":36.370517},{"c":36.06,"h":36.76,"l":35.93,"n":24108,"o":36.52,"t":"2025-06-16T04:00:00Z","v":2292768,"vw":36.133942},{"c":36.45,"h":36.625,"l":36,"n":30327,"o":36.22,"t":"2025-06-17T04:00:00Z","v":2756234,"vw":36.391902},{"c":36.52,"h":36.86,"l":36.29,"n":21203,"o":36.54,"t":"2025-06-18T04:00:00Z","v":1582772,"vw":36.571313},{"c":36.47,"h":36.745,"l":36.19,"n":20967,"o":36.67,"t":"2025-06-20T04:00:00Z","v":2798843,"vw":36.501763},{"c":36.8,"h":37.06,"l":36.455,"n":22034,"o":36.5,"t":"2025-06-23T04:00:00Z","v":2114775,"vw":36.795982},{"c":36.67,"h":37.02,"l":36.63,"n":22768,"o":36.73,"t":"2025-06-24T04:00:00Z","v":2025635,"vw":36.811644},{"c":35.81,"h":36.495,"l":35.81,"n":28888,"o":36.32,"t":"2025-06-25T04:00:00Z","v":4150295,"vw":35.9305},{"c":36.03,"h":36.125,"l":35.68,"n":21999,"o":35.99,"t":"2025-06-26T04:00:00Z","v":1933367,"vw":35.950076},{"c":35.94,"h":36.1899,"l":35.67,"n":22400,"o":36.03,"t":"2025-06-27T04:00:00Z","v":2981006,"vw":35.935604},{"c":36.07,"h":36.13,"l":35.31,"n":22804,"o":35.86,"t":"2025-06-30T04:00:00Z","v":2366461,"vw":35.941374},{"c":35.74,"h":36.32,"l":35.72,"n":30672,"o":35.95,"t":"2025-07-01T04:00:00Z","v":3234059,"vw":35.90558},{"c":35.44,"h":35.87,"l":35.105,"n":25488,"o":35.66,"t":"2025-07-02T04:00:00Z","v":2164489,"vw":35.414801},{"c":35.6,"h":35.825,"l":35.22,"n":14961,"o":35.42,"t":"2025-07-03T04:00:00Z","v":1235726,"vw":35.633473},{"c":35.4,"h":36,"l":35.245,"n":27244,"o":35.6,"t":"2025-07-07T04:00:00Z","v":2750252,"vw":35.473289},{"c":35.47,"h":35.77,"l":35.2,"n":28069,"o":35.24,"t":"2025-07-08T04:00:00Z","v":3155466,"vw":35.546701},{"c":35.51,"h":35.84,"l":35.45,"n":31125,"o":35.5,"t":"2025-07-09T04:00:00Z","v":3288800,"vw":35.628873},{"c":35.73,"h":35.92,"l":35.35,"n":19955,"o":35.46,"t":"2025-07-10T04:00:00Z","v":2025463,"vw":35.758635},{"c":35.76,"h":35.87,"l":35.31,"n":28055,"o":35.33,"t":"2025-07-11T04:00:00Z","v":2518466,"vw":35.696539},{"c":35.91,"h":36.15,"l":35.76,"n":26064,"o":35.8,"t":"2025-07-14T04:00:00Z","v":1999260,"vw":35.907279},{"c":35.49,"h":35.94,"l":35.39,"n":25309,"o":35.91,"t":"2025-07-15T04:00:00Z","v":2117455,"vw":35.548906},{"c":36.02,"h":36.105,"l":35.5,"n":21224,"o":35.5,"t":"2025-07-16T04:00:00Z","v":1594971,"vw":35.925073},{"c":36.3,"h":36.39,"l":35.885,"n":24556,"o":35.97,"t":"2025-07-17T04:00:00Z","v":2025370,"vw":36.234747},{"c":36.15,"h":36.55,"l":36.045,"n":24971,"o":36.28,"t":"2025-07-18T04:00:00Z","v":2757973,"vw":36.230775},{"c":36.1,"h":36.465,"l":36.073,"n":22013,"o":36.19,"t":"2025-07-21T04:00:00Z","v":1695905,"vw":36.176517},{"c":36.74,"h":36.86,"l":36.05,"n":18141,"o":36.1,"t":"2025-07-22T04:00:00Z","v":1980893,"vw":36.684942},{"c":36.61,"h":36.825,"l":36.48,"n":19682,"o":36.74,"t":"2025-07-23T04:00:00Z","v":1550832,"vw":36.624637},{"c":36.26,"h":36.56,"l":36.23,"n":17473,"o":36.56,"t":"2025-07-24T04:00:00Z","v":1468065,"vw":36.340966},{"c":36.01,"h":36.38,"l":35.965,"n":15004,"o":36.26,"t":"2025-07-25T04:00:00Z","v":1207847,"vw":36.056737},{"c":35.28,"h":36.06,"l":35.28,"n":18830,"o":36,"t":"2025-07-28T04:00:00Z","v":1489733,"vw":35.454409},{"c":36.11,"h":36.16,"l":35.22,"n":23235,"o":35.45,"t":"2025-07-29T04:00:00Z","v":1808662,"vw":35.898506},{"c":35.25,"h":36.13,"l":34.9,"n":22912,"o":36.13,"t":"2025-07-30T04:00:00Z","v":1930355,"vw":35.427259},{"c":34.69,"h":35.25,"l":34.52,"n":36364,"o":35.07,"t":"2025-07-31T04:00:00Z","v":2888652,"vw":34.777523},{"c":35.19,"h":36.1,"l":34.55,"n":50050,"o":35.61,"t":"2025-08-01T04:00:00Z","v":5176548,"vw":35.149992},{"c":35.48,"h":35.835,"l":35.12,"n":28646,"o":35.22,"t":"2025-08-04T04:00:00Z","v":2082591,"vw":35.551449},{"c":35.28,"h":35.67,"l":35.22,"n":21451,"o":35.57,"t":"2025-08-05T04:00:00Z","v":1592989,"vw":35.365901},{"c":34.84,"h":35.34,"l":34.45,"n":31756,"o":35.19,"t":"2025-08-06T04:00:00Z","v":2940650,"vw":34.781129},{"c":34.75,"h":34.96,"l":34.54,"n":18784,"o":34.96,"t":"2025-08-07T04:00:00Z","v":1344140,"vw":34.728525},{"c":34.42,"h":34.85,"l":34.34,"n":14493,"o":34.8,"t":"2025-08-08T04:00:00Z","v":1218150,"vw":34.468359},{"c":34.22,"h":34.475,"l":34.17,"n":13473,"o":34.3,"t":"2025-08-11T04:00:00Z","v":967974,"vw":34.272109},{"c":34.25,"h":34.35,"l":33.96,"n":20948,"o":34.22,"t":"2025-08-12T04:00:00Z","v":1696092,"vw":34.187339},{"c":34.89,"h":34.91,"l":34.19,"n":24510,"o":34.34,"t":"2025-08-13T04:00:00Z","v":1903669,"vw":34.682742},{"c":34.59,"h":34.75,"l":34.42,"n":24267,"o":34.6,"t":"2025-08-14T04:00:00Z","v":1804269,"vw":34.616894},{"c":34.78,"h":34.8,"l":34.47,"n":20018,"o":34.57,"t":"2025-08-15T04:00:00Z","v":1660062,"vw":34.705168},{"c":34.41,"h":34.75,"l":34.36,"n":21362,"o":34.7,"t":"2025-08-18T04:00:00Z","v":2098747,"vw":34.466067},{"c":34.98,"h":35.07,"l":34.465,"n":26057,"o":34.5,"t":"2025-08-19T04:00:00Z","v":2872800,"vw":34.90653},{"c":35.09,"h":35.58,"l":35.03,"n":23696,"o":35.1,"t":"2025-08-20T04:00:00Z","v":2064482,"vw":35.217241},{"c":35.23,"h":35.445,"l":34.97,"n":19966,"o":34.97,"t":"2025-08-21T04:00:00Z","v":1806016,"vw":35.253195},{"c":35.76,"h":35.85,"l":35.385,"n":27401,"o":35.53,"t":"2025-08-22T04:00:00Z","v":2831422,"vw":35.677931},{"c":35.23,"h":35.84,"l":34.97,"n":22045,"o":35.74,"t":"2025-08-25T04:00:00Z","v":1313989,"vw":35.233713},{"c":35.09,"h":35.47,"l":34.945,"n":29139,"o":35.3,"t":"2025-08-26T04:00:00Z","v":2294288,"vw":35.12991},{"c":35.55,"h":35.66,"l":35.06,"n":25821,"o":35.17,"t":"2025-08-27T04:00:00Z","v":2289439,"vw":35.409531},{"c":35.4,"h":35.625,"l":35.21,"n":23971,"o":35.53,"t":"2025-08-28T04:00:00Z","v":1876611,"vw":35.367797},{"c":35.82,"h":35.85,"l":35.29,"n":22653,"o":35.33,"t":"2025-08-29T04:00:00Z","v":1780291,"vw":35.76342},{"c":34.66,"h":35.61,"l":34.525,"n":29383,"o":35.57,"t":"2025-09-02T04:00:00Z","v":2424493,"vw":34.764665},{"c":34.74,"h":34.86,"l":34.5,"n":25590,"o":34.6,"t":"2025-09-03T04:00:00Z","v":2286141,"vw":34.678124},{"c":34.62,"h":35.08,"l":34.25,"n":41529,"o":34.81,"t":"2025-09-04T04:00:00Z","v":4041100,"vw":34.519893},{"c":34.85,"h":34.945,"l":34.41,"n":45545,"o":34.74,"t":"2025-09-05T04:00:00Z","v":4256420,"vw":34.73474},{"c":34.71,"h":34.825,"l":34.465,"n":29756,"o":34.59,"t":"2025-09-08T04:00:00Z","v":2527239,"vw":34.668183},{"c":34.64,"h":34.85,"l":34.4,"n":28881,"o":34.68,"t":"2025-09-09T04:00:00Z","v":2307451,"vw":34.598722},{"c":34.12,"h":34.71,"l":34.095,"n":26869,"o":34.55,"t":"2025-09-10T04:00:00Z","v":2329477,"vw":34.232312},{"c":34.62,"h":34.665,"l":34.12,"n":22846,"o":34.14,"t":"2025-09-11T04:00:00Z","v":1969710,"vw":34.467384},{"c":34.13,"h":34.64,"l":33.905,"n":32124,"o":34.6,"t":"2025-09-12T04:00:00Z","v":2753456,"vw":34.125116},{"c":33.44,"h":34.03,"l":33.27,"n":33580,"o":34.03,"t":"2025-09-15T04:00:00Z","v":3626956,"vw":33.454849},{"c":33.36,"h":33.66,"l":33.2,"n":30622,"o":33.44,"t":"2025-09-16T04:00:00Z","v":3001823,"vw":33.392966},{"c":33.28,"h":33.79,"l":33.16,"n":35088,"o":33.16,"t":"2025-09-17T04:00:00Z","v":3494785,"vw":33.420339},{"c":33.37,"h":33.5002,"l":33.1,"n":22912,"o":33.26,"t":"2025-09-18T04:00:00Z","v":2079924,"vw":33.333506},{"c":33.43,"h":33.647,"l":33.215,"n":21549,"o":33.34,"t":"2025-09-19T04:00:00Z","v":5263222,"vw":33.429628},{"c":33.34,"h":33.6,"l":33.075,"n":31251,"o":33.47,"t":"2025-09-22T04:00:00Z","v":2944258,"vw":33.319001},{"c":33.52,"h":33.54,"l":33.15,"n":25323,"o":33.41,"t":"2025-09-23T04:00:00Z","v":2783259,"vw":33.436367},{"c":32.76,"h":33.485,"l":32.74,"n":29536,"o":33.39,"t":"2025-09-24T04:00:00Z","v":2946209,"vw":32.880495},{"c":32.61,"h":32.87,"l":32.5,"n":41928,"o":32.755,"t":"2025-09-25T04:00:00Z","v":4648355,"vw":32.619389},{"c":32.62,"h":32.86,"l":32.46,"n":35896,"o":32.62,"t":"2025-09-26T04:00:00Z","v":3139497,"vw":32.640632},{"c":32.47,"h":32.8,"l":32.355,"n":29095,"o":32.64,"t":"2025-09-29T04:00:00Z","v":2921149,"vw":32.484231},{"c":33.25,"h":33.265,"l":32.38,"n":29586,"o":32.38,"t":"2025-09-30T04:00:00Z","v":3181103,"vw":33.077486},{"c":32.83,"h":33.51,"l":32.775,"n":35680,"o":33.28,"t":"2025-10-01T04:00:00Z","v":3138802,"vw":33.005057},{"c":32.68,"h":32.985,"l":32.46,"n":28304,"o":32.92,"t":"2025-10-02T04:00:00Z","v":2461706,"vw":32.673015},{"c":32.64,"h":32.935,"l":32.59,"n":22560,"o":32.68,"t":"2025-10-03T04:00:00Z","v":1653708,"vw":32.704485},{"c":32.5,"h":32.75,"l":32.205,"n":25563,"o":32.75,"t":"2025-10-06T04:00:00Z","v":2361821,"vw":32.451885},{"c":32.38,"h":32.895,"l":32.345,"n":30101,"o":32.55,"t":"2025-10-07T04:00:00Z","v":2857242,"vw":32.518943},{"c":32.61,"h":32.635,"l":32.11,"n":22239,"o":32.32,"t":"2025-10-08T04:00:00Z","v":1851150,"vw":32.517631},{"c":32.54,"h":33.04,"l":32.505,"n":21397,"o":32.85,"t":"2025-10-09T04:00:00Z","v":1721339,"vw":32.673354},{"c":32.54,"h":32.84,"l":32.3,"n":28667,"o":32.61,"t":"2025-10-10T04:00:00Z","v":2324192,"vw":32.543433},{"c":32.92,"h":32.95,"l":32.425,"n":21150,"o":32.46,"t":"2025-10-13T04:00:00Z","v":1960162,"vw":32.843256},{"c":33.06,"h":33.275,"l":32.815,"n":27131,"o":32.815,"t":"2025-10-14T04:00:00Z","v":1916327,"vw":33.09501},{"c":32.56,"h":33.31,"l":32.42,"n":32896,"o":33.08,"t":"2025-10-15T04:00:00Z","v":3409010,"vw":32.701484},{"c":32.64,"h":32.99,"l":32.32,"n":31598,"o":32.64,"t":"2025-10-16T04:00:00Z","v":3156369,"vw":32.692783},{"c":32.79,"h":32.82,"l":32.24,"n":24484,"o":32.54,"t":"2025-10-17T04:00:00Z","v":2085947,"vw":32.638586},{"c":32.87,"h":33.09,"l":32.8,"n":20316,"o":32.85,"t":"2025-10-20T04:00:00Z","v":1773724,"vw":32.909821},{"c":33.11,"h":33.29,"l":32.82,"n":23319,"o":32.92,"t":"2025-10-21T04:00:00Z","v":2536704,"vw":33.140906},{"c":33.29,"h":33.475,"l":32.97,"n":30060,"o":33.28,"t":"2025-10-22T04:00:00Z","v":3076793,"vw":33.320452},{"c":33.29,"h":33.38,"l":32.855,"n":36503,"o":33.37,"t":"2025-10-23T04:00:00Z","v":2921138,"vw":33.203383},{"c":33.36,"h":33.42,"l":33.1,"n":28206,"o":33.3,"t":"2025-10-24T04:00:00Z","v":2263737,"vw":33.310594},{"c":33.42,"h":33.455,"l":33.06,"n":21890,"o":33.37,"t":"2025-10-27T04:00:00Z","v":1718482,"vw":33.334063},{"c":32.61,"h":33.43,"l":32.575,"n":23481,"o":33.43,"t":"2025-10-28T04:00:00Z","v":1690493,"vw":32.719657},{"c":31.87,"h":32.355,"l":31.69,"n":39254,"o":32.31,"t":"2025-10-29T04:00:00Z","v":4471535,"vw":31.873259},{"c":32.09,"h":33.295,"l":31.83,"n":64861,"o":31.83,"t":"2025-10-30T04:00:00Z","v":7097709,"vw":32.418544},{"c":31.6,"h":32.14,"l":31.19,"n":60187,"o":31.94,"t":"2025-10-31T04:00:00Z","v":7951470,"vw":31.611348},{"c":31.76,"h":31.76,"l":31.01,"n":38008,"o":31.43,"t":"2025-11-03T05:00:00Z","v":3370894,"vw":31.538702},{"c":32.18,"h":32.18,"l":31.555,"n":31420,"o":31.77,"t":"2025-11-04T05:00:00Z","v":2947460,"vw":31.94244},{"c":32.08,"h":32.43,"l":31.95,"n":32229,"o":32.28,"t":"2025-11-05T05:00:00Z","v":3610384,"vw":32.105282},{"c":31.59,"h":32.18,"l":31.5235,"n":26009,"o":32.08,"t":"2025-11-06T05:00:00Z","v":2161427,"vw":31.712389},{"c":32,"h":32.095,"l":31.6,"n":29240,"o":31.6,"t":"2025-11-07T05:00:00Z","v":2938409,"vw":31.943674},{"c":31.53,"h":31.9301,"l":31.505,"n":27934,"o":31.74,"t":"2025-11-10T05:00:00Z","v":2392348,"vw":31.619533},{"c":32.1,"h":32.16,"l":31.57,"n":23304,"o":31.63,"t":"2025-11-11T05:00:00Z","v":2963309,"vw":32.023135},{"c":32.35,"h":32.48,"l":32.06,"n":27383,"o":32.06,"t":"2025-11-12T05:00:00Z","v":2982112,"vw":32.34818},{"c":31.69,"h":32.27,"l":31.57,"n":27934,"o":32.24,"t":"2025-11-13T05:00:00Z","v":2342533,"vw":31.775342},{"c":31.99,"h":32.28,"l":31.835,"n":29144,"o":31.85,"t":"2025-11-14T05:00:00Z","v":2555473,"vw":31.99979},{"c":31.91,"h":32.235,"l":31.91,"n":26093,"o":31.95,"t":"2025-11-17T05:00:00Z","v":2274688,"vw":32.012099},{"c":31.88,"h":31.985,"l":31.53,"n":28967,"o":31.96,"t":"2025-11-18T05:00:00Z","v":2456986,"vw":31.833024},{"c":31.6,"h":31.89,"l":31.505,"n":25026,"o":31.88,"t":"2025-11-19T05:00:00Z","v":1915464,"vw":31.636773},{"c":32,"h":32.14,"l":31.74,"n":31056,"o":31.74,"t":"2025-11-20T05:00:00Z","v":2455972,"vw":31.972588},{"c":32.4,"h":32.625,"l":32.005,"n":28367,"o":32.14,"t":"2025-11-21T05:00:00Z","v":2411359,"vw":32.422134},{"c":32.42,"h":32.645,"l":32.17,"n":27628,"o":32.37,"t":"2025-11-24T05:00:00Z","v":3678954,"vw":32.459339},{"c":32.09,"h":32.725,"l":32.07,"n":29799,"o":32.39,"t":"2025-11-25T05:00:00Z","v":2587290,"vw":32.303476},{"c":31.95,"h":32.29,"l":31.8,"n":21601,"o":31.99,"t":"2025-11-26T05:00:00Z","v":2305038,"vw":32.065094},{"c":32.12,"h":32.295,"l":31.86,"n":18603,"o":31.95,"t":"2025-11-28T05:00:00Z","v":1656619,"vw":32.152097},{"c":31.89,"h":32.295,"l":31.78,"n":28368,"o":31.89,"t":"2025-12-01T05:00:00Z","v":2597299,"vw":32.009858},{"c":31.84,"h":32.01,"l":31.7,"n":23554,"o":31.96,"t":"2025-12-02T05:00:00Z","v":1888740,"vw":31.861432},{"c":31.55,"h":31.95,"l":31.5,"n":21074,"o":31.83,"t":"2025-12-03T05:00:00Z","v":1845278,"vw":31.634529},{"c":30.91,"h":31.72,"l":30.88,"n":35532,"o":31.47,"t":"2025-12-04T05:00:00Z","v":3373724,"vw":31.176267},{"c":30.83,"h":31.165,"l":30.63,"n":27851,"o":30.78,"t":"2025-12-05T05:00:00Z","v":2912510,"vw":30.935646},{"c":30.44,"h":30.85,"l":30.42,"n":26234,"o":30.69,"t":"2025-12-08T05:00:00Z","v":2452857,"vw":30.585831},{"c":30.16,"h":30.91,"l":30.11,"n":32838,"o":30.51,"t":"2025-12-09T05:00:00Z","v":3354307,"vw":30.320326},{"c":30.84,"h":30.96,"l":30.22,"n":36378,"o":30.22,"t":"2025-12-10T05:00:00Z","v":3620588,"vw":30.754998},{"c":31.21,"h":31.48,"l":30.97,"n":46381,"o":30.97,"t":"2025-12-11T05:00:00Z","v":4897534,"vw":31.267971},{"c":31.12,"h":31.4099,"l":30.925,"n":32839,"o":31.38,"t":"2025-12-12T05:00:00Z","v":3216168,"vw":31.110418},{"c":31.41,"h":31.465,"l":30.96,"n":31814,"o":31.22,"t":"2025-12-15T05:00:00Z","v":3090018,"vw":31.26742},{"c":31.4,"h":31.485,"l":31.14,"n":35125,"o":31.46,"t":"2025-12-16T05:00:00Z","v":3831595,"vw":31.348617},{"c":32.02,"h":32.21,"l":31.305,"n":30248,"o":31.43,"t":"2025-12-17T05:00:00Z","v":3283563,"vw":31.997096},{"c":31.68,"h":32.115,"l":31.665,"n":27185,"o":32.01,"t":"2025-12-18T05:00:00Z","v":2502816,"vw":31.746371},{"c":31.12,"h":31.715,"l":31.09,"n":32757,"o":31.71,"t":"2025-12-19T05:00:00Z","v":5716224,"vw":31.240964},{"c":31.47,"h":31.525,"l":30.95,"n":28254,"o":30.98,"t":"2025-12-22T05:00:00Z","v":2583330,"vw":31.384822},{"c":31.49,"h":31.58,"l":31.2,"n":22591,"o":31.52,"t":"2025-12-23T05:00:00Z","v":1871570,"vw":31.456678},{"c":31.83,"h":31.97,"l":31.46,"n":13498,"o":31.46,"t":"2025-12-24T05:00:00Z","v":1548664,"vw":31.833374},{"c":31.89,"h":31.945,"l":31.69,"n":16574,"o":31.78,"t":"2025-12-26T05:00:00Z","v":1251452,"vw":31.83485},{"c":32.08,"h":32.14,"l":31.75,"n":22854,"o":31.98,"t":"2025-12-29T05:00:00Z","v":1793117,"vw":32.02682},{"c":32.23,"h":32.355,"l":32.11,"n":19195,"o":32.18,"t":"2025-12-30T05:00:00Z","v":2062752,"vw":32.251052},{"c":32.1,"h":32.35,"l":31.98,"n":20808,"o":32.24,"t":"2025-12-31T05:00:00Z","v":2302539,"vw":32.132882},{"c":31.92,"h":32.125,"l":31.655,"n":29575,"o":31.84,"t":"2026-01-02T05:00:00Z","v":3357719,"vw":31.893754},{"c":31.53,"h":32.03,"l":31.52,"n":33409,"o":31.74,"t":"2026-01-05T05:00:00Z","v":3766019,"vw":31.741569},{"c":32.4,"h":32.41,"l":31.39,"n":37322,"o":31.56,"t":"2026-01-06T05:00:00Z","v":4375195,"vw":32.177643},{"c":31.01,"h":32.65,"l":28.845,"n":115168,"o":32.55,"t":"2026-01-07T05:00:00Z","v":16001350,"vw":30.788311},{"c":31.63,"h":32.04,"l":30.4001,"n":64406,"o":30.65,"t":"2026-01-08T05:00:00Z","v":7086505,"vw":31.607133},{"c":31.02,"h":31.73,"l":30.73,"n":57303,"o":31.54,"t":"2026-01-09T05:00:00Z","v":5868038,"vw":31.103811},{"c":31.01,"h":31.735,"l":30.985,"n":46486,"o":31.1,"t":"2026-01-12T05:00:00Z","v":5562790,"vw":31.192371},{"c":31.04,"h":31.2,"l":30.51,"n":40928,"o":31.06,"t":"2026-01-13T05:00:00Z","v":4781154,"vw":30.919722},{"c":31.48,"h":31.69,"l":30.94,"n":36885,"o":30.94,"t":"2026-01-14T05:00:00Z","v":4174073,"vw":31.388844},{"c":31.72,"h":32.2,"l":31.44,"n":43872,"o":31.44,"t":"2026-01-15T05:00:00Z","v":5327113,"vw":31.902308},{"c":32.36,"h":32.445,"l":31.54,"n":37108,"o":31.67,"t":"2026-01-16T05:00:00Z","v":3980236,"vw":32.126555},{"c":31.82,"h":32.21,"l":31.51,"n":41297,"o":32.13,"t":"2026-01-20T05:00:00Z","v":4078765,"vw":31.85487},{"c":31.92,"h":32.41,"l":31.64,"n":43311,"o":31.8,"t":"2026-01-21T05:00:00Z","v":4770002,"vw":32.00818},{"c":31.53,"h":32.27,"l":31.5,"n":36797,"o":32.06,"t":"2026-01-22T05:00:00Z","v":3139419,"vw":31.719022},{"c":31.99,"h":32.06,"l":31.52,"n":27350,"o":31.65,"t":"2026-01-23T05:00:00Z","v":2784339,"vw":31.92575},{"c":31.87,"h":32.12,"l":31.76,"n":34882,"o":32.12,"t":"2026-01-26T05:00:00Z","v":4157330,"vw":31.918875},{"c":31.53,"h":31.99,"l":31.495,"n":29212,"o":31.88,"t":"2026-01-27T05:00:00Z","v":2779524,"vw":31.678941},{"c":30.79,"h":31.61,"l":30.715,"n":31428,"o":31.61,"t":"2026-01-28T05:00:00Z","v":3257128,"vw":30.979004},{"c":30.92,"h":31.16,"l":30.63,"n":36109,"o":30.98,"t":"2026-01-29T05:00:00Z","v":4286305,"vw":30.850679},{"c":31.32,"h":31.415,"l":30.6,"n":25473,"o":30.93,"t":"2026-01-30T05:00:00Z","v":2660033,"vw":31.185834},{"c":30.8,"h":31.32,"l":30.78,"n":35585,"o":31.27,"t":"2026-02-02T05:00:00Z","v":3968685,"vw":30.959629},{"c":30.54,"h":31.2,"l":30.125,"n":38561,"o":30.69,"t":"2026-02-03T05:00:00Z","v":3937543,"vw":30.475386},{"c":31.12,"h":31.525,"l":30.51,"n":29643,"o":30.72,"t":"2026-02-04T05:00:00Z","v":2992982,"vw":31.209348},{"c":30.97,"h":31.36,"l":30.845,"n":40732,"o":31.13,"t":"2026-02-05T05:00:00Z","v":3833419,"vw":31.02943},{"c":30.84,"h":31.43,"l":30.67,"n":39512,"o":31.08,"t":"2026-02-06T05:00:00Z","v":4351578,"vw":30.880295},{"c":31.07,"h":31.095,"l":30.5333,"n":36956,"o":30.89,"t":"2026-02-09T05:00:00Z","v":3422836,"vw":30.923428},{"c":31.77,"h":31.845,"l":31.12,"n":29734,"o":31.14,"t":"2026-02-10T05:00:00Z","v":2828887,"vw":31.665554},{"c":31.74,"h":32.015,"l":31.45,"n":43680,"o":31.47,"t":"2026-02-11T05:00:00Z","v":4420652,"vw":31.748497},{"c":31.47,"h":32.17,"l":31.155,"n":48187,"o":32.17,"t":"2026-02-12T05:00:00Z","v":4175811,"vw":31.511053},{"c":31.62,"h":31.89,"l":31.41,"n":45373,"o":31.62,"t":"2026-02-13T05:00:00Z","v":4466877,"vw":31.634443},{"c":31.5,"h":32.025,"l":31.255,"n":33039,"o":31.87,"t":"2026-02-17T05:00:00Z","v":3072835,"vw":31.479591},{"c":31.36,"h":31.5,"l":31.03,"n":40546,"o":31.32,"t":"2026-02-18T05:00:00Z","v":3594748,"vw":31.277167},{"c":30.87,"h":31.4,"l":30.645,"n":42194,"o":31.4,"t":"2026-02-19T05:00:00Z","v":3559661,"vw":30.883659},{"c":29.52,"h":31.53,"l":29.235,"n":67469,"o":31.42,"t":"2026-02-20T05:00:00Z","v":7427591,"vw":29.864298},{"c":29.42,"h":29.78,"l":28.92,"n":51921,"o":29.43,"t":"2026-02-23T05:00:00Z","v":5573419,"vw":29.278871},{"c":29.86,"h":29.86,"l":28.84,"n":53421,"o":29.34,"t":"2026-02-24T05:00:00Z","v":6140888,"vw":29.486748},{"c":29.81,"h":30.05,"l":29.48,"n":43192,"o":29.7,"t":"2026-02-25T05:00:00Z","v":4537249,"vw":29.755953},{"c":30.35,"h":30.78,"l":29.9,"n":41970,"o":30.11,"t":"2026-02-26T05:00:00Z","v":3929947,"vw":30.422335},{"c":30,"h":30.42,"l":29.43,"n":58192,"o":29.83,"t":"2026-02-27T05:00:00Z","v":25717348,"vw":30.01894},{"c":29.76,"h":30.22,"l":29.67,"n":39717,"o":29.67,"t":"2026-03-02T05:00:00Z","v":4119629,"vw":29.897282},{"c":29.84,"h":29.945,"l":29.19,"n":32358,"o":29.33,"t":"2026-03-03T05:00:00Z","v":2996803,"vw":29.736791},{"c":30.03,"h":30.19,"l":29.55,"n":38449,"o":29.61,"t":"2026-03-04T05:00:00Z","v":3324039,"vw":29.958187},{"c":29.99,"h":30.05,"l":29.66,"n":31100,"o":29.67,"t":"2026-03-05T05:00:00Z","v":2758324,"vw":29.911592},{"c":29.9,"h":30,"l":29.49,"n":44418,"o":29.75,"t":"2026-03-06T05:00:00Z","v":4349582,"vw":29.76751},{"c":29.47,"h":29.715,"l":29.14,"n":49421,"o":29.66,"t":"2026-03-09T04:00:00Z","v":5325978,"vw":29.385766},{"c":29.52,"h":29.83,"l":29,"n":41972,"o":29.27,"t":"2026-03-10T04:00:00Z","v":4185188,"vw":29.518574},{"c":28.87,"h":29.43,"l":28.58,"n":50077,"o":29.42,"t":"2026-03-11T04:00:00Z","v":3777654,"vw":28.817536},{"c":28.62,"h":29.04,"l":28.545,"n":51080,"o":28.78,"t":"2026-03-12T04:00:00Z","v":3732123,"vw":28.741618},{"c":28.37,"h":28.85,"l":28.21,"n":37382,"o":28.67,"t":"2026-03-13T04:00:00Z","v":3493598,"vw":28.493155},{"c":28.46,"h":28.8,"l":28.375,"n":31328,"o":28.61,"t":"2026-03-16T04:00:00Z","v":2948031,"vw":28.519595},{"c":28.59,"h":28.73,"l":28.5,"n":31128,"o":28.61,"t":"2026-03-17T04:00:00Z","v":3026297,"vw":28.606584},{"c":28.27,"h":28.586,"l":28.26,"n":32249,"o":28.39,"t":"2026-03-18T04:00:00Z","v":2878219,"vw":28.360386},{"c":28.14,"h":28.44,"l":28,"n":34451,"o":28.17,"t":"2026-03-19T04:00:00Z","v":2610663,"vw":28.157826},{"c":27.38,"h":28.06,"l":27.215,"n":35482,"o":27.86,"t":"2026-03-20T04:00:00Z","v":6124267,"vw":27.460602},{"c":27.54,"h":27.88,"l":27.46,"n":28880,"o":27.78,"t":"2026-03-23T04:00:00Z","v":2706775,"vw":27.641522},{"c":27.56,"h":27.89,"l":27.25,"n":30496,"o":27.36,"t":"2026-03-24T04:00:00Z","v":2790970,"vw":27.642237},{"c":27.54,"h":27.935,"l":27.44,"n":24448,"o":27.74,"t":"2026-03-25T04:00:00Z","v":2310692,"vw":27.571628},{"c":27.89,"h":28.16,"l":27.54,"n":26364,"o":27.54,"t":"2026-03-26T04:00:00Z","v":2090694,"vw":27.903584},{"c":27.48,"h":27.905,"l":27.345,"n":30471,"o":27.87,"t":"2026-03-27T04:00:00Z","v":3145215,"vw":27.484193},{"c":27.93,"h":28.06,"l":27.48,"n":26622,"o":27.65,"t":"2026-03-30T04:00:00Z","v":2398663,"vw":27.886376},{"c":27.92,"h":28.29,"l":27.645,"n":37910,"o":28.29,"t":"2026-03-31T04:00:00Z","v":3766752,"vw":27.879743},{"c":28.17,"h":28.265,"l":27.83,"n":37325,"o":27.84,"t":"2026-04-01T04:00:00Z","v":3495215,"vw":28.147457},{"c":29.08,"h":29.155,"l":28.18,"n":32820,"o":28.33,"t":"2026-04-02T04:00:00Z","v":2953486,"vw":28.939898},{"c":29.1,"h":29.46,"l":29,"n":27116,"o":29.07,"t":"2026-04-06T04:00:00Z","v":2509520,"vw":29.189962},{"c":29.28,"h":29.5,"l":29.01,"n":29405,"o":29.05,"t":"2026-04-07T04:00:00Z","v":2697637,"vw":29.340282},{"c":29.4,"h":29.72,"l":29.255,"n":38839,"o":29.38,"t":"2026-04-08T04:00:00Z","v":4642140,"vw":29.418976},{"c":29.62,"h":29.85,"l":29.34,"n":33332,"o":29.4,"t":"2026-04-09T04:00:00Z","v":3243710,"vw":29.65299},{"c":29.76,"h":30.04,"l":29.555,"n":32984,"o":29.57,"t":"2026-04-10T04:00:00Z","v":3293145,"vw":29.795198},{"c":29.75,"h":29.78,"l":29.4247,"n":32440,"o":29.68,"t":"2026-04-13T04:00:00Z","v":3426561,"vw":29.648573},{"c":30.12,"h":30.175,"l":29.63,"n":28570,"o":29.77,"t":"2026-04-14T04:00:00Z","v":2697724,"vw":30.064117},{"c":30.16,"h":30.28,"l":29.98,"n":27097,"o":30.12,"t":"2026-04-15T04:00:00Z","v":2259847,"vw":30.138843},{"c":29.96,"h":30.43,"l":29.86,"n":32816,"o":30.2,"t":"2026-04-16T04:00:00Z","v":2877380,"vw":30.022155},{"c":30.69,"h":30.775,"l":29.95,"n":20236,"o":29.95,"t":"2026-04-17T04:00:00Z","v":1561346,"vw":30.620179},{"c":31.1,"h":31.175,"l":30.53,"n":20909,"o":30.56,"t":"2026-04-20T04:00:00Z","v":1951859,"vw":31.058499},{"c":30.51,"h":31.11,"l":30.465,"n":23584,"o":31.04,"t":"2026-04-21T04:00:00Z","v":1747990,"vw":30.686307},{"c":30.18,"h":30.595,"l":29.98,"n":24281,"o":30.57,"t":"2026-04-22T04:00:00Z","v":2022771,"vw":30.151752},{"c":30.61,"h":30.685,"l":30.175,"n":22816,"o":30.25,"t":"2026-04-23T04:00:00Z","v":2061358,"vw":30.561815},{"c":30.55,"h":30.77,"l":30.31,"n":25623,"o":30.54,"t":"2026-04-24T04:00:00Z","v":2426055,"vw":30.58196},{"c":30.3,"h":30.78,"l":30.285,"n":25698,"o":30.52,"t":"2026-04-27T04:00:00Z","v":2843000,"vw":30.427895},{"c":31.48,"h":31.54,"l":30.73,"n":29165,"o":30.77,"t":"2026-04-28T04:00:00Z","v":2582276,"vw":31.285656},{"c":31.31,"h":31.685,"l":31.19,"n":28036,"o":31.4,"t":"2026-04-29T04:00:00Z","v":2680193,"vw":31.40871},{"c":31.84,"h":32.16,"l":31.28,"n":34271,"o":31.33,"t":"2026-04-30T04:00:00Z","v":3164471,"vw":31.896613},{"c":31.95,"h":32.015,"l":31.61,"n":26677,"o":31.89,"t":"2026-05-01T04:00:00Z","v":2481148,"vw":31.886878},{"c":31.98,"h":32.3,"l":31.66,"n":38740,"o":31.76,"t":"2026-05-04T04:00:00Z","v":3704335,"vw":31.942147},{"c":32.28,"h":32.4,"l":31.905,"n":32683,"o":32,"t":"2026-05-05T04:00:00Z","v":3169329,"vw":32.243316},{"c":32.44,"h":32.77,"l":32.195,"n":39093,"o":32.39,"t":"2026-05-06T04:00:00Z","v":3896315,"vw":32.510988},{"c":32.42,"h":32.825,"l":32.04,"n":44896,"o":32.59,"t":"2026-05-07T04:00:00Z","v":6434645,"vw":32.394645},{"c":32.03,"h":32.465,"l":32.01,"n":36394,"o":32.37,"t":"2026-05-08T04:00:00Z","v":3416953,"vw":32.114987},{"c":32.05,"h":32.425,"l":31.81,"n":32383,"o":32.15,"t":"2026-05-11T04:00:00Z","v":3380151,"vw":32.019156},{"c":31.57,"h":32.37,"l":31.445,"n":48074,"o":32.26,"t":"2026-05-12T04:00:00Z","v":6234899,"vw":31.612881},{"c":31.44,"h":31.75,"l":31.21,"n":41627,"o":31.39,"t":"2026-05-13T04:00:00Z","v":3622291,"vw":31.389641},{"c":31.36,"h":31.75,"l":31.31,"n":38267,"o":31.56,"t":"2026-05-14T04:00:00Z","v":3968939,"vw":31.483643},{"c":30.61,"h":31.811,"l":30.47,"n":42212,"o":31.68,"t":"2026-05-15T04:00:00Z","v":4233912,"vw":30.688757},{"c":31.89,"h":31.91,"l":30.89,"n":49078,"o":30.98,"t":"2026-05-18T04:00:00Z","v":5564559,"vw":31.571456},{"c":31.71,"h":31.89,"l":31.38,"n":34524,"o":31.73,"t":"2026-05-19T04:00:00Z","v":4380489,"vw":31.713776},{"c":32.2,"h":32.2,"l":31.42,"n":28749,"o":31.55,"t":"2026-05-20T04:00:00Z","v":2704410,"vw":31.983854},{"c":32.11,"h":32.25,"l":31.825,"n":25747,"o":32.06,"t":"2026-05-21T04:00:00Z","v":1996001,"vw":32.110024},{"c":32.27,"h":32.445,"l":31.97,"n":22980,"o":32.24,"t":"2026-05-22T04:00:00Z","v":2146447,"vw":32.256099},{"c":32.04,"h":32.6,"l":32.01,"n":27431,"o":32.24,"t":"2026-05-26T04:00:00Z","v":2205766,"vw":32.132024},{"c":32.08,"h":32.225,"l":31.89,"n":23192,"o":32.035,"t":"2026-05-27T04:00:00Z","v":2077246,"vw":32.094288},{"c":31.99,"h":32.165,"l":31.84,"n":22442,"o":32.04,"t":"2026-05-28T04:00:00Z","v":1805673,"vw":31.975967},{"c":32.08,"h":32.58,"l":31.79,"n":34722,"o":31.9,"t":"2026-05-29T04:00:00Z","v":6140520,"vw":32.215907},{"c":32.28,"h":32.83,"l":31.9,"n":36551,"o":32,"t":"2026-06-01T04:00:00Z","v":3233928,"vw":32.419994},{"c":32.08,"h":32.49,"l":31.955,"n":27753,"o":32.23,"t":"2026-06-02T04:00:00Z","v":2383092,"vw":32.123248},{"c":32.24,"h":32.46,"l":31.9,"n":31498,"o":31.92,"t":"2026-06-03T04:00:00Z","v":2668147,"vw":32.281414},{"c":32.92,"h":32.985,"l":32.465,"n":25870,"o":32.68,"t":"2026-06-04T04:00:00Z","v":2114385,"vw":32.790846},{"c":33.27,"h":33.465,"l":32.86,"n":30267,"o":32.97,"t":"2026-06-05T04:00:00Z","v":2941024,"vw":33.301219},{"c":32.77,"h":33.3,"l":32.585,"n":24715,"o":33.3,"t":"2026-06-08T04:00:00Z","v":2024055,"vw":32.796772},{"c":33.47,"h":33.54,"l":32.68,"n":31830,"o":32.88,"t":"2026-06-09T04:00:00Z","v":2823526,"vw":33.39363},{"c":33.22,"h":33.66,"l":33.2,"n":22750,"o":33.6,"t":"2026-06-10T04:00:00Z","v":1730092,"vw":33.34201},{"c":33,"h":33.5,"l":32.945,"n":28775,"o":33.15,"t":"2026-06-11T04:00:00Z","v":1998936,"vw":33.155664},{"c":33.29,"h":33.375,"l":33.06,"n":25222,"o":33.13,"t":"2026-06-12T04:00:00Z","v":1937351,"vw":33.266867},{"c":32.62,"h":33.22,"l":32.51,"n":34135,"o":32.84,"t":"2026-06-15T04:00:00Z","v":3154617,"vw":32.775896},{"c":32.43,"h":32.93,"l":32.285,"n":25617,"o":32.75,"t":"2026-06-16T04:00:00Z","v":2060591,"vw":32.46655},{"c":31.83,"h":32.58,"l":31.745,"n":31936,"o":32.41,"t":"2026-06-17T04:00:00Z","v":2282783,"vw":31.979501},{"c":31.71,"h":32.23,"l":31.6,"n":23586,"o":32.13,"t":"2026-06-18T04:00:00Z","v":5134411,"vw":31.785383},{"c":31.64,"h":31.8299,"l":31.465,"n":26367,"o":31.64,"t":"2026-06-22T04:00:00Z","v":2764708,"vw":31.637616},{"c":32.46,"h":32.585,"l":31.83,"n":30483,"o":31.87,"t":"2026-06-23T04:00:00Z","v":2989608,"vw":32.425126},{"c":32.76,"h":33.08,"l":32.46,"n":29947,"o":32.57,"t":"2026-06-24T04:00:00Z","v":2758124,"vw":32.722899},{"c":33.29,"h":33.385,"l":32.8,"n":26123,"o":32.8,"t":"2026-06-25T04:00:00Z","v":1974602,"vw":33.195438},{"c":34.09,"h":34.105,"l":33.62,"n":34165,"o":33.73,"t":"2026-06-26T04:00:00Z","v":4221925,"vw":33.978638},{"c":33.99,"h":34.07,"l":33.71,"n":31839,"o":33.94,"t":"2026-06-29T04:00:00Z","v":2837306,"vw":33.922312},{"c":33.52,"h":33.93,"l":33.49,"n":24331,"o":33.7,"t":"2026-06-30T04:00:00Z","v":2563318,"vw":33.624864},{"c":33.72,"h":34.07,"l":33.5,"n":27397,"o":33.52,"t":"2026-07-01T04:00:00Z","v":2088099,"vw":33.799652},{"c":34.08,"h":34.08,"l":33.63,"n":21598,"o":33.8,"t":"2026-07-02T04:00:00Z","v":1687703,"vw":33.979671},{"c":33.76,"h":34.12,"l":33.595,"n":24218,"o":33.99,"t":"2026-07-06T04:00:00Z","v":1791065,"vw":33.758738},{"c":34,"h":34.5351,"l":33.73,"n":25278,"o":34.01,"t":"2026-07-07T04:00:00Z","v":1884644,"vw":34.103914},{"c":33.29,"h":33.905,"l":33.25,"n":29483,"o":33.85,"t":"2026-07-08T04:00:00Z","v":2145969,"vw":33.414364},{"c":32.94,"h":33.41,"l":32.91,"n":17492,"o":33.27,"t":"2026-07-09T04:00:00Z","v":1085785,"vw":33.016589},{"c":33.27,"h":33.32,"l":32.935,"n":18975,"o":33.14,"t":"2026-07-10T04:00:00Z","v":1482070,"vw":33.173275},{"c":33.8,"h":33.83,"l":33.41,"n":23195,"o":33.48,"t":"2026-07-13T04:00:00Z","v":1686768,"vw":33.707568},{"c":33.86,"h":33.925,"l":33.46,"n":23906,"o":33.75,"t":"2026-07-14T04:00:00Z","v":1949007,"vw":33.778594},{"c":33.51,"h":34.09,"l":33.4,"n":24468,"o":34.01,"t":"2026-07-15T04:00:00Z","v":1574211,"vw":33.610234},{"c":34.34,"h":34.43,"l":33.59,"n":21206,"o":33.59,"t":"2026-07-16T04:00:00Z","v":1915745,"vw":34.275872},{"c":34.07,"h":34.655,"l":33.86,"n":32560,"o":34.57,"t":"2026-07-17T04:00:00Z","v":3163379,"vw":34.124512},{"c":33.7,"h":34.09,"l":33.61,"n":28788,"o":34,"t":"2026-07-20T04:00:00Z","v":2128874,"vw":33.75598},{"c":33.32,"h":33.775,"l":33.23,"n":25565,"o":33.56,"t":"2026-07-21T04:00:00Z","v":2386172,"vw":33.35793},{"c":33.18,"h":33.6,"l":33.115,"n":22218,"o":33.44,"t":"2026-07-22T04:00:00Z","v":1645041,"vw":33.222341},{"c":33.11,"h":33.65,"l":33.055,"n":20666,"o":33.19,"t":"2026-07-23T04:00:00Z","v":1933878,"vw":33.222166},{"c":33.37,"h":33.56,"l":33.255,"n":24846,"o":33.34,"t":"2026-07-24T04:00:00Z","v":1828124,"vw":33.404792},{"c":33.45,"h":33.745,"l":33.28,"n":21748,"o":33.43,"t":"2026-07-27T04:00:00Z","v":1558826,"vw":33.49195},{"c":33.78,"h":33.99,"l":33.655,"n":25235,"o":33.79,"t":"2026-07-28T04:00:00Z","v":2061681,"vw":33.807887},{"c":33.71,"h":33.89,"l":33.47,"n":27523,"o":33.85,"t":"2026-07-29T04:00:00Z","v":2064633,"vw":33.659167},{"c":33.21,"h":33.64,"l":32.86,"n":28916,"o":33.45,"t":"2026-07-30T04:00:00Z","v":2293011,"vw":33.192121},{"c":33.42,"h":33.66,"l":32.84,"n":29724,"o":33.19,"t":"2026-07-31T04:00:00Z","v":2398347,"vw":33.381472},{"c":34.51,"h":34.53,"l":33.59,"n":30833,"o":33.59,"t":"2026-08-03T04:00:00Z","v":2959394,"vw":34.404931},{"c":34.53,"h":34.69,"l":34.05,"n":39473,"o":34.21,"t":"2026-08-04T04:00:00Z","v":3173671,"vw":34.482812},{"c":34.58,"h":34.6,"l":34.225,"n":28515,"o":34.57,"t":"2026-08-05T04:00:00Z","v":2191338,"vw":34.491476},{"c":34.55,"h":35.07,"l":34.175,"n":31208,"o":35,"t":"2026-08-06T04:00:00Z","v":2836046,"vw":34.44473},{"c":34.63,"h":34.88,"l":34.42,"n":25882,"o":34.65,"t":"2026-08-07T04:00:00Z","v":2107661,"vw":34.694225},{"c":34.13,"h":34.48,"l":33.99,"n":26283,"o":34.47,"t":"2026-08-10T04:00:00Z","v":2328386,"vw":34.158306},{"c":33.87,"h":34.3,"l":33.5901,"n":27801,"o":34,"t":"2026-08-11T04:00:00Z","v":3056504,"vw":34.002555},{"c":33.83,"h":33.905,"l":33.52,"n":21225,"o":33.78,"t":"2026-08-12T04:00:00Z","v":1921907,"vw":33.803171},{"c":34.25,"h":34.52,"l":34.12,"n":21228,"o":34.21,"t":"2026-08-13T04:00:00Z","v":1920166,"vw":34.285954},{"c":34.08,"h":34.5,"l":34.05,"n":19682,"o":34.3,"t":"2026-08-14T04:00:00Z","v":1920038,"vw":34.152961},{"c":33.63,"h":33.97,"l":33.63,"n":24997,"o":33.87,"t":"2026-08-17T04:00:00Z","v":1837672,"vw":33.696256},{"c":33.67,"h":34.14,"l":33.67,"n":23237,"o":33.92,"t":"2026-08-18T04:00:00Z","v":2055812,"vw":33.810784},{"c":34.33,"h":34.37,"l":33.84,"n":26350,"o":34.04,"t":"2026-08-19T04:00:00Z","v":2057603,"vw":34.246228},{"c":34.37,"h":34.58,"l":34.25,"n":20187,"o":34.27,"t":"2026-08-20T04:00:00Z","v":1444297,"vw":34.412488},{"c":34.35,"h":34.58,"l":34.18,"n":18335,"o":34.47,"t":"2026-08-21T04:00:00Z","v":1408769,"vw":34.33427},{"c":34.81,"h":34.91,"l":34.46,"n":20073,"o":34.49,"t":"2026-08-24T04:00:00Z","v":1283947,"vw":34.761229},{"c":34.56,"h":34.85,"l":34.42,"n":23786,"o":34.76,"t":"2026-08-25T04:00:00Z","v":2038668,"vw":34.600978},{"c":34.16,"h":34.7,"l":34.16,"n":22474,"o":34.69,"t":"2026-08-26T04:00:00Z","v":1710827,"vw":34.32127},{"c":33.44,"h":34.09,"l":33.405,"n":22042,"o":34.09,"t":"2026-08-27T04:00:00Z","v":1677727,"vw":33.569336},{"c":33.54,"h":33.73,"l":33.41,"n":15139,"o":33.61,"t":"2026-08-28T04:00:00Z","v":1124432,"vw":33.579468},{"c":33.3,"h":33.45,"l":33.11,"n":16866,"o":33.45,"t":"2026-08-31T04:00:00Z","v":1744534,"vw":33.290942},{"c":33.42,"h":33.55,"l":33.18,"n":23997,"o":33.37,"t":"2026-09-01T04:00:00Z","v":1977482,"vw":33.372301},{"c":32.99,"h":33.48,"l":32.935,"n":22445,"o":33.48,"t":"2026-09-02T04:00:00Z","v":1923960,"vw":33.065513},{"c":32.71,"h":33.12,"l":32.6,"n":26779,"o":33.03,"t":"2026-09-03T04:00:00Z","v":2495219,"vw":32.727483},{"c":32.47,"h":32.83,"l":32.46,"n":24283,"o":32.53,"t":"2026-09-04T04:00:00Z","v":1987347,"vw":32.640872},{"c":32.3,"h":32.6146,"l":32.25,"n":25848,"o":32.44,"t":"2026-09-08T04:00:00Z","v":2447606,"vw":32.398891},{"c":32.24,"h":32.36,"l":31.82,"n":28901,"o":32.36,"t":"2026-09-09T04:00:00Z","v":2255364,"vw":32.142848},{"c":31.56,"h":32.42,"l":31.445,"n":31250,"o":32.42,"t":"2026-09-10T04:00:00Z","v":2872468,"vw":31.598044},{"c":31.48,"h":31.79,"l":31.4201,"n":25691,"o":31.7,"t":"2026-09-11T04:00:00Z","v":2205494,"vw":31.556302},{"c":31.63,"h":31.83,"l":31.23,"n":27472,"o":31.48,"t":"2026-09-14T04:00:00Z","v":2187955,"vw":31.512282},{"c":31.62,"h":31.81,"l":31.21,"n":33277,"o":31.39,"t":"2026-09-15T04:00:00Z","v":3487231,"vw":31.636206},{"c":31.38,"h":31.955,"l":31.15,"n":43735,"o":31.61,"t":"2026-09-16T04:00:00Z","v":4546156,"vw":31.485255},{"c":31.28,"h":31.6325,"l":31.245,"n":34150,"o":31.58,"t":"2026-09-17T04:00:00Z","v":3130440,"vw":31.333137},{"c":31.02,"h":31.42,"l":30.9,"n":32467,"o":31.09,"t":"2026-09-18T04:00:00Z","v":7419703,"vw":31.083738},{"c":31.24,"h":31.46,"l":31.13,"n":36536,"o":31.21,"t":"2026-09-21T04:00:00Z","v":3027654,"vw":31.258088},{"c":31.28,"h":31.47,"l":31.22,"n":24381,"o":31.32,"t":"2026-09-22T04:00:00Z","v":2405138,"vw":31.323721},{"c":30.93,"h":31.325,"l":30.865,"n":31577,"o":31.19,"t":"2026-09-23T04:00:00Z","v":3019421,"vw":30.976367},{"c":30.67,"h":31.0782,"l":30.5027,"n":41214,"o":30.98,"t":"2026-09-24T04:00:00Z","v":5936034,"vw":30.673557},{"c":30.64,"h":30.74,"l":30.33,"n":37756,"o":30.66,"t":"2026-09-25T04:00:00Z","v":5240846,"vw":30.568492},{"c":30.56,"h":30.7,"l":30.335,"n":31239,"o":30.69,"t":"2026-09-28T04:00:00Z","v":3108671,"vw":30.540591},{"c":30.68,"h":30.75,"l":30.37,"n":29976,"o":30.52,"t":"2026-09-29T04:00:00Z","v":3172732,"vw":30.613291},{"c":30.39,"h":30.875,"l":30.335,"n":28328,"o":30.79,"t":"2026-09-30T04:00:00Z","v":3341429,"vw":30.460148},{"c":30.53,"h":30.585,"l":30.06,"n":32258,"o":30.35,"t":"2026-10-01T04:00:00Z","v":2785145,"vw":30.416066},{"c":30.26,"h":30.8,"l":30.18,"n":31800,"o":30.76,"t":"2026-10-02T04:00:00Z","v":3023358,"vw":30.33638},{"c":30.08,"h":30.52,"l":30.075,"n":30800,"o":30.31,"t":"2026-10-05T04:00:00Z","v":3686986,"vw":30.212451},{"c":30.47,"h":30.665,"l":30.14,"n":25509,"o":30.16,"t":"2026-10-06T04:00:00Z","v":2633845,"vw":30.471573},{"c":30,"h":30.45,"l":30,"n":25540,"o":30.44,"t":"2026-10-07T04:00:00Z","v":2375792,"vw":30.112108},{"c":30.49,"h":30.575,"l":29.96,"n":25246,"o":30.08,"t":"2026-10-08T04:00:00Z","v":3089439,"vw":30.438782},{"c":30.85,"h":30.93,"l":30.4,"n":23198,"o":30.64,"t":"2026-10-09T04:00:00Z","v":2619926,"vw":30.763701},{"c":30.69,"h":30.84,"l":30.39,"n":25391,"o":30.8,"t":"2026-10-12T04:00:00Z","v":2530709,"vw":30.675194},{"c":30.63,"h":30.97,"l":30.4,"n":27300,"o":30.97,"t":"2026-10-13T04:00:00Z","v":2722805,"vw":30.667483},{"c":30.64,"h":30.75,"l":30.435,"n":22448,"o":30.59,"t":"2026-10-14T04:00:00Z","v":1927649,"vw":30.586618},{"c":30.97,"h":31.27,"l":30.84,"n":21975,"o":31.09,"t":"2026-10-15T04:00:00Z","v":1903860,"vw":31.017856},{"c":31.28,"h":31.33,"l":30.885,"n":25086,"o":31.15,"t":"2026-10-16T04:00:00Z","v":3129805,"vw":31.198423},{"c":30.89,"h":31.16,"l":30.76,"n":23211,"o":31.16,"t":"2026-10-19T04:00:00Z","v":2399029,"vw":30.870475},{"c":31.16,"h":31.41,"l":30.9,"n":23263,"o":31.02,"t":"2026-10-20T04:00:00Z","v":2594112,"vw":31.18063},{"c":30.94,"h":31.43,"l":30.73,"n":28133,"o":31.2,"t":"2026-10-21T04:00:00Z","v":2338814,"vw":30.927792},{"c":31.9,"h":32.01,"l":30.965,"n":31117,"o":31.04,"t":"2026-10-22T04:00:00Z","v":2827993,"vw":31.798362}],"volatilityBars":[{"c":31.33,"h":31.345,"l":31.22,"n":321,"o":31.32,"t":"2026-09-22T13:30:00Z","v":35475,"vw":31.286768},{"c":31.26,"h":31.33,"l":31.24,"n":704,"o":31.33,"t":"2026-09-22T13:45:00Z","v":59027,"vw":31.277376},{"c":31.265,"h":31.29,"l":31.22,"n":831,"o":31.2625,"t":"2026-09-22T14:00:00Z","v":48769,"vw":31.251228},{"c":31.3,"h":31.355,"l":31.245,"n":832,"o":31.26,"t":"2026-09-22T14:15:00Z","v":113764,"vw":31.283842},{"c":31.34,"h":31.4,"l":31.235,"n":860,"o":31.305,"t":"2026-09-22T14:30:00Z","v":66403,"vw":31.309703},{"c":31.325,"h":31.35,"l":31.29,"n":717,"o":31.345,"t":"2026-09-22T14:45:00Z","v":44496,"vw":31.329999},{"c":31.36,"h":31.36,"l":31.315,"n":694,"o":31.33,"t":"2026-09-22T15:00:00Z","v":33805,"vw":31.341035},{"c":31.365,"h":31.38,"l":31.325,"n":582,"o":31.365,"t":"2026-09-22T15:15:00Z","v":29931,"vw":31.356912},{"c":31.37,"h":31.37,"l":31.335,"n":717,"o":31.36,"t":"2026-09-22T15:30:00Z","v":36967,"vw":31.351779},{"c":31.39,"h":31.4,"l":31.34,"n":599,"o":31.365,"t":"2026-09-22T15:45:00Z","v":28978,"vw":31.368103},{"c":31.405,"h":31.41,"l":31.39,"n":450,"o":31.395,"t":"2026-09-22T16:00:00Z","v":31147,"vw":31.401323},{"c":31.415,"h":31.415,"l":31.345,"n":521,"o":31.405,"t":"2026-09-22T16:15:00Z","v":33229,"vw":31.378503},{"c":31.405,"h":31.43,"l":31.39,"n":566,"o":31.415,"t":"2026-09-22T16:30:00Z","v":44373,"vw":31.411312},{"c":31.47,"h":31.47,"l":31.405,"n":763,"o":31.405,"t":"2026-09-22T16:45:00Z","v":44829,"vw":31.45013},{"c":31.355,"h":31.465,"l":31.355,"n":637,"o":31.465,"t":"2026-09-22T17:00:00Z","v":38583,"vw":31.413857},{"c":31.34,"h":31.38,"l":31.34,"n":462,"o":31.36,"t":"2026-09-22T17:15:00Z","v":26933,"vw":31.360848},{"c":31.37,"h":31.39,"l":31.34,"n":697,"o":31.35,"t":"2026-09-22T17:30:00Z","v":46945,"vw":31.367397},{"c":31.405,"h":31.415,"l":31.36,"n":858,"o":31.375,"t":"2026-09-22T17:45:00Z","v":56874,"vw":31.385607},{"c":31.44,"h":31.45,"l":31.4,"n":853,"o":31.405,"t":"2026-09-22T18:00:00Z","v":51607,"vw":31.431266},{"c":31.39,"h":31.44,"l":31.39,"n":694,"o":31.44,"t":"2026-09-22T18:15:00Z","v":37892,"vw":31.424751},{"c":31.365,"h":31.41,"l":31.36,"n":677,"o":31.395,"t":"2026-09-22T18:30:00Z","v":40821,"vw":31.387467},{"c":31.405,"h":31.405,"l":31.36,"n":998,"o":31.365,"t":"2026-09-22T18:45:00Z","v":58896,"vw":31.382975},{"c":31.375,"h":31.415,"l":31.355,"n":963,"o":31.405,"t":"2026-09-22T19:00:00Z","v":70689,"vw":31.382199},{"c":31.395,"h":31.395,"l":31.36,"n":1270,"o":31.375,"t":"2026-09-22T19:15:00Z","v":107176,"vw":31.372927},{"c":31.35,"h":31.41,"l":31.35,"n":1611,"o":31.39,"t":"2026-09-22T19:30:00Z","v":118301,"vw":31.384038},{"c":31.29,"h":31.38,"l":31.24,"n":4930,"o":31.35,"t":"2026-09-22T19:45:00Z","v":443109,"vw":31.291784},{"c":31.28,"h":31.29,"l":31.28,"n":57,"o":31.29,"t":"2026-09-22T20:00:00Z","v":581496,"vw":31.280011},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-09-22T20:15:00Z","v":250,"vw":31.5},{"c":31.17,"h":31.28,"l":31.15,"n":564,"o":31.19,"t":"2026-09-23T13:30:00Z","v":37282,"vw":31.207934},{"c":31.045,"h":31.16,"l":31.03,"n":709,"o":31.13,"t":"2026-09-23T13:45:00Z","v":38760,"vw":31.103649},{"c":31.3,"h":31.3,"l":31.04,"n":1003,"o":31.05,"t":"2026-09-23T14:00:00Z","v":56375,"vw":31.159207},{"c":31.19,"h":31.325,"l":31.165,"n":821,"o":31.29,"t":"2026-09-23T14:15:00Z","v":50327,"vw":31.254904},{"c":31.06,"h":31.215,"l":31.045,"n":1206,"o":31.2,"t":"2026-09-23T14:30:00Z","v":92869,"vw":31.132895},{"c":31.02,"h":31.06,"l":30.97,"n":1043,"o":31.06,"t":"2026-09-23T14:45:00Z","v":57314,"vw":31.016121},{"c":30.97,"h":31.05,"l":30.95,"n":1027,"o":31.015,"t":"2026-09-23T15:00:00Z","v":59889,"vw":30.994757},{"c":30.955,"h":31.005,"l":30.935,"n":1080,"o":30.975,"t":"2026-09-23T15:15:00Z","v":64426,"vw":30.971644},{"c":31.055,"h":31.055,"l":30.94,"n":907,"o":30.955,"t":"2026-09-23T15:30:00Z","v":50489,"vw":31.000569},{"c":31.13,"h":31.13,"l":31.03,"n":940,"o":31.055,"t":"2026-09-23T15:45:00Z","v":46746,"vw":31.072616},{"c":31.005,"h":31.12,"l":31.005,"n":864,"o":31.12,"t":"2026-09-23T16:00:00Z","v":40435,"vw":31.078246},{"c":30.965,"h":31.025,"l":30.925,"n":966,"o":31,"t":"2026-09-23T16:15:00Z","v":70539,"vw":30.983236},{"c":30.975,"h":31,"l":30.945,"n":1040,"o":30.97,"t":"2026-09-23T16:30:00Z","v":54438,"vw":30.968375},{"c":30.915,"h":30.99,"l":30.915,"n":842,"o":30.975,"t":"2026-09-23T16:45:00Z","v":40298,"vw":30.950447},{"c":30.9,"h":30.94,"l":30.865,"n":915,"o":30.915,"t":"2026-09-23T17:00:00Z","v":39013,"vw":30.908007},{"c":30.915,"h":30.915,"l":30.865,"n":829,"o":30.895,"t":"2026-09-23T17:15:00Z","v":51857,"vw":30.885285},{"c":30.93,"h":30.945,"l":30.88,"n":964,"o":30.91,"t":"2026-09-23T17:30:00Z","v":49711,"vw":30.910244},{"c":30.99,"h":30.995,"l":30.905,"n":922,"o":30.935,"t":"2026-09-23T17:45:00Z","v":40132,"vw":30.942826},{"c":31.005,"h":31.02,"l":30.975,"n":878,"o":30.98,"t":"2026-09-23T18:00:00Z","v":41737,"vw":30.99698},{"c":30.975,"h":31.005,"l":30.96,"n":1057,"o":31,"t":"2026-09-23T18:15:00Z","v":56504,"vw":30.979143},{"c":30.985,"h":30.99,"l":30.915,"n":1181,"o":30.975,"t":"2026-09-23T18:30:00Z","v":238537,"vw":30.935266},{"c":30.955,"h":30.995,"l":30.95,"n":1009,"o":30.98,"t":"2026-09-23T18:45:00Z","v":55583,"vw":30.969798},{"c":31.005,"h":31.015,"l":30.955,"n":1240,"o":30.955,"t":"2026-09-23T19:00:00Z","v":75040,"vw":30.987997},{"c":31.035,"h":31.04,"l":30.985,"n":1417,"o":31.005,"t":"2026-09-23T19:15:00Z","v":84110,"vw":31.017542},{"c":31.025,"h":31.07,"l":30.99,"n":2137,"o":31.035,"t":"2026-09-23T19:30:00Z","v":158965,"vw":31.024397},{"c":30.945,"h":31.025,"l":30.9,"n":5940,"o":31.025,"t":"2026-09-23T19:45:00Z","v":546761,"vw":30.957723},{"c":30.9722,"h":30.9722,"l":30.93,"n":52,"o":30.93,"t":"2026-09-23T20:00:00Z","v":766946,"vw":30.932874},{"c":30.96,"h":31.06,"l":30.91,"n":319,"o":30.98,"t":"2026-09-24T13:30:00Z","v":24226,"vw":30.979919},{"c":31.01,"h":31.0782,"l":30.93,"n":446,"o":30.95,"t":"2026-09-24T13:45:00Z","v":25457,"vw":31.009605},{"c":30.96,"h":30.99,"l":30.905,"n":723,"o":30.99,"t":"2026-09-24T14:00:00Z","v":39901,"vw":30.938224},{"c":30.855,"h":30.95,"l":30.855,"n":667,"o":30.93,"t":"2026-09-24T14:15:00Z","v":46409,"vw":30.906481},{"c":30.835,"h":30.875,"l":30.81,"n":811,"o":30.855,"t":"2026-09-24T14:30:00Z","v":54769,"vw":30.838709},{"c":30.78,"h":30.83,"l":30.74,"n":731,"o":30.83,"t":"2026-09-24T14:45:00Z","v":49880,"vw":30.762721},{"c":30.78,"h":30.825,"l":30.745,"n":642,"o":30.785,"t":"2026-09-24T15:00:00Z","v":26727,"vw":30.781816},{"c":30.79,"h":30.81,"l":30.75,"n":669,"o":30.77,"t":"2026-09-24T15:15:00Z","v":33347,"vw":30.781866},{"c":30.75,"h":30.81,"l":30.75,"n":1026,"o":30.785,"t":"2026-09-24T15:30:00Z","v":59814,"vw":30.785506},{"c":30.745,"h":30.765,"l":30.72,"n":556,"o":30.75,"t":"2026-09-24T15:45:00Z","v":25569,"vw":30.748417},{"c":30.755,"h":30.755,"l":30.715,"n":653,"o":30.745,"t":"2026-09-24T16:00:00Z","v":40586,"vw":30.736881},{"c":30.775,"h":30.9,"l":30.76,"n":1408,"o":30.77,"t":"2026-09-24T16:15:00Z","v":126004,"vw":30.808573},{"c":30.78,"h":30.835,"l":30.76,"n":1266,"o":30.775,"t":"2026-09-24T16:30:00Z","v":179525,"vw":30.799591},{"c":30.8,"h":30.835,"l":30.775,"n":1445,"o":30.785,"t":"2026-09-24T16:45:00Z","v":202860,"vw":30.801914},{"c":30.76,"h":30.8,"l":30.715,"n":733,"o":30.795,"t":"2026-09-24T17:00:00Z","v":44474,"vw":30.765011},{"c":30.705,"h":30.77,"l":30.64,"n":1154,"o":30.77,"t":"2026-09-24T17:15:00Z","v":101361,"vw":30.6811},{"c":30.665,"h":30.71,"l":30.6637,"n":1214,"o":30.7008,"t":"2026-09-24T17:30:00Z","v":93755,"vw":30.680399},{"c":30.66,"h":30.69,"l":30.655,"n":978,"o":30.66,"t":"2026-09-24T17:45:00Z","v":76325,"vw":30.667368},{"c":30.555,"h":30.665,"l":30.545,"n":1893,"o":30.655,"t":"2026-09-24T18:00:00Z","v":235929,"vw":30.602812},{"c":30.595,"h":30.61,"l":30.5027,"n":1399,"o":30.555,"t":"2026-09-24T18:15:00Z","v":97015,"vw":30.553901},{"c":30.65,"h":30.655,"l":30.59,"n":6276,"o":30.6,"t":"2026-09-24T18:30:00Z","v":946064,"vw":30.60365},{"c":30.675,"h":30.725,"l":30.64,"n":1600,"o":30.645,"t":"2026-09-24T18:45:00Z","v":173989,"vw":30.692856},{"c":30.65,"h":30.68,"l":30.615,"n":1696,"o":30.675,"t":"2026-09-24T19:00:00Z","v":171970,"vw":30.639661},{"c":30.65,"h":30.67,"l":30.63,"n":2285,"o":30.65,"t":"2026-09-24T19:15:00Z","v":291855,"vw":30.646531},{"c":30.695,"h":30.725,"l":30.605,"n":2289,"o":30.645,"t":"2026-09-24T19:30:00Z","v":210491,"vw":30.664849},{"c":30.66,"h":30.745,"l":30.64,"n":8242,"o":30.695,"t":"2026-09-24T19:45:00Z","v":1910160,"vw":30.664912},{"c":30.67,"h":30.67,"l":30.67,"n":37,"o":30.67,"t":"2026-09-24T20:00:00Z","v":568178,"vw":30.67},{"c":30.67,"h":30.67,"l":30.67,"n":1,"o":30.67,"t":"2026-09-24T21:15:00Z","v":414,"vw":30.67},{"c":30.56,"h":30.74,"l":30.46,"n":396,"o":30.66,"t":"2026-09-25T13:30:00Z","v":38887,"vw":30.600862},{"c":30.545,"h":30.63,"l":30.52,"n":900,"o":30.54,"t":"2026-09-25T13:45:00Z","v":118864,"vw":30.578674},{"c":30.5,"h":30.555,"l":30.465,"n":861,"o":30.555,"t":"2026-09-25T14:00:00Z","v":51404,"vw":30.492376},{"c":30.575,"h":30.575,"l":30.475,"n":880,"o":30.51,"t":"2026-09-25T14:15:00Z","v":60576,"vw":30.518304},{"c":30.56,"h":30.575,"l":30.535,"n":599,"o":30.565,"t":"2026-09-25T14:30:00Z","v":27112,"vw":30.559121},{"c":30.51,"h":30.615,"l":30.49,"n":883,"o":30.565,"t":"2026-09-25T14:45:00Z","v":51200,"vw":30.568207},{"c":30.44,"h":30.55,"l":30.435,"n":710,"o":30.51,"t":"2026-09-25T15:00:00Z","v":49883,"vw":30.509901},{"c":30.39,"h":30.46,"l":30.375,"n":839,"o":30.44,"t":"2026-09-25T15:15:00Z","v":61283,"vw":30.410507},{"c":30.39,"h":30.46,"l":30.385,"n":1698,"o":30.385,"t":"2026-09-25T15:30:00Z","v":132024,"vw":30.423569},{"c":30.405,"h":30.405,"l":30.33,"n":1487,"o":30.4,"t":"2026-09-25T15:45:00Z","v":126721,"vw":30.358682},{"c":30.49,"h":30.505,"l":30.405,"n":1495,"o":30.41,"t":"2026-09-25T16:00:00Z","v":141439,"vw":30.45142},{"c":30.43,"h":30.49,"l":30.385,"n":1047,"o":30.49,"t":"2026-09-25T16:15:00Z","v":100745,"vw":30.42953},{"c":30.54,"h":30.57,"l":30.44,"n":1904,"o":30.44,"t":"2026-09-25T16:30:00Z","v":207369,"vw":30.52188},{"c":30.535,"h":30.55,"l":30.515,"n":762,"o":30.54,"t":"2026-09-25T16:45:00Z","v":60029,"vw":30.52612},{"c":30.585,"h":30.595,"l":30.53,"n":1017,"o":30.535,"t":"2026-09-25T17:00:00Z","v":552643,"vw":30.544165},{"c":30.64,"h":30.67,"l":30.56,"n":706,"o":30.585,"t":"2026-09-25T17:15:00Z","v":65280,"vw":30.592947},{"c":30.69,"h":30.695,"l":30.63,"n":855,"o":30.64,"t":"2026-09-25T17:30:00Z","v":70768,"vw":30.657787},{"c":30.625,"h":30.725,"l":30.6,"n":976,"o":30.69,"t":"2026-09-25T17:45:00Z","v":80691,"vw":30.653832},{"c":30.59,"h":30.63,"l":30.585,"n":632,"o":30.62,"t":"2026-09-25T18:00:00Z","v":38912,"vw":30.604572},{"c":30.565,"h":30.59,"l":30.525,"n":877,"o":30.585,"t":"2026-09-25T18:15:00Z","v":53606,"vw":30.555712},{"c":30.59,"h":30.63,"l":30.565,"n":660,"o":30.565,"t":"2026-09-25T18:30:00Z","v":39602,"vw":30.597005},{"c":30.595,"h":30.625,"l":30.575,"n":1076,"o":30.59,"t":"2026-09-25T18:45:00Z","v":90617,"vw":30.590003},{"c":30.595,"h":30.615,"l":30.555,"n":1723,"o":30.595,"t":"2026-09-25T19:00:00Z","v":179339,"vw":30.571763},{"c":30.515,"h":30.6,"l":30.5,"n":1982,"o":30.595,"t":"2026-09-25T19:15:00Z","v":751636,"vw":30.540846},{"c":30.62,"h":30.62,"l":30.455,"n":3196,"o":30.515,"t":"2026-09-25T19:30:00Z","v":347485,"vw":30.517081},{"c":30.64,"h":30.705,"l":30.62,"n":9516,"o":30.62,"t":"2026-09-25T19:45:00Z","v":865826,"vw":30.661681},{"c":30.64,"h":30.64,"l":30.64,"n":42,"o":30.64,"t":"2026-09-25T20:00:00Z","v":772914,"vw":30.64},{"c":30.635,"h":30.69,"l":30.45,"n":629,"o":30.69,"t":"2026-09-28T13:30:00Z","v":67508,"vw":30.610241},{"c":30.58,"h":30.7,"l":30.555,"n":871,"o":30.64,"t":"2026-09-28T13:45:00Z","v":48255,"vw":30.630938},{"c":30.595,"h":30.66,"l":30.53,"n":1042,"o":30.585,"t":"2026-09-28T14:00:00Z","v":72819,"vw":30.600816},{"c":30.51,"h":30.595,"l":30.46,"n":1095,"o":30.59,"t":"2026-09-28T14:15:00Z","v":76406,"vw":30.520395},{"c":30.455,"h":30.515,"l":30.43,"n":883,"o":30.51,"t":"2026-09-28T14:30:00Z","v":47853,"vw":30.48109},{"c":30.425,"h":30.455,"l":30.4,"n":1114,"o":30.45,"t":"2026-09-28T14:45:00Z","v":70028,"vw":30.42514},{"c":30.375,"h":30.44,"l":30.375,"n":830,"o":30.425,"t":"2026-09-28T15:00:00Z","v":55122,"vw":30.401318},{"c":30.365,"h":30.42,"l":30.345,"n":785,"o":30.37,"t":"2026-09-28T15:15:00Z","v":44408,"vw":30.385521},{"c":30.425,"h":30.45,"l":30.365,"n":742,"o":30.365,"t":"2026-09-28T15:30:00Z","v":42636,"vw":30.404068},{"c":30.345,"h":30.42,"l":30.335,"n":918,"o":30.42,"t":"2026-09-28T15:45:00Z","v":78713,"vw":30.366138},{"c":30.335,"h":30.41,"l":30.335,"n":899,"o":30.345,"t":"2026-09-28T16:00:00Z","v":58852,"vw":30.373079},{"c":30.455,"h":30.51,"l":30.34,"n":1803,"o":30.34,"t":"2026-09-28T16:15:00Z","v":141886,"vw":30.420687},{"c":30.435,"h":30.48,"l":30.405,"n":959,"o":30.45,"t":"2026-09-28T16:30:00Z","v":58146,"vw":30.448902},{"c":30.45,"h":30.485,"l":30.4,"n":790,"o":30.44,"t":"2026-09-28T16:45:00Z","v":43672,"vw":30.442231},{"c":30.455,"h":30.52,"l":30.415,"n":1145,"o":30.45,"t":"2026-09-28T17:00:00Z","v":81851,"vw":30.449802},{"c":30.48,"h":30.485,"l":30.435,"n":802,"o":30.455,"t":"2026-09-28T17:15:00Z","v":50437,"vw":30.459737},{"c":30.525,"h":30.53,"l":30.465,"n":846,"o":30.495,"t":"2026-09-28T17:30:00Z","v":55256,"vw":30.494265},{"c":30.575,"h":30.585,"l":30.525,"n":866,"o":30.53,"t":"2026-09-28T17:45:00Z","v":58177,"vw":30.558085},{"c":30.555,"h":30.575,"l":30.54,"n":860,"o":30.575,"t":"2026-09-28T18:00:00Z","v":69262,"vw":30.557648},{"c":30.595,"h":30.605,"l":30.545,"n":892,"o":30.555,"t":"2026-09-28T18:15:00Z","v":58119,"vw":30.566927},{"c":30.595,"h":30.62,"l":30.5801,"n":930,"o":30.5983,"t":"2026-09-28T18:30:00Z","v":58082,"vw":30.597532},{"c":30.615,"h":30.63,"l":30.581,"n":1053,"o":30.595,"t":"2026-09-28T18:45:00Z","v":76364,"vw":30.611624},{"c":30.595,"h":30.635,"l":30.595,"n":1022,"o":30.615,"t":"2026-09-28T19:00:00Z","v":63013,"vw":30.613859},{"c":30.64,"h":30.65,"l":30.57,"n":1458,"o":30.595,"t":"2026-09-28T19:15:00Z","v":108993,"vw":30.608718},{"c":30.67,"h":30.685,"l":30.63,"n":2163,"o":30.64,"t":"2026-09-28T19:30:00Z","v":169867,"vw":30.659316},{"c":30.55,"h":30.675,"l":30.54,"n":5736,"o":30.665,"t":"2026-09-28T19:45:00Z","v":539311,"vw":30.585422},{"c":30.56,"h":30.56,"l":30.56,"n":48,"o":30.56,"t":"2026-09-28T20:00:00Z","v":555374,"vw":30.56},{"c":30.74,"h":30.74,"l":30.37,"n":1059,"o":30.52,"t":"2026-09-29T13:30:00Z","v":93141,"vw":30.540187},{"c":30.64,"h":30.75,"l":30.62,"n":999,"o":30.74,"t":"2026-09-29T13:45:00Z","v":71721,"vw":30.658616},{"c":30.69,"h":30.71,"l":30.605,"n":1135,"o":30.64,"t":"2026-09-29T14:00:00Z","v":85085,"vw":30.652276},{"c":30.66,"h":30.715,"l":30.63,"n":976,"o":30.69,"t":"2026-09-29T14:15:00Z","v":61193,"vw":30.668529},{"c":30.595,"h":30.675,"l":30.56,"n":841,"o":30.67,"t":"2026-09-29T14:30:00Z","v":52827,"vw":30.603271},{"c":30.575,"h":30.605,"l":30.555,"n":825,"o":30.59,"t":"2026-09-29T14:45:00Z","v":59191,"vw":30.578176},{"c":30.535,"h":30.59,"l":30.53,"n":743,"o":30.575,"t":"2026-09-29T15:00:00Z","v":57084,"vw":30.559964},{"c":30.535,"h":30.565,"l":30.5103,"n":618,"o":30.535,"t":"2026-09-29T15:15:00Z","v":41307,"vw":30.539287},{"c":30.475,"h":30.545,"l":30.455,"n":845,"o":30.54,"t":"2026-09-29T15:30:00Z","v":62957,"vw":30.508242},{"c":30.425,"h":30.49,"l":30.425,"n":989,"o":30.47,"t":"2026-09-29T15:45:00Z","v":70546,"vw":30.455294},{"c":30.475,"h":30.485,"l":30.425,"n":821,"o":30.425,"t":"2026-09-29T16:00:00Z","v":56419,"vw":30.451338},{"c":30.46,"h":30.505,"l":30.455,"n":787,"o":30.475,"t":"2026-09-29T16:15:00Z","v":59852,"vw":30.480586},{"c":30.475,"h":30.48,"l":30.435,"n":951,"o":30.46,"t":"2026-09-29T16:30:00Z","v":75280,"vw":30.459661},{"c":30.515,"h":30.515,"l":30.46,"n":718,"o":30.475,"t":"2026-09-29T16:45:00Z","v":50090,"vw":30.483239},{"c":30.505,"h":30.54,"l":30.5,"n":654,"o":30.515,"t":"2026-09-29T17:00:00Z","v":50853,"vw":30.519667},{"c":30.525,"h":30.525,"l":30.49,"n":616,"o":30.505,"t":"2026-09-29T17:15:00Z","v":37538,"vw":30.508789},{"c":30.545,"h":30.555,"l":30.525,"n":769,"o":30.525,"t":"2026-09-29T17:30:00Z","v":55194,"vw":30.538209},{"c":30.525,"h":30.575,"l":30.5111,"n":758,"o":30.55,"t":"2026-09-29T17:45:00Z","v":55223,"vw":30.543908},{"c":30.465,"h":30.545,"l":30.465,"n":1021,"o":30.53,"t":"2026-09-29T18:00:00Z","v":70793,"vw":30.508912},{"c":30.545,"h":30.545,"l":30.47,"n":926,"o":30.47,"t":"2026-09-29T18:15:00Z","v":64722,"vw":30.52642},{"c":30.55,"h":30.565,"l":30.5,"n":1178,"o":30.545,"t":"2026-09-29T18:30:00Z","v":85531,"vw":30.526645},{"c":30.55,"h":30.56,"l":30.5101,"n":1033,"o":30.55,"t":"2026-09-29T18:45:00Z","v":77708,"vw":30.531639},{"c":30.565,"h":30.595,"l":30.52,"n":1229,"o":30.545,"t":"2026-09-29T19:00:00Z","v":90847,"vw":30.558347},{"c":30.645,"h":30.655,"l":30.565,"n":1468,"o":30.565,"t":"2026-09-29T19:15:00Z","v":115498,"vw":30.612583},{"c":30.7,"h":30.7,"l":30.62,"n":1894,"o":30.645,"t":"2026-09-29T19:30:00Z","v":169514,"vw":30.643592},{"c":30.69,"h":30.74,"l":30.635,"n":5969,"o":30.7,"t":"2026-09-29T19:45:00Z","v":598142,"vw":30.689871},{"c":30.68,"h":30.68,"l":30.68,"n":40,"o":30.68,"t":"2026-09-29T20:00:00Z","v":614479,"vw":30.68},{"c":30.68,"h":30.68,"l":30.6157,"n":2,"o":30.6157,"t":"2026-09-29T20:15:00Z","v":182041,"vw":30.615992},{"c":30.49,"h":30.875,"l":30.41,"n":692,"o":30.79,"t":"2026-09-30T13:30:00Z","v":69441,"vw":30.606766},{"c":30.46,"h":30.52,"l":30.45,"n":841,"o":30.495,"t":"2026-09-30T13:45:00Z","v":54871,"vw":30.483208},{"c":30.515,"h":30.545,"l":30.365,"n":823,"o":30.46,"t":"2026-09-30T14:00:00Z","v":62025,"vw":30.473567},{"c":30.5,"h":30.57,"l":30.495,"n":835,"o":30.52,"t":"2026-09-30T14:15:00Z","v":54824,"vw":30.530058},{"c":30.505,"h":30.535,"l":30.45,"n":804,"o":30.49,"t":"2026-09-30T14:30:00Z","v":45757,"vw":30.496798},{"c":30.575,"h":30.59,"l":30.51,"n":617,"o":30.51,"t":"2026-09-30T14:45:00Z","v":38203,"vw":30.553326},{"c":30.555,"h":30.6,"l":30.505,"n":1361,"o":30.58,"t":"2026-09-30T15:00:00Z","v":110356,"vw":30.549048},{"c":30.565,"h":30.6,"l":30.535,"n":903,"o":30.56,"t":"2026-09-30T15:15:00Z","v":68601,"vw":30.562513},{"c":30.53,"h":30.57,"l":30.53,"n":959,"o":30.565,"t":"2026-09-30T15:30:00Z","v":54942,"vw":30.553626},{"c":30.505,"h":30.53,"l":30.505,"n":680,"o":30.525,"t":"2026-09-30T15:45:00Z","v":35703,"vw":30.517718},{"c":30.56,"h":30.56,"l":30.505,"n":599,"o":30.505,"t":"2026-09-30T16:00:00Z","v":30800,"vw":30.534068},{"c":30.575,"h":30.575,"l":30.535,"n":672,"o":30.555,"t":"2026-09-30T16:15:00Z","v":36962,"vw":30.552191},{"c":30.57,"h":30.6,"l":30.565,"n":580,"o":30.57,"t":"2026-09-30T16:30:00Z","v":31577,"vw":30.578047},{"c":30.585,"h":30.595,"l":30.535,"n":639,"o":30.57,"t":"2026-09-30T16:45:00Z","v":28105,"vw":30.561348},{"c":30.535,"h":30.59,"l":30.535,"n":627,"o":30.585,"t":"2026-09-30T17:00:00Z","v":32858,"vw":30.571337},{"c":30.59,"h":30.59,"l":30.525,"n":724,"o":30.53,"t":"2026-09-30T17:15:00Z","v":37865,"vw":30.55132},{"c":30.55,"h":30.595,"l":30.535,"n":689,"o":30.59,"t":"2026-09-30T17:30:00Z","v":37409,"vw":30.553018},{"c":30.56,"h":30.56,"l":30.5,"n":873,"o":30.545,"t":"2026-09-30T17:45:00Z","v":53905,"vw":30.525314},{"c":30.545,"h":30.588,"l":30.535,"n":884,"o":30.56,"t":"2026-09-30T18:00:00Z","v":45383,"vw":30.556168},{"c":30.525,"h":30.555,"l":30.5,"n":1196,"o":30.55,"t":"2026-09-30T18:15:00Z","v":93491,"vw":30.539786},{"c":30.505,"h":30.53,"l":30.5,"n":879,"o":30.525,"t":"2026-09-30T18:30:00Z","v":59318,"vw":30.51403},{"c":30.53,"h":30.53,"l":30.495,"n":1042,"o":30.505,"t":"2026-09-30T18:45:00Z","v":56848,"vw":30.513561},{"c":30.515,"h":30.535,"l":30.475,"n":1339,"o":30.53,"t":"2026-09-30T19:00:00Z","v":117977,"vw":30.505239},{"c":30.505,"h":30.53,"l":30.495,"n":1239,"o":30.515,"t":"2026-09-30T19:15:00Z","v":115830,"vw":30.513951},{"c":30.475,"h":30.525,"l":30.465,"n":1829,"o":30.505,"t":"2026-09-30T19:30:00Z","v":193852,"vw":30.502673},{"c":30.4,"h":30.48,"l":30.335,"n":5796,"o":30.475,"t":"2026-09-30T19:45:00Z","v":621480,"vw":30.401129},{"c":30.39,"h":30.39,"l":30.39,"n":61,"o":30.39,"t":"2026-09-30T20:00:00Z","v":853194,"vw":30.39},{"c":30.39,"h":30.39,"l":30.39,"n":1,"o":30.39,"t":"2026-09-30T20:15:00Z","v":1656,"vw":30.39},{"c":30.08,"h":30.35,"l":30.08,"n":461,"o":30.35,"t":"2026-10-01T13:30:00Z","v":76905,"vw":30.147579},{"c":30.07,"h":30.16,"l":30.06,"n":688,"o":30.085,"t":"2026-10-01T13:45:00Z","v":26249,"vw":30.106434},{"c":30.28,"h":30.28,"l":30.07,"n":1176,"o":30.08,"t":"2026-10-01T14:00:00Z","v":85587,"vw":30.176874},{"c":30.18,"h":30.36,"l":30.18,"n":2093,"o":30.29,"t":"2026-10-01T14:15:00Z","v":169231,"vw":30.297453},{"c":30.19,"h":30.25,"l":30.16,"n":1082,"o":30.165,"t":"2026-10-01T14:30:00Z","v":66000,"vw":30.198326},{"c":30.24,"h":30.24,"l":30.125,"n":907,"o":30.19,"t":"2026-10-01T14:45:00Z","v":52226,"vw":30.184222},{"c":30.29,"h":30.335,"l":30.21,"n":1014,"o":30.25,"t":"2026-10-01T15:00:00Z","v":57170,"vw":30.273418},{"c":30.275,"h":30.335,"l":30.245,"n":1100,"o":30.285,"t":"2026-10-01T15:15:00Z","v":77420,"vw":30.284847},{"c":30.35,"h":30.43,"l":30.235,"n":1166,"o":30.27,"t":"2026-10-01T15:30:00Z","v":100953,"vw":30.343342},{"c":30.33,"h":30.37,"l":30.32,"n":997,"o":30.345,"t":"2026-10-01T15:45:00Z","v":73789,"vw":30.342339},{"c":30.35,"h":30.365,"l":30.325,"n":815,"o":30.34,"t":"2026-10-01T16:00:00Z","v":47569,"vw":30.346377},{"c":30.415,"h":30.42,"l":30.31,"n":819,"o":30.345,"t":"2026-10-01T16:15:00Z","v":41623,"vw":30.380012},{"c":30.455,"h":30.455,"l":30.39,"n":826,"o":30.42,"t":"2026-10-01T16:30:00Z","v":38597,"vw":30.423602},{"c":30.37,"h":30.46,"l":30.335,"n":948,"o":30.455,"t":"2026-10-01T16:45:00Z","v":59355,"vw":30.403562},{"c":30.395,"h":30.41,"l":30.35,"n":702,"o":30.36,"t":"2026-10-01T17:00:00Z","v":38533,"vw":30.380226},{"c":30.435,"h":30.47,"l":30.385,"n":1061,"o":30.395,"t":"2026-10-01T17:15:00Z","v":58046,"vw":30.428523},{"c":30.475,"h":30.51,"l":30.42,"n":1847,"o":30.45,"t":"2026-10-01T17:30:00Z","v":134217,"vw":30.467652},{"c":30.41,"h":30.48,"l":30.365,"n":1060,"o":30.47,"t":"2026-10-01T17:45:00Z","v":83144,"vw":30.423803},{"c":30.44,"h":30.44,"l":30.385,"n":998,"o":30.41,"t":"2026-10-01T18:00:00Z","v":61009,"vw":30.409743},{"c":30.39,"h":30.4599,"l":30.35,"n":1371,"o":30.445,"t":"2026-10-01T18:15:00Z","v":92625,"vw":30.400778},{"c":30.4,"h":30.44,"l":30.365,"n":1188,"o":30.4,"t":"2026-10-01T18:30:00Z","v":62373,"vw":30.39744},{"c":30.425,"h":30.43,"l":30.375,"n":969,"o":30.39,"t":"2026-10-01T18:45:00Z","v":88347,"vw":30.393134},{"c":30.475,"h":30.475,"l":30.425,"n":1006,"o":30.425,"t":"2026-10-01T19:00:00Z","v":58888,"vw":30.448108},{"c":30.535,"h":30.54,"l":30.465,"n":1411,"o":30.475,"t":"2026-10-01T19:15:00Z","v":101751,"vw":30.505576},{"c":30.525,"h":30.535,"l":30.47,"n":1722,"o":30.53,"t":"2026-10-01T19:30:00Z","v":116956,"vw":30.507512},{"c":30.53,"h":30.585,"l":30.495,"n":4719,"o":30.525,"t":"2026-10-01T19:45:00Z","v":404602,"vw":30.531578},{"c":30.53,"h":30.53,"l":30.53,"n":47,"o":30.53,"t":"2026-10-01T20:00:00Z","v":464821,"vw":30.53},{"c":30.52,"h":30.52,"l":30.52,"n":1,"o":30.52,"t":"2026-10-01T21:15:00Z","v":100,"vw":30.52},{"c":30.68,"h":30.8,"l":30.49,"n":828,"o":30.76,"t":"2026-10-02T13:30:00Z","v":51002,"vw":30.624407},{"c":30.52,"h":30.73,"l":30.5,"n":1082,"o":30.69,"t":"2026-10-02T13:45:00Z","v":66195,"vw":30.641701},{"c":30.525,"h":30.61,"l":30.475,"n":1503,"o":30.515,"t":"2026-10-02T14:00:00Z","v":106321,"vw":30.553385},{"c":30.465,"h":30.59,"l":30.465,"n":1054,"o":30.535,"t":"2026-10-02T14:15:00Z","v":50798,"vw":30.541129},{"c":30.47,"h":30.495,"l":30.425,"n":1191,"o":30.465,"t":"2026-10-02T14:30:00Z","v":73625,"vw":30.4595},{"c":30.465,"h":30.515,"l":30.415,"n":1323,"o":30.49,"t":"2026-10-02T14:45:00Z","v":85815,"vw":30.469185},{"c":30.43,"h":30.465,"l":30.38,"n":1071,"o":30.465,"t":"2026-10-02T15:00:00Z","v":65252,"vw":30.428331},{"c":30.36,"h":30.435,"l":30.355,"n":1049,"o":30.43,"t":"2026-10-02T15:15:00Z","v":58754,"vw":30.394436},{"c":30.37,"h":30.41,"l":30.345,"n":1544,"o":30.365,"t":"2026-10-02T15:30:00Z","v":137003,"vw":30.382636},{"c":30.38,"h":30.445,"l":30.365,"n":898,"o":30.37,"t":"2026-10-02T15:45:00Z","v":53423,"vw":30.406618},{"c":30.39,"h":30.405,"l":30.36,"n":834,"o":30.385,"t":"2026-10-02T16:00:00Z","v":38696,"vw":30.381924},{"c":30.34,"h":30.41,"l":30.325,"n":895,"o":30.385,"t":"2026-10-02T16:15:00Z","v":43860,"vw":30.371271},{"c":30.415,"h":30.42,"l":30.335,"n":747,"o":30.34,"t":"2026-10-02T16:30:00Z","v":36953,"vw":30.380377},{"c":30.44,"h":30.44,"l":30.385,"n":739,"o":30.42,"t":"2026-10-02T16:45:00Z","v":35355,"vw":30.410019},{"c":30.425,"h":30.45,"l":30.41,"n":728,"o":30.44,"t":"2026-10-02T17:00:00Z","v":42558,"vw":30.429334},{"c":30.345,"h":30.43,"l":30.335,"n":715,"o":30.425,"t":"2026-10-02T17:15:00Z","v":48077,"vw":30.397858},{"c":30.345,"h":30.425,"l":30.345,"n":862,"o":30.35,"t":"2026-10-02T17:30:00Z","v":50555,"vw":30.385995},{"c":30.33,"h":30.37,"l":30.31,"n":860,"o":30.345,"t":"2026-10-02T17:45:00Z","v":48501,"vw":30.343164},{"c":30.365,"h":30.365,"l":30.3,"n":1058,"o":30.33,"t":"2026-10-02T18:00:00Z","v":61217,"vw":30.321612},{"c":30.345,"h":30.375,"l":30.315,"n":850,"o":30.375,"t":"2026-10-02T18:15:00Z","v":56478,"vw":30.338321},{"c":30.31,"h":30.36,"l":30.295,"n":947,"o":30.35,"t":"2026-10-02T18:30:00Z","v":61159,"vw":30.33293},{"c":30.285,"h":30.345,"l":30.275,"n":1054,"o":30.31,"t":"2026-10-02T18:45:00Z","v":59526,"vw":30.303382},{"c":30.24,"h":30.295,"l":30.235,"n":1000,"o":30.29,"t":"2026-10-02T19:00:00Z","v":63483,"vw":30.265895},{"c":30.34,"h":30.365,"l":30.23,"n":1435,"o":30.24,"t":"2026-10-02T19:15:00Z","v":93037,"vw":30.308065},{"c":30.245,"h":30.335,"l":30.24,"n":1737,"o":30.335,"t":"2026-10-02T19:30:00Z","v":121114,"vw":30.292914},{"c":30.275,"h":30.32,"l":30.18,"n":5705,"o":30.245,"t":"2026-10-02T19:45:00Z","v":534224,"vw":30.263883},{"c":30.26,"h":30.26,"l":30.26,"n":46,"o":30.26,"t":"2026-10-02T20:00:00Z","v":672087,"vw":30.26},{"c":30.24,"h":30.31,"l":30.19,"n":630,"o":30.31,"t":"2026-10-05T13:30:00Z","v":46925,"vw":30.248398},{"c":30.15,"h":30.265,"l":30.115,"n":1091,"o":30.25,"t":"2026-10-05T13:45:00Z","v":69463,"vw":30.200449},{"c":30.345,"h":30.37,"l":30.141,"n":1176,"o":30.141,"t":"2026-10-05T14:00:00Z","v":73695,"vw":30.270722},{"c":30.515,"h":30.52,"l":30.335,"n":1224,"o":30.34,"t":"2026-10-05T14:15:00Z","v":108322,"vw":30.462468},{"c":30.47,"h":30.515,"l":30.425,"n":1258,"o":30.515,"t":"2026-10-05T14:30:00Z","v":99631,"vw":30.459265},{"c":30.375,"h":30.49,"l":30.365,"n":1027,"o":30.475,"t":"2026-10-05T14:45:00Z","v":58367,"vw":30.431514},{"c":30.32,"h":30.3952,"l":30.32,"n":763,"o":30.375,"t":"2026-10-05T15:00:00Z","v":58134,"vw":30.36078},{"c":30.38,"h":30.38,"l":30.275,"n":927,"o":30.325,"t":"2026-10-05T15:15:00Z","v":73499,"vw":30.330534},{"c":30.435,"h":30.44,"l":30.355,"n":860,"o":30.375,"t":"2026-10-05T15:30:00Z","v":62982,"vw":30.397581},{"c":30.29,"h":30.46,"l":30.285,"n":985,"o":30.435,"t":"2026-10-05T15:45:00Z","v":320912,"vw":30.381013},{"c":30.225,"h":30.3,"l":30.195,"n":946,"o":30.3,"t":"2026-10-05T16:00:00Z","v":186423,"vw":30.267949},{"c":30.225,"h":30.24,"l":30.175,"n":1426,"o":30.225,"t":"2026-10-05T16:15:00Z","v":143039,"vw":30.205057},{"c":30.31,"h":30.31,"l":30.175,"n":1482,"o":30.225,"t":"2026-10-05T16:30:00Z","v":155548,"vw":30.212388},{"c":30.295,"h":30.32,"l":30.295,"n":683,"o":30.31,"t":"2026-10-05T16:45:00Z","v":40040,"vw":30.306024},{"c":30.255,"h":30.305,"l":30.255,"n":730,"o":30.29,"t":"2026-10-05T17:00:00Z","v":62156,"vw":30.287558},{"c":30.225,"h":30.27,"l":30.215,"n":861,"o":30.26,"t":"2026-10-05T17:15:00Z","v":75376,"vw":30.243246},{"c":30.19,"h":30.225,"l":30.115,"n":1092,"o":30.22,"t":"2026-10-05T17:30:00Z","v":101401,"vw":30.178996},{"c":30.27,"h":30.28,"l":30.185,"n":788,"o":30.195,"t":"2026-10-05T17:45:00Z","v":49966,"vw":30.238466},{"c":30.21,"h":30.285,"l":30.16,"n":910,"o":30.27,"t":"2026-10-05T18:00:00Z","v":62951,"vw":30.210796},{"c":30.245,"h":30.245,"l":30.175,"n":704,"o":30.205,"t":"2026-10-05T18:15:00Z","v":40318,"vw":30.207941},{"c":30.2,"h":30.25,"l":30.195,"n":1019,"o":30.245,"t":"2026-10-05T18:30:00Z","v":63286,"vw":30.221992},{"c":30.21,"h":30.225,"l":30.175,"n":900,"o":30.2,"t":"2026-10-05T18:45:00Z","v":59020,"vw":30.201319},{"c":30.205,"h":30.215,"l":30.175,"n":954,"o":30.2,"t":"2026-10-05T19:00:00Z","v":59945,"vw":30.191803},{"c":30.18,"h":30.235,"l":30.155,"n":1388,"o":30.205,"t":"2026-10-05T19:15:00Z","v":95929,"vw":30.195798},{"c":30.21,"h":30.225,"l":30.165,"n":1525,"o":30.185,"t":"2026-10-05T19:30:00Z","v":116347,"vw":30.188675},{"c":30.09,"h":30.205,"l":30.075,"n":5271,"o":30.205,"t":"2026-10-05T19:45:00Z","v":509723,"vw":30.118232},{"c":30.08,"h":30.09,"l":30.08,"n":39,"o":30.09,"t":"2026-10-05T20:00:00Z","v":876491,"vw":30.080005},{"c":30.375,"h":30.47,"l":30.14,"n":884,"o":30.16,"t":"2026-10-06T13:30:00Z","v":65204,"vw":30.363393},{"c":30.41,"h":30.455,"l":30.36,"n":861,"o":30.38,"t":"2026-10-06T13:45:00Z","v":48986,"vw":30.410014},{"c":30.475,"h":30.5,"l":30.39,"n":958,"o":30.4,"t":"2026-10-06T14:00:00Z","v":57678,"vw":30.460628},{"c":30.49,"h":30.51,"l":30.425,"n":923,"o":30.48,"t":"2026-10-06T14:15:00Z","v":55955,"vw":30.469624},{"c":30.52,"h":30.57,"l":30.46,"n":786,"o":30.49,"t":"2026-10-06T14:30:00Z","v":57765,"vw":30.519731},{"c":30.575,"h":30.64,"l":30.515,"n":788,"o":30.515,"t":"2026-10-06T14:45:00Z","v":50134,"vw":30.586365},{"c":30.54,"h":30.6,"l":30.53,"n":1216,"o":30.58,"t":"2026-10-06T15:00:00Z","v":81955,"vw":30.554809},{"c":30.62,"h":30.625,"l":30.515,"n":898,"o":30.535,"t":"2026-10-06T15:15:00Z","v":63154,"vw":30.557392},{"c":30.655,"h":30.66,"l":30.605,"n":708,"o":30.61,"t":"2026-10-06T15:30:00Z","v":39931,"vw":30.630214},{"c":30.6,"h":30.665,"l":30.58,"n":567,"o":30.655,"t":"2026-10-06T15:45:00Z","v":28208,"vw":30.627303},{"c":30.585,"h":30.61,"l":30.57,"n":522,"o":30.595,"t":"2026-10-06T16:00:00Z","v":30397,"vw":30.589773},{"c":30.585,"h":30.595,"l":30.55,"n":652,"o":30.59,"t":"2026-10-06T16:15:00Z","v":39460,"vw":30.574049},{"c":30.525,"h":30.595,"l":30.5,"n":1019,"o":30.58,"t":"2026-10-06T16:30:00Z","v":66459,"vw":30.547306},{"c":30.475,"h":30.53,"l":30.475,"n":654,"o":30.53,"t":"2026-10-06T16:45:00Z","v":41682,"vw":30.511867},{"c":30.47,"h":30.515,"l":30.465,"n":642,"o":30.475,"t":"2026-10-06T17:00:00Z","v":35236,"vw":30.497132},{"c":30.405,"h":30.47,"l":30.385,"n":797,"o":30.47,"t":"2026-10-06T17:15:00Z","v":45897,"vw":30.422601},{"c":30.465,"h":30.47,"l":30.39,"n":705,"o":30.405,"t":"2026-10-06T17:30:00Z","v":39830,"vw":30.43002},{"c":30.505,"h":30.51,"l":30.45,"n":1006,"o":30.465,"t":"2026-10-06T17:45:00Z","v":56016,"vw":30.482285},{"c":30.485,"h":30.515,"l":30.47,"n":719,"o":30.51,"t":"2026-10-06T18:00:00Z","v":38053,"vw":30.491974},{"c":30.41,"h":30.49,"l":30.41,"n":765,"o":30.485,"t":"2026-10-06T18:15:00Z","v":43488,"vw":30.445717},{"c":30.425,"h":30.435,"l":30.405,"n":706,"o":30.41,"t":"2026-10-06T18:30:00Z","v":41251,"vw":30.419918},{"c":30.48,"h":30.48,"l":30.41,"n":796,"o":30.425,"t":"2026-10-06T18:45:00Z","v":43362,"vw":30.437344},{"c":30.455,"h":30.49,"l":30.455,"n":949,"o":30.475,"t":"2026-10-06T19:00:00Z","v":53987,"vw":30.47479},{"c":30.395,"h":30.505,"l":30.395,"n":1599,"o":30.46,"t":"2026-10-06T19:15:00Z","v":118548,"vw":30.461958},{"c":30.385,"h":30.42,"l":30.37,"n":1387,"o":30.395,"t":"2026-10-06T19:30:00Z","v":108000,"vw":30.397357},{"c":30.475,"h":30.49,"l":30.34,"n":3903,"o":30.385,"t":"2026-10-06T19:45:00Z","v":341374,"vw":30.425433},{"c":30.47,"h":30.47,"l":30.47,"n":54,"o":30.47,"t":"2026-10-06T20:00:00Z","v":724840,"vw":30.47},{"c":30.2627,"h":30.2627,"l":30.2627,"n":1,"o":30.2627,"t":"2026-10-07T13:15:00Z","v":100,"vw":30.2627},{"c":30.24,"h":30.45,"l":30.24,"n":830,"o":30.44,"t":"2026-10-07T13:30:00Z","v":56868,"vw":30.32922},{"c":30.07,"h":30.3,"l":30.055,"n":831,"o":30.26,"t":"2026-10-07T13:45:00Z","v":48516,"vw":30.196417},{"c":30.15,"h":30.175,"l":30.055,"n":1384,"o":30.08,"t":"2026-10-07T14:00:00Z","v":123154,"vw":30.111706},{"c":30.11,"h":30.19,"l":30.105,"n":908,"o":30.16,"t":"2026-10-07T14:15:00Z","v":56948,"vw":30.158467},{"c":30.08,"h":30.155,"l":30.07,"n":775,"o":30.11,"t":"2026-10-07T14:30:00Z","v":43817,"vw":30.112017},{"c":30.225,"h":30.225,"l":30.08,"n":778,"o":30.08,"t":"2026-10-07T14:45:00Z","v":49080,"vw":30.160562},{"c":30.16,"h":30.21,"l":30.135,"n":858,"o":30.21,"t":"2026-10-07T15:00:00Z","v":47404,"vw":30.172654},{"c":30.24,"h":30.245,"l":30.145,"n":716,"o":30.16,"t":"2026-10-07T15:15:00Z","v":38101,"vw":30.191851},{"c":30.22,"h":30.245,"l":30.2,"n":735,"o":30.245,"t":"2026-10-07T15:30:00Z","v":39714,"vw":30.221753},{"c":30.19,"h":30.22,"l":30.165,"n":706,"o":30.21,"t":"2026-10-07T15:45:00Z","v":30138,"vw":30.191513},{"c":30.215,"h":30.22,"l":30.185,"n":691,"o":30.195,"t":"2026-10-07T16:00:00Z","v":34224,"vw":30.203099},{"c":30.245,"h":30.25,"l":30.205,"n":871,"o":30.215,"t":"2026-10-07T16:15:00Z","v":52377,"vw":30.223952},{"c":30.215,"h":30.25,"l":30.21,"n":679,"o":30.24,"t":"2026-10-07T16:30:00Z","v":33765,"vw":30.22518},{"c":30.24,"h":30.26,"l":30.21,"n":771,"o":30.22,"t":"2026-10-07T16:45:00Z","v":39031,"vw":30.235944},{"c":30.26,"h":30.285,"l":30.235,"n":874,"o":30.245,"t":"2026-10-07T17:00:00Z","v":56608,"vw":30.257033},{"c":30.235,"h":30.275,"l":30.225,"n":1072,"o":30.255,"t":"2026-10-07T17:15:00Z","v":59093,"vw":30.254512},{"c":30.185,"h":30.235,"l":30.175,"n":826,"o":30.22,"t":"2026-10-07T17:30:00Z","v":41856,"vw":30.19853},{"c":30.185,"h":30.22,"l":30.1801,"n":785,"o":30.185,"t":"2026-10-07T17:45:00Z","v":42825,"vw":30.199009},{"c":30.135,"h":30.19,"l":30.135,"n":735,"o":30.185,"t":"2026-10-07T18:00:00Z","v":36824,"vw":30.162649},{"c":30.18,"h":30.195,"l":30.135,"n":716,"o":30.135,"t":"2026-10-07T18:15:00Z","v":36905,"vw":30.169715},{"c":30.185,"h":30.195,"l":30.165,"n":811,"o":30.18,"t":"2026-10-07T18:30:00Z","v":45093,"vw":30.178514},{"c":30.185,"h":30.185,"l":30.135,"n":844,"o":30.185,"t":"2026-10-07T18:45:00Z","v":40461,"vw":30.162738},{"c":30.15,"h":30.19,"l":30.14,"n":933,"o":30.185,"t":"2026-10-07T19:00:00Z","v":54577,"vw":30.163907},{"c":30.12,"h":30.175,"l":30.105,"n":1001,"o":30.14,"t":"2026-10-07T19:15:00Z","v":54848,"vw":30.146006},{"c":30.095,"h":30.13,"l":30.08,"n":1487,"o":30.13,"t":"2026-10-07T19:30:00Z","v":114813,"vw":30.107549},{"c":30,"h":30.095,"l":30,"n":3745,"o":30.095,"t":"2026-10-07T19:45:00Z","v":298261,"vw":30.0399},{"c":30,"h":30,"l":30,"n":49,"o":30,"t":"2026-10-07T20:00:00Z","v":458347,"vw":30},{"c":30.09,"h":30.125,"l":29.96,"n":535,"o":30.08,"t":"2026-10-08T13:30:00Z","v":39049,"vw":30.065205},{"c":30.16,"h":30.165,"l":30.045,"n":783,"o":30.085,"t":"2026-10-08T13:45:00Z","v":43931,"vw":30.121969},{"c":30.185,"h":30.265,"l":30.17,"n":778,"o":30.17,"t":"2026-10-08T14:00:00Z","v":54204,"vw":30.213105},{"c":30.145,"h":30.21,"l":30.11,"n":593,"o":30.195,"t":"2026-10-08T14:15:00Z","v":43249,"vw":30.183009},{"c":30.195,"h":30.2,"l":30.13,"n":626,"o":30.135,"t":"2026-10-08T14:30:00Z","v":37132,"vw":30.165795},{"c":30.205,"h":30.265,"l":30.145,"n":829,"o":30.2,"t":"2026-10-08T14:45:00Z","v":68307,"vw":30.188098},{"c":30.17,"h":30.23,"l":30.17,"n":613,"o":30.205,"t":"2026-10-08T15:00:00Z","v":31032,"vw":30.208173},{"c":30.205,"h":30.215,"l":30.12,"n":797,"o":30.17,"t":"2026-10-08T15:15:00Z","v":51071,"vw":30.167586},{"c":30.255,"h":30.26,"l":30.175,"n":670,"o":30.2,"t":"2026-10-08T15:30:00Z","v":35811,"vw":30.216556},{"c":30.235,"h":30.255,"l":30.2,"n":693,"o":30.255,"t":"2026-10-08T15:45:00Z","v":34376,"vw":30.221528},{"c":30.235,"h":30.265,"l":30.22,"n":717,"o":30.235,"t":"2026-10-08T16:00:00Z","v":35341,"vw":30.240735},{"c":30.21,"h":30.34,"l":30.205,"n":885,"o":30.235,"t":"2026-10-08T16:15:00Z","v":59579,"vw":30.267831},{"c":30.235,"h":30.255,"l":30.19,"n":813,"o":30.215,"t":"2026-10-08T16:30:00Z","v":53544,"vw":30.213817},{"c":30.4,"h":30.42,"l":30.235,"n":745,"o":30.235,"t":"2026-10-08T16:45:00Z","v":39321,"vw":30.324608},{"c":30.42,"h":30.445,"l":30.365,"n":859,"o":30.4,"t":"2026-10-08T17:00:00Z","v":53906,"vw":30.400564},{"c":30.53,"h":30.535,"l":30.425,"n":762,"o":30.425,"t":"2026-10-08T17:15:00Z","v":35951,"vw":30.471995},{"c":30.535,"h":30.535,"l":30.48,"n":802,"o":30.525,"t":"2026-10-08T17:30:00Z","v":39636,"vw":30.512308},{"c":30.53,"h":30.54,"l":30.485,"n":928,"o":30.53,"t":"2026-10-08T17:45:00Z","v":59410,"vw":30.515426},{"c":30.555,"h":30.56,"l":30.51,"n":691,"o":30.535,"t":"2026-10-08T18:00:00Z","v":32268,"vw":30.528933},{"c":30.475,"h":30.555,"l":30.475,"n":832,"o":30.555,"t":"2026-10-08T18:15:00Z","v":44177,"vw":30.513272},{"c":30.495,"h":30.51,"l":30.465,"n":723,"o":30.475,"t":"2026-10-08T18:30:00Z","v":37371,"vw":30.49405},{"c":30.495,"h":30.515,"l":30.49,"n":934,"o":30.495,"t":"2026-10-08T18:45:00Z","v":59319,"vw":30.500535},{"c":30.54,"h":30.575,"l":30.495,"n":1049,"o":30.495,"t":"2026-10-08T19:00:00Z","v":60082,"vw":30.539569},{"c":30.53,"h":30.565,"l":30.53,"n":1249,"o":30.545,"t":"2026-10-08T19:15:00Z","v":78175,"vw":30.549282},{"c":30.515,"h":30.555,"l":30.495,"n":1886,"o":30.535,"t":"2026-10-08T19:30:00Z","v":137391,"vw":30.533569},{"c":30.49,"h":30.555,"l":30.455,"n":4344,"o":30.515,"t":"2026-10-08T19:45:00Z","v":363825,"vw":30.494779},{"c":30.49,"h":30.49,"l":30.49,"n":45,"o":30.49,"t":"2026-10-08T20:00:00Z","v":1250197,"vw":30.49},{"c":30.57,"h":30.7,"l":30.5,"n":455,"o":30.64,"t":"2026-10-09T13:30:00Z","v":39487,"vw":30.59919},{"c":30.565,"h":30.65,"l":30.5332,"n":586,"o":30.59,"t":"2026-10-09T13:45:00Z","v":42452,"vw":30.587314},{"c":30.56,"h":30.595,"l":30.515,"n":552,"o":30.565,"t":"2026-10-09T14:00:00Z","v":32491,"vw":30.561583},{"c":30.515,"h":30.6,"l":30.505,"n":705,"o":30.57,"t":"2026-10-09T14:15:00Z","v":186121,"vw":30.557527},{"c":30.46,"h":30.52,"l":30.4,"n":700,"o":30.515,"t":"2026-10-09T14:30:00Z","v":45477,"vw":30.443096},{"c":30.515,"h":30.535,"l":30.45,"n":557,"o":30.465,"t":"2026-10-09T14:45:00Z","v":26251,"vw":30.500231},{"c":30.585,"h":30.595,"l":30.505,"n":730,"o":30.51,"t":"2026-10-09T15:00:00Z","v":36022,"vw":30.525168},{"c":30.575,"h":30.61,"l":30.54,"n":583,"o":30.59,"t":"2026-10-09T15:15:00Z","v":27049,"vw":30.577047},{"c":30.565,"h":30.575,"l":30.535,"n":692,"o":30.575,"t":"2026-10-09T15:30:00Z","v":32420,"vw":30.554908},{"c":30.575,"h":30.575,"l":30.53,"n":507,"o":30.565,"t":"2026-10-09T15:45:00Z","v":22638,"vw":30.551383},{"c":30.555,"h":30.57,"l":30.53,"n":485,"o":30.57,"t":"2026-10-09T16:00:00Z","v":21008,"vw":30.551909},{"c":30.595,"h":30.6,"l":30.555,"n":482,"o":30.555,"t":"2026-10-09T16:15:00Z","v":21280,"vw":30.578123},{"c":30.685,"h":30.695,"l":30.595,"n":780,"o":30.595,"t":"2026-10-09T16:30:00Z","v":45022,"vw":30.653401},{"c":30.755,"h":30.76,"l":30.685,"n":687,"o":30.685,"t":"2026-10-09T16:45:00Z","v":41169,"vw":30.716031},{"c":30.755,"h":30.79,"l":30.735,"n":917,"o":30.74,"t":"2026-10-09T17:00:00Z","v":52681,"vw":30.774962},{"c":30.765,"h":30.765,"l":30.705,"n":779,"o":30.75,"t":"2026-10-09T17:15:00Z","v":51321,"vw":30.734098},{"c":30.82,"h":30.825,"l":30.755,"n":898,"o":30.76,"t":"2026-10-09T17:30:00Z","v":58306,"vw":30.780494},{"c":30.755,"h":30.815,"l":30.755,"n":725,"o":30.815,"t":"2026-10-09T17:45:00Z","v":35166,"vw":30.777891},{"c":30.745,"h":30.765,"l":30.745,"n":648,"o":30.755,"t":"2026-10-09T18:00:00Z","v":29993,"vw":30.755096},{"c":30.77,"h":30.78,"l":30.73,"n":653,"o":30.745,"t":"2026-10-09T18:15:00Z","v":30034,"vw":30.751556},{"c":30.805,"h":30.825,"l":30.765,"n":995,"o":30.77,"t":"2026-10-09T18:30:00Z","v":61102,"vw":30.788018},{"c":30.89,"h":30.89,"l":30.81,"n":1089,"o":30.81,"t":"2026-10-09T18:45:00Z","v":84055,"vw":30.858427},{"c":30.88,"h":30.92,"l":30.87,"n":1092,"o":30.89,"t":"2026-10-09T19:00:00Z","v":83731,"vw":30.894243},{"c":30.875,"h":30.895,"l":30.855,"n":1271,"o":30.885,"t":"2026-10-09T19:15:00Z","v":92526,"vw":30.871601},{"c":30.905,"h":30.93,"l":30.86,"n":1474,"o":30.875,"t":"2026-10-09T19:30:00Z","v":106645,"vw":30.903097},{"c":30.85,"h":30.925,"l":30.795,"n":4064,"o":30.9,"t":"2026-10-09T19:45:00Z","v":355761,"vw":30.848283},{"c":30.85,"h":30.85,"l":30.85,"n":34,"o":30.85,"t":"2026-10-09T20:00:00Z","v":489273,"vw":30.85},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-10-09T20:15:00Z","v":3312,"vw":30.85},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-09T23:45:00Z","v":500,"vw":30.8},{"c":30.39,"h":30.84,"l":30.39,"n":746,"o":30.8,"t":"2026-10-12T13:30:00Z","v":53714,"vw":30.604791},{"c":30.57,"h":30.57,"l":30.4,"n":1037,"o":30.4,"t":"2026-10-12T13:45:00Z","v":83389,"vw":30.5081},{"c":30.64,"h":30.68,"l":30.4682,"n":1191,"o":30.565,"t":"2026-10-12T14:00:00Z","v":82179,"vw":30.534484},{"c":30.67,"h":30.685,"l":30.62,"n":733,"o":30.63,"t":"2026-10-12T14:15:00Z","v":38271,"vw":30.647405},{"c":30.68,"h":30.725,"l":30.615,"n":830,"o":30.67,"t":"2026-10-12T14:30:00Z","v":47303,"vw":30.66932},{"c":30.72,"h":30.755,"l":30.67,"n":745,"o":30.685,"t":"2026-10-12T14:45:00Z","v":35088,"vw":30.721785},{"c":30.67,"h":30.725,"l":30.645,"n":706,"o":30.72,"t":"2026-10-12T15:00:00Z","v":32520,"vw":30.677116},{"c":30.61,"h":30.67,"l":30.585,"n":634,"o":30.665,"t":"2026-10-12T15:15:00Z","v":30886,"vw":30.630498},{"c":30.665,"h":30.68,"l":30.61,"n":678,"o":30.61,"t":"2026-10-12T15:30:00Z","v":34063,"vw":30.650882},{"c":30.675,"h":30.695,"l":30.665,"n":665,"o":30.665,"t":"2026-10-12T15:45:00Z","v":30881,"vw":30.678811},{"c":30.695,"h":30.715,"l":30.675,"n":647,"o":30.675,"t":"2026-10-12T16:00:00Z","v":29731,"vw":30.687573},{"c":30.645,"h":30.715,"l":30.645,"n":688,"o":30.7,"t":"2026-10-12T16:15:00Z","v":32797,"vw":30.693587},{"c":30.65,"h":30.655,"l":30.625,"n":648,"o":30.645,"t":"2026-10-12T16:30:00Z","v":33181,"vw":30.640712},{"c":30.68,"h":30.68,"l":30.645,"n":515,"o":30.645,"t":"2026-10-12T16:45:00Z","v":22173,"vw":30.659332},{"c":30.75,"h":30.75,"l":30.68,"n":581,"o":30.68,"t":"2026-10-12T17:00:00Z","v":25993,"vw":30.704416},{"c":30.745,"h":30.755,"l":30.73,"n":718,"o":30.745,"t":"2026-10-12T17:15:00Z","v":36800,"vw":30.742858},{"c":30.735,"h":30.745,"l":30.7,"n":639,"o":30.745,"t":"2026-10-12T17:30:00Z","v":31516,"vw":30.72416},{"c":30.725,"h":30.735,"l":30.69,"n":699,"o":30.735,"t":"2026-10-12T17:45:00Z","v":27677,"vw":30.713439},{"c":30.705,"h":30.725,"l":30.69,"n":714,"o":30.725,"t":"2026-10-12T18:00:00Z","v":42398,"vw":30.706706},{"c":30.655,"h":30.71,"l":30.65,"n":752,"o":30.705,"t":"2026-10-12T18:15:00Z","v":31406,"vw":30.670943},{"c":30.675,"h":30.695,"l":30.66,"n":873,"o":30.66,"t":"2026-10-12T18:30:00Z","v":48237,"vw":30.674503},{"c":30.69,"h":30.7,"l":30.66,"n":970,"o":30.67,"t":"2026-10-12T18:45:00Z","v":51415,"vw":30.679865},{"c":30.73,"h":30.735,"l":30.685,"n":957,"o":30.69,"t":"2026-10-12T19:00:00Z","v":41978,"vw":30.711475},{"c":30.705,"h":30.735,"l":30.705,"n":1342,"o":30.735,"t":"2026-10-12T19:15:00Z","v":62944,"vw":30.719389},{"c":30.685,"h":30.72,"l":30.675,"n":1754,"o":30.705,"t":"2026-10-12T19:30:00Z","v":108364,"vw":30.692364},{"c":30.695,"h":30.735,"l":30.665,"n":4528,"o":30.685,"t":"2026-10-12T19:45:00Z","v":386088,"vw":30.69659},{"c":30.69,"h":30.7,"l":30.69,"n":45,"o":30.7,"t":"2026-10-12T20:00:00Z","v":630817,"vw":30.690008},{"c":30.69,"h":30.69,"l":30.69,"n":1,"o":30.69,"t":"2026-10-12T20:15:00Z","v":4416,"vw":30.69},{"c":30.7,"h":30.7,"l":30.7,"n":5,"o":30.7,"t":"2026-10-12T23:00:00Z","v":433,"vw":30.7},{"c":30.69,"h":30.97,"l":30.65,"n":581,"o":30.97,"t":"2026-10-13T13:30:00Z","v":54738,"vw":30.798367},{"c":30.485,"h":30.695,"l":30.485,"n":716,"o":30.69,"t":"2026-10-13T13:45:00Z","v":37897,"vw":30.602382},{"c":30.57,"h":30.57,"l":30.4,"n":995,"o":30.49,"t":"2026-10-13T14:00:00Z","v":60961,"vw":30.460569},{"c":30.62,"h":30.66,"l":30.55,"n":725,"o":30.57,"t":"2026-10-13T14:15:00Z","v":38776,"vw":30.600472},{"c":30.64,"h":30.66,"l":30.6,"n":612,"o":30.63,"t":"2026-10-13T14:30:00Z","v":27351,"vw":30.629322},{"c":30.605,"h":30.63,"l":30.555,"n":786,"o":30.63,"t":"2026-10-13T14:45:00Z","v":72198,"vw":30.605703},{"c":30.64,"h":30.655,"l":30.555,"n":693,"o":30.605,"t":"2026-10-13T15:00:00Z","v":35035,"vw":30.604508},{"c":30.56,"h":30.675,"l":30.56,"n":712,"o":30.635,"t":"2026-10-13T15:15:00Z","v":31127,"vw":30.62839},{"c":30.64,"h":30.655,"l":30.56,"n":770,"o":30.56,"t":"2026-10-13T15:30:00Z","v":38407,"vw":30.617392},{"c":30.63,"h":30.655,"l":30.615,"n":757,"o":30.645,"t":"2026-10-13T15:45:00Z","v":38421,"vw":30.632464},{"c":30.6,"h":30.635,"l":30.555,"n":765,"o":30.625,"t":"2026-10-13T16:00:00Z","v":32535,"vw":30.600944},{"c":30.595,"h":30.6,"l":30.57,"n":662,"o":30.595,"t":"2026-10-13T16:15:00Z","v":24767,"vw":30.585266},{"c":30.575,"h":30.595,"l":30.565,"n":566,"o":30.595,"t":"2026-10-13T16:30:00Z","v":25000,"vw":30.581017},{"c":30.63,"h":30.635,"l":30.56,"n":643,"o":30.575,"t":"2026-10-13T16:45:00Z","v":34862,"vw":30.595506},{"c":30.665,"h":30.69,"l":30.62,"n":661,"o":30.63,"t":"2026-10-13T17:00:00Z","v":35420,"vw":30.663965},{"c":30.645,"h":30.675,"l":30.635,"n":693,"o":30.67,"t":"2026-10-13T17:15:00Z","v":43705,"vw":30.656957},{"c":30.675,"h":30.68,"l":30.63,"n":844,"o":30.645,"t":"2026-10-13T17:30:00Z","v":50210,"vw":30.653253},{"c":30.675,"h":30.685,"l":30.65,"n":821,"o":30.675,"t":"2026-10-13T17:45:00Z","v":51825,"vw":30.673472},{"c":30.715,"h":30.72,"l":30.67,"n":1032,"o":30.675,"t":"2026-10-13T18:00:00Z","v":67637,"vw":30.708592},{"c":30.7425,"h":30.745,"l":30.665,"n":884,"o":30.715,"t":"2026-10-13T18:15:00Z","v":62515,"vw":30.698291},{"c":30.805,"h":30.81,"l":30.75,"n":763,"o":30.75,"t":"2026-10-13T18:30:00Z","v":33480,"vw":30.776898},{"c":30.805,"h":30.81,"l":30.775,"n":749,"o":30.8,"t":"2026-10-13T18:45:00Z","v":34575,"vw":30.792697},{"c":30.85,"h":30.855,"l":30.795,"n":1061,"o":30.805,"t":"2026-10-13T19:00:00Z","v":61934,"vw":30.817057},{"c":30.735,"h":30.87,"l":30.71,"n":1664,"o":30.845,"t":"2026-10-13T19:15:00Z","v":125512,"vw":30.762846},{"c":30.7,"h":30.75,"l":30.7,"n":1930,"o":30.74,"t":"2026-10-13T19:30:00Z","v":159651,"vw":30.72541},{"c":30.63,"h":30.775,"l":30.62,"n":5950,"o":30.705,"t":"2026-10-13T19:45:00Z","v":589789,"vw":30.692671},{"c":30.6641,"h":30.6641,"l":30.63,"n":45,"o":30.63,"t":"2026-10-13T20:00:00Z","v":842377,"vw":30.637433},{"c":30.63,"h":30.63,"l":30.63,"n":1,"o":30.63,"t":"2026-10-13T20:15:00Z","v":6624,"vw":30.63},{"c":30.62,"h":30.75,"l":30.56,"n":481,"o":30.59,"t":"2026-10-14T13:30:00Z","v":44734,"vw":30.636837},{"c":30.64,"h":30.65,"l":30.5,"n":790,"o":30.62,"t":"2026-10-14T13:45:00Z","v":48537,"vw":30.576451},{"c":30.585,"h":30.665,"l":30.58,"n":780,"o":30.635,"t":"2026-10-14T14:00:00Z","v":40049,"vw":30.63132},{"c":30.6,"h":30.615,"l":30.535,"n":712,"o":30.575,"t":"2026-10-14T14:15:00Z","v":36919,"vw":30.580598},{"c":30.545,"h":30.625,"l":30.535,"n":606,"o":30.6,"t":"2026-10-14T14:30:00Z","v":26745,"vw":30.573803},{"c":30.515,"h":30.55,"l":30.485,"n":680,"o":30.54,"t":"2026-10-14T14:45:00Z","v":46424,"vw":30.527675},{"c":30.555,"h":30.555,"l":30.47,"n":706,"o":30.51,"t":"2026-10-14T15:00:00Z","v":33774,"vw":30.513185},{"c":30.545,"h":30.59,"l":30.535,"n":551,"o":30.55,"t":"2026-10-14T15:15:00Z","v":28519,"vw":30.565428},{"c":30.515,"h":30.545,"l":30.485,"n":849,"o":30.545,"t":"2026-10-14T15:30:00Z","v":57274,"vw":30.522445},{"c":30.495,"h":30.525,"l":30.485,"n":509,"o":30.515,"t":"2026-10-14T15:45:00Z","v":30169,"vw":30.505983},{"c":30.485,"h":30.505,"l":30.435,"n":538,"o":30.5,"t":"2026-10-14T16:00:00Z","v":26585,"vw":30.473601},{"c":30.535,"h":30.535,"l":30.445,"n":644,"o":30.485,"t":"2026-10-14T16:15:00Z","v":33370,"vw":30.500696},{"c":30.51,"h":30.555,"l":30.495,"n":570,"o":30.53,"t":"2026-10-14T16:30:00Z","v":24724,"vw":30.525642},{"c":30.47,"h":30.51,"l":30.455,"n":659,"o":30.51,"t":"2026-10-14T16:45:00Z","v":30979,"vw":30.47922},{"c":30.53,"h":30.53,"l":30.475,"n":718,"o":30.475,"t":"2026-10-14T17:00:00Z","v":28301,"vw":30.491836},{"c":30.535,"h":30.55,"l":30.48,"n":795,"o":30.535,"t":"2026-10-14T17:15:00Z","v":34542,"vw":30.520991},{"c":30.555,"h":30.575,"l":30.5,"n":646,"o":30.535,"t":"2026-10-14T17:30:00Z","v":33941,"vw":30.542939},{"c":30.57,"h":30.57,"l":30.515,"n":604,"o":30.56,"t":"2026-10-14T17:45:00Z","v":29631,"vw":30.542649},{"c":30.595,"h":30.605,"l":30.545,"n":645,"o":30.565,"t":"2026-10-14T18:00:00Z","v":32501,"vw":30.57434},{"c":30.56,"h":30.61,"l":30.545,"n":629,"o":30.6,"t":"2026-10-14T18:15:00Z","v":29364,"vw":30.573951},{"c":30.525,"h":30.555,"l":30.505,"n":836,"o":30.555,"t":"2026-10-14T18:30:00Z","v":33653,"vw":30.523823},{"c":30.555,"h":30.555,"l":30.52,"n":885,"o":30.525,"t":"2026-10-14T18:45:00Z","v":51420,"vw":30.530997},{"c":30.575,"h":30.63,"l":30.52,"n":960,"o":30.55,"t":"2026-10-14T19:00:00Z","v":69121,"vw":30.575504},{"c":30.585,"h":30.595,"l":30.535,"n":1192,"o":30.58,"t":"2026-10-14T19:15:00Z","v":65404,"vw":30.572272},{"c":30.6,"h":30.6,"l":30.54,"n":1354,"o":30.59,"t":"2026-10-14T19:30:00Z","v":77293,"vw":30.57001},{"c":30.65,"h":30.65,"l":30.56,"n":3911,"o":30.595,"t":"2026-10-14T19:45:00Z","v":342455,"vw":30.60014},{"c":30.64,"h":30.64,"l":30.64,"n":42,"o":30.64,"t":"2026-10-14T20:00:00Z","v":450454,"vw":30.64},{"c":30.84,"h":30.84,"l":30.83,"n":7,"o":30.84,"t":"2026-10-15T12:15:00Z","v":851,"vw":30.83875},{"c":31.03,"h":31.27,"l":31.01,"n":718,"o":31.09,"t":"2026-10-15T13:30:00Z","v":56275,"vw":31.155738},{"c":31.18,"h":31.24,"l":31.02,"n":1665,"o":31.03,"t":"2026-10-15T13:45:00Z","v":128181,"vw":31.189394},{"c":31.13,"h":31.18,"l":31.08,"n":1163,"o":31.17,"t":"2026-10-15T14:00:00Z","v":57984,"vw":31.131684},{"c":31.165,"h":31.19,"l":31.125,"n":990,"o":31.14,"t":"2026-10-15T14:15:00Z","v":60194,"vw":31.151602},{"c":31.14,"h":31.265,"l":31.13,"n":904,"o":31.16,"t":"2026-10-15T14:30:00Z","v":60619,"vw":31.193426},{"c":31.06,"h":31.15,"l":31.035,"n":856,"o":31.14,"t":"2026-10-15T14:45:00Z","v":64730,"vw":31.106478},{"c":31.05,"h":31.125,"l":31.03,"n":780,"o":31.07,"t":"2026-10-15T15:00:00Z","v":53026,"vw":31.073166},{"c":31.015,"h":31.05,"l":30.975,"n":656,"o":31.035,"t":"2026-10-15T15:15:00Z","v":39976,"vw":31.013986},{"c":31.03,"h":31.03,"l":30.98,"n":566,"o":31.01,"t":"2026-10-15T15:30:00Z","v":33856,"vw":31.002877},{"c":31.01,"h":31.055,"l":31.01,"n":541,"o":31.03,"t":"2026-10-15T15:45:00Z","v":36637,"vw":31.03884},{"c":30.955,"h":31.015,"l":30.95,"n":489,"o":31.01,"t":"2026-10-15T16:00:00Z","v":31284,"vw":30.983029},{"c":31.035,"h":31.035,"l":30.955,"n":390,"o":30.955,"t":"2026-10-15T16:15:00Z","v":28182,"vw":30.99896},{"c":31.105,"h":31.105,"l":31.035,"n":600,"o":31.04,"t":"2026-10-15T16:30:00Z","v":37028,"vw":31.05594},{"c":31.115,"h":31.115,"l":31.07,"n":480,"o":31.1,"t":"2026-10-15T16:45:00Z","v":25960,"vw":31.085523},{"c":31.1,"h":31.13,"l":31.07,"n":554,"o":31.115,"t":"2026-10-15T17:00:00Z","v":42281,"vw":31.096516},{"c":31.085,"h":31.095,"l":31.065,"n":425,"o":31.095,"t":"2026-10-15T17:15:00Z","v":33531,"vw":31.08248},{"c":31.01,"h":31.095,"l":31.01,"n":570,"o":31.08,"t":"2026-10-15T17:30:00Z","v":38549,"vw":31.058778},{"c":31,"h":31.06,"l":30.995,"n":441,"o":31.01,"t":"2026-10-15T17:45:00Z","v":25461,"vw":31.028231},{"c":31.035,"h":31.05,"l":30.995,"n":492,"o":31.005,"t":"2026-10-15T18:00:00Z","v":31646,"vw":31.018968},{"c":31.01,"h":31.05,"l":31,"n":695,"o":31.03,"t":"2026-10-15T18:15:00Z","v":43092,"vw":31.026927},{"c":30.99,"h":31.035,"l":30.99,"n":689,"o":31.015,"t":"2026-10-15T18:30:00Z","v":45949,"vw":31.015277},{"c":30.94,"h":31.015,"l":30.93,"n":674,"o":30.995,"t":"2026-10-15T18:45:00Z","v":43438,"vw":30.973535},{"c":30.9,"h":30.935,"l":30.885,"n":733,"o":30.925,"t":"2026-10-15T19:00:00Z","v":49282,"vw":30.910693},{"c":30.875,"h":30.91,"l":30.84,"n":1021,"o":30.9,"t":"2026-10-15T19:15:00Z","v":66106,"vw":30.868703},{"c":30.93,"h":30.94,"l":30.87,"n":1240,"o":30.8855,"t":"2026-10-15T19:30:00Z","v":113838,"vw":30.915318},{"c":30.96,"h":30.975,"l":30.885,"n":3520,"o":30.935,"t":"2026-10-15T19:45:00Z","v":282700,"vw":30.935891},{"c":30.97,"h":30.97,"l":30.97,"n":29,"o":30.97,"t":"2026-10-15T20:00:00Z","v":371916,"vw":30.97},{"c":31.11,"h":31.18,"l":30.97,"n":375,"o":31.15,"t":"2026-10-16T13:30:00Z","v":24930,"vw":31.108717},{"c":31.25,"h":31.29,"l":31.11,"n":749,"o":31.11,"t":"2026-10-16T13:45:00Z","v":48902,"vw":31.185555},{"c":31.2,"h":31.27,"l":31.19,"n":628,"o":31.25,"t":"2026-10-16T14:00:00Z","v":25686,"vw":31.233537},{"c":31.19,"h":31.2,"l":31.165,"n":499,"o":31.2,"t":"2026-10-16T14:15:00Z","v":20542,"vw":31.186718},{"c":31.01,"h":31.195,"l":31.01,"n":498,"o":31.185,"t":"2026-10-16T14:30:00Z","v":23819,"vw":31.120098},{"c":31.0299,"h":31.045,"l":30.99,"n":833,"o":31.005,"t":"2026-10-16T14:45:00Z","v":79776,"vw":31.018437},{"c":31.155,"h":31.16,"l":31,"n":862,"o":31.02,"t":"2026-10-16T15:00:00Z","v":51761,"vw":31.049558},{"c":31.16,"h":31.185,"l":31.15,"n":593,"o":31.17,"t":"2026-10-16T15:15:00Z","v":23627,"vw":31.17229},{"c":31.04,"h":31.17,"l":31.035,"n":768,"o":31.155,"t":"2026-10-16T15:30:00Z","v":42101,"vw":31.11486},{"c":31.01,"h":31.055,"l":31,"n":676,"o":31.045,"t":"2026-10-16T15:45:00Z","v":32435,"vw":31.02701},{"c":30.96,"h":31.005,"l":30.955,"n":526,"o":31,"t":"2026-10-16T16:00:00Z","v":24075,"vw":30.986487},{"c":30.935,"h":30.975,"l":30.93,"n":545,"o":30.96,"t":"2026-10-16T16:15:00Z","v":27580,"vw":30.950207},{"c":30.91,"h":30.945,"l":30.885,"n":417,"o":30.93,"t":"2026-10-16T16:30:00Z","v":20516,"vw":30.915454},{"c":30.95,"h":30.96,"l":30.885,"n":519,"o":30.905,"t":"2026-10-16T16:45:00Z","v":30327,"vw":30.918767},{"c":30.92,"h":30.955,"l":30.905,"n":507,"o":30.955,"t":"2026-10-16T17:00:00Z","v":20562,"vw":30.928993},{"c":30.985,"h":31.005,"l":30.9,"n":689,"o":30.915,"t":"2026-10-16T17:15:00Z","v":39338,"vw":30.953017},{"c":31.005,"h":31.0175,"l":30.975,"n":678,"o":30.985,"t":"2026-10-16T17:30:00Z","v":53636,"vw":30.992766},{"c":31.025,"h":31.035,"l":30.97,"n":1082,"o":31,"t":"2026-10-16T17:45:00Z","v":157141,"vw":31.008934},{"c":31.095,"h":31.12,"l":31.025,"n":1026,"o":31.025,"t":"2026-10-16T18:00:00Z","v":137243,"vw":31.049693},{"c":31.075,"h":31.115,"l":31.07,"n":642,"o":31.095,"t":"2026-10-16T18:15:00Z","v":35937,"vw":31.094155},{"c":31.135,"h":31.135,"l":31.06,"n":860,"o":31.075,"t":"2026-10-16T18:30:00Z","v":55971,"vw":31.106705},{"c":31.13,"h":31.145,"l":31.125,"n":537,"o":31.14,"t":"2026-10-16T18:45:00Z","v":28281,"vw":31.133447},{"c":31.165,"h":31.175,"l":31.11,"n":708,"o":31.135,"t":"2026-10-16T19:00:00Z","v":38382,"vw":31.142351},{"c":31.175,"h":31.205,"l":31.13,"n":889,"o":31.16,"t":"2026-10-16T19:15:00Z","v":60352,"vw":31.17017},{"c":31.255,"h":31.265,"l":31.18,"n":1564,"o":31.18,"t":"2026-10-16T19:30:00Z","v":325129,"vw":31.2465},{"c":31.28,"h":31.33,"l":31.185,"n":7314,"o":31.25,"t":"2026-10-16T19:45:00Z","v":1252137,"vw":31.264823},{"c":31.28,"h":31.28,"l":31.28,"n":24,"o":31.28,"t":"2026-10-16T20:00:00Z","v":386436,"vw":31.28},{"c":31,"h":31.16,"l":31,"n":418,"o":31.16,"t":"2026-10-19T13:30:00Z","v":32533,"vw":31.06717},{"c":30.925,"h":31.02,"l":30.9,"n":458,"o":31.02,"t":"2026-10-19T13:45:00Z","v":23744,"vw":30.95389},{"c":30.97,"h":31,"l":30.895,"n":785,"o":30.92,"t":"2026-10-19T14:00:00Z","v":47227,"vw":30.94117},{"c":30.885,"h":30.995,"l":30.865,"n":631,"o":30.97,"t":"2026-10-19T14:15:00Z","v":36494,"vw":30.905381},{"c":30.84,"h":30.915,"l":30.805,"n":615,"o":30.885,"t":"2026-10-19T14:30:00Z","v":35896,"vw":30.870906},{"c":30.855,"h":30.86,"l":30.805,"n":592,"o":30.835,"t":"2026-10-19T14:45:00Z","v":31002,"vw":30.829697},{"c":30.9,"h":30.905,"l":30.835,"n":612,"o":30.86,"t":"2026-10-19T15:00:00Z","v":29804,"vw":30.862578},{"c":30.795,"h":30.92,"l":30.785,"n":721,"o":30.91,"t":"2026-10-19T15:15:00Z","v":35670,"vw":30.848615},{"c":30.775,"h":30.825,"l":30.765,"n":631,"o":30.79,"t":"2026-10-19T15:30:00Z","v":31927,"vw":30.795234},{"c":30.83,"h":30.83,"l":30.77,"n":432,"o":30.78,"t":"2026-10-19T15:45:00Z","v":18248,"vw":30.796783},{"c":30.805,"h":30.84,"l":30.795,"n":468,"o":30.835,"t":"2026-10-19T16:00:00Z","v":27382,"vw":30.818076},{"c":30.87,"h":30.875,"l":30.805,"n":567,"o":30.81,"t":"2026-10-19T16:15:00Z","v":32515,"vw":30.846524},{"c":30.825,"h":30.87,"l":30.815,"n":449,"o":30.87,"t":"2026-10-19T16:30:00Z","v":17968,"vw":30.847257},{"c":30.855,"h":30.87,"l":30.83,"n":407,"o":30.83,"t":"2026-10-19T16:45:00Z","v":19113,"vw":30.851968},{"c":30.85,"h":30.865,"l":30.84,"n":596,"o":30.85,"t":"2026-10-19T17:00:00Z","v":34700,"vw":30.852871},{"c":30.89,"h":30.89,"l":30.8401,"n":498,"o":30.8523,"t":"2026-10-19T17:15:00Z","v":26697,"vw":30.863944},{"c":30.835,"h":30.89,"l":30.805,"n":639,"o":30.89,"t":"2026-10-19T17:30:00Z","v":35301,"vw":30.838933},{"c":30.8951,"h":30.92,"l":30.835,"n":660,"o":30.84,"t":"2026-10-19T17:45:00Z","v":33550,"vw":30.876474},{"c":30.82,"h":30.89,"l":30.805,"n":733,"o":30.89,"t":"2026-10-19T18:00:00Z","v":49150,"vw":30.846869},{"c":30.825,"h":30.83,"l":30.8001,"n":697,"o":30.82,"t":"2026-10-19T18:15:00Z","v":52630,"vw":30.815329},{"c":30.785,"h":30.825,"l":30.78,"n":892,"o":30.825,"t":"2026-10-19T18:30:00Z","v":71113,"vw":30.805827},{"c":30.81,"h":30.825,"l":30.76,"n":772,"o":30.785,"t":"2026-10-19T18:45:00Z","v":68952,"vw":30.800375},{"c":30.795,"h":30.815,"l":30.77,"n":983,"o":30.805,"t":"2026-10-19T19:00:00Z","v":72201,"vw":30.787067},{"c":30.875,"h":30.88,"l":30.79,"n":2095,"o":30.795,"t":"2026-10-19T19:15:00Z","v":207049,"vw":30.838907},{"c":30.895,"h":30.905,"l":30.805,"n":2007,"o":30.88,"t":"2026-10-19T19:30:00Z","v":167121,"vw":30.87189},{"c":30.89,"h":30.945,"l":30.865,"n":4706,"o":30.9,"t":"2026-10-19T19:45:00Z","v":440135,"vw":30.897733},{"c":30.89,"h":30.89,"l":30.89,"n":36,"o":30.89,"t":"2026-10-19T20:00:00Z","v":589265,"vw":30.89},{"c":31.3,"h":31.3,"l":30.9,"n":513,"o":31.02,"t":"2026-10-20T13:30:00Z","v":52419,"vw":31.11341},{"c":31.265,"h":31.41,"l":31.25,"n":595,"o":31.305,"t":"2026-10-20T13:45:00Z","v":35487,"vw":31.353461},{"c":31.135,"h":31.25,"l":31.115,"n":1042,"o":31.25,"t":"2026-10-20T14:00:00Z","v":66927,"vw":31.152404},{"c":31.215,"h":31.28,"l":31.14,"n":789,"o":31.14,"t":"2026-10-20T14:15:00Z","v":36187,"vw":31.217884},{"c":31.27,"h":31.305,"l":31.215,"n":603,"o":31.215,"t":"2026-10-20T14:30:00Z","v":28867,"vw":31.260269},{"c":31.25,"h":31.29,"l":31.24,"n":761,"o":31.27,"t":"2026-10-20T14:45:00Z","v":46742,"vw":31.266745},{"c":31.19,"h":31.25,"l":31.145,"n":852,"o":31.25,"t":"2026-10-20T15:00:00Z","v":50809,"vw":31.1848},{"c":31.195,"h":31.235,"l":31.185,"n":648,"o":31.195,"t":"2026-10-20T15:15:00Z","v":35210,"vw":31.207443},{"c":31.245,"h":31.255,"l":31.19,"n":641,"o":31.21,"t":"2026-10-20T15:30:00Z","v":29224,"vw":31.215132},{"c":31.17,"h":31.24,"l":31.17,"n":546,"o":31.24,"t":"2026-10-20T15:45:00Z","v":26459,"vw":31.207833},{"c":31.16,"h":31.175,"l":31.14,"n":646,"o":31.17,"t":"2026-10-20T16:00:00Z","v":92883,"vw":31.164629},{"c":31.165,"h":31.17,"l":31.12,"n":485,"o":31.17,"t":"2026-10-20T16:15:00Z","v":26924,"vw":31.148919},{"c":31.135,"h":31.165,"l":31.125,"n":773,"o":31.165,"t":"2026-10-20T16:30:00Z","v":53612,"vw":31.142596},{"c":31.16,"h":31.16,"l":31.13,"n":484,"o":31.14,"t":"2026-10-20T16:45:00Z","v":36819,"vw":31.150267},{"c":31.15,"h":31.17,"l":31.1,"n":589,"o":31.16,"t":"2026-10-20T17:00:00Z","v":41074,"vw":31.13416},{"c":31.13,"h":31.14,"l":31.115,"n":373,"o":31.14,"t":"2026-10-20T17:15:00Z","v":18359,"vw":31.127183},{"c":31.1,"h":31.145,"l":31.09,"n":613,"o":31.13,"t":"2026-10-20T17:30:00Z","v":32138,"vw":31.116323},{"c":31.135,"h":31.15,"l":31.105,"n":631,"o":31.11,"t":"2026-10-20T17:45:00Z","v":37073,"vw":31.123806},{"c":31.155,"h":31.185,"l":31.135,"n":646,"o":31.14,"t":"2026-10-20T18:00:00Z","v":38422,"vw":31.157591},{"c":31.225,"h":31.225,"l":31.155,"n":771,"o":31.155,"t":"2026-10-20T18:15:00Z","v":54933,"vw":31.179218},{"c":31.2001,"h":31.235,"l":31.185,"n":1014,"o":31.22,"t":"2026-10-20T18:30:00Z","v":76608,"vw":31.20796},{"c":31.215,"h":31.23,"l":31.195,"n":628,"o":31.205,"t":"2026-10-20T18:45:00Z","v":32853,"vw":31.212346},{"c":31.195,"h":31.225,"l":31.175,"n":891,"o":31.22,"t":"2026-10-20T19:00:00Z","v":66353,"vw":31.198671},{"c":31.225,"h":31.235,"l":31.185,"n":1298,"o":31.195,"t":"2026-10-20T19:15:00Z","v":112255,"vw":31.208135},{"c":31.235,"h":31.255,"l":31.225,"n":1335,"o":31.23,"t":"2026-10-20T19:30:00Z","v":117047,"vw":31.240174},{"c":31.175,"h":31.24,"l":31.155,"n":4988,"o":31.235,"t":"2026-10-20T19:45:00Z","v":578618,"vw":31.188556},{"c":31.16,"h":31.16,"l":31.16,"n":34,"o":31.16,"t":"2026-10-20T20:00:00Z","v":768727,"vw":31.16},{"c":31.075,"h":31.43,"l":31.06,"n":799,"o":31.2,"t":"2026-10-21T13:30:00Z","v":67269,"vw":31.177992},{"c":30.875,"h":31.09,"l":30.875,"n":1372,"o":31.075,"t":"2026-10-21T13:45:00Z","v":83403,"vw":30.985317},{"c":30.89,"h":30.92,"l":30.82,"n":1242,"o":30.86,"t":"2026-10-21T14:00:00Z","v":59584,"vw":30.872628},{"c":30.895,"h":30.95,"l":30.85,"n":1169,"o":30.87,"t":"2026-10-21T14:15:00Z","v":63299,"vw":30.897947},{"c":30.935,"h":31.005,"l":30.8611,"n":1036,"o":30.895,"t":"2026-10-21T14:30:00Z","v":60819,"vw":30.926158},{"c":30.84,"h":30.975,"l":30.8,"n":1086,"o":30.9303,"t":"2026-10-21T14:45:00Z","v":63715,"vw":30.882513},{"c":30.86,"h":30.88,"l":30.815,"n":837,"o":30.835,"t":"2026-10-21T15:00:00Z","v":39088,"vw":30.850244},{"c":30.835,"h":30.86,"l":30.8,"n":971,"o":30.855,"t":"2026-10-21T15:15:00Z","v":43345,"vw":30.826363},{"c":30.755,"h":30.835,"l":30.735,"n":962,"o":30.835,"t":"2026-10-21T15:30:00Z","v":49736,"vw":30.783445},{"c":30.765,"h":30.78,"l":30.73,"n":809,"o":30.765,"t":"2026-10-21T15:45:00Z","v":36002,"vw":30.758351},{"c":30.82,"h":30.82,"l":30.755,"n":790,"o":30.765,"t":"2026-10-21T16:00:00Z","v":37067,"vw":30.783874},{"c":30.855,"h":30.87,"l":30.81,"n":785,"o":30.82,"t":"2026-10-21T16:15:00Z","v":36342,"vw":30.836449},{"c":30.86,"h":30.915,"l":30.85,"n":704,"o":30.855,"t":"2026-10-21T16:30:00Z","v":40462,"vw":30.880098},{"c":30.915,"h":30.92,"l":30.855,"n":552,"o":30.855,"t":"2026-10-21T16:45:00Z","v":34115,"vw":30.889717},{"c":30.825,"h":30.92,"l":30.815,"n":728,"o":30.915,"t":"2026-10-21T17:00:00Z","v":37115,"vw":30.874083},{"c":30.87,"h":30.895,"l":30.815,"n":582,"o":30.825,"t":"2026-10-21T17:15:00Z","v":35633,"vw":30.858979},{"c":30.835,"h":30.875,"l":30.815,"n":671,"o":30.875,"t":"2026-10-21T17:30:00Z","v":41901,"vw":30.84478},{"c":30.825,"h":30.85,"l":30.825,"n":660,"o":30.835,"t":"2026-10-21T17:45:00Z","v":53861,"vw":30.832509},{"c":30.845,"h":30.86,"l":30.825,"n":694,"o":30.825,"t":"2026-10-21T18:00:00Z","v":42087,"vw":30.844783},{"c":30.875,"h":30.885,"l":30.815,"n":858,"o":30.845,"t":"2026-10-21T18:15:00Z","v":55290,"vw":30.843184},{"c":30.925,"h":30.93,"l":30.875,"n":907,"o":30.875,"t":"2026-10-21T18:30:00Z","v":62231,"vw":30.896139},{"c":30.89,"h":30.95,"l":30.875,"n":1018,"o":30.92,"t":"2026-10-21T18:45:00Z","v":55305,"vw":30.909037},{"c":30.915,"h":31.01,"l":30.87,"n":2094,"o":30.89,"t":"2026-10-21T19:00:00Z","v":156825,"vw":30.954164},{"c":30.99,"h":31,"l":30.9,"n":1215,"o":30.91,"t":"2026-10-21T19:15:00Z","v":95751,"vw":30.963343},{"c":31.005,"h":31.01,"l":30.955,"n":1461,"o":30.99,"t":"2026-10-21T19:30:00Z","v":122283,"vw":30.986484},{"c":30.955,"h":31.01,"l":30.925,"n":3999,"o":31,"t":"2026-10-21T19:45:00Z","v":405233,"vw":30.959175},{"c":30.94,"h":30.94,"l":30.94,"n":39,"o":30.94,"t":"2026-10-21T20:00:00Z","v":459510,"vw":30.94},{"c":31.16,"h":31.3,"l":31.16,"n":4,"o":31.3,"t":"2026-10-22T13:15:00Z","v":497,"vw":31.23},{"c":31.24,"h":31.3,"l":30.965,"n":637,"o":31.04,"t":"2026-10-22T13:30:00Z","v":63441,"vw":31.123626},{"c":31.345,"h":31.44,"l":31.16,"n":2016,"o":31.24,"t":"2026-10-22T13:45:00Z","v":171000,"vw":31.296578},{"c":31.51,"h":31.52,"l":31.27,"n":1121,"o":31.36,"t":"2026-10-22T14:00:00Z","v":73662,"vw":31.385046},{"c":31.63,"h":31.66,"l":31.4,"n":1589,"o":31.505,"t":"2026-10-22T14:15:00Z","v":118048,"vw":31.524},{"c":31.63,"h":31.65,"l":31.5,"n":879,"o":31.63,"t":"2026-10-22T14:30:00Z","v":53711,"vw":31.596783},{"c":31.66,"h":31.7,"l":31.625,"n":910,"o":31.63,"t":"2026-10-22T14:45:00Z","v":49218,"vw":31.670847},{"c":31.78,"h":31.79,"l":31.645,"n":931,"o":31.655,"t":"2026-10-22T15:00:00Z","v":49007,"vw":31.721013},{"c":31.66,"h":31.8,"l":31.635,"n":879,"o":31.79,"t":"2026-10-22T15:15:00Z","v":44614,"vw":31.700092},{"c":31.79,"h":31.795,"l":31.66,"n":854,"o":31.66,"t":"2026-10-22T15:30:00Z","v":56480,"vw":31.729255},{"c":31.84,"h":31.86,"l":31.78,"n":1051,"o":31.785,"t":"2026-10-22T15:45:00Z","v":69322,"vw":31.827911},{"c":31.84,"h":31.9,"l":31.815,"n":1147,"o":31.835,"t":"2026-10-22T16:00:00Z","v":75200,"vw":31.850489},{"c":31.8608,"h":31.875,"l":31.82,"n":774,"o":31.84,"t":"2026-10-22T16:15:00Z","v":83628,"vw":31.856309},{"c":31.85,"h":31.89,"l":31.815,"n":752,"o":31.86,"t":"2026-10-22T16:30:00Z","v":44756,"vw":31.848604},{"c":31.94,"h":31.945,"l":31.86,"n":663,"o":31.86,"t":"2026-10-22T16:45:00Z","v":35551,"vw":31.902026},{"c":31.94,"h":31.98,"l":31.915,"n":864,"o":31.93,"t":"2026-10-22T17:00:00Z","v":50155,"vw":31.943412},{"c":31.905,"h":31.98,"l":31.83,"n":1150,"o":31.94,"t":"2026-10-22T17:15:00Z","v":81921,"vw":31.889601},{"c":31.95,"h":31.975,"l":31.905,"n":1118,"o":31.905,"t":"2026-10-22T17:30:00Z","v":85324,"vw":31.936266},{"c":31.955,"h":31.96,"l":31.925,"n":787,"o":31.95,"t":"2026-10-22T17:45:00Z","v":57244,"vw":31.944549},{"c":31.915,"h":31.97,"l":31.89,"n":868,"o":31.96,"t":"2026-10-22T18:00:00Z","v":54634,"vw":31.927149},{"c":31.874,"h":31.925,"l":31.87,"n":762,"o":31.91,"t":"2026-10-22T18:15:00Z","v":38191,"vw":31.898346},{"c":31.875,"h":31.915,"l":31.865,"n":836,"o":31.87,"t":"2026-10-22T18:30:00Z","v":45752,"vw":31.885637},{"c":31.915,"h":31.93,"l":31.875,"n":796,"o":31.875,"t":"2026-10-22T18:45:00Z","v":39958,"vw":31.907295},{"c":31.945,"h":32.01,"l":31.915,"n":1103,"o":31.915,"t":"2026-10-22T19:00:00Z","v":68872,"vw":31.96643},{"c":31.9285,"h":31.98,"l":31.905,"n":1291,"o":31.95,"t":"2026-10-22T19:15:00Z","v":77197,"vw":31.937437},{"c":31.89,"h":31.96,"l":31.87,"n":2436,"o":31.92,"t":"2026-10-22T19:30:00Z","v":199780,"vw":31.912151},{"c":31.915,"h":31.955,"l":31.825,"n":4778,"o":31.885,"t":"2026-10-22T19:45:00Z","v":463094,"vw":31.901098},{"c":31.9,"h":31.9,"l":31.9,"n":64,"o":31.9,"t":"2026-10-22T20:00:00Z","v":576782,"vw":31.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.41403151657697534,"strike":39.786128676290545,"iv":0.656001085527297,"gamma":0.038197935678997645,"theta":-0.02278852174203749,"vega":0.01948679467783337,"rho":0.0033326960377916283,"breakevenPct":26.019310949427975},{"delta":0.2,"premium":0.5453527285933742,"strike":39.066560391269185,"iv":0.6263760057091133,"gamma":0.043712793349659586,"theta":-0.022046718672770027,"vega":0.019701000951522094,"rho":0.004467218609956988,"breakevenPct":24.175276237813666},{"delta":0.25,"premium":0.6766739406097732,"strike":38.34699210624782,"iv":0.5967509258909298,"gamma":0.04922765102032152,"theta":-0.021304915603502565,"vega":0.019915207225210816,"rho":0.005601741182122346,"breakevenPct":22.331241526199356},{"delta":0.3,"premium":0.8079951526261719,"strike":37.62742382122646,"iv":0.5671258460727462,"gamma":0.05474250869098346,"theta":-0.020563112534235102,"vega":0.02012941349889954,"rho":0.0067362637542877045,"breakevenPct":20.487206814585047},{"delta":0.35,"premium":0.9393163646425708,"strike":36.90785553620509,"iv":0.5375007662545626,"gamma":0.060257366361645394,"theta":-0.01982130946496764,"vega":0.020343619772588264,"rho":0.007870786326453064,"breakevenPct":18.643172102970738},{"delta":0.4,"premium":1.07063757665897,"strike":36.18828725118372,"iv":0.5078756864363789,"gamma":0.06577222403230734,"theta":-0.019079506395700177,"vega":0.020557826046276987,"rho":0.009005308898618423,"breakevenPct":16.799137391356428},{"delta":0.45,"premium":1.2019587886753689,"strike":35.46871896616236,"iv":0.47825060661819535,"gamma":0.07128708170296927,"theta":-0.018337703326432715,"vega":0.02077203231996571,"rho":0.010139831470783782,"breakevenPct":14.955102679742119},{"delta":0.5,"premium":1.3332800006917676,"strike":34.749150681141,"iv":0.4486255268000118,"gamma":0.07680193937363121,"theta":-0.017595900257165252,"vega":0.020986238593654432,"rho":0.011274354042949141,"breakevenPct":13.11106796812781},{"delta":0.55,"premium":1.4646012127081667,"strike":34.029582396119636,"iv":0.41900044698182815,"gamma":0.08231679704429315,"theta":-0.01685409718789779,"vega":0.021200444867343154,"rho":0.0124088766151145,"breakevenPct":11.267033256513498},{"delta":0.6,"premium":1.5959224247245654,"strike":33.31001411109827,"iv":0.38937536716364457,"gamma":0.08783165471495508,"theta":-0.016112294118630327,"vega":0.021414651141031877,"rho":0.013543399187279858,"breakevenPct":9.42299854489919},{"delta":0.65,"premium":1.7272436367409645,"strike":32.59044582607691,"iv":0.3597502873454609,"gamma":0.09334651238561703,"theta":-0.015370491049362865,"vega":0.0216288574147206,"rho":0.014677921759445219,"breakevenPct":7.578963833284881},{"delta":0.7,"premium":1.8585648487573632,"strike":31.870877541055545,"iv":0.33012520752727736,"gamma":0.09886137005627896,"theta":-0.014628687980095402,"vega":0.021843063688409322,"rho":0.015812444331610574,"breakevenPct":5.734929121670572},{"delta":0.75,"premium":1.989886060773762,"strike":31.15130925603418,"iv":0.30050012770909373,"gamma":0.10437622772694088,"theta":-0.01388688491082794,"vega":0.022057269962098044,"rho":0.016946966903775937,"breakevenPct":3.890894410056262},{"delta":0.8,"premium":2.121207272790161,"strike":30.431740971012818,"iv":0.2708750478909101,"gamma":0.10989108539760284,"theta":-0.013145081841560475,"vega":0.022271476235786767,"rho":0.018081489475941293,"breakevenPct":2.0468596984419527}],"put":[{"delta":0.1,"premium":1.075,"strike":18.311993956135172,"iv":1.9854668433993274,"gamma":0.010013260479927292,"theta":-0.05342151724762377,"vega":0.01566701761321795,"rho":-0.0033854779537471056,"breakevenPct":45.96553618766403},{"delta":0.15,"premium":1.1057109240686098,"strike":22.68957360536179,"iv":1.398211483958543,"gamma":0.01842569720911999,"theta":-0.047432280490802725,"vega":0.019691945484233805,"rho":-0.004687902705849543,"breakevenPct":32.33898845989599},{"delta":0.2,"premium":1.2392153474138627,"strike":23.51367498403619,"iv":1.3213061764234955,"gamma":0.02264140900393054,"theta":-0.04450469443572155,"vega":0.019431405553571483,"rho":-0.006053717913663902,"breakevenPct":30.17410772218706},{"delta":0.25,"premium":1.3727197707591159,"strike":24.337776362710592,"iv":1.2444008688884476,"gamma":0.026857120798741092,"theta":-0.04157710838064036,"vega":0.019170865622909157,"rho":-0.0074195331214782605,"breakevenPct":28.00922698447813},{"delta":0.3,"premium":1.506224194104369,"strike":25.161877741384995,"iv":1.1674955613534,"gamma":0.03107283259355164,"theta":-0.038649522325559175,"vega":0.01891032569224683,"rho":-0.00878534832929262,"breakevenPct":25.8443462467692},{"delta":0.35,"premium":1.639728617449622,"strike":25.985979120059394,"iv":1.0905902538183523,"gamma":0.035288544388362195,"theta":-0.035721936270478,"vega":0.01864978576158451,"rho":-0.010151163537106978,"breakevenPct":23.67946550906027},{"delta":0.4,"premium":1.7732330407948753,"strike":26.810080498733797,"iv":1.0136849462833044,"gamma":0.03950425618317274,"theta":-0.03279435021539681,"vega":0.018389245830922184,"rho":-0.011516978744921337,"breakevenPct":21.51458477135134},{"delta":0.45,"premium":1.9067374641401282,"strike":27.6341818774082,"iv":0.9367796387482568,"gamma":0.0437199679779833,"theta":-0.029866764160315626,"vega":0.018128705900259858,"rho":-0.012882793952735696,"breakevenPct":19.34970403364241},{"delta":0.5,"premium":2.040241887485381,"strike":28.458283256082602,"iv":0.859874331213209,"gamma":0.04793567977279385,"theta":-0.02693917810523444,"vega":0.017868165969597533,"rho":-0.014248609160550055,"breakevenPct":17.184823295933484},{"delta":0.55,"premium":2.1737463108306345,"strike":29.282384634757,"iv":0.7829690236781612,"gamma":0.0521513915676044,"theta":-0.024011592050153255,"vega":0.01760762603893521,"rho":-0.015614424368364415,"breakevenPct":15.01994255822455},{"delta":0.6,"premium":2.3072507341758874,"strike":30.106486013431404,"iv":0.7060637161431136,"gamma":0.05636710336241495,"theta":-0.021084005995072073,"vega":0.017347086108272885,"rho":-0.016980239576178772,"breakevenPct":12.855061820515623},{"delta":0.65,"premium":2.4407551575211404,"strike":30.930587392105807,"iv":0.6291584086080657,"gamma":0.06058281515722551,"theta":-0.018156419939990887,"vega":0.01708654617761056,"rho":-0.018346054783993135,"breakevenPct":10.690181082806692},{"delta":0.7,"premium":2.5742595808663933,"strike":31.754688770780206,"iv":0.5522531010730182,"gamma":0.06479852695203604,"theta":-0.015228833884909712,"vega":0.016826006246948237,"rho":-0.01971186999180749,"breakevenPct":8.525300345097769},{"delta":0.75,"premium":2.7077640042116466,"strike":32.578790149454605,"iv":0.4753477935379704,"gamma":0.0690142387468466,"theta":-0.012301247829828527,"vega":0.01656546631628591,"rho":-0.02107768519962185,"breakevenPct":6.360419607388838},{"delta":0.8,"premium":2.8412684275569,"strike":33.40289152812901,"iv":0.39844248600292254,"gamma":0.07322995054165717,"theta":-0.009373661774747334,"vega":0.016304926385623586,"rho":-0.02244350040743621,"breakevenPct":4.195538869679904},{"delta":0.85,"premium":2.974772850902153,"strike":34.22699290680341,"iv":0.3215371784678749,"gamma":0.0774456623364677,"theta":-0.0064460757196661556,"vega":0.016044386454961264,"rho":-0.023809315615250567,"breakevenPct":2.0306581319709807},{"delta":0.9,"premium":3.5036458333333327,"strike":35.403645833333336,"iv":0.27028463541666664,"gamma":0.07710520833333334,"theta":-0.0038937499999999996,"vega":0.015428645833333336,"rho":-0.02547655062348561,"breakevenPct":0}]},"raw":{"call":[{"delta":0.15,"premium":0.41403151657697534,"strike":39.786128676290545,"iv":0.656001085527297,"gamma":0.038197935678997645,"theta":-0.02278852174203749,"vega":0.01948679467783337,"rho":0.0033326960377916283,"breakevenPct":26.019310949427975},{"delta":0.2,"premium":0.5453527285933742,"strike":39.066560391269185,"iv":0.6263760057091133,"gamma":0.043712793349659586,"theta":-0.022046718672770027,"vega":0.019701000951522094,"rho":0.004467218609956988,"breakevenPct":24.175276237813666},{"delta":0.25,"premium":0.6766739406097732,"strike":38.34699210624782,"iv":0.5967509258909298,"gamma":0.04922765102032152,"theta":-0.021304915603502565,"vega":0.019915207225210816,"rho":0.005601741182122346,"breakevenPct":22.331241526199356},{"delta":0.3,"premium":0.8079951526261719,"strike":37.62742382122646,"iv":0.5671258460727462,"gamma":0.05474250869098346,"theta":-0.020563112534235102,"vega":0.02012941349889954,"rho":0.0067362637542877045,"breakevenPct":20.487206814585047},{"delta":0.35,"premium":0.9393163646425708,"strike":36.90785553620509,"iv":0.5375007662545626,"gamma":0.060257366361645394,"theta":-0.01982130946496764,"vega":0.020343619772588264,"rho":0.007870786326453064,"breakevenPct":18.643172102970738},{"delta":0.4,"premium":1.07063757665897,"strike":36.18828725118372,"iv":0.5078756864363789,"gamma":0.06577222403230734,"theta":-0.019079506395700177,"vega":0.020557826046276987,"rho":0.009005308898618423,"breakevenPct":16.799137391356428},{"delta":0.45,"premium":1.2019587886753689,"strike":35.46871896616236,"iv":0.47825060661819535,"gamma":0.07128708170296927,"theta":-0.018337703326432715,"vega":0.02077203231996571,"rho":0.010139831470783782,"breakevenPct":14.955102679742119},{"delta":0.5,"premium":1.3332800006917676,"strike":34.749150681141,"iv":0.4486255268000118,"gamma":0.07680193937363121,"theta":-0.017595900257165252,"vega":0.020986238593654432,"rho":0.011274354042949141,"breakevenPct":13.11106796812781},{"delta":0.55,"premium":1.4646012127081667,"strike":34.029582396119636,"iv":0.41900044698182815,"gamma":0.08231679704429315,"theta":-0.01685409718789779,"vega":0.021200444867343154,"rho":0.0124088766151145,"breakevenPct":11.267033256513498},{"delta":0.6,"premium":1.5959224247245654,"strike":33.31001411109827,"iv":0.38937536716364457,"gamma":0.08783165471495508,"theta":-0.016112294118630327,"vega":0.021414651141031877,"rho":0.013543399187279858,"breakevenPct":9.42299854489919},{"delta":0.65,"premium":1.7272436367409645,"strike":32.59044582607691,"iv":0.3597502873454609,"gamma":0.09334651238561703,"theta":-0.015370491049362865,"vega":0.0216288574147206,"rho":0.014677921759445219,"breakevenPct":7.578963833284881},{"delta":0.7,"premium":1.8585648487573632,"strike":31.870877541055545,"iv":0.33012520752727736,"gamma":0.09886137005627896,"theta":-0.014628687980095402,"vega":0.021843063688409322,"rho":0.015812444331610574,"breakevenPct":5.734929121670572},{"delta":0.75,"premium":1.989886060773762,"strike":31.15130925603418,"iv":0.30050012770909373,"gamma":0.10437622772694088,"theta":-0.01388688491082794,"vega":0.022057269962098044,"rho":0.016946966903775937,"breakevenPct":3.890894410056262},{"delta":0.8,"premium":2.121207272790161,"strike":30.431740971012818,"iv":0.2708750478909101,"gamma":0.10989108539760284,"theta":-0.013145081841560475,"vega":0.022271476235786767,"rho":0.018081489475941293,"breakevenPct":2.0468596984419527}],"put":[{"delta":0.1,"premium":1.075,"strike":18.311993956135172,"iv":1.9854668433993274,"gamma":0.010013260479927292,"theta":-0.05342151724762377,"vega":0.01566701761321795,"rho":-0.0033854779537471056,"breakevenPct":45.96553618766403},{"delta":0.15,"premium":1.1057109240686098,"strike":22.68957360536179,"iv":1.398211483958543,"gamma":0.01842569720911999,"theta":-0.047432280490802725,"vega":0.019691945484233805,"rho":-0.004687902705849543,"breakevenPct":32.33898845989599},{"delta":0.2,"premium":1.2392153474138627,"strike":23.51367498403619,"iv":1.3213061764234955,"gamma":0.02264140900393054,"theta":-0.04450469443572155,"vega":0.019431405553571483,"rho":-0.006053717913663902,"breakevenPct":30.17410772218706},{"delta":0.25,"premium":1.3727197707591159,"strike":24.337776362710592,"iv":1.2444008688884476,"gamma":0.026857120798741092,"theta":-0.04157710838064036,"vega":0.019170865622909157,"rho":-0.0074195331214782605,"breakevenPct":28.00922698447813},{"delta":0.3,"premium":1.506224194104369,"strike":25.161877741384995,"iv":1.1674955613534,"gamma":0.03107283259355164,"theta":-0.038649522325559175,"vega":0.01891032569224683,"rho":-0.00878534832929262,"breakevenPct":25.8443462467692},{"delta":0.35,"premium":1.639728617449622,"strike":25.985979120059394,"iv":1.0905902538183523,"gamma":0.035288544388362195,"theta":-0.035721936270478,"vega":0.01864978576158451,"rho":-0.010151163537106978,"breakevenPct":23.67946550906027},{"delta":0.4,"premium":1.7732330407948753,"strike":26.810080498733797,"iv":1.0136849462833044,"gamma":0.03950425618317274,"theta":-0.03279435021539681,"vega":0.018389245830922184,"rho":-0.011516978744921337,"breakevenPct":21.51458477135134},{"delta":0.45,"premium":1.9067374641401282,"strike":27.6341818774082,"iv":0.9367796387482568,"gamma":0.0437199679779833,"theta":-0.029866764160315626,"vega":0.018128705900259858,"rho":-0.012882793952735696,"breakevenPct":19.34970403364241},{"delta":0.5,"premium":2.040241887485381,"strike":28.458283256082602,"iv":0.859874331213209,"gamma":0.04793567977279385,"theta":-0.02693917810523444,"vega":0.017868165969597533,"rho":-0.014248609160550055,"breakevenPct":17.184823295933484},{"delta":0.55,"premium":2.1737463108306345,"strike":29.282384634757,"iv":0.7829690236781612,"gamma":0.0521513915676044,"theta":-0.024011592050153255,"vega":0.01760762603893521,"rho":-0.015614424368364415,"breakevenPct":15.01994255822455},{"delta":0.6,"premium":2.3072507341758874,"strike":30.106486013431404,"iv":0.7060637161431136,"gamma":0.05636710336241495,"theta":-0.021084005995072073,"vega":0.017347086108272885,"rho":-0.016980239576178772,"breakevenPct":12.855061820515623},{"delta":0.65,"premium":2.4407551575211404,"strike":30.930587392105807,"iv":0.6291584086080657,"gamma":0.06058281515722551,"theta":-0.018156419939990887,"vega":0.01708654617761056,"rho":-0.018346054783993135,"breakevenPct":10.690181082806692},{"delta":0.7,"premium":2.5742595808663933,"strike":31.754688770780206,"iv":0.5522531010730182,"gamma":0.06479852695203604,"theta":-0.015228833884909712,"vega":0.016826006246948237,"rho":-0.01971186999180749,"breakevenPct":8.525300345097769},{"delta":0.75,"premium":2.7077640042116466,"strike":32.578790149454605,"iv":0.4753477935379704,"gamma":0.0690142387468466,"theta":-0.012301247829828527,"vega":0.01656546631628591,"rho":-0.02107768519962185,"breakevenPct":6.360419607388838},{"delta":0.8,"premium":2.8412684275569,"strike":33.40289152812901,"iv":0.39844248600292254,"gamma":0.07322995054165717,"theta":-0.009373661774747334,"vega":0.016304926385623586,"rho":-0.02244350040743621,"breakevenPct":4.195538869679904},{"delta":0.85,"premium":2.974772850902153,"strike":34.22699290680341,"iv":0.3215371784678749,"gamma":0.0774456623364677,"theta":-0.0064460757196661556,"vega":0.016044386454961264,"rho":-0.023809315615250567,"breakevenPct":2.0306581319709807},{"delta":0.9,"premium":3.5036458333333327,"strike":35.403645833333336,"iv":0.27028463541666664,"gamma":0.07710520833333334,"theta":-0.0038937499999999996,"vega":0.015428645833333336,"rho":-0.02547655062348561,"breakevenPct":0}]}},"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"}}