{"symbol":"BEN","url":"https://intraalpha.com/companies/BEN","capturedAt":"2026-10-23T17:52:54.458Z","state":"ready","quote":{"symbol":"BEN","last_price":31.125,"prev_close":31.52,"regular_close":31.158,"change":-0.395,"change_pct":-1.2532,"regular_change":-0.362,"regular_change_pct":-1.1485,"extended_change":-0.033,"extended_change_pct":-0.1059,"bid":31.12,"ask":31.13,"bid_size":700,"ask_size":500,"volume":1662293,"vwap":31.207266,"open":31.27,"high":31.41,"low":30.94,"close":31.158,"trade_count":21745,"last_trade_at":"2026-10-23T17:52:49.522507281Z","last_quote_at":"2026-10-23T17:52:49.776922976Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:52:45.83872787-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BEN","fetched_at":"2026-10-23T17:52:53.003262+00:00","name":"Franklin Resources Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Franklin Resources Inc. is an American multinational holding company that, together with its subsidiaries, is referred to as Franklin Templeton; it is a global investment firm founded in New York City in 1947 as Franklin Distributors, Inc.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":16014584000,"ebitda":1799100000,"pe_ratio":21.44,"peg_ratio":0.407,"book_value":23.13,"dividend_per_share":1.31,"dividend_yield":0.0414,"eps":1.47,"revenue_ttm":9324100000,"gross_profit_ttm":3515800000,"profit_margin":0.0872,"operating_margin_ttm":0.13,"return_on_assets_ttm":0.0264,"return_on_equity_ttm":0.0789,"quarterly_earnings_growth":1.067,"quarterly_revenue_growth":0.143,"analyst_target_price":35.46,"analyst_number":0,"beta":1.576,"fifty_two_week_high":35.91,"fifty_two_week_low":20.12,"fifty_day_ma":33.07,"two_hundred_day_ma":30.06,"shares_outstanding":508077000,"forward_pe":10.26,"price_to_sales":1.718,"price_to_book":1.416,"ev_to_revenue":3.171,"ev_to_ebitda":15.1},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:52:53.003262+00:00"},"optionObservedAt":"2026-10-23T17:42:34.960Z","bars":[{"c":31.625,"h":31.75,"l":31.51,"n":516,"o":31.59,"t":"2026-10-16T13:30:00Z","v":150741,"vw":31.594726},{"c":31.75,"h":31.79,"l":31.645,"n":305,"o":31.645,"t":"2026-10-16T13:35:00Z","v":18042,"vw":31.70308},{"c":31.74,"h":31.77,"l":31.66,"n":267,"o":31.71,"t":"2026-10-16T13:40:00Z","v":11668,"vw":31.70877},{"c":31.74,"h":31.78,"l":31.715,"n":197,"o":31.735,"t":"2026-10-16T13:45:00Z","v":9124,"vw":31.749},{"c":31.71,"h":31.79,"l":31.678,"n":324,"o":31.78,"t":"2026-10-16T13:50:00Z","v":16563,"vw":31.74168},{"c":31.635,"h":31.73,"l":31.635,"n":361,"o":31.73,"t":"2026-10-16T13:55:00Z","v":36663,"vw":31.674797},{"c":31.48,"h":31.64,"l":31.48,"n":486,"o":31.63,"t":"2026-10-16T14:00:00Z","v":22703,"vw":31.560274},{"c":31.42,"h":31.53,"l":31.415,"n":401,"o":31.5,"t":"2026-10-16T14:05:00Z","v":16330,"vw":31.466317},{"c":31.435,"h":31.48,"l":31.4,"n":597,"o":31.41,"t":"2026-10-16T14:10:00Z","v":32375,"vw":31.443137},{"c":31.47,"h":31.48,"l":31.43,"n":393,"o":31.455,"t":"2026-10-16T14:15:00Z","v":18958,"vw":31.457212},{"c":31.495,"h":31.525,"l":31.455,"n":414,"o":31.47,"t":"2026-10-16T14:20:00Z","v":19125,"vw":31.483078},{"c":31.48,"h":31.52,"l":31.47,"n":304,"o":31.495,"t":"2026-10-16T14:25:00Z","v":12239,"vw":31.499572},{"c":31.44,"h":31.5,"l":31.38,"n":462,"o":31.485,"t":"2026-10-16T14:30:00Z","v":25786,"vw":31.443195},{"c":31.39,"h":31.44,"l":31.385,"n":251,"o":31.43,"t":"2026-10-16T14:35:00Z","v":10854,"vw":31.420726},{"c":31.37,"h":31.4095,"l":31.365,"n":284,"o":31.4,"t":"2026-10-16T14:40:00Z","v":15172,"vw":31.382874},{"c":31.41,"h":31.435,"l":31.375,"n":293,"o":31.375,"t":"2026-10-16T14:45:00Z","v":14891,"vw":31.409053},{"c":31.325,"h":31.42,"l":31.305,"n":358,"o":31.41,"t":"2026-10-16T14:50:00Z","v":31691,"vw":31.331508},{"c":31.305,"h":31.355,"l":31.305,"n":226,"o":31.33,"t":"2026-10-16T14:55:00Z","v":8843,"vw":31.335383},{"c":31.38,"h":31.39,"l":31.315,"n":300,"o":31.315,"t":"2026-10-16T15:00:00Z","v":13231,"vw":31.344453},{"c":31.335,"h":31.39,"l":31.32,"n":442,"o":31.385,"t":"2026-10-16T15:05:00Z","v":21805,"vw":31.358175},{"c":31.38,"h":31.385,"l":31.3,"n":412,"o":31.335,"t":"2026-10-16T15:10:00Z","v":18242,"vw":31.340913},{"c":31.315,"h":31.38,"l":31.31,"n":409,"o":31.38,"t":"2026-10-16T15:15:00Z","v":19022,"vw":31.344815},{"c":31.275,"h":31.325,"l":31.265,"n":357,"o":31.32,"t":"2026-10-16T15:20:00Z","v":16338,"vw":31.304458},{"c":31.31,"h":31.31,"l":31.255,"n":312,"o":31.275,"t":"2026-10-16T15:25:00Z","v":15518,"vw":31.286491},{"c":31.285,"h":31.315,"l":31.275,"n":317,"o":31.3,"t":"2026-10-16T15:30:00Z","v":16045,"vw":31.292343},{"c":31.215,"h":31.315,"l":31.205,"n":375,"o":31.29,"t":"2026-10-16T15:35:00Z","v":22773,"vw":31.25832},{"c":31.125,"h":31.21,"l":31.125,"n":334,"o":31.21,"t":"2026-10-16T15:40:00Z","v":15481,"vw":31.160282},{"c":31.095,"h":31.165,"l":31.095,"n":388,"o":31.125,"t":"2026-10-16T15:45:00Z","v":17286,"vw":31.143538},{"c":31.055,"h":31.095,"l":31.045,"n":417,"o":31.09,"t":"2026-10-16T15:50:00Z","v":18378,"vw":31.076636},{"c":30.985,"h":31.05,"l":30.955,"n":512,"o":31.05,"t":"2026-10-16T15:55:00Z","v":26576,"vw":30.988825},{"c":31.14,"h":31.15,"l":30.9782,"n":476,"o":30.98,"t":"2026-10-16T16:00:00Z","v":25604,"vw":31.06088},{"c":31.165,"h":31.195,"l":31.11,"n":1616,"o":31.15,"t":"2026-10-16T16:05:00Z","v":139479,"vw":31.151426},{"c":31.15,"h":31.18,"l":31.125,"n":648,"o":31.165,"t":"2026-10-16T16:10:00Z","v":48579,"vw":31.155627},{"c":31.15,"h":31.18,"l":31.125,"n":483,"o":31.16,"t":"2026-10-16T16:15:00Z","v":31157,"vw":31.145052},{"c":31.155,"h":31.16,"l":31.135,"n":331,"o":31.145,"t":"2026-10-16T16:20:00Z","v":18384,"vw":31.147849},{"c":31.085,"h":31.155,"l":31.08,"n":439,"o":31.155,"t":"2026-10-16T16:25:00Z","v":26443,"vw":31.124211},{"c":31.035,"h":31.085,"l":31.025,"n":362,"o":31.085,"t":"2026-10-16T16:30:00Z","v":19675,"vw":31.063266},{"c":31.045,"h":31.06,"l":31.025,"n":328,"o":31.035,"t":"2026-10-16T16:35:00Z","v":18720,"vw":31.037187},{"c":31.095,"h":31.1,"l":31.03,"n":396,"o":31.04,"t":"2026-10-16T16:40:00Z","v":24094,"vw":31.05354},{"c":30.985,"h":31.095,"l":30.96,"n":521,"o":31.09,"t":"2026-10-16T16:45:00Z","v":38704,"vw":31.032432},{"c":30.975,"h":30.99,"l":30.945,"n":462,"o":30.99,"t":"2026-10-16T16:50:00Z","v":32242,"vw":30.967368},{"c":30.99,"h":31,"l":30.95,"n":386,"o":30.975,"t":"2026-10-16T16:55:00Z","v":27379,"vw":30.980128},{"c":30.905,"h":30.995,"l":30.905,"n":468,"o":30.995,"t":"2026-10-16T17:00:00Z","v":27844,"vw":30.961159},{"c":30.895,"h":30.95,"l":30.88,"n":671,"o":30.905,"t":"2026-10-16T17:05:00Z","v":69828,"vw":30.917414},{"c":30.905,"h":30.91,"l":30.87,"n":417,"o":30.895,"t":"2026-10-16T17:10:00Z","v":23670,"vw":30.893644},{"c":30.82,"h":30.9,"l":30.82,"n":419,"o":30.9,"t":"2026-10-16T17:15:00Z","v":22564,"vw":30.863431},{"c":30.88,"h":30.88,"l":30.83,"n":390,"o":30.83,"t":"2026-10-16T17:20:00Z","v":19135,"vw":30.85169},{"c":30.965,"h":30.99,"l":30.879,"n":401,"o":30.879,"t":"2026-10-16T17:25:00Z","v":17655,"vw":30.932917},{"c":30.965,"h":30.965,"l":30.925,"n":369,"o":30.965,"t":"2026-10-16T17:30:00Z","v":23388,"vw":30.94336},{"c":30.93,"h":30.98,"l":30.92,"n":462,"o":30.965,"t":"2026-10-16T17:35:00Z","v":29095,"vw":30.944744},{"c":31.03,"h":31.05,"l":30.93,"n":422,"o":30.93,"t":"2026-10-16T17:40:00Z","v":26630,"vw":31.004831},{"c":30.965,"h":31.025,"l":30.96,"n":364,"o":31.025,"t":"2026-10-16T17:45:00Z","v":16754,"vw":30.988726},{"c":30.92,"h":30.975,"l":30.92,"n":340,"o":30.97,"t":"2026-10-16T17:50:00Z","v":15525,"vw":30.950682},{"c":30.92,"h":30.925,"l":30.9,"n":380,"o":30.925,"t":"2026-10-16T17:55:00Z","v":19320,"vw":30.916756},{"c":30.975,"h":31.01,"l":30.89,"n":1025,"o":30.915,"t":"2026-10-16T18:00:00Z","v":84329,"vw":30.973911},{"c":30.965,"h":30.99,"l":30.95,"n":752,"o":30.98,"t":"2026-10-16T18:05:00Z","v":50111,"vw":30.972003},{"c":30.905,"h":30.975,"l":30.9,"n":557,"o":30.975,"t":"2026-10-16T18:10:00Z","v":27735,"vw":30.930097},{"c":30.88,"h":30.935,"l":30.875,"n":376,"o":30.91,"t":"2026-10-16T18:15:00Z","v":21114,"vw":30.909142},{"c":30.86,"h":30.88,"l":30.84,"n":523,"o":30.88,"t":"2026-10-16T18:20:00Z","v":28327,"vw":30.860795},{"c":30.815,"h":30.865,"l":30.795,"n":432,"o":30.855,"t":"2026-10-16T18:25:00Z","v":18503,"vw":30.821188},{"c":30.85,"h":30.86,"l":30.77,"n":507,"o":30.81,"t":"2026-10-16T18:30:00Z","v":32066,"vw":30.808916},{"c":30.895,"h":30.905,"l":30.82,"n":389,"o":30.845,"t":"2026-10-16T18:35:00Z","v":21654,"vw":30.858364},{"c":30.895,"h":30.905,"l":30.86,"n":500,"o":30.9,"t":"2026-10-16T18:40:00Z","v":29628,"vw":30.884497},{"c":30.97,"h":30.975,"l":30.9,"n":779,"o":30.9,"t":"2026-10-16T18:45:00Z","v":48158,"vw":30.947221},{"c":30.905,"h":30.98,"l":30.895,"n":675,"o":30.97,"t":"2026-10-16T18:50:00Z","v":47474,"vw":30.940141},{"c":30.905,"h":30.92,"l":30.88,"n":519,"o":30.905,"t":"2026-10-16T18:55:00Z","v":24983,"vw":30.899581},{"c":30.925,"h":30.935,"l":30.9,"n":791,"o":30.905,"t":"2026-10-16T19:00:00Z","v":55072,"vw":30.917678},{"c":30.86,"h":30.935,"l":30.855,"n":622,"o":30.925,"t":"2026-10-16T19:05:00Z","v":35458,"vw":30.902633},{"c":30.925,"h":30.925,"l":30.865,"n":765,"o":30.865,"t":"2026-10-16T19:10:00Z","v":47106,"vw":30.886508},{"c":30.915,"h":30.935,"l":30.885,"n":777,"o":30.92,"t":"2026-10-16T19:15:00Z","v":46925,"vw":30.90946},{"c":30.935,"h":30.94,"l":30.891,"n":671,"o":30.915,"t":"2026-10-16T19:20:00Z","v":39589,"vw":30.915433},{"c":30.96,"h":30.96,"l":30.93,"n":776,"o":30.935,"t":"2026-10-16T19:25:00Z","v":42172,"vw":30.941828},{"c":30.95,"h":30.995,"l":30.925,"n":1069,"o":30.955,"t":"2026-10-16T19:30:00Z","v":84836,"vw":30.96449},{"c":30.965,"h":30.97,"l":30.94,"n":836,"o":30.955,"t":"2026-10-16T19:35:00Z","v":59316,"vw":30.957366},{"c":30.925,"h":30.96,"l":30.89,"n":877,"o":30.96,"t":"2026-10-16T19:40:00Z","v":62895,"vw":30.922649},{"c":30.945,"h":30.945,"l":30.89,"n":1107,"o":30.93,"t":"2026-10-16T19:45:00Z","v":89243,"vw":30.917714},{"c":30.965,"h":31.015,"l":30.945,"n":1482,"o":30.95,"t":"2026-10-16T19:50:00Z","v":129101,"vw":30.98919},{"c":30.97,"h":31.005,"l":30.95,"n":4419,"o":30.965,"t":"2026-10-16T19:55:00Z","v":473794,"vw":30.98245},{"c":30.98,"h":30.98,"l":30.98,"n":90,"o":30.98,"t":"2026-10-16T20:00:00Z","v":1376376,"vw":30.98},{"c":30.9527,"h":30.9527,"l":30.9527,"n":4,"o":30.9527,"t":"2026-10-16T20:45:00Z","v":599,"vw":30.9527},{"c":30.94,"h":30.94,"l":30.94,"n":1,"o":30.94,"t":"2026-10-16T20:55:00Z","v":100,"vw":30.94},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-19T11:00:00Z","v":101,"vw":31},{"c":30.955,"h":31.03,"l":30.805,"n":149,"o":30.98,"t":"2026-10-19T13:30:00Z","v":26937,"vw":30.97768},{"c":30.89,"h":30.94,"l":30.86,"n":236,"o":30.91,"t":"2026-10-19T13:35:00Z","v":13154,"vw":30.88996},{"c":30.83,"h":30.925,"l":30.81,"n":222,"o":30.885,"t":"2026-10-19T13:40:00Z","v":8694,"vw":30.874833},{"c":30.87,"h":30.905,"l":30.79,"n":203,"o":30.83,"t":"2026-10-19T13:45:00Z","v":13832,"vw":30.8327},{"c":30.7103,"h":30.85,"l":30.7103,"n":191,"o":30.85,"t":"2026-10-19T13:50:00Z","v":6538,"vw":30.781841},{"c":30.79,"h":30.8,"l":30.74,"n":295,"o":30.74,"t":"2026-10-19T13:55:00Z","v":26648,"vw":30.781235},{"c":30.75,"h":30.795,"l":30.745,"n":367,"o":30.785,"t":"2026-10-19T14:00:00Z","v":37234,"vw":30.765173},{"c":30.79,"h":30.81,"l":30.73,"n":311,"o":30.74,"t":"2026-10-19T14:05:00Z","v":18712,"vw":30.777984},{"c":30.86,"h":30.86,"l":30.77,"n":359,"o":30.78,"t":"2026-10-19T14:10:00Z","v":23684,"vw":30.820464},{"c":30.855,"h":30.91,"l":30.85,"n":328,"o":30.87,"t":"2026-10-19T14:15:00Z","v":18529,"vw":30.873194},{"c":30.76,"h":30.84,"l":30.745,"n":260,"o":30.84,"t":"2026-10-19T14:20:00Z","v":9874,"vw":30.774163},{"c":30.73,"h":30.75,"l":30.725,"n":265,"o":30.74,"t":"2026-10-19T14:25:00Z","v":9259,"vw":30.741148},{"c":30.755,"h":30.78,"l":30.73,"n":287,"o":30.73,"t":"2026-10-19T14:30:00Z","v":14587,"vw":30.757015},{"c":30.765,"h":30.795,"l":30.75,"n":216,"o":30.75,"t":"2026-10-19T14:35:00Z","v":6887,"vw":30.770157},{"c":30.73,"h":30.78,"l":30.72,"n":276,"o":30.77,"t":"2026-10-19T14:40:00Z","v":11827,"vw":30.752744},{"c":30.765,"h":30.785,"l":30.73,"n":335,"o":30.73,"t":"2026-10-19T14:45:00Z","v":13868,"vw":30.763243},{"c":30.735,"h":30.76,"l":30.715,"n":230,"o":30.76,"t":"2026-10-19T14:50:00Z","v":8782,"vw":30.736752},{"c":30.87,"h":30.87,"l":30.735,"n":330,"o":30.735,"t":"2026-10-19T14:55:00Z","v":17022,"vw":30.80873},{"c":30.855,"h":30.88,"l":30.855,"n":230,"o":30.87,"t":"2026-10-19T15:00:00Z","v":8601,"vw":30.868423},{"c":30.84,"h":30.875,"l":30.84,"n":275,"o":30.87,"t":"2026-10-19T15:05:00Z","v":8736,"vw":30.857212},{"c":30.875,"h":30.875,"l":30.84,"n":344,"o":30.845,"t":"2026-10-19T15:10:00Z","v":19162,"vw":30.84966},{"c":30.865,"h":30.89,"l":30.865,"n":308,"o":30.875,"t":"2026-10-19T15:15:00Z","v":14366,"vw":30.878397},{"c":30.89,"h":30.9,"l":30.855,"n":279,"o":30.865,"t":"2026-10-19T15:20:00Z","v":9797,"vw":30.875964},{"c":30.875,"h":30.875,"l":30.85,"n":315,"o":30.87,"t":"2026-10-19T15:25:00Z","v":14256,"vw":30.863395},{"c":30.83,"h":30.875,"l":30.825,"n":298,"o":30.87,"t":"2026-10-19T15:30:00Z","v":12309,"vw":30.846764},{"c":30.83,"h":30.85,"l":30.825,"n":235,"o":30.83,"t":"2026-10-19T15:35:00Z","v":6629,"vw":30.837525},{"c":30.85,"h":30.85,"l":30.8201,"n":211,"o":30.83,"t":"2026-10-19T15:40:00Z","v":7750,"vw":30.836189},{"c":30.86,"h":30.86,"l":30.83,"n":338,"o":30.84,"t":"2026-10-19T15:45:00Z","v":14653,"vw":30.845333},{"c":30.85,"h":30.875,"l":30.84,"n":339,"o":30.855,"t":"2026-10-19T15:50:00Z","v":19163,"vw":30.855407},{"c":30.905,"h":30.91,"l":30.845,"n":405,"o":30.855,"t":"2026-10-19T15:55:00Z","v":18589,"vw":30.871804},{"c":30.885,"h":30.905,"l":30.85,"n":579,"o":30.905,"t":"2026-10-19T16:00:00Z","v":69256,"vw":30.860768},{"c":30.86,"h":30.885,"l":30.84,"n":394,"o":30.885,"t":"2026-10-19T16:05:00Z","v":70594,"vw":30.853722},{"c":30.84,"h":30.855,"l":30.83,"n":259,"o":30.855,"t":"2026-10-19T16:10:00Z","v":8062,"vw":30.844445},{"c":30.855,"h":30.865,"l":30.835,"n":350,"o":30.835,"t":"2026-10-19T16:15:00Z","v":13358,"vw":30.848203},{"c":30.825,"h":30.845,"l":30.815,"n":278,"o":30.845,"t":"2026-10-19T16:20:00Z","v":12233,"vw":30.827971},{"c":30.805,"h":30.84,"l":30.8,"n":218,"o":30.83,"t":"2026-10-19T16:25:00Z","v":7972,"vw":30.823188},{"c":30.805,"h":30.825,"l":30.79,"n":346,"o":30.8,"t":"2026-10-19T16:30:00Z","v":16372,"vw":30.804808},{"c":30.835,"h":30.835,"l":30.795,"n":181,"o":30.8,"t":"2026-10-19T16:35:00Z","v":5916,"vw":30.808368},{"c":30.8996,"h":30.9,"l":30.835,"n":280,"o":30.835,"t":"2026-10-19T16:40:00Z","v":21254,"vw":30.867231},{"c":30.865,"h":30.9,"l":30.84,"n":388,"o":30.9,"t":"2026-10-19T16:45:00Z","v":33602,"vw":30.867424},{"c":30.825,"h":30.86,"l":30.82,"n":195,"o":30.86,"t":"2026-10-19T16:50:00Z","v":6539,"vw":30.8426},{"c":30.825,"h":30.845,"l":30.825,"n":214,"o":30.83,"t":"2026-10-19T16:55:00Z","v":5902,"vw":30.835385},{"c":30.86,"h":30.86,"l":30.825,"n":256,"o":30.825,"t":"2026-10-19T17:00:00Z","v":10107,"vw":30.838833},{"c":30.83,"h":30.85,"l":30.83,"n":223,"o":30.85,"t":"2026-10-19T17:05:00Z","v":12656,"vw":30.836733},{"c":30.84,"h":30.86,"l":30.825,"n":245,"o":30.825,"t":"2026-10-19T17:10:00Z","v":8948,"vw":30.843491},{"c":30.87,"h":30.875,"l":30.8325,"n":237,"o":30.85,"t":"2026-10-19T17:15:00Z","v":8622,"vw":30.852113},{"c":30.855,"h":30.869,"l":30.85,"n":182,"o":30.865,"t":"2026-10-19T17:20:00Z","v":6665,"vw":30.861075},{"c":30.835,"h":30.86,"l":30.83,"n":259,"o":30.855,"t":"2026-10-19T17:25:00Z","v":8255,"vw":30.847859},{"c":30.88,"h":30.88,"l":30.835,"n":324,"o":30.835,"t":"2026-10-19T17:30:00Z","v":15414,"vw":30.859502},{"c":30.815,"h":30.88,"l":30.815,"n":366,"o":30.87,"t":"2026-10-19T17:35:00Z","v":20231,"vw":30.850224},{"c":30.815,"h":30.845,"l":30.8,"n":465,"o":30.82,"t":"2026-10-19T17:40:00Z","v":26165,"vw":30.829819},{"c":30.83,"h":30.83,"l":30.805,"n":300,"o":30.815,"t":"2026-10-19T17:45:00Z","v":15164,"vw":30.818135},{"c":30.795,"h":30.825,"l":30.79,"n":363,"o":30.825,"t":"2026-10-19T17:50:00Z","v":16019,"vw":30.801272},{"c":30.825,"h":30.835,"l":30.785,"n":553,"o":30.795,"t":"2026-10-19T17:55:00Z","v":33887,"vw":30.811143},{"c":30.805,"h":30.83,"l":30.785,"n":339,"o":30.825,"t":"2026-10-19T18:00:00Z","v":20776,"vw":30.810739},{"c":30.745,"h":30.8051,"l":30.745,"n":294,"o":30.8051,"t":"2026-10-19T18:05:00Z","v":24017,"vw":30.785299},{"c":30.765,"h":30.775,"l":30.735,"n":306,"o":30.75,"t":"2026-10-19T18:10:00Z","v":27681,"vw":30.755424},{"c":30.785,"h":30.79,"l":30.76,"n":256,"o":30.765,"t":"2026-10-19T18:15:00Z","v":12290,"vw":30.774586},{"c":30.785,"h":30.795,"l":30.775,"n":221,"o":30.785,"t":"2026-10-19T18:20:00Z","v":7726,"vw":30.786734},{"c":30.785,"h":30.785,"l":30.765,"n":354,"o":30.78,"t":"2026-10-19T18:25:00Z","v":15675,"vw":30.775234},{"c":30.75,"h":30.785,"l":30.75,"n":287,"o":30.78,"t":"2026-10-19T18:30:00Z","v":13954,"vw":30.762213},{"c":30.755,"h":30.76,"l":30.74,"n":212,"o":30.75,"t":"2026-10-19T18:35:00Z","v":7631,"vw":30.751392},{"c":30.735,"h":30.755,"l":30.735,"n":303,"o":30.75,"t":"2026-10-19T18:40:00Z","v":17368,"vw":30.746714},{"c":30.74,"h":30.77,"l":30.74,"n":341,"o":30.74,"t":"2026-10-19T18:45:00Z","v":13725,"vw":30.751758},{"c":30.735,"h":30.76,"l":30.7339,"n":372,"o":30.745,"t":"2026-10-19T18:50:00Z","v":17498,"vw":30.749259},{"c":30.745,"h":30.765,"l":30.73,"n":343,"o":30.735,"t":"2026-10-19T18:55:00Z","v":14975,"vw":30.753055},{"c":30.765,"h":30.78,"l":30.745,"n":451,"o":30.745,"t":"2026-10-19T19:00:00Z","v":34857,"vw":30.767119},{"c":30.725,"h":30.765,"l":30.71,"n":599,"o":30.765,"t":"2026-10-19T19:05:00Z","v":95440,"vw":30.740133},{"c":30.71,"h":30.7301,"l":30.7,"n":379,"o":30.725,"t":"2026-10-19T19:10:00Z","v":13311,"vw":30.720251},{"c":30.735,"h":30.735,"l":30.705,"n":450,"o":30.71,"t":"2026-10-19T19:15:00Z","v":18706,"vw":30.71648},{"c":30.78,"h":30.78,"l":30.735,"n":647,"o":30.735,"t":"2026-10-19T19:20:00Z","v":33008,"vw":30.759506},{"c":30.795,"h":30.81,"l":30.775,"n":597,"o":30.79,"t":"2026-10-19T19:25:00Z","v":40988,"vw":30.796524},{"c":30.795,"h":30.81,"l":30.795,"n":681,"o":30.795,"t":"2026-10-19T19:30:00Z","v":37467,"vw":30.798962},{"c":30.755,"h":30.8,"l":30.755,"n":644,"o":30.8,"t":"2026-10-19T19:35:00Z","v":32631,"vw":30.783304},{"c":30.775,"h":30.79,"l":30.76,"n":711,"o":30.76,"t":"2026-10-19T19:40:00Z","v":33379,"vw":30.778722},{"c":30.745,"h":30.775,"l":30.715,"n":786,"o":30.77,"t":"2026-10-19T19:45:00Z","v":50319,"vw":30.743953},{"c":30.75,"h":30.785,"l":30.73,"n":1258,"o":30.73,"t":"2026-10-19T19:50:00Z","v":94297,"vw":30.751812},{"c":30.7,"h":30.765,"l":30.68,"n":4172,"o":30.75,"t":"2026-10-19T19:55:00Z","v":406803,"vw":30.70558},{"c":30.71,"h":30.71,"l":30.71,"n":79,"o":30.71,"t":"2026-10-19T20:00:00Z","v":1797838,"vw":30.71},{"c":30.6901,"h":30.74,"l":30.54,"n":120,"o":30.61,"t":"2026-10-20T13:30:00Z","v":39678,"vw":30.643365},{"c":30.965,"h":30.97,"l":30.72,"n":361,"o":30.73,"t":"2026-10-20T13:35:00Z","v":20176,"vw":30.85327},{"c":30.95,"h":30.99,"l":30.92,"n":210,"o":30.97,"t":"2026-10-20T13:40:00Z","v":13483,"vw":30.954675},{"c":30.998,"h":31.03,"l":30.91,"n":249,"o":30.91,"t":"2026-10-20T13:45:00Z","v":12694,"vw":30.976889},{"c":31.01,"h":31.04,"l":30.985,"n":153,"o":30.985,"t":"2026-10-20T13:50:00Z","v":6286,"vw":31.009938},{"c":31.055,"h":31.055,"l":30.99,"n":261,"o":31.04,"t":"2026-10-20T13:55:00Z","v":16265,"vw":31.033774},{"c":31.03,"h":31.115,"l":31.025,"n":386,"o":31.07,"t":"2026-10-20T14:00:00Z","v":19315,"vw":31.073024},{"c":31.125,"h":31.16,"l":31.03,"n":341,"o":31.03,"t":"2026-10-20T14:05:00Z","v":17241,"vw":31.116735},{"c":31.105,"h":31.125,"l":31.065,"n":345,"o":31.12,"t":"2026-10-20T14:10:00Z","v":16956,"vw":31.088042},{"c":31.18,"h":31.21,"l":31.11,"n":436,"o":31.11,"t":"2026-10-20T14:15:00Z","v":31777,"vw":31.131127},{"c":31.36,"h":31.36,"l":31.19,"n":375,"o":31.19,"t":"2026-10-20T14:20:00Z","v":19466,"vw":31.277335},{"c":31.45,"h":31.45,"l":31.35,"n":402,"o":31.35,"t":"2026-10-20T14:25:00Z","v":21854,"vw":31.395126},{"c":31.41,"h":31.52,"l":31.41,"n":432,"o":31.46,"t":"2026-10-20T14:30:00Z","v":23607,"vw":31.474564},{"c":31.39,"h":31.43,"l":31.345,"n":497,"o":31.415,"t":"2026-10-20T14:35:00Z","v":44208,"vw":31.38653},{"c":31.52,"h":31.535,"l":31.39,"n":401,"o":31.395,"t":"2026-10-20T14:40:00Z","v":25120,"vw":31.489892},{"c":31.515,"h":31.565,"l":31.51,"n":413,"o":31.52,"t":"2026-10-20T14:45:00Z","v":26398,"vw":31.54109},{"c":31.59,"h":31.605,"l":31.495,"n":508,"o":31.52,"t":"2026-10-20T14:50:00Z","v":36905,"vw":31.535958},{"c":31.595,"h":31.62,"l":31.56,"n":449,"o":31.59,"t":"2026-10-20T14:55:00Z","v":24099,"vw":31.588904},{"c":31.475,"h":31.595,"l":31.46,"n":508,"o":31.595,"t":"2026-10-20T15:00:00Z","v":31912,"vw":31.553241},{"c":31.515,"h":31.515,"l":31.44,"n":383,"o":31.475,"t":"2026-10-20T15:05:00Z","v":25337,"vw":31.469022},{"c":31.43,"h":31.515,"l":31.38,"n":777,"o":31.515,"t":"2026-10-20T15:10:00Z","v":54847,"vw":31.458168},{"c":31.45,"h":31.495,"l":31.435,"n":371,"o":31.445,"t":"2026-10-20T15:15:00Z","v":26248,"vw":31.463156},{"c":31.445,"h":31.475,"l":31.43,"n":353,"o":31.455,"t":"2026-10-20T15:20:00Z","v":21568,"vw":31.45839},{"c":31.42,"h":31.455,"l":31.41,"n":310,"o":31.445,"t":"2026-10-20T15:25:00Z","v":18480,"vw":31.427809},{"c":31.31,"h":31.41,"l":31.31,"n":380,"o":31.41,"t":"2026-10-20T15:30:00Z","v":25223,"vw":31.365356},{"c":31.355,"h":31.36,"l":31.305,"n":321,"o":31.31,"t":"2026-10-20T15:35:00Z","v":18263,"vw":31.326236},{"c":31.36,"h":31.375,"l":31.355,"n":261,"o":31.355,"t":"2026-10-20T15:40:00Z","v":11965,"vw":31.364462},{"c":31.315,"h":31.35,"l":31.3,"n":266,"o":31.35,"t":"2026-10-20T15:45:00Z","v":13137,"vw":31.320703},{"c":31.325,"h":31.33,"l":31.305,"n":260,"o":31.31,"t":"2026-10-20T15:50:00Z","v":15740,"vw":31.313909},{"c":31.26,"h":31.325,"l":31.26,"n":214,"o":31.325,"t":"2026-10-20T15:55:00Z","v":10670,"vw":31.301615},{"c":31.26,"h":31.285,"l":31.255,"n":218,"o":31.27,"t":"2026-10-20T16:00:00Z","v":10060,"vw":31.266757},{"c":31.255,"h":31.28,"l":31.245,"n":265,"o":31.255,"t":"2026-10-20T16:05:00Z","v":16598,"vw":31.260282},{"c":31.26,"h":31.26,"l":31.225,"n":277,"o":31.25,"t":"2026-10-20T16:10:00Z","v":14696,"vw":31.242818},{"c":31.205,"h":31.27,"l":31.2,"n":270,"o":31.27,"t":"2026-10-20T16:15:00Z","v":15241,"vw":31.246809},{"c":31.185,"h":31.235,"l":31.175,"n":364,"o":31.195,"t":"2026-10-20T16:20:00Z","v":19144,"vw":31.198882},{"c":31.205,"h":31.22,"l":31.155,"n":221,"o":31.19,"t":"2026-10-20T16:25:00Z","v":12736,"vw":31.186394},{"c":31.205,"h":31.235,"l":31.205,"n":216,"o":31.21,"t":"2026-10-20T16:30:00Z","v":11507,"vw":31.219451},{"c":31.175,"h":31.215,"l":31.175,"n":225,"o":31.21,"t":"2026-10-20T16:35:00Z","v":10848,"vw":31.199486},{"c":31.185,"h":31.195,"l":31.175,"n":212,"o":31.175,"t":"2026-10-20T16:40:00Z","v":12585,"vw":31.186082},{"c":31.185,"h":31.195,"l":31.175,"n":226,"o":31.18,"t":"2026-10-20T16:45:00Z","v":13391,"vw":31.184635},{"c":31.165,"h":31.2,"l":31.165,"n":311,"o":31.185,"t":"2026-10-20T16:50:00Z","v":13771,"vw":31.186374},{"c":31.135,"h":31.185,"l":31.125,"n":325,"o":31.165,"t":"2026-10-20T16:55:00Z","v":16319,"vw":31.15139},{"c":31.175,"h":31.175,"l":31.14,"n":326,"o":31.14,"t":"2026-10-20T17:00:00Z","v":16847,"vw":31.156724},{"c":31.165,"h":31.19,"l":31.16,"n":260,"o":31.18,"t":"2026-10-20T17:05:00Z","v":13702,"vw":31.173416},{"c":31.205,"h":31.21,"l":31.16,"n":261,"o":31.165,"t":"2026-10-20T17:10:00Z","v":14046,"vw":31.189184},{"c":31.215,"h":31.235,"l":31.205,"n":249,"o":31.205,"t":"2026-10-20T17:15:00Z","v":14256,"vw":31.216328},{"c":31.22,"h":31.2351,"l":31.215,"n":265,"o":31.215,"t":"2026-10-20T17:20:00Z","v":11797,"vw":31.223023},{"c":31.225,"h":31.225,"l":31.205,"n":311,"o":31.215,"t":"2026-10-20T17:25:00Z","v":17815,"vw":31.215231},{"c":31.21,"h":31.245,"l":31.205,"n":277,"o":31.235,"t":"2026-10-20T17:30:00Z","v":14298,"vw":31.227658},{"c":31.215,"h":31.215,"l":31.205,"n":190,"o":31.205,"t":"2026-10-20T17:35:00Z","v":8556,"vw":31.210224},{"c":31.255,"h":31.26,"l":31.215,"n":235,"o":31.215,"t":"2026-10-20T17:40:00Z","v":11129,"vw":31.237872},{"c":31.255,"h":31.265,"l":31.24,"n":284,"o":31.255,"t":"2026-10-20T17:45:00Z","v":14345,"vw":31.25084},{"c":31.265,"h":31.265,"l":31.25,"n":216,"o":31.255,"t":"2026-10-20T17:50:00Z","v":8039,"vw":31.25818},{"c":31.275,"h":31.275,"l":31.245,"n":228,"o":31.26,"t":"2026-10-20T17:55:00Z","v":10388,"vw":31.259629},{"c":31.275,"h":31.295,"l":31.255,"n":289,"o":31.28,"t":"2026-10-20T18:00:00Z","v":19464,"vw":31.275652},{"c":31.25,"h":31.275,"l":31.24,"n":311,"o":31.275,"t":"2026-10-20T18:05:00Z","v":15573,"vw":31.262171},{"c":31.285,"h":31.285,"l":31.255,"n":285,"o":31.255,"t":"2026-10-20T18:10:00Z","v":17297,"vw":31.269397},{"c":31.255,"h":31.286,"l":31.245,"n":313,"o":31.285,"t":"2026-10-20T18:15:00Z","v":17740,"vw":31.267741},{"c":31.245,"h":31.26,"l":31.24,"n":278,"o":31.25,"t":"2026-10-20T18:20:00Z","v":16209,"vw":31.247687},{"c":31.2497,"h":31.26,"l":31.235,"n":351,"o":31.245,"t":"2026-10-20T18:25:00Z","v":19058,"vw":31.248076},{"c":31.255,"h":31.275,"l":31.24,"n":346,"o":31.25,"t":"2026-10-20T18:30:00Z","v":21566,"vw":31.257342},{"c":31.215,"h":31.255,"l":31.215,"n":466,"o":31.255,"t":"2026-10-20T18:35:00Z","v":28466,"vw":31.239576},{"c":31.195,"h":31.23,"l":31.195,"n":370,"o":31.215,"t":"2026-10-20T18:40:00Z","v":19770,"vw":31.2106},{"c":31.215,"h":31.23,"l":31.195,"n":410,"o":31.195,"t":"2026-10-20T18:45:00Z","v":16956,"vw":31.216058},{"c":31.2184,"h":31.22,"l":31.145,"n":742,"o":31.215,"t":"2026-10-20T18:50:00Z","v":65178,"vw":31.173053},{"c":31.215,"h":31.235,"l":31.21,"n":281,"o":31.215,"t":"2026-10-20T18:55:00Z","v":14542,"vw":31.223728},{"c":31.205,"h":31.23,"l":31.205,"n":320,"o":31.215,"t":"2026-10-20T19:00:00Z","v":18989,"vw":31.217016},{"c":31.195,"h":31.23,"l":31.195,"n":442,"o":31.21,"t":"2026-10-20T19:05:00Z","v":24186,"vw":31.21504},{"c":31.21,"h":31.22,"l":31.175,"n":321,"o":31.195,"t":"2026-10-20T19:10:00Z","v":15909,"vw":31.197111},{"c":31.22,"h":31.235,"l":31.2,"n":318,"o":31.2,"t":"2026-10-20T19:15:00Z","v":16751,"vw":31.217935},{"c":31.24,"h":31.24,"l":31.22,"n":466,"o":31.22,"t":"2026-10-20T19:20:00Z","v":29161,"vw":31.229622},{"c":31.255,"h":31.26,"l":31.23,"n":623,"o":31.235,"t":"2026-10-20T19:25:00Z","v":36385,"vw":31.244294},{"c":31.235,"h":31.27,"l":31.235,"n":712,"o":31.255,"t":"2026-10-20T19:30:00Z","v":45899,"vw":31.256755},{"c":31.225,"h":31.24,"l":31.195,"n":623,"o":31.235,"t":"2026-10-20T19:35:00Z","v":36607,"vw":31.213588},{"c":31.25,"h":31.25,"l":31.205,"n":641,"o":31.225,"t":"2026-10-20T19:40:00Z","v":49853,"vw":31.219763},{"c":31.185,"h":31.27,"l":31.18,"n":729,"o":31.245,"t":"2026-10-20T19:45:00Z","v":58213,"vw":31.23293},{"c":31.24,"h":31.24,"l":31.175,"n":1125,"o":31.18,"t":"2026-10-20T19:50:00Z","v":77149,"vw":31.200087},{"c":31.24,"h":31.28,"l":31.21,"n":3807,"o":31.235,"t":"2026-10-20T19:55:00Z","v":353278,"vw":31.247116},{"c":31.24,"h":31.24,"l":31.24,"n":65,"o":31.24,"t":"2026-10-20T20:00:00Z","v":557448,"vw":31.24},{"c":31.39,"h":31.39,"l":31.39,"n":2,"o":31.39,"t":"2026-10-21T08:00:00Z","v":101,"vw":31.39},{"c":31.24,"h":31.24,"l":31.24,"n":1,"o":31.24,"t":"2026-10-21T08:05:00Z","v":100,"vw":31.24},{"c":31.43,"h":31.43,"l":31.43,"n":2,"o":31.43,"t":"2026-10-21T12:25:00Z","v":310,"vw":31.43},{"c":31.04,"h":31.78,"l":31.04,"n":19,"o":31.76,"t":"2026-10-21T13:25:00Z","v":1121,"vw":31.284444},{"c":31.25,"h":31.59,"l":31.25,"n":197,"o":31.59,"t":"2026-10-21T13:30:00Z","v":26705,"vw":31.548062},{"c":31.32,"h":31.35,"l":31.25,"n":187,"o":31.27,"t":"2026-10-21T13:35:00Z","v":9975,"vw":31.315923},{"c":31.395,"h":31.44,"l":31.28,"n":204,"o":31.32,"t":"2026-10-21T13:40:00Z","v":8351,"vw":31.353721},{"c":31.44,"h":31.49,"l":31.38,"n":269,"o":31.395,"t":"2026-10-21T13:45:00Z","v":13729,"vw":31.436815},{"c":31.43,"h":31.46,"l":31.41,"n":223,"o":31.45,"t":"2026-10-21T13:50:00Z","v":8482,"vw":31.432452},{"c":31.38,"h":31.46,"l":31.38,"n":186,"o":31.45,"t":"2026-10-21T13:55:00Z","v":7874,"vw":31.415291},{"c":31.34,"h":31.397,"l":31.33,"n":332,"o":31.36,"t":"2026-10-21T14:00:00Z","v":18608,"vw":31.353184},{"c":31.285,"h":31.355,"l":31.265,"n":471,"o":31.34,"t":"2026-10-21T14:05:00Z","v":32341,"vw":31.314423},{"c":31.355,"h":31.37,"l":31.3,"n":384,"o":31.3,"t":"2026-10-21T14:10:00Z","v":24697,"vw":31.341121},{"c":31.3325,"h":31.38,"l":31.32,"n":284,"o":31.345,"t":"2026-10-21T14:15:00Z","v":20195,"vw":31.355009},{"c":31.35,"h":31.4,"l":31.315,"n":356,"o":31.34,"t":"2026-10-21T14:20:00Z","v":18229,"vw":31.364466},{"c":31.345,"h":31.38,"l":31.32,"n":282,"o":31.35,"t":"2026-10-21T14:25:00Z","v":15536,"vw":31.355658},{"c":31.45,"h":31.465,"l":31.32,"n":420,"o":31.345,"t":"2026-10-21T14:30:00Z","v":35108,"vw":31.386923},{"c":31.44,"h":31.465,"l":31.43,"n":374,"o":31.45,"t":"2026-10-21T14:35:00Z","v":26382,"vw":31.452878},{"c":31.48,"h":31.48,"l":31.43,"n":306,"o":31.45,"t":"2026-10-21T14:40:00Z","v":14649,"vw":31.450916},{"c":31.545,"h":31.55,"l":31.475,"n":340,"o":31.485,"t":"2026-10-21T14:45:00Z","v":19255,"vw":31.51118},{"c":31.48,"h":31.555,"l":31.46,"n":366,"o":31.55,"t":"2026-10-21T14:50:00Z","v":26433,"vw":31.502243},{"c":31.42,"h":31.49,"l":31.415,"n":356,"o":31.49,"t":"2026-10-21T14:55:00Z","v":17811,"vw":31.444097},{"c":31.45,"h":31.45,"l":31.39,"n":366,"o":31.41,"t":"2026-10-21T15:00:00Z","v":23270,"vw":31.412007},{"c":31.445,"h":31.455,"l":31.435,"n":273,"o":31.455,"t":"2026-10-21T15:05:00Z","v":16313,"vw":31.449061},{"c":31.48,"h":31.51,"l":31.445,"n":227,"o":31.445,"t":"2026-10-21T15:10:00Z","v":10874,"vw":31.476061},{"c":31.395,"h":31.495,"l":31.395,"n":655,"o":31.485,"t":"2026-10-21T15:15:00Z","v":52613,"vw":31.44949},{"c":31.4,"h":31.425,"l":31.375,"n":324,"o":31.395,"t":"2026-10-21T15:20:00Z","v":16735,"vw":31.396489},{"c":31.48,"h":31.48,"l":31.4,"n":375,"o":31.4,"t":"2026-10-21T15:25:00Z","v":18587,"vw":31.436591},{"c":31.465,"h":31.495,"l":31.445,"n":241,"o":31.485,"t":"2026-10-21T15:30:00Z","v":11821,"vw":31.46865},{"c":31.485,"h":31.4967,"l":31.465,"n":255,"o":31.47,"t":"2026-10-21T15:35:00Z","v":11605,"vw":31.479687},{"c":31.455,"h":31.485,"l":31.45,"n":237,"o":31.485,"t":"2026-10-21T15:40:00Z","v":11487,"vw":31.462557},{"c":31.475,"h":31.475,"l":31.45,"n":272,"o":31.46,"t":"2026-10-21T15:45:00Z","v":17412,"vw":31.460369},{"c":31.49,"h":31.495,"l":31.465,"n":261,"o":31.475,"t":"2026-10-21T15:50:00Z","v":12032,"vw":31.484262},{"c":31.485,"h":31.5,"l":31.475,"n":301,"o":31.48,"t":"2026-10-21T15:55:00Z","v":18422,"vw":31.484652},{"c":31.491,"h":31.515,"l":31.48,"n":263,"o":31.485,"t":"2026-10-21T16:00:00Z","v":16733,"vw":31.499952},{"c":31.475,"h":31.49,"l":31.46,"n":234,"o":31.49,"t":"2026-10-21T16:05:00Z","v":11992,"vw":31.477691},{"c":31.49,"h":31.49,"l":31.46,"n":242,"o":31.475,"t":"2026-10-21T16:10:00Z","v":9078,"vw":31.4749},{"c":31.495,"h":31.5,"l":31.485,"n":241,"o":31.485,"t":"2026-10-21T16:15:00Z","v":12138,"vw":31.49264},{"c":31.52,"h":31.525,"l":31.485,"n":381,"o":31.495,"t":"2026-10-21T16:20:00Z","v":21626,"vw":31.501111},{"c":31.525,"h":31.525,"l":31.515,"n":235,"o":31.515,"t":"2026-10-21T16:25:00Z","v":10520,"vw":31.519796},{"c":31.52,"h":31.5296,"l":31.51,"n":234,"o":31.525,"t":"2026-10-21T16:30:00Z","v":9535,"vw":31.519142},{"c":31.62,"h":31.645,"l":31.48,"n":663,"o":31.51,"t":"2026-10-21T16:35:00Z","v":40519,"vw":31.560893},{"c":31.56,"h":31.645,"l":31.54,"n":454,"o":31.63,"t":"2026-10-21T16:40:00Z","v":32830,"vw":31.568169},{"c":31.56,"h":31.57,"l":31.54,"n":400,"o":31.55,"t":"2026-10-21T16:45:00Z","v":22717,"vw":31.556641},{"c":31.585,"h":31.585,"l":31.55,"n":284,"o":31.57,"t":"2026-10-21T16:50:00Z","v":12796,"vw":31.563882},{"c":31.565,"h":31.58,"l":31.55,"n":296,"o":31.58,"t":"2026-10-21T16:55:00Z","v":11339,"vw":31.564418},{"c":31.56,"h":31.57,"l":31.545,"n":295,"o":31.56,"t":"2026-10-21T17:00:00Z","v":15515,"vw":31.560263},{"c":31.585,"h":31.585,"l":31.545,"n":252,"o":31.545,"t":"2026-10-21T17:05:00Z","v":10918,"vw":31.559586},{"c":31.61,"h":31.61,"l":31.58,"n":238,"o":31.585,"t":"2026-10-21T17:10:00Z","v":8401,"vw":31.594101},{"c":31.585,"h":31.6061,"l":31.58,"n":277,"o":31.605,"t":"2026-10-21T17:15:00Z","v":14281,"vw":31.59786},{"c":31.6,"h":31.61,"l":31.58,"n":334,"o":31.58,"t":"2026-10-21T17:20:00Z","v":10972,"vw":31.596122},{"c":31.59,"h":31.615,"l":31.59,"n":329,"o":31.605,"t":"2026-10-21T17:25:00Z","v":13888,"vw":31.604124},{"c":31.635,"h":31.635,"l":31.59,"n":306,"o":31.59,"t":"2026-10-21T17:30:00Z","v":15438,"vw":31.607754},{"c":31.605,"h":31.63,"l":31.59,"n":329,"o":31.63,"t":"2026-10-21T17:35:00Z","v":17147,"vw":31.607373},{"c":31.62,"h":31.6299,"l":31.605,"n":273,"o":31.605,"t":"2026-10-21T17:40:00Z","v":10356,"vw":31.619262},{"c":31.645,"h":31.665,"l":31.625,"n":437,"o":31.625,"t":"2026-10-21T17:45:00Z","v":26694,"vw":31.643453},{"c":31.685,"h":31.685,"l":31.645,"n":329,"o":31.645,"t":"2026-10-21T17:50:00Z","v":11962,"vw":31.662117},{"c":31.66,"h":31.69,"l":31.66,"n":398,"o":31.685,"t":"2026-10-21T17:55:00Z","v":17523,"vw":31.676958},{"c":31.685,"h":31.7,"l":31.66,"n":706,"o":31.665,"t":"2026-10-21T18:00:00Z","v":44367,"vw":31.690135},{"c":31.67,"h":31.685,"l":31.665,"n":335,"o":31.685,"t":"2026-10-21T18:05:00Z","v":15154,"vw":31.67805},{"c":31.71,"h":31.7151,"l":31.665,"n":399,"o":31.665,"t":"2026-10-21T18:10:00Z","v":19233,"vw":31.690459},{"c":31.685,"h":31.71,"l":31.68,"n":299,"o":31.71,"t":"2026-10-21T18:15:00Z","v":12217,"vw":31.69349},{"c":31.71,"h":31.71,"l":31.66,"n":396,"o":31.68,"t":"2026-10-21T18:20:00Z","v":17562,"vw":31.672538},{"c":31.725,"h":31.725,"l":31.7,"n":314,"o":31.705,"t":"2026-10-21T18:25:00Z","v":12758,"vw":31.715604},{"c":31.725,"h":31.725,"l":31.7,"n":305,"o":31.725,"t":"2026-10-21T18:30:00Z","v":13140,"vw":31.71185},{"c":31.725,"h":31.725,"l":31.71,"n":273,"o":31.725,"t":"2026-10-21T18:35:00Z","v":10998,"vw":31.720464},{"c":31.74,"h":31.75,"l":31.725,"n":316,"o":31.725,"t":"2026-10-21T18:40:00Z","v":16190,"vw":31.737796},{"c":31.67,"h":31.745,"l":31.67,"n":572,"o":31.74,"t":"2026-10-21T18:45:00Z","v":31502,"vw":31.724597},{"c":31.645,"h":31.68,"l":31.63,"n":421,"o":31.67,"t":"2026-10-21T18:50:00Z","v":22549,"vw":31.65331},{"c":31.555,"h":31.65,"l":31.54,"n":446,"o":31.65,"t":"2026-10-21T18:55:00Z","v":20481,"vw":31.586265},{"c":31.455,"h":31.55,"l":31.425,"n":618,"o":31.55,"t":"2026-10-21T19:00:00Z","v":32881,"vw":31.477566},{"c":31.42,"h":31.47,"l":31.385,"n":540,"o":31.45,"t":"2026-10-21T19:05:00Z","v":30824,"vw":31.41801},{"c":31.41,"h":31.43,"l":31.38,"n":472,"o":31.425,"t":"2026-10-21T19:10:00Z","v":19776,"vw":31.405706},{"c":31.495,"h":31.495,"l":31.405,"n":462,"o":31.405,"t":"2026-10-21T19:15:00Z","v":23947,"vw":31.465818},{"c":31.48,"h":31.515,"l":31.4325,"n":615,"o":31.5,"t":"2026-10-21T19:20:00Z","v":28446,"vw":31.47107},{"c":31.575,"h":31.575,"l":31.475,"n":584,"o":31.48,"t":"2026-10-21T19:25:00Z","v":27915,"vw":31.512207},{"c":31.55,"h":31.585,"l":31.545,"n":681,"o":31.575,"t":"2026-10-21T19:30:00Z","v":34653,"vw":31.566885},{"c":31.575,"h":31.58,"l":31.525,"n":598,"o":31.545,"t":"2026-10-21T19:35:00Z","v":26496,"vw":31.541661},{"c":31.6,"h":31.6,"l":31.565,"n":708,"o":31.575,"t":"2026-10-21T19:40:00Z","v":37386,"vw":31.57834},{"c":31.605,"h":31.615,"l":31.585,"n":997,"o":31.6,"t":"2026-10-21T19:45:00Z","v":60613,"vw":31.597882},{"c":31.635,"h":31.645,"l":31.575,"n":1029,"o":31.6,"t":"2026-10-21T19:50:00Z","v":66369,"vw":31.623277},{"c":31.675,"h":31.685,"l":31.61,"n":3472,"o":31.635,"t":"2026-10-21T19:55:00Z","v":259988,"vw":31.647034},{"c":31.68,"h":31.68,"l":31.67,"n":86,"o":31.67,"t":"2026-10-21T20:00:00Z","v":726977,"vw":31.679971},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-21T21:20:00Z","v":400,"vw":31.7},{"c":31.73,"h":31.73,"l":31.73,"n":1,"o":31.73,"t":"2026-10-21T21:25:00Z","v":100,"vw":31.73},{"c":31.68,"h":31.68,"l":31.68,"n":2,"o":31.68,"t":"2026-10-21T22:00:00Z","v":150,"vw":31.68},{"c":31.395,"h":31.47,"l":31.1,"n":371,"o":31.23,"t":"2026-10-22T13:30:00Z","v":38825,"vw":31.326327},{"c":31.55,"h":31.59,"l":31.41,"n":262,"o":31.41,"t":"2026-10-22T13:35:00Z","v":11013,"vw":31.526217},{"c":31.66,"h":31.66,"l":31.535,"n":123,"o":31.55,"t":"2026-10-22T13:40:00Z","v":6021,"vw":31.609043},{"c":31.8,"h":31.81,"l":31.61,"n":243,"o":31.64,"t":"2026-10-22T13:45:00Z","v":10497,"vw":31.719377},{"c":31.8,"h":31.84,"l":31.73,"n":230,"o":31.805,"t":"2026-10-22T13:50:00Z","v":8086,"vw":31.796523},{"c":31.83,"h":31.93,"l":31.805,"n":271,"o":31.805,"t":"2026-10-22T13:55:00Z","v":11590,"vw":31.844061},{"c":31.86,"h":31.91,"l":31.83,"n":428,"o":31.865,"t":"2026-10-22T14:00:00Z","v":30638,"vw":31.847131},{"c":31.72,"h":31.86,"l":31.72,"n":387,"o":31.86,"t":"2026-10-22T14:05:00Z","v":17760,"vw":31.769994},{"c":31.735,"h":31.745,"l":31.7,"n":359,"o":31.715,"t":"2026-10-22T14:10:00Z","v":12672,"vw":31.726581},{"c":31.71,"h":31.755,"l":31.68,"n":279,"o":31.735,"t":"2026-10-22T14:15:00Z","v":12220,"vw":31.724045},{"c":31.64,"h":31.71,"l":31.615,"n":363,"o":31.71,"t":"2026-10-22T14:20:00Z","v":21221,"vw":31.648069},{"c":31.52,"h":31.645,"l":31.505,"n":321,"o":31.64,"t":"2026-10-22T14:25:00Z","v":12578,"vw":31.582674},{"c":31.45,"h":31.54,"l":31.445,"n":442,"o":31.53,"t":"2026-10-22T14:30:00Z","v":20192,"vw":31.473098},{"c":31.42,"h":31.45,"l":31.39,"n":350,"o":31.45,"t":"2026-10-22T14:35:00Z","v":13721,"vw":31.407788},{"c":31.51,"h":31.515,"l":31.415,"n":397,"o":31.42,"t":"2026-10-22T14:40:00Z","v":16172,"vw":31.469725},{"c":31.365,"h":31.5,"l":31.365,"n":433,"o":31.5,"t":"2026-10-22T14:45:00Z","v":19721,"vw":31.437485},{"c":31.445,"h":31.445,"l":31.37,"n":398,"o":31.37,"t":"2026-10-22T14:50:00Z","v":13435,"vw":31.411856},{"c":31.43,"h":31.48,"l":31.365,"n":437,"o":31.475,"t":"2026-10-22T14:55:00Z","v":24061,"vw":31.405463},{"c":31.39,"h":31.45,"l":31.375,"n":431,"o":31.44,"t":"2026-10-22T15:00:00Z","v":27490,"vw":31.410432},{"c":31.38,"h":31.415,"l":31.34,"n":540,"o":31.405,"t":"2026-10-22T15:05:00Z","v":31778,"vw":31.374145},{"c":31.35,"h":31.43,"l":31.35,"n":543,"o":31.37,"t":"2026-10-22T15:10:00Z","v":30926,"vw":31.390397},{"c":31.48,"h":31.49,"l":31.355,"n":362,"o":31.355,"t":"2026-10-22T15:15:00Z","v":14822,"vw":31.41812},{"c":31.46,"h":31.5,"l":31.45,"n":344,"o":31.49,"t":"2026-10-22T15:20:00Z","v":13043,"vw":31.481492},{"c":31.395,"h":31.455,"l":31.39,"n":374,"o":31.455,"t":"2026-10-22T15:25:00Z","v":13197,"vw":31.419103},{"c":31.45,"h":31.45,"l":31.375,"n":398,"o":31.385,"t":"2026-10-22T15:30:00Z","v":13651,"vw":31.410155},{"c":31.43,"h":31.49,"l":31.42,"n":421,"o":31.455,"t":"2026-10-22T15:35:00Z","v":20927,"vw":31.460532},{"c":31.42,"h":31.44,"l":31.375,"n":530,"o":31.425,"t":"2026-10-22T15:40:00Z","v":34915,"vw":31.404221},{"c":31.405,"h":31.445,"l":31.405,"n":345,"o":31.415,"t":"2026-10-22T15:45:00Z","v":17738,"vw":31.422747},{"c":31.375,"h":31.42,"l":31.36,"n":517,"o":31.41,"t":"2026-10-22T15:50:00Z","v":27409,"vw":31.381599},{"c":31.415,"h":31.435,"l":31.365,"n":431,"o":31.375,"t":"2026-10-22T15:55:00Z","v":22622,"vw":31.398448},{"c":31.45,"h":31.465,"l":31.42,"n":369,"o":31.42,"t":"2026-10-22T16:00:00Z","v":16745,"vw":31.445708},{"c":31.45,"h":31.48,"l":31.405,"n":375,"o":31.455,"t":"2026-10-22T16:05:00Z","v":15513,"vw":31.446038},{"c":31.41,"h":31.46,"l":31.405,"n":339,"o":31.45,"t":"2026-10-22T16:10:00Z","v":17555,"vw":31.426174},{"c":31.46,"h":31.46,"l":31.42,"n":440,"o":31.42,"t":"2026-10-22T16:15:00Z","v":23784,"vw":31.4412},{"c":31.495,"h":31.5,"l":31.46,"n":649,"o":31.46,"t":"2026-10-22T16:20:00Z","v":64916,"vw":31.486007},{"c":31.435,"h":31.5,"l":31.425,"n":394,"o":31.49,"t":"2026-10-22T16:25:00Z","v":17037,"vw":31.462999},{"c":31.425,"h":31.44,"l":31.39,"n":373,"o":31.435,"t":"2026-10-22T16:30:00Z","v":15612,"vw":31.414375},{"c":31.37,"h":31.43,"l":31.35,"n":369,"o":31.42,"t":"2026-10-22T16:35:00Z","v":15162,"vw":31.384667},{"c":31.33,"h":31.36,"l":31.315,"n":378,"o":31.36,"t":"2026-10-22T16:40:00Z","v":15932,"vw":31.332223},{"c":31.34,"h":31.34,"l":31.3,"n":452,"o":31.33,"t":"2026-10-22T16:45:00Z","v":22582,"vw":31.313935},{"c":31.345,"h":31.36,"l":31.295,"n":348,"o":31.345,"t":"2026-10-22T16:50:00Z","v":14766,"vw":31.33194},{"c":31.375,"h":31.385,"l":31.35,"n":330,"o":31.35,"t":"2026-10-22T16:55:00Z","v":11555,"vw":31.368012},{"c":31.33,"h":31.385,"l":31.315,"n":379,"o":31.37,"t":"2026-10-22T17:00:00Z","v":12348,"vw":31.340645},{"c":31.295,"h":31.35,"l":31.28,"n":405,"o":31.34,"t":"2026-10-22T17:05:00Z","v":14592,"vw":31.315232},{"c":31.31,"h":31.315,"l":31.275,"n":363,"o":31.295,"t":"2026-10-22T17:10:00Z","v":14579,"vw":31.290538},{"c":31.355,"h":31.355,"l":31.315,"n":353,"o":31.315,"t":"2026-10-22T17:15:00Z","v":15219,"vw":31.333588},{"c":31.39,"h":31.43,"l":31.345,"n":458,"o":31.35,"t":"2026-10-22T17:20:00Z","v":18279,"vw":31.394512},{"c":31.395,"h":31.41,"l":31.385,"n":399,"o":31.385,"t":"2026-10-22T17:25:00Z","v":19743,"vw":31.399251},{"c":31.43,"h":31.43,"l":31.36,"n":366,"o":31.395,"t":"2026-10-22T17:30:00Z","v":25404,"vw":31.386507},{"c":31.365,"h":31.45,"l":31.365,"n":423,"o":31.43,"t":"2026-10-22T17:35:00Z","v":31607,"vw":31.407962},{"c":31.385,"h":31.39,"l":31.365,"n":294,"o":31.3689,"t":"2026-10-22T17:40:00Z","v":10146,"vw":31.372316},{"c":31.36,"h":31.38,"l":31.355,"n":393,"o":31.38,"t":"2026-10-22T17:45:00Z","v":16667,"vw":31.367291},{"c":31.33,"h":31.365,"l":31.325,"n":521,"o":31.35,"t":"2026-10-22T17:50:00Z","v":23922,"vw":31.346349},{"c":31.345,"h":31.345,"l":31.305,"n":603,"o":31.335,"t":"2026-10-22T17:55:00Z","v":33362,"vw":31.320828},{"c":31.265,"h":31.355,"l":31.255,"n":415,"o":31.34,"t":"2026-10-22T18:00:00Z","v":19286,"vw":31.29987},{"c":31.33,"h":31.33,"l":31.265,"n":499,"o":31.265,"t":"2026-10-22T18:05:00Z","v":28253,"vw":31.29243},{"c":31.33,"h":31.34,"l":31.305,"n":460,"o":31.325,"t":"2026-10-22T18:10:00Z","v":20539,"vw":31.325177},{"c":31.405,"h":31.405,"l":31.33,"n":384,"o":31.33,"t":"2026-10-22T18:15:00Z","v":21480,"vw":31.351211},{"c":31.395,"h":31.415,"l":31.39,"n":385,"o":31.4,"t":"2026-10-22T18:20:00Z","v":19837,"vw":31.397895},{"c":31.36,"h":31.4,"l":31.325,"n":560,"o":31.4,"t":"2026-10-22T18:25:00Z","v":19933,"vw":31.365832},{"c":31.345,"h":31.36,"l":31.335,"n":484,"o":31.35,"t":"2026-10-22T18:30:00Z","v":23094,"vw":31.345986},{"c":31.345,"h":31.37,"l":31.325,"n":457,"o":31.35,"t":"2026-10-22T18:35:00Z","v":27627,"vw":31.344998},{"c":31.325,"h":31.355,"l":31.325,"n":501,"o":31.345,"t":"2026-10-22T18:40:00Z","v":27805,"vw":31.335427},{"c":31.345,"h":31.36,"l":31.33,"n":496,"o":31.33,"t":"2026-10-22T18:45:00Z","v":21075,"vw":31.345566},{"c":31.31,"h":31.345,"l":31.29,"n":502,"o":31.345,"t":"2026-10-22T18:50:00Z","v":22083,"vw":31.313348},{"c":31.285,"h":31.34,"l":31.285,"n":445,"o":31.315,"t":"2026-10-22T18:55:00Z","v":18388,"vw":31.319002},{"c":31.26,"h":31.29,"l":31.245,"n":510,"o":31.28,"t":"2026-10-22T19:00:00Z","v":32893,"vw":31.269321},{"c":31.33,"h":31.34,"l":31.265,"n":508,"o":31.27,"t":"2026-10-22T19:05:00Z","v":27455,"vw":31.315778},{"c":31.42,"h":31.45,"l":31.325,"n":807,"o":31.325,"t":"2026-10-22T19:10:00Z","v":48023,"vw":31.39551},{"c":31.415,"h":31.455,"l":31.395,"n":709,"o":31.415,"t":"2026-10-22T19:15:00Z","v":83617,"vw":31.405372},{"c":31.425,"h":31.455,"l":31.41,"n":611,"o":31.415,"t":"2026-10-22T19:20:00Z","v":30612,"vw":31.427254},{"c":31.495,"h":31.495,"l":31.415,"n":694,"o":31.425,"t":"2026-10-22T19:25:00Z","v":33230,"vw":31.456525},{"c":31.485,"h":31.515,"l":31.475,"n":747,"o":31.495,"t":"2026-10-22T19:30:00Z","v":39869,"vw":31.498702},{"c":31.52,"h":31.52,"l":31.47,"n":660,"o":31.48,"t":"2026-10-22T19:35:00Z","v":33793,"vw":31.495407},{"c":31.49,"h":31.515,"l":31.48,"n":811,"o":31.51,"t":"2026-10-22T19:40:00Z","v":37081,"vw":31.496749},{"c":31.43,"h":31.49,"l":31.4,"n":1066,"o":31.49,"t":"2026-10-22T19:45:00Z","v":54179,"vw":31.442315},{"c":31.5,"h":31.53,"l":31.415,"n":1598,"o":31.435,"t":"2026-10-22T19:50:00Z","v":104996,"vw":31.489484},{"c":31.51,"h":31.515,"l":31.465,"n":4284,"o":31.5,"t":"2026-10-22T19:55:00Z","v":303009,"vw":31.487074},{"c":31.52,"h":31.52,"l":31.52,"n":77,"o":31.52,"t":"2026-10-22T20:00:00Z","v":559490,"vw":31.52},{"c":31.12,"h":31.12,"l":30.875,"n":4,"o":30.875,"t":"2026-10-23T11:00:00Z","v":250,"vw":31.017059},{"c":31.1825,"h":31.27,"l":31.06,"n":130,"o":31.27,"t":"2026-10-23T13:30:00Z","v":20205,"vw":31.211844},{"c":31.18,"h":31.3,"l":31.18,"n":220,"o":31.2,"t":"2026-10-23T13:35:00Z","v":12236,"vw":31.234154},{"c":31.265,"h":31.265,"l":31.135,"n":172,"o":31.135,"t":"2026-10-23T13:40:00Z","v":10716,"vw":31.217374},{"c":31.17,"h":31.28,"l":31.12,"n":328,"o":31.24,"t":"2026-10-23T13:45:00Z","v":37987,"vw":31.171351},{"c":31.12,"h":31.195,"l":31.1,"n":295,"o":31.17,"t":"2026-10-23T13:50:00Z","v":19296,"vw":31.151298},{"c":31.17,"h":31.17,"l":31.07,"n":305,"o":31.12,"t":"2026-10-23T13:55:00Z","v":15971,"vw":31.109024},{"c":31.09,"h":31.2,"l":31.06,"n":339,"o":31.145,"t":"2026-10-23T14:00:00Z","v":15290,"vw":31.138065},{"c":31.02,"h":31.08,"l":30.98,"n":377,"o":31.07,"t":"2026-10-23T14:05:00Z","v":20805,"vw":31.027934},{"c":31.035,"h":31.04,"l":30.95,"n":348,"o":31.01,"t":"2026-10-23T14:10:00Z","v":15553,"vw":30.981415},{"c":30.985,"h":31.05,"l":30.98,"n":378,"o":31.05,"t":"2026-10-23T14:15:00Z","v":17773,"vw":31.004108},{"c":30.985,"h":31.005,"l":30.94,"n":391,"o":30.985,"t":"2026-10-23T14:20:00Z","v":20171,"vw":30.977871},{"c":31.005,"h":31.025,"l":30.96,"n":573,"o":30.98,"t":"2026-10-23T14:25:00Z","v":51109,"vw":31.00039},{"c":31,"h":31.025,"l":30.965,"n":523,"o":30.995,"t":"2026-10-23T14:30:00Z","v":49365,"vw":31.002557},{"c":31.055,"h":31.055,"l":30.995,"n":515,"o":31,"t":"2026-10-23T14:35:00Z","v":44871,"vw":31.016215},{"c":31.18,"h":31.18,"l":31.06,"n":419,"o":31.06,"t":"2026-10-23T14:40:00Z","v":17697,"vw":31.117606},{"c":31.24,"h":31.27,"l":31.16,"n":651,"o":31.17,"t":"2026-10-23T14:45:00Z","v":57942,"vw":31.231477},{"c":31.255,"h":31.28,"l":31.225,"n":592,"o":31.26,"t":"2026-10-23T14:50:00Z","v":62533,"vw":31.255242},{"c":31.325,"h":31.325,"l":31.24,"n":511,"o":31.255,"t":"2026-10-23T14:55:00Z","v":29121,"vw":31.271428},{"c":31.305,"h":31.315,"l":31.285,"n":490,"o":31.315,"t":"2026-10-23T15:00:00Z","v":45169,"vw":31.297507},{"c":31.23,"h":31.33,"l":31.23,"n":690,"o":31.3,"t":"2026-10-23T15:05:00Z","v":61217,"vw":31.304058},{"c":31.285,"h":31.32,"l":31.22,"n":693,"o":31.22,"t":"2026-10-23T15:10:00Z","v":61653,"vw":31.273793},{"c":31.4,"h":31.41,"l":31.285,"n":733,"o":31.285,"t":"2026-10-23T15:15:00Z","v":46394,"vw":31.370357},{"c":31.37,"h":31.41,"l":31.345,"n":434,"o":31.4,"t":"2026-10-23T15:20:00Z","v":20362,"vw":31.379098},{"c":31.36,"h":31.405,"l":31.355,"n":560,"o":31.375,"t":"2026-10-23T15:25:00Z","v":46867,"vw":31.36478},{"c":31.375,"h":31.375,"l":31.34,"n":621,"o":31.36,"t":"2026-10-23T15:30:00Z","v":51236,"vw":31.358306},{"c":31.33,"h":31.385,"l":31.3,"n":416,"o":31.37,"t":"2026-10-23T15:35:00Z","v":24133,"vw":31.35493},{"c":31.3,"h":31.345,"l":31.295,"n":334,"o":31.34,"t":"2026-10-23T15:40:00Z","v":19174,"vw":31.335396},{"c":31.3,"h":31.315,"l":31.295,"n":394,"o":31.31,"t":"2026-10-23T15:45:00Z","v":24549,"vw":31.30494},{"c":31.32,"h":31.32,"l":31.3,"n":285,"o":31.31,"t":"2026-10-23T15:50:00Z","v":13439,"vw":31.311581},{"c":31.335,"h":31.345,"l":31.315,"n":459,"o":31.32,"t":"2026-10-23T15:55:00Z","v":37994,"vw":31.322055},{"c":31.35,"h":31.36,"l":31.335,"n":603,"o":31.335,"t":"2026-10-23T16:00:00Z","v":56106,"vw":31.342591},{"c":31.345,"h":31.36,"l":31.325,"n":388,"o":31.36,"t":"2026-10-23T16:05:00Z","v":28798,"vw":31.343946},{"c":31.34,"h":31.36,"l":31.34,"n":404,"o":31.35,"t":"2026-10-23T16:10:00Z","v":20035,"vw":31.349637},{"c":31.27,"h":31.34,"l":31.27,"n":469,"o":31.335,"t":"2026-10-23T16:15:00Z","v":27639,"vw":31.311587},{"c":31.24,"h":31.275,"l":31.225,"n":319,"o":31.27,"t":"2026-10-23T16:20:00Z","v":11758,"vw":31.255727},{"c":31.235,"h":31.245,"l":31.215,"n":289,"o":31.24,"t":"2026-10-23T16:25:00Z","v":9722,"vw":31.227308},{"c":31.265,"h":31.265,"l":31.235,"n":270,"o":31.24,"t":"2026-10-23T16:30:00Z","v":9941,"vw":31.244412},{"c":31.3,"h":31.315,"l":31.265,"n":468,"o":31.27,"t":"2026-10-23T16:35:00Z","v":25602,"vw":31.297649},{"c":31.315,"h":31.325,"l":31.295,"n":313,"o":31.31,"t":"2026-10-23T16:40:00Z","v":13345,"vw":31.314047},{"c":31.28,"h":31.32,"l":31.265,"n":373,"o":31.305,"t":"2026-10-23T16:45:00Z","v":18446,"vw":31.286334},{"c":31.2,"h":31.295,"l":31.2,"n":358,"o":31.29,"t":"2026-10-23T16:50:00Z","v":14187,"vw":31.242922},{"c":31.22,"h":31.23,"l":31.2,"n":287,"o":31.2,"t":"2026-10-23T16:55:00Z","v":10053,"vw":31.215621},{"c":31.185,"h":31.22,"l":31.185,"n":266,"o":31.21,"t":"2026-10-23T17:00:00Z","v":13513,"vw":31.195318},{"c":31.05,"h":31.18,"l":31.04,"n":529,"o":31.18,"t":"2026-10-23T17:05:00Z","v":32547,"vw":31.09715},{"c":31.055,"h":31.07,"l":31.03,"n":347,"o":31.055,"t":"2026-10-23T17:10:00Z","v":21633,"vw":31.04949},{"c":31.1,"h":31.115,"l":31.035,"n":348,"o":31.05,"t":"2026-10-23T17:15:00Z","v":17864,"vw":31.073578},{"c":31.04,"h":31.1,"l":31.04,"n":243,"o":31.1,"t":"2026-10-23T17:20:00Z","v":10930,"vw":31.068292},{"c":31,"h":31.03,"l":30.985,"n":300,"o":31.03,"t":"2026-10-23T17:25:00Z","v":24675,"vw":31.002093},{"c":30.995,"h":31.005,"l":30.945,"n":633,"o":30.995,"t":"2026-10-23T17:30:00Z","v":50564,"vw":30.977181},{"c":31.045,"h":31.045,"l":30.985,"n":390,"o":30.995,"t":"2026-10-23T17:35:00Z","v":20358,"vw":31.008125},{"c":31.08,"h":31.08,"l":31.045,"n":380,"o":31.05,"t":"2026-10-23T17:40:00Z","v":22337,"vw":31.064855},{"c":31.135,"h":31.15,"l":31.075,"n":364,"o":31.075,"t":"2026-10-23T17:45:00Z","v":20886,"vw":31.12146},{"c":31.158,"h":31.159,"l":31.135,"n":129,"o":31.14,"t":"2026-10-23T17:50:00Z","v":8476,"vw":31.147476}],"history":[{"c":20.54,"h":20.97,"l":20.5,"n":30084,"o":20.88,"t":"2024-10-21T04:00:00Z","v":4943591,"vw":20.642282},{"c":20.38,"h":20.54,"l":20.26,"n":26651,"o":20.44,"t":"2024-10-22T04:00:00Z","v":2709013,"vw":20.402912},{"c":20.09,"h":20.37,"l":19.86,"n":27951,"o":20.29,"t":"2024-10-23T04:00:00Z","v":2425439,"vw":20.074961},{"c":20.23,"h":20.34,"l":20.07,"n":19902,"o":20.24,"t":"2024-10-24T04:00:00Z","v":2055348,"vw":20.19237},{"c":20.37,"h":20.647,"l":20.21,"n":23068,"o":20.4,"t":"2024-10-25T04:00:00Z","v":2344647,"vw":20.395495},{"c":20.78,"h":20.945,"l":20.525,"n":34844,"o":20.54,"t":"2024-10-28T04:00:00Z","v":3709475,"vw":20.820603},{"c":20.83,"h":20.96,"l":20.62,"n":28442,"o":20.67,"t":"2024-10-29T04:00:00Z","v":3858182,"vw":20.824326},{"c":20.89,"h":21.3,"l":20.8,"n":32961,"o":20.8,"t":"2024-10-30T04:00:00Z","v":3467529,"vw":20.960049},{"c":20.77,"h":20.93,"l":20.4811,"n":32203,"o":20.87,"t":"2024-10-31T04:00:00Z","v":9834058,"vw":20.74409},{"c":20.84,"h":21.05,"l":20.68,"n":49347,"o":20.74,"t":"2024-11-01T04:00:00Z","v":6586023,"vw":20.85143},{"c":20.16,"h":21.58,"l":19.2301,"n":88563,"o":20.56,"t":"2024-11-04T05:00:00Z","v":12310006,"vw":20.230181},{"c":20.95,"h":21.065,"l":20.07,"n":43489,"o":20.27,"t":"2024-11-05T05:00:00Z","v":5603136,"vw":20.820142},{"c":21.53,"h":22,"l":21.37,"n":47386,"o":21.75,"t":"2024-11-06T05:00:00Z","v":5473576,"vw":21.567343},{"c":21.29,"h":21.65,"l":21.255,"n":28422,"o":21.46,"t":"2024-11-07T05:00:00Z","v":2656859,"vw":21.382738},{"c":21.04,"h":21.29,"l":20.905,"n":27597,"o":21.25,"t":"2024-11-08T05:00:00Z","v":2606534,"vw":21.047285},{"c":21.57,"h":21.69,"l":21.15,"n":28758,"o":21.32,"t":"2024-11-11T05:00:00Z","v":2353011,"vw":21.545221},{"c":21.47,"h":21.64,"l":21.25,"n":29029,"o":21.45,"t":"2024-11-12T05:00:00Z","v":3379460,"vw":21.47097},{"c":21.52,"h":21.785,"l":21.37,"n":32618,"o":21.5,"t":"2024-11-13T05:00:00Z","v":3072911,"vw":21.542139},{"c":21.58,"h":21.89,"l":21.505,"n":25375,"o":21.6,"t":"2024-11-14T05:00:00Z","v":2577393,"vw":21.641982},{"c":21.67,"h":21.79,"l":21.4,"n":26011,"o":21.68,"t":"2024-11-15T05:00:00Z","v":3345112,"vw":21.595432},{"c":21.8,"h":21.93,"l":21.47,"n":30335,"o":21.56,"t":"2024-11-18T05:00:00Z","v":4017656,"vw":21.775746},{"c":21.48,"h":21.755,"l":21.29,"n":26531,"o":21.52,"t":"2024-11-19T05:00:00Z","v":3496292,"vw":21.565112},{"c":21.64,"h":21.68,"l":21.29,"n":29988,"o":21.49,"t":"2024-11-20T05:00:00Z","v":4115632,"vw":21.559398},{"c":21.72,"h":21.835,"l":21.555,"n":23875,"o":21.79,"t":"2024-11-21T05:00:00Z","v":2499959,"vw":21.738179},{"c":21.96,"h":22.02,"l":21.67,"n":21978,"o":21.67,"t":"2024-11-22T05:00:00Z","v":2585190,"vw":21.941018},{"c":22.72,"h":22.8,"l":22.05,"n":40480,"o":22.2,"t":"2024-11-25T05:00:00Z","v":7133985,"vw":22.656471},{"c":22.21,"h":22.485,"l":21.97,"n":29538,"o":22.45,"t":"2024-11-26T05:00:00Z","v":3406163,"vw":22.180658},{"c":22.68,"h":22.73,"l":22.42,"n":24691,"o":22.57,"t":"2024-11-27T05:00:00Z","v":3085070,"vw":22.633981},{"c":22.76,"h":22.92,"l":22.55,"n":14831,"o":22.87,"t":"2024-11-29T05:00:00Z","v":1683494,"vw":22.735903},{"c":22.59,"h":22.88,"l":22.53,"n":32060,"o":22.76,"t":"2024-12-02T05:00:00Z","v":4832468,"vw":22.689968},{"c":22.4,"h":22.75,"l":22.18,"n":23847,"o":22.65,"t":"2024-12-03T05:00:00Z","v":2923797,"vw":22.392218},{"c":22.67,"h":23.27,"l":22.3,"n":51339,"o":22.44,"t":"2024-12-04T05:00:00Z","v":8167351,"vw":22.884908},{"c":22.4,"h":22.74,"l":22.385,"n":28765,"o":22.66,"t":"2024-12-05T05:00:00Z","v":4582313,"vw":22.503418},{"c":21.92,"h":22.65,"l":21.86,"n":30068,"o":22.57,"t":"2024-12-06T05:00:00Z","v":2988071,"vw":21.98929},{"c":22.3,"h":22.4999,"l":21.885,"n":31719,"o":22.02,"t":"2024-12-09T05:00:00Z","v":4161150,"vw":22.313128},{"c":22.35,"h":22.5,"l":21.9093,"n":27645,"o":22.34,"t":"2024-12-10T05:00:00Z","v":3091851,"vw":22.335733},{"c":22.39,"h":22.815,"l":22.3,"n":31739,"o":22.57,"t":"2024-12-11T05:00:00Z","v":7179274,"vw":22.425334},{"c":22.1,"h":22.66,"l":22.085,"n":25023,"o":22.47,"t":"2024-12-12T05:00:00Z","v":3403092,"vw":22.2216},{"c":21.97,"h":22.255,"l":21.8,"n":22845,"o":22.2,"t":"2024-12-13T05:00:00Z","v":2497004,"vw":21.974257},{"c":21.9,"h":22.029,"l":21.72,"n":25134,"o":21.94,"t":"2024-12-16T05:00:00Z","v":2820665,"vw":21.909808},{"c":21.34,"h":21.7595,"l":21.25,"n":23879,"o":21.7,"t":"2024-12-17T05:00:00Z","v":2836128,"vw":21.372209},{"c":20.14,"h":21.51,"l":20.12,"n":36801,"o":21.38,"t":"2024-12-18T05:00:00Z","v":4783141,"vw":20.590269},{"c":19.97,"h":20.675,"l":19.96,"n":38475,"o":20.31,"t":"2024-12-19T05:00:00Z","v":4591733,"vw":20.083797},{"c":20.49,"h":20.915,"l":19.94,"n":35467,"o":19.98,"t":"2024-12-20T05:00:00Z","v":9415796,"vw":20.516319},{"c":20.46,"h":20.62,"l":20.27,"n":28346,"o":20.42,"t":"2024-12-23T05:00:00Z","v":3446261,"vw":20.424337},{"c":20.88,"h":20.92,"l":20.42,"n":11158,"o":20.54,"t":"2024-12-24T05:00:00Z","v":1350946,"vw":20.76036},{"c":20.96,"h":21.065,"l":20.69,"n":19566,"o":20.7,"t":"2024-12-26T05:00:00Z","v":2262400,"vw":20.976775},{"c":20.66,"h":21.02,"l":20.615,"n":22435,"o":20.84,"t":"2024-12-27T05:00:00Z","v":2362508,"vw":20.713454},{"c":20.11,"h":20.32,"l":19.98,"n":32562,"o":20.12,"t":"2024-12-30T05:00:00Z","v":3626557,"vw":20.172888},{"c":20.29,"h":20.51,"l":20.08,"n":32863,"o":20.27,"t":"2024-12-31T05:00:00Z","v":4187505,"vw":20.237679},{"c":20.14,"h":20.54,"l":20.03,"n":29426,"o":20.4,"t":"2025-01-02T05:00:00Z","v":2949568,"vw":20.221407},{"c":20.41,"h":20.435,"l":19.96,"n":26293,"o":20.13,"t":"2025-01-03T05:00:00Z","v":2949935,"vw":20.298523},{"c":20,"h":20.91,"l":19.9,"n":36211,"o":20.38,"t":"2025-01-06T05:00:00Z","v":5230457,"vw":20.206768},{"c":19.74,"h":20.2222,"l":19.615,"n":26012,"o":20.14,"t":"2025-01-07T05:00:00Z","v":2915184,"vw":19.812675},{"c":19.8,"h":19.81,"l":19.4,"n":31251,"o":19.44,"t":"2025-01-08T05:00:00Z","v":3175538,"vw":19.664553},{"c":19.12,"h":19.66,"l":19.04,"n":46500,"o":19.47,"t":"2025-01-10T05:00:00Z","v":5529586,"vw":19.174809},{"c":18.99,"h":19.39,"l":18.825,"n":50234,"o":19,"t":"2025-01-13T05:00:00Z","v":6380565,"vw":18.962982},{"c":19.41,"h":19.47,"l":18.995,"n":36972,"o":19.05,"t":"2025-01-14T05:00:00Z","v":4294295,"vw":19.278653},{"c":19.63,"h":19.98,"l":19.415,"n":34931,"o":19.9,"t":"2025-01-15T05:00:00Z","v":3828121,"vw":19.623533},{"c":19.4,"h":19.61,"l":19.28,"n":26355,"o":19.51,"t":"2025-01-16T05:00:00Z","v":2681379,"vw":19.371004},{"c":19.56,"h":19.825,"l":19.46,"n":26916,"o":19.56,"t":"2025-01-17T05:00:00Z","v":3811461,"vw":19.612923},{"c":19.82,"h":19.96,"l":19.6501,"n":25218,"o":19.69,"t":"2025-01-21T05:00:00Z","v":3629104,"vw":19.82882},{"c":19.87,"h":19.99,"l":19.58,"n":24562,"o":19.64,"t":"2025-01-22T05:00:00Z","v":3274456,"vw":19.838563},{"c":19.99,"h":20.03,"l":19.7,"n":28285,"o":19.88,"t":"2025-01-23T05:00:00Z","v":2945966,"vw":19.936705},{"c":20.09,"h":20.31,"l":19.96,"n":23625,"o":19.96,"t":"2025-01-24T05:00:00Z","v":2324454,"vw":20.148291},{"c":20.31,"h":20.33,"l":19.99,"n":38918,"o":20.01,"t":"2025-01-27T05:00:00Z","v":4352431,"vw":20.180434},{"c":20.28,"h":20.6968,"l":19.97,"n":32632,"o":20.34,"t":"2025-01-28T05:00:00Z","v":3729379,"vw":20.38841},{"c":20.05,"h":20.38,"l":20.03,"n":25541,"o":20.21,"t":"2025-01-29T05:00:00Z","v":2749858,"vw":20.159856},{"c":20.15,"h":20.5,"l":19.96,"n":34611,"o":20.38,"t":"2025-01-30T05:00:00Z","v":3690139,"vw":20.221247},{"c":22.24,"h":22.59,"l":19.581,"n":135040,"o":20.8,"t":"2025-01-31T05:00:00Z","v":22383351,"vw":21.792801},{"c":20.72,"h":22.1075,"l":20.65,"n":71267,"o":22,"t":"2025-02-03T05:00:00Z","v":10580651,"vw":20.998312},{"c":20.81,"h":21.015,"l":20.27,"n":43491,"o":20.46,"t":"2025-02-04T05:00:00Z","v":5507762,"vw":20.802374},{"c":20.65,"h":20.83,"l":20.405,"n":28609,"o":20.77,"t":"2025-02-05T05:00:00Z","v":3839715,"vw":20.60474},{"c":20.59,"h":21.02,"l":20.59,"n":26721,"o":20.95,"t":"2025-02-06T05:00:00Z","v":2755795,"vw":20.716365},{"c":20.43,"h":20.88,"l":20.35,"n":28363,"o":20.67,"t":"2025-02-07T05:00:00Z","v":3531927,"vw":20.527176},{"c":20.27,"h":20.5699,"l":20.21,"n":24089,"o":20.5,"t":"2025-02-10T05:00:00Z","v":2941546,"vw":20.349826},{"c":20.19,"h":20.269,"l":19.965,"n":27525,"o":20.14,"t":"2025-02-11T05:00:00Z","v":3348461,"vw":20.145282},{"c":20.02,"h":20.0575,"l":19.61,"n":29602,"o":19.9,"t":"2025-02-12T05:00:00Z","v":3446476,"vw":19.901682},{"c":20.24,"h":20.315,"l":19.9,"n":21548,"o":20.14,"t":"2025-02-13T05:00:00Z","v":2308906,"vw":20.206458},{"c":20.53,"h":20.685,"l":20.36,"n":32051,"o":20.4,"t":"2025-02-14T05:00:00Z","v":4091677,"vw":20.52776},{"c":20.94,"h":21.4,"l":20.485,"n":38034,"o":20.55,"t":"2025-02-18T05:00:00Z","v":4184686,"vw":20.921592},{"c":20.88,"h":20.975,"l":20.415,"n":24194,"o":20.67,"t":"2025-02-19T05:00:00Z","v":2660263,"vw":20.830659},{"c":20.73,"h":20.99,"l":20.585,"n":27788,"o":20.93,"t":"2025-02-20T05:00:00Z","v":3571987,"vw":20.735104},{"c":20.53,"h":20.9,"l":20.3426,"n":25384,"o":20.8,"t":"2025-02-21T05:00:00Z","v":3688147,"vw":20.54301},{"c":20.36,"h":20.615,"l":20.165,"n":32548,"o":20.54,"t":"2025-02-24T05:00:00Z","v":3829071,"vw":20.426622},{"c":20.23,"h":20.465,"l":19.99,"n":29779,"o":20.43,"t":"2025-02-25T05:00:00Z","v":2886628,"vw":20.197485},{"c":19.93,"h":20.38,"l":19.85,"n":25787,"o":20.31,"t":"2025-02-26T05:00:00Z","v":3121851,"vw":20.012518},{"c":19.84,"h":20.115,"l":19.79,"n":24323,"o":19.95,"t":"2025-02-27T05:00:00Z","v":2407500,"vw":19.899418},{"c":20.25,"h":20.32,"l":19.87,"n":27383,"o":19.87,"t":"2025-02-28T05:00:00Z","v":4121539,"vw":20.187855},{"c":19.85,"h":20.6,"l":19.69,"n":29364,"o":20.4,"t":"2025-03-03T05:00:00Z","v":2951559,"vw":19.975},{"c":19.56,"h":19.93,"l":19.055,"n":48573,"o":19.79,"t":"2025-03-04T05:00:00Z","v":5316302,"vw":19.518415},{"c":20.15,"h":20.29,"l":19.54,"n":46050,"o":19.66,"t":"2025-03-05T05:00:00Z","v":6395644,"vw":20.00894},{"c":20.06,"h":20.345,"l":19.77,"n":36356,"o":20.03,"t":"2025-03-06T05:00:00Z","v":3588432,"vw":20.111495},{"c":20.32,"h":20.4,"l":19.82,"n":35564,"o":19.97,"t":"2025-03-07T05:00:00Z","v":3823487,"vw":20.181383},{"c":20.03,"h":20.4,"l":19.7,"n":37900,"o":19.92,"t":"2025-03-10T04:00:00Z","v":4175301,"vw":20.026142},{"c":19.62,"h":20.09,"l":19.435,"n":39455,"o":19.99,"t":"2025-03-11T04:00:00Z","v":4246241,"vw":19.685394},{"c":19.21,"h":19.76,"l":19.08,"n":43025,"o":19.65,"t":"2025-03-12T04:00:00Z","v":4927472,"vw":19.324923},{"c":18.92,"h":19.4062,"l":18.895,"n":37017,"o":19.28,"t":"2025-03-13T04:00:00Z","v":4000213,"vw":19.027851},{"c":19.52,"h":19.58,"l":19.02,"n":30750,"o":19.28,"t":"2025-03-14T04:00:00Z","v":3424336,"vw":19.445054},{"c":19.8,"h":19.98,"l":19.39,"n":40817,"o":19.44,"t":"2025-03-17T04:00:00Z","v":4329255,"vw":19.795497},{"c":19.86,"h":19.91,"l":19.675,"n":25678,"o":19.86,"t":"2025-03-18T04:00:00Z","v":2265657,"vw":19.831241},{"c":20.08,"h":20.225,"l":19.82,"n":27348,"o":20,"t":"2025-03-19T04:00:00Z","v":2872640,"vw":20.061666},{"c":20.01,"h":20.23,"l":19.89,"n":25087,"o":19.95,"t":"2025-03-20T04:00:00Z","v":2607093,"vw":20.057428},{"c":19.87,"h":19.98,"l":19.62,"n":29443,"o":19.81,"t":"2025-03-21T04:00:00Z","v":12327343,"vw":19.87244},{"c":20.07,"h":20.135,"l":19.81,"n":27977,"o":19.99,"t":"2025-03-24T04:00:00Z","v":3187887,"vw":20.017468},{"c":20.03,"h":20.21,"l":19.93,"n":21052,"o":20.14,"t":"2025-03-25T04:00:00Z","v":2098264,"vw":20.04921},{"c":19.86,"h":20.19,"l":19.75,"n":22356,"o":20,"t":"2025-03-26T04:00:00Z","v":2292045,"vw":19.879861},{"c":19.85,"h":20.03,"l":19.62,"n":26939,"o":19.76,"t":"2025-03-27T04:00:00Z","v":2496333,"vw":19.847723},{"c":19.28,"h":19.825,"l":19.235,"n":34132,"o":19.72,"t":"2025-03-28T04:00:00Z","v":3509128,"vw":19.34501},{"c":19.25,"h":19.36,"l":18.7394,"n":35850,"o":18.78,"t":"2025-03-31T04:00:00Z","v":4407095,"vw":19.145413},{"c":19.31,"h":19.44,"l":19.06,"n":31430,"o":19.19,"t":"2025-04-01T04:00:00Z","v":4068087,"vw":19.250542},{"c":19.43,"h":19.515,"l":19.06,"n":23810,"o":19.08,"t":"2025-04-02T04:00:00Z","v":2574461,"vw":19.377558},{"c":17.95,"h":18.74,"l":17.93,"n":79299,"o":18.68,"t":"2025-04-03T04:00:00Z","v":10242305,"vw":18.13908},{"c":17.51,"h":18.24,"l":17.19,"n":92703,"o":17.68,"t":"2025-04-04T04:00:00Z","v":11448377,"vw":17.615866},{"c":16.87,"h":17.8,"l":16.355,"n":92415,"o":16.77,"t":"2025-04-07T04:00:00Z","v":10424371,"vw":16.829639},{"c":16.66,"h":17.685,"l":16.43,"n":76656,"o":17.36,"t":"2025-04-08T04:00:00Z","v":8019782,"vw":17.032058},{"c":18.58,"h":18.77,"l":16.25,"n":91926,"o":16.25,"t":"2025-04-09T04:00:00Z","v":10624322,"vw":17.90435},{"c":17.72,"h":18.34,"l":17.18,"n":49353,"o":18.29,"t":"2025-04-10T04:00:00Z","v":5617263,"vw":17.66659},{"c":17.9,"h":18.03,"l":17.255,"n":49116,"o":17.51,"t":"2025-04-11T04:00:00Z","v":5794769,"vw":17.722978},{"c":18.06,"h":18.27,"l":17.82,"n":37212,"o":18.14,"t":"2025-04-14T04:00:00Z","v":3745605,"vw":18.079753},{"c":17.97,"h":18.41,"l":17.93,"n":27803,"o":18.22,"t":"2025-04-15T04:00:00Z","v":3386358,"vw":18.06975},{"c":17.55,"h":18.1,"l":17.415,"n":31722,"o":17.86,"t":"2025-04-16T04:00:00Z","v":3505033,"vw":17.636691},{"c":17.61,"h":17.87,"l":17.51,"n":30263,"o":17.6,"t":"2025-04-17T04:00:00Z","v":4102942,"vw":17.667886},{"c":17.35,"h":17.55,"l":17.165,"n":37783,"o":17.41,"t":"2025-04-21T04:00:00Z","v":4107361,"vw":17.311555},{"c":18.05,"h":18.095,"l":17.62,"n":32871,"o":17.62,"t":"2025-04-22T04:00:00Z","v":3404112,"vw":17.958376},{"c":18.39,"h":19.02,"l":18.25,"n":39487,"o":18.6,"t":"2025-04-23T04:00:00Z","v":3836711,"vw":18.495884},{"c":18.75,"h":18.87,"l":18.32,"n":27696,"o":18.43,"t":"2025-04-24T04:00:00Z","v":2549614,"vw":18.727771},{"c":18.72,"h":18.82,"l":18.52,"n":30224,"o":18.65,"t":"2025-04-25T04:00:00Z","v":3536166,"vw":18.677149},{"c":18.73,"h":18.935,"l":18.58,"n":29369,"o":18.67,"t":"2025-04-28T04:00:00Z","v":3351680,"vw":18.717359},{"c":18.75,"h":18.78,"l":18.55,"n":27148,"o":18.65,"t":"2025-04-29T04:00:00Z","v":2965336,"vw":18.687283},{"c":18.76,"h":18.83,"l":18.165,"n":42580,"o":18.43,"t":"2025-04-30T04:00:00Z","v":5809523,"vw":18.643366},{"c":18.74,"h":19.02,"l":18.65,"n":38490,"o":18.91,"t":"2025-05-01T04:00:00Z","v":4898559,"vw":18.822978},{"c":20.06,"h":20.125,"l":18.8,"n":74806,"o":19.19,"t":"2025-05-02T04:00:00Z","v":8990763,"vw":19.90376},{"c":20.01,"h":20.305,"l":19.92,"n":42993,"o":20,"t":"2025-05-05T04:00:00Z","v":5284895,"vw":20.055074},{"c":20.07,"h":20.23,"l":19.79,"n":36754,"o":19.79,"t":"2025-05-06T04:00:00Z","v":5169661,"vw":20.092995},{"c":20.46,"h":20.625,"l":20.08,"n":41510,"o":20.11,"t":"2025-05-07T04:00:00Z","v":6426703,"vw":20.483243},{"c":20.84,"h":21.22,"l":20.59,"n":45900,"o":20.65,"t":"2025-05-08T04:00:00Z","v":6730808,"vw":20.893063},{"c":20.94,"h":21.11,"l":20.865,"n":35238,"o":21,"t":"2025-05-09T04:00:00Z","v":4693033,"vw":20.960987},{"c":21.69,"h":22.09,"l":21.56,"n":43747,"o":21.8,"t":"2025-05-12T04:00:00Z","v":5871746,"vw":21.770764},{"c":21.58,"h":21.965,"l":21.565,"n":37670,"o":21.72,"t":"2025-05-13T04:00:00Z","v":5353305,"vw":21.718577},{"c":22.01,"h":22.08,"l":21.5103,"n":55087,"o":21.91,"t":"2025-05-14T04:00:00Z","v":8293649,"vw":21.829248},{"c":22.18,"h":22.2,"l":21.905,"n":27215,"o":21.98,"t":"2025-05-15T04:00:00Z","v":3624403,"vw":22.104156},{"c":22.38,"h":22.415,"l":22.15,"n":33118,"o":22.16,"t":"2025-05-16T04:00:00Z","v":5060293,"vw":22.336083},{"c":22.21,"h":22.26,"l":22.04,"n":26928,"o":22.15,"t":"2025-05-19T04:00:00Z","v":3458141,"vw":22.18493},{"c":22.17,"h":22.2,"l":22.045,"n":22460,"o":22.13,"t":"2025-05-20T04:00:00Z","v":2911846,"vw":22.149383},{"c":21.61,"h":22.05,"l":21.585,"n":34034,"o":21.96,"t":"2025-05-21T04:00:00Z","v":3630319,"vw":21.736461},{"c":21.61,"h":21.75,"l":21.41,"n":37667,"o":21.5,"t":"2025-05-22T04:00:00Z","v":5210292,"vw":21.602537},{"c":21.51,"h":21.605,"l":21.1442,"n":25128,"o":21.24,"t":"2025-05-23T04:00:00Z","v":3288665,"vw":21.476262},{"c":22.21,"h":22.235,"l":21.63,"n":31964,"o":21.78,"t":"2025-05-27T04:00:00Z","v":4907268,"vw":22.124047},{"c":21.65,"h":22.305,"l":21.59,"n":40419,"o":22.26,"t":"2025-05-28T04:00:00Z","v":6813624,"vw":21.904041},{"c":21.8,"h":21.88,"l":21.635,"n":33755,"o":21.82,"t":"2025-05-29T04:00:00Z","v":4681818,"vw":21.780241},{"c":21.64,"h":21.72,"l":21.4,"n":42850,"o":21.66,"t":"2025-05-30T04:00:00Z","v":23398929,"vw":21.634013},{"c":21.3,"h":21.515,"l":21.2,"n":32132,"o":21.47,"t":"2025-06-02T04:00:00Z","v":3986685,"vw":21.317038},{"c":21.38,"h":21.53,"l":21.06,"n":33912,"o":21.19,"t":"2025-06-03T04:00:00Z","v":4325943,"vw":21.386987},{"c":21.36,"h":21.52,"l":21.25,"n":30341,"o":21.4,"t":"2025-06-04T04:00:00Z","v":3673826,"vw":21.381063},{"c":21.75,"h":22.22,"l":21.64,"n":35758,"o":21.75,"t":"2025-06-05T04:00:00Z","v":4666100,"vw":21.853809},{"c":21.87,"h":22.1217,"l":21.775,"n":25500,"o":22,"t":"2025-06-06T04:00:00Z","v":2949435,"vw":21.893226},{"c":21.88,"h":22.115,"l":21.835,"n":20615,"o":21.97,"t":"2025-06-09T04:00:00Z","v":2837286,"vw":21.954741},{"c":21.86,"h":22.075,"l":21.74,"n":25602,"o":21.86,"t":"2025-06-10T04:00:00Z","v":3044274,"vw":21.887392},{"c":22.54,"h":22.595,"l":21.92,"n":42035,"o":21.93,"t":"2025-06-11T04:00:00Z","v":7022658,"vw":22.436948},{"c":22.6,"h":22.735,"l":22.26,"n":32874,"o":22.43,"t":"2025-06-12T04:00:00Z","v":4274053,"vw":22.605676},{"c":22.17,"h":22.43,"l":22.09,"n":21331,"o":22.19,"t":"2025-06-13T04:00:00Z","v":2203259,"vw":22.202764},{"c":22.78,"h":22.95,"l":22.375,"n":36473,"o":22.68,"t":"2025-06-16T04:00:00Z","v":3738938,"vw":22.766529},{"c":22.35,"h":22.725,"l":22.285,"n":30443,"o":22.6,"t":"2025-06-17T04:00:00Z","v":2820676,"vw":22.407607},{"c":22.59,"h":22.86,"l":22.27,"n":26121,"o":22.31,"t":"2025-06-18T04:00:00Z","v":3041561,"vw":22.654235},{"c":22.79,"h":22.835,"l":22.625,"n":26227,"o":22.71,"t":"2025-06-20T04:00:00Z","v":7124985,"vw":22.758755},{"c":22.89,"h":22.935,"l":22.41,"n":25027,"o":22.69,"t":"2025-06-23T04:00:00Z","v":2843019,"vw":22.809129},{"c":23.23,"h":23.415,"l":23.095,"n":35388,"o":23.12,"t":"2025-06-24T04:00:00Z","v":5569369,"vw":23.261944},{"c":23.21,"h":23.23,"l":23.035,"n":22263,"o":23.165,"t":"2025-06-25T04:00:00Z","v":2647601,"vw":23.155095},{"c":23.48,"h":23.52,"l":23.2546,"n":24977,"o":23.3,"t":"2025-06-26T04:00:00Z","v":2797744,"vw":23.444023},{"c":23.82,"h":24.14,"l":23.53,"n":48552,"o":23.96,"t":"2025-06-27T04:00:00Z","v":9929531,"vw":23.84383},{"c":23.85,"h":24.03,"l":23.75,"n":28173,"o":23.83,"t":"2025-06-30T04:00:00Z","v":3791829,"vw":23.865612},{"c":24.34,"h":24.53,"l":23.76,"n":33342,"o":23.79,"t":"2025-07-01T04:00:00Z","v":4055667,"vw":24.271415},{"c":24.79,"h":24.84,"l":24.32,"n":28372,"o":24.33,"t":"2025-07-02T04:00:00Z","v":3597061,"vw":24.684021},{"c":24.88,"h":24.94,"l":24.64,"n":22138,"o":24.7,"t":"2025-07-03T04:00:00Z","v":2467095,"vw":24.830635},{"c":24.55,"h":24.98,"l":24.45,"n":30454,"o":24.7,"t":"2025-07-07T04:00:00Z","v":3908768,"vw":24.61606},{"c":24.5,"h":24.775,"l":24.465,"n":30628,"o":24.57,"t":"2025-07-08T04:00:00Z","v":4415147,"vw":24.580227},{"c":24.9,"h":24.9,"l":24.605,"n":28284,"o":24.85,"t":"2025-07-09T04:00:00Z","v":3700680,"vw":24.832704},{"c":25.14,"h":25.3582,"l":24.7804,"n":29471,"o":24.91,"t":"2025-07-10T04:00:00Z","v":3196218,"vw":25.186141},{"c":24.87,"h":24.9699,"l":24.67,"n":26345,"o":24.91,"t":"2025-07-11T04:00:00Z","v":3108331,"vw":24.820731},{"c":24.85,"h":24.92,"l":24.68,"n":25836,"o":24.85,"t":"2025-07-14T04:00:00Z","v":3393314,"vw":24.833115},{"c":24.14,"h":24.94,"l":24.095,"n":34063,"o":24.81,"t":"2025-07-15T04:00:00Z","v":3936039,"vw":24.371808},{"c":24.35,"h":24.39,"l":23.82,"n":33731,"o":24.18,"t":"2025-07-16T04:00:00Z","v":3373512,"vw":24.204535},{"c":24.52,"h":24.66,"l":24.233,"n":31848,"o":24.29,"t":"2025-07-17T04:00:00Z","v":4245910,"vw":24.474474},{"c":24.6,"h":24.845,"l":24.52,"n":31215,"o":24.68,"t":"2025-07-18T04:00:00Z","v":3943253,"vw":24.63675},{"c":24.28,"h":24.83,"l":24.265,"n":28459,"o":24.8,"t":"2025-07-21T04:00:00Z","v":3363687,"vw":24.445909},{"c":24.56,"h":24.63,"l":24.25,"n":25893,"o":24.25,"t":"2025-07-22T04:00:00Z","v":3135181,"vw":24.513483},{"c":24.75,"h":24.815,"l":24.595,"n":26113,"o":24.66,"t":"2025-07-23T04:00:00Z","v":2769272,"vw":24.715212},{"c":24.72,"h":24.87,"l":24.6,"n":26356,"o":24.74,"t":"2025-07-24T04:00:00Z","v":3389967,"vw":24.761928},{"c":24.82,"h":24.89,"l":24.4847,"n":25852,"o":24.74,"t":"2025-07-25T04:00:00Z","v":3633774,"vw":24.765418},{"c":24.67,"h":24.8,"l":24.56,"n":29555,"o":24.73,"t":"2025-07-28T04:00:00Z","v":4146521,"vw":24.660889},{"c":24.58,"h":24.84,"l":24.415,"n":27843,"o":24.84,"t":"2025-07-29T04:00:00Z","v":2662905,"vw":24.571689},{"c":24.31,"h":24.68,"l":24.17,"n":31484,"o":24.59,"t":"2025-07-30T04:00:00Z","v":3914311,"vw":24.418831},{"c":24,"h":24.43,"l":23.84,"n":56535,"o":24.23,"t":"2025-07-31T04:00:00Z","v":11790231,"vw":24.07197},{"c":23.95,"h":24.37,"l":22.84,"n":82093,"o":23.28,"t":"2025-08-01T04:00:00Z","v":8425939,"vw":23.831278},{"c":25.13,"h":25.255,"l":24.125,"n":43890,"o":24.26,"t":"2025-08-04T04:00:00Z","v":4947937,"vw":25.03901},{"c":25.25,"h":25.38,"l":24.885,"n":39623,"o":25.25,"t":"2025-08-05T04:00:00Z","v":3654359,"vw":25.218304},{"c":25.19,"h":25.42,"l":25.09,"n":32651,"o":25.34,"t":"2025-08-06T04:00:00Z","v":3343078,"vw":25.223576},{"c":24.86,"h":25.305,"l":24.54,"n":50120,"o":24.655,"t":"2025-08-07T04:00:00Z","v":5694666,"vw":24.832859},{"c":24.99,"h":25.18,"l":24.8827,"n":25220,"o":25.05,"t":"2025-08-08T04:00:00Z","v":2460500,"vw":25.044637},{"c":25.29,"h":25.4,"l":25.035,"n":27049,"o":25.1,"t":"2025-08-11T04:00:00Z","v":2524541,"vw":25.253383},{"c":25.69,"h":25.79,"l":25.359,"n":22318,"o":25.4,"t":"2025-08-12T04:00:00Z","v":2711064,"vw":25.67331},{"c":26.03,"h":26.075,"l":25.52,"n":30852,"o":25.81,"t":"2025-08-13T04:00:00Z","v":3507633,"vw":25.842892},{"c":25.63,"h":25.97,"l":25.515,"n":26412,"o":25.75,"t":"2025-08-14T04:00:00Z","v":3099102,"vw":25.633606},{"c":25.33,"h":25.72,"l":25.28,"n":24501,"o":25.72,"t":"2025-08-15T04:00:00Z","v":4280733,"vw":25.369479},{"c":25.06,"h":25.33,"l":25.05,"n":19681,"o":25.3,"t":"2025-08-18T04:00:00Z","v":1889104,"vw":25.11563},{"c":24.82,"h":25.175,"l":24.785,"n":22215,"o":25.03,"t":"2025-08-19T04:00:00Z","v":2538831,"vw":24.901826},{"c":24.56,"h":24.825,"l":24.34,"n":24953,"o":24.79,"t":"2025-08-20T04:00:00Z","v":2737029,"vw":24.551271},{"c":24.52,"h":24.615,"l":24.39,"n":21476,"o":24.52,"t":"2025-08-21T04:00:00Z","v":2490558,"vw":24.530799},{"c":25.39,"h":25.39,"l":24.58,"n":28979,"o":24.58,"t":"2025-08-22T04:00:00Z","v":3951222,"vw":25.269562},{"c":25.36,"h":25.44,"l":25.19,"n":32972,"o":25.32,"t":"2025-08-25T04:00:00Z","v":3121708,"vw":25.357426},{"c":25.29,"h":25.35,"l":25.165,"n":25761,"o":25.29,"t":"2025-08-26T04:00:00Z","v":4015944,"vw":25.266924},{"c":25.64,"h":25.7779,"l":25.17,"n":31868,"o":25.18,"t":"2025-08-27T04:00:00Z","v":3442140,"vw":25.60683},{"c":25.54,"h":25.77,"l":25.355,"n":25687,"o":25.77,"t":"2025-08-28T04:00:00Z","v":2302842,"vw":25.519475},{"c":25.66,"h":25.74,"l":25.53,"n":25265,"o":25.54,"t":"2025-08-29T04:00:00Z","v":4190920,"vw":25.645891},{"c":25.42,"h":25.475,"l":25.015,"n":34312,"o":25.31,"t":"2025-09-02T04:00:00Z","v":3499218,"vw":25.339031},{"c":25.53,"h":25.645,"l":25.22,"n":30025,"o":25.31,"t":"2025-09-03T04:00:00Z","v":2685252,"vw":25.478275},{"c":25.74,"h":25.905,"l":25.505,"n":33669,"o":25.66,"t":"2025-09-04T04:00:00Z","v":3691915,"vw":25.687423},{"c":24.97,"h":25.85,"l":24.72,"n":40976,"o":25.85,"t":"2025-09-05T04:00:00Z","v":4212821,"vw":25.041501},{"c":24.88,"h":25.1,"l":24.74,"n":37307,"o":25.04,"t":"2025-09-08T04:00:00Z","v":4057806,"vw":24.877356},{"c":24.56,"h":24.805,"l":24.49,"n":42755,"o":24.73,"t":"2025-09-09T04:00:00Z","v":4806612,"vw":24.599068},{"c":24.31,"h":24.77,"l":24.175,"n":46013,"o":24.69,"t":"2025-09-10T04:00:00Z","v":5029584,"vw":24.388116},{"c":24.86,"h":24.86,"l":24.34,"n":39499,"o":24.39,"t":"2025-09-11T04:00:00Z","v":4874122,"vw":24.773903},{"c":24.64,"h":24.8,"l":24.57,"n":27152,"o":24.75,"t":"2025-09-12T04:00:00Z","v":3034057,"vw":24.695879},{"c":24.36,"h":24.81,"l":24.29,"n":32739,"o":24.62,"t":"2025-09-15T04:00:00Z","v":2601203,"vw":24.439223},{"c":24.24,"h":24.44,"l":24.145,"n":20853,"o":24.42,"t":"2025-09-16T04:00:00Z","v":1880027,"vw":24.230854},{"c":24.21,"h":24.635,"l":23.98,"n":29721,"o":24.26,"t":"2025-09-17T04:00:00Z","v":3025513,"vw":24.301259},{"c":24.4,"h":24.525,"l":24.27,"n":28204,"o":24.33,"t":"2025-09-18T04:00:00Z","v":3328063,"vw":24.399092},{"c":24.42,"h":24.5,"l":24.22,"n":24745,"o":24.47,"t":"2025-09-19T04:00:00Z","v":4873326,"vw":24.395005},{"c":24.24,"h":24.34,"l":24.075,"n":22483,"o":24.23,"t":"2025-09-22T04:00:00Z","v":4707226,"vw":24.221317},{"c":24.03,"h":24.515,"l":23.935,"n":27346,"o":24.28,"t":"2025-09-23T04:00:00Z","v":3189973,"vw":24.08748},{"c":23.58,"h":24.11,"l":23.535,"n":30650,"o":24.08,"t":"2025-09-24T04:00:00Z","v":3734441,"vw":23.65235},{"c":23.4,"h":23.565,"l":23.34,"n":35831,"o":23.44,"t":"2025-09-25T04:00:00Z","v":3566968,"vw":23.41706},{"c":23.27,"h":23.58,"l":23.24,"n":31348,"o":23.46,"t":"2025-09-26T04:00:00Z","v":3393687,"vw":23.322184},{"c":23.37,"h":23.45,"l":23.14,"n":32473,"o":23.45,"t":"2025-09-29T04:00:00Z","v":4406356,"vw":23.309203},{"c":23.13,"h":23.265,"l":22.755,"n":38198,"o":23.09,"t":"2025-09-30T04:00:00Z","v":7720702,"vw":23.001374},{"c":22.54,"h":23.22,"l":22.51,"n":33948,"o":23.22,"t":"2025-10-01T04:00:00Z","v":5560056,"vw":22.69895},{"c":22.91,"h":22.995,"l":22.56,"n":32873,"o":22.63,"t":"2025-10-02T04:00:00Z","v":3066391,"vw":22.848014},{"c":23.8,"h":23.89,"l":23.07,"n":38875,"o":23.12,"t":"2025-10-03T04:00:00Z","v":6544436,"vw":23.621671},{"c":23.18,"h":23.84,"l":22.69,"n":49452,"o":23.77,"t":"2025-10-06T04:00:00Z","v":5384449,"vw":23.103889},{"c":23.4,"h":23.555,"l":23.17,"n":32517,"o":23.22,"t":"2025-10-07T04:00:00Z","v":3345850,"vw":23.389466},{"c":23.59,"h":23.79,"l":23.21,"n":39976,"o":23.45,"t":"2025-10-08T04:00:00Z","v":4622055,"vw":23.518524},{"c":23.63,"h":23.67,"l":23.315,"n":41867,"o":23.5,"t":"2025-10-09T04:00:00Z","v":5224379,"vw":23.502355},{"c":22.67,"h":23.91,"l":22.6,"n":62184,"o":23.74,"t":"2025-10-10T04:00:00Z","v":12014066,"vw":23.052933},{"c":22.84,"h":23.12,"l":22.775,"n":35965,"o":22.94,"t":"2025-10-13T04:00:00Z","v":6177911,"vw":22.882447},{"c":22.92,"h":23.215,"l":22.52,"n":40960,"o":22.57,"t":"2025-10-14T04:00:00Z","v":4804468,"vw":22.983746},{"c":22.79,"h":23.315,"l":22.605,"n":29947,"o":23.11,"t":"2025-10-15T04:00:00Z","v":6270178,"vw":22.850522},{"c":22.1,"h":22.97,"l":22.09,"n":34865,"o":22.87,"t":"2025-10-16T04:00:00Z","v":3357192,"vw":22.295323},{"c":22.28,"h":22.29,"l":21.96,"n":37001,"o":22.22,"t":"2025-10-17T04:00:00Z","v":5137058,"vw":22.172622},{"c":22.65,"h":22.73,"l":22.3263,"n":26422,"o":22.37,"t":"2025-10-20T04:00:00Z","v":4365543,"vw":22.555489},{"c":22.65,"h":22.7756,"l":22.43,"n":21868,"o":22.43,"t":"2025-10-21T04:00:00Z","v":2139003,"vw":22.657963},{"c":22.59,"h":22.7399,"l":22.405,"n":25655,"o":22.57,"t":"2025-10-22T04:00:00Z","v":2280552,"vw":22.583156},{"c":22.67,"h":22.75,"l":22.44,"n":23837,"o":22.63,"t":"2025-10-23T04:00:00Z","v":2844409,"vw":22.641585},{"c":22.84,"h":23.02,"l":22.48,"n":36243,"o":22.82,"t":"2025-10-24T04:00:00Z","v":3966024,"vw":22.814118},{"c":23.38,"h":23.64,"l":23.15,"n":36500,"o":23.16,"t":"2025-10-27T04:00:00Z","v":3618671,"vw":23.425952},{"c":23.32,"h":23.47,"l":23.18,"n":28082,"o":23.46,"t":"2025-10-28T04:00:00Z","v":2583169,"vw":23.319778},{"c":22.94,"h":23.3,"l":22.835,"n":29183,"o":23.14,"t":"2025-10-29T04:00:00Z","v":2385590,"vw":23.062962},{"c":22.77,"h":23,"l":22.63,"n":33202,"o":22.81,"t":"2025-10-30T04:00:00Z","v":3157695,"vw":22.806249},{"c":22.61,"h":22.855,"l":22.45,"n":35641,"o":22.63,"t":"2025-10-31T04:00:00Z","v":5332647,"vw":22.635003},{"c":22.84,"h":22.875,"l":22.46,"n":35955,"o":22.53,"t":"2025-11-03T05:00:00Z","v":4630444,"vw":22.767149},{"c":22.59,"h":22.78,"l":22.53,"n":38003,"o":22.75,"t":"2025-11-04T05:00:00Z","v":3772241,"vw":22.616807},{"c":22.76,"h":22.87,"l":22.5198,"n":36200,"o":22.62,"t":"2025-11-05T05:00:00Z","v":3915003,"vw":22.751765},{"c":23.25,"h":23.39,"l":22.8,"n":72705,"o":22.85,"t":"2025-11-06T05:00:00Z","v":8667346,"vw":23.134203},{"c":22.23,"h":23.35,"l":21.635,"n":79857,"o":22.81,"t":"2025-11-07T05:00:00Z","v":8810177,"vw":22.367982},{"c":22.52,"h":22.661,"l":21.83,"n":51461,"o":22.1,"t":"2025-11-10T05:00:00Z","v":5396083,"vw":22.391635},{"c":22.82,"h":22.955,"l":22.519,"n":39915,"o":22.56,"t":"2025-11-11T05:00:00Z","v":4054346,"vw":22.800564},{"c":23.05,"h":23.125,"l":22.8,"n":37956,"o":22.92,"t":"2025-11-12T05:00:00Z","v":4349916,"vw":23.033883},{"c":22.29,"h":23.06,"l":22.26,"n":31836,"o":22.9,"t":"2025-11-13T05:00:00Z","v":3224271,"vw":22.472685},{"c":22.17,"h":22.35,"l":21.95,"n":28763,"o":22.23,"t":"2025-11-14T05:00:00Z","v":2644161,"vw":22.160407},{"c":21.56,"h":22.1499,"l":21.395,"n":40715,"o":22.04,"t":"2025-11-17T05:00:00Z","v":7516013,"vw":21.68436},{"c":21.44,"h":21.58,"l":21.19,"n":41645,"o":21.33,"t":"2025-11-18T05:00:00Z","v":6250696,"vw":21.409312},{"c":21.44,"h":21.515,"l":21.185,"n":43612,"o":21.44,"t":"2025-11-19T05:00:00Z","v":4866707,"vw":21.38273},{"c":21.18,"h":22.008,"l":21.105,"n":46093,"o":21.81,"t":"2025-11-20T05:00:00Z","v":4646710,"vw":21.33574},{"c":21.68,"h":21.725,"l":21.1288,"n":47301,"o":21.31,"t":"2025-11-21T05:00:00Z","v":6033116,"vw":21.574519},{"c":22.03,"h":22.105,"l":21.605,"n":42503,"o":21.69,"t":"2025-11-24T05:00:00Z","v":5939266,"vw":22.000292},{"c":22.26,"h":22.3153,"l":21.98,"n":37522,"o":22.08,"t":"2025-11-25T05:00:00Z","v":3881632,"vw":22.22359},{"c":22.52,"h":22.61,"l":22.295,"n":27806,"o":22.31,"t":"2025-11-26T05:00:00Z","v":3698084,"vw":22.523765},{"c":22.59,"h":22.69,"l":22.5,"n":14580,"o":22.51,"t":"2025-11-28T05:00:00Z","v":1717592,"vw":22.601392},{"c":22.54,"h":22.705,"l":22.34,"n":32083,"o":22.43,"t":"2025-12-01T05:00:00Z","v":3270899,"vw":22.577863},{"c":22.42,"h":22.635,"l":22.38,"n":26104,"o":22.61,"t":"2025-12-02T05:00:00Z","v":2156205,"vw":22.453028},{"c":23.01,"h":23.025,"l":22.45,"n":28623,"o":22.53,"t":"2025-12-03T05:00:00Z","v":3432307,"vw":22.900412},{"c":23.14,"h":23.535,"l":23.075,"n":31367,"o":23.13,"t":"2025-12-04T05:00:00Z","v":2786901,"vw":23.283207},{"c":23.4,"h":23.49,"l":23.05,"n":30553,"o":23.15,"t":"2025-12-05T05:00:00Z","v":3171397,"vw":23.381466},{"c":23.12,"h":23.51,"l":23.045,"n":27647,"o":23.51,"t":"2025-12-08T05:00:00Z","v":2711205,"vw":23.156},{"c":23.46,"h":23.535,"l":23.12,"n":27261,"o":23.12,"t":"2025-12-09T05:00:00Z","v":2194876,"vw":23.440431},{"c":23.31,"h":23.495,"l":22.75,"n":42461,"o":23.35,"t":"2025-12-10T05:00:00Z","v":8153677,"vw":23.222535},{"c":23.47,"h":23.66,"l":23.27,"n":29459,"o":23.27,"t":"2025-12-11T05:00:00Z","v":2627655,"vw":23.490345},{"c":23.48,"h":23.66,"l":23.415,"n":28207,"o":23.65,"t":"2025-12-12T05:00:00Z","v":2533552,"vw":23.507719},{"c":23.62,"h":24.03,"l":23.52,"n":36175,"o":23.91,"t":"2025-12-15T05:00:00Z","v":4683205,"vw":23.662154},{"c":23.47,"h":23.85,"l":23.31,"n":26361,"o":23.67,"t":"2025-12-16T05:00:00Z","v":4011245,"vw":23.479757},{"c":23.67,"h":23.865,"l":23.42,"n":37620,"o":23.44,"t":"2025-12-17T05:00:00Z","v":5216305,"vw":23.688761},{"c":23.9,"h":24.47,"l":23.84,"n":61249,"o":24.26,"t":"2025-12-18T05:00:00Z","v":6721849,"vw":24.100606},{"c":24,"h":24.325,"l":23.89,"n":32999,"o":23.89,"t":"2025-12-19T05:00:00Z","v":5815172,"vw":24.045657},{"c":24.59,"h":24.66,"l":23.95,"n":34670,"o":23.96,"t":"2025-12-22T05:00:00Z","v":3881828,"vw":24.515626},{"c":24.19,"h":24.57,"l":24.135,"n":31884,"o":24.51,"t":"2025-12-23T05:00:00Z","v":2998032,"vw":24.269521},{"c":24.18,"h":24.255,"l":24.03,"n":11353,"o":24.25,"t":"2025-12-24T05:00:00Z","v":1583634,"vw":24.158815},{"c":24.19,"h":24.24,"l":24.05,"n":18350,"o":24.17,"t":"2025-12-26T05:00:00Z","v":1773578,"vw":24.140387},{"c":24.38,"h":24.41,"l":24.02,"n":32384,"o":24.19,"t":"2025-12-29T05:00:00Z","v":3337115,"vw":24.278641},{"c":23.86,"h":24.115,"l":23.835,"n":32116,"o":24.03,"t":"2025-12-30T05:00:00Z","v":3046555,"vw":23.910412},{"c":23.89,"h":24.12,"l":23.86,"n":28696,"o":23.86,"t":"2025-12-31T05:00:00Z","v":2771136,"vw":23.96202},{"c":23.8,"h":24.02,"l":23.655,"n":44080,"o":23.98,"t":"2026-01-02T05:00:00Z","v":5480627,"vw":23.801613},{"c":24.49,"h":24.81,"l":23.685,"n":37965,"o":23.7,"t":"2026-01-05T05:00:00Z","v":3602752,"vw":24.501326},{"c":25.12,"h":25.16,"l":24.5,"n":39205,"o":24.5,"t":"2026-01-06T05:00:00Z","v":4182801,"vw":24.986287},{"c":25.15,"h":25.605,"l":24.975,"n":59249,"o":25.05,"t":"2026-01-07T05:00:00Z","v":6220194,"vw":25.259462},{"c":25.45,"h":25.615,"l":24.8218,"n":39793,"o":25,"t":"2026-01-08T05:00:00Z","v":4436433,"vw":25.42405},{"c":25.66,"h":25.85,"l":25.42,"n":45446,"o":25.44,"t":"2026-01-09T05:00:00Z","v":5149203,"vw":25.634263},{"c":25.64,"h":25.65,"l":25.23,"n":34916,"o":25.45,"t":"2026-01-12T05:00:00Z","v":3128568,"vw":25.545519},{"c":25.28,"h":25.66,"l":25.15,"n":35742,"o":25.65,"t":"2026-01-13T05:00:00Z","v":3643046,"vw":25.289199},{"c":25.63,"h":25.745,"l":25.13,"n":40574,"o":25.16,"t":"2026-01-14T05:00:00Z","v":3911161,"vw":25.591391},{"c":25.97,"h":26.135,"l":25.62,"n":46744,"o":25.75,"t":"2026-01-15T05:00:00Z","v":4066688,"vw":25.994738},{"c":26,"h":26.245,"l":25.83,"n":27590,"o":25.96,"t":"2026-01-16T05:00:00Z","v":4395093,"vw":26.047215},{"c":24.84,"h":25.72,"l":24.68,"n":38230,"o":25.6,"t":"2026-01-20T05:00:00Z","v":3781660,"vw":25.01267},{"c":25.47,"h":25.5,"l":25.01,"n":35229,"o":25.08,"t":"2026-01-21T05:00:00Z","v":3588243,"vw":25.357339},{"c":25.77,"h":25.96,"l":25.6,"n":44592,"o":25.66,"t":"2026-01-22T05:00:00Z","v":5826090,"vw":25.818699},{"c":25.31,"h":25.7,"l":25.3,"n":32437,"o":25.63,"t":"2026-01-23T05:00:00Z","v":3460839,"vw":25.404957},{"c":25.55,"h":25.84,"l":25.395,"n":49272,"o":25.44,"t":"2026-01-26T05:00:00Z","v":5799580,"vw":25.552483},{"c":25.5,"h":25.825,"l":25.47,"n":50482,"o":25.59,"t":"2026-01-27T05:00:00Z","v":5726993,"vw":25.575793},{"c":25.66,"h":25.8,"l":25.45,"n":50024,"o":25.63,"t":"2026-01-28T05:00:00Z","v":5033443,"vw":25.607389},{"c":25.88,"h":26.205,"l":25.38,"n":63626,"o":26,"t":"2026-01-29T05:00:00Z","v":8293683,"vw":25.744754},{"c":26.62,"h":26.9,"l":24.895,"n":156264,"o":25.75,"t":"2026-01-30T05:00:00Z","v":24424889,"vw":26.28338},{"c":27.07,"h":27.195,"l":26.1436,"n":69641,"o":26.52,"t":"2026-02-02T05:00:00Z","v":8433695,"vw":26.969027},{"c":27,"h":27.47,"l":26.28,"n":78218,"o":27.08,"t":"2026-02-03T05:00:00Z","v":8395854,"vw":26.883035},{"c":27.83,"h":27.94,"l":27.02,"n":66711,"o":27.03,"t":"2026-02-04T05:00:00Z","v":8426430,"vw":27.62391},{"c":26.91,"h":27.87,"l":26.8,"n":64845,"o":27.6,"t":"2026-02-05T05:00:00Z","v":6892134,"vw":27.144514},{"c":27.2,"h":27.49,"l":26.84,"n":49251,"o":27.26,"t":"2026-02-06T05:00:00Z","v":4964213,"vw":27.116206},{"c":27.68,"h":27.795,"l":27.02,"n":40435,"o":27.02,"t":"2026-02-09T05:00:00Z","v":3854966,"vw":27.560599},{"c":28.16,"h":28.2886,"l":27.63,"n":56803,"o":27.66,"t":"2026-02-10T05:00:00Z","v":5822051,"vw":28.126588},{"c":27.55,"h":28.32,"l":27.465,"n":48054,"o":28.16,"t":"2026-02-11T05:00:00Z","v":5196799,"vw":27.687064},{"c":27.09,"h":27.73,"l":26.73,"n":60857,"o":27.58,"t":"2026-02-12T05:00:00Z","v":5975453,"vw":27.096886},{"c":27.03,"h":27.29,"l":26.775,"n":39039,"o":27.12,"t":"2026-02-13T05:00:00Z","v":3884786,"vw":27.030705},{"c":27.49,"h":27.57,"l":26.775,"n":43878,"o":27.18,"t":"2026-02-17T05:00:00Z","v":4909938,"vw":27.302952},{"c":27.91,"h":28.17,"l":27.445,"n":44974,"o":27.48,"t":"2026-02-18T05:00:00Z","v":4224199,"vw":27.905858},{"c":27.24,"h":27.74,"l":26.985,"n":46305,"o":27.72,"t":"2026-02-19T05:00:00Z","v":5775669,"vw":27.192109},{"c":27.67,"h":27.765,"l":27.1,"n":53389,"o":27.32,"t":"2026-02-20T05:00:00Z","v":4878391,"vw":27.535483},{"c":27.07,"h":27.76,"l":26.67,"n":43617,"o":27.53,"t":"2026-02-23T05:00:00Z","v":3948183,"vw":27.080344},{"c":27.12,"h":27.31,"l":26.685,"n":47738,"o":26.94,"t":"2026-02-24T05:00:00Z","v":5211947,"vw":27.064334},{"c":27.26,"h":27.44,"l":26.985,"n":49461,"o":27.32,"t":"2026-02-25T05:00:00Z","v":4225911,"vw":27.248772},{"c":27.43,"h":27.85,"l":27.08,"n":57195,"o":27.41,"t":"2026-02-26T05:00:00Z","v":6416044,"vw":27.39249},{"c":26.54,"h":27.07,"l":26.255,"n":51796,"o":26.95,"t":"2026-02-27T05:00:00Z","v":5445136,"vw":26.497689},{"c":27,"h":27.25,"l":25.85,"n":49044,"o":25.96,"t":"2026-03-02T05:00:00Z","v":4768593,"vw":26.884587},{"c":26.5,"h":26.72,"l":25.81,"n":52980,"o":26.17,"t":"2026-03-03T05:00:00Z","v":6186204,"vw":26.406599},{"c":26.58,"h":26.93,"l":26.325,"n":40606,"o":26.73,"t":"2026-03-04T05:00:00Z","v":4274379,"vw":26.658658},{"c":26.92,"h":27.42,"l":26.275,"n":72342,"o":26.5,"t":"2026-03-05T05:00:00Z","v":8633179,"vw":26.771876},{"c":26.24,"h":26.49,"l":25.84,"n":53901,"o":26.26,"t":"2026-03-06T05:00:00Z","v":4481051,"vw":26.146902},{"c":25.78,"h":25.87,"l":24.6401,"n":70975,"o":25.67,"t":"2026-03-09T04:00:00Z","v":5785091,"vw":25.253736},{"c":25.22,"h":25.96,"l":25.205,"n":44465,"o":25.84,"t":"2026-03-10T04:00:00Z","v":3775293,"vw":25.495759},{"c":24.97,"h":25.22,"l":24.435,"n":52193,"o":25.16,"t":"2026-03-11T04:00:00Z","v":5549183,"vw":24.835408},{"c":23.77,"h":24.44,"l":23.735,"n":52976,"o":24.3,"t":"2026-03-12T04:00:00Z","v":4643465,"vw":23.964592},{"c":24.13,"h":24.435,"l":23.955,"n":58800,"o":23.98,"t":"2026-03-13T04:00:00Z","v":6151369,"vw":24.188466},{"c":24.39,"h":24.63,"l":24.24,"n":47732,"o":24.37,"t":"2026-03-16T04:00:00Z","v":4000428,"vw":24.409482},{"c":24.62,"h":24.99,"l":24.545,"n":34806,"o":24.75,"t":"2026-03-17T04:00:00Z","v":3159271,"vw":24.662503},{"c":23.67,"h":24.61,"l":23.6,"n":59110,"o":24.37,"t":"2026-03-18T04:00:00Z","v":5782654,"vw":24.059435},{"c":23.87,"h":24.085,"l":23.33,"n":53400,"o":23.47,"t":"2026-03-19T04:00:00Z","v":4786725,"vw":23.793991},{"c":23.46,"h":23.94,"l":23.22,"n":43414,"o":23.92,"t":"2026-03-20T04:00:00Z","v":11517680,"vw":23.503989},{"c":23.9,"h":24.38,"l":23.66,"n":49375,"o":24.13,"t":"2026-03-23T04:00:00Z","v":6510866,"vw":24.002317},{"c":23.67,"h":23.995,"l":23.52,"n":40793,"o":23.8,"t":"2026-03-24T04:00:00Z","v":4081670,"vw":23.726221},{"c":23.89,"h":24.15,"l":23.635,"n":45350,"o":23.93,"t":"2026-03-25T04:00:00Z","v":4094920,"vw":23.901557},{"c":23.59,"h":24.02,"l":23.51,"n":48366,"o":23.58,"t":"2026-03-26T04:00:00Z","v":5291171,"vw":23.648882},{"c":22.75,"h":23.5,"l":22.575,"n":54023,"o":23.46,"t":"2026-03-27T04:00:00Z","v":6244587,"vw":22.85902},{"c":22.91,"h":23.345,"l":22.795,"n":46786,"o":23,"t":"2026-03-30T04:00:00Z","v":4478960,"vw":22.989738},{"c":23.62,"h":23.67,"l":22.81,"n":46847,"o":23.02,"t":"2026-03-31T04:00:00Z","v":4996012,"vw":23.442964},{"c":23.59,"h":24.025,"l":23.59,"n":46645,"o":23.8,"t":"2026-04-01T04:00:00Z","v":3939322,"vw":23.745398},{"c":23.4,"h":23.65,"l":22.61,"n":46085,"o":22.97,"t":"2026-04-02T04:00:00Z","v":3194277,"vw":23.266747},{"c":23.4,"h":23.92,"l":23.095,"n":47389,"o":23.38,"t":"2026-04-06T04:00:00Z","v":5807523,"vw":23.482982},{"c":23.78,"h":23.99,"l":23.08,"n":57047,"o":23.28,"t":"2026-04-07T04:00:00Z","v":5733255,"vw":23.679943},{"c":24.88,"h":25.21,"l":24.615,"n":53533,"o":24.81,"t":"2026-04-08T04:00:00Z","v":5226345,"vw":24.887559},{"c":25.04,"h":25.195,"l":24.665,"n":33196,"o":24.7,"t":"2026-04-09T04:00:00Z","v":3344136,"vw":25.010036},{"c":24.91,"h":25.36,"l":24.815,"n":40092,"o":25.07,"t":"2026-04-10T04:00:00Z","v":4483269,"vw":24.971942},{"c":25.67,"h":25.69,"l":24.589,"n":39699,"o":24.67,"t":"2026-04-13T04:00:00Z","v":4364695,"vw":25.403598},{"c":26.43,"h":26.56,"l":25.67,"n":42219,"o":25.85,"t":"2026-04-14T04:00:00Z","v":4745068,"vw":26.362929},{"c":26.63,"h":26.75,"l":26.42,"n":42519,"o":26.44,"t":"2026-04-15T04:00:00Z","v":3842663,"vw":26.635629},{"c":26.55,"h":26.72,"l":26.2907,"n":45680,"o":26.63,"t":"2026-04-16T04:00:00Z","v":4505589,"vw":26.504288},{"c":27.27,"h":27.5,"l":26.8,"n":51139,"o":26.93,"t":"2026-04-17T04:00:00Z","v":6170713,"vw":27.230431},{"c":27.73,"h":27.87,"l":27.01,"n":40918,"o":27.11,"t":"2026-04-20T04:00:00Z","v":4717559,"vw":27.610302},{"c":27.24,"h":28.275,"l":27.2,"n":50702,"o":27.75,"t":"2026-04-21T04:00:00Z","v":5259085,"vw":27.485767},{"c":27.49,"h":27.68,"l":27.23,"n":36632,"o":27.51,"t":"2026-04-22T04:00:00Z","v":3129840,"vw":27.467316},{"c":26.82,"h":27.49,"l":26.455,"n":38667,"o":27.35,"t":"2026-04-23T04:00:00Z","v":3664696,"vw":26.857459},{"c":27.12,"h":27.385,"l":26.59,"n":59945,"o":26.62,"t":"2026-04-24T04:00:00Z","v":6387911,"vw":27.129621},{"c":27.57,"h":27.795,"l":27.01,"n":69876,"o":27.1,"t":"2026-04-27T04:00:00Z","v":7504809,"vw":27.464242},{"c":29.46,"h":29.47,"l":27.595,"n":95071,"o":27.84,"t":"2026-04-28T04:00:00Z","v":11371857,"vw":28.830457},{"c":29.45,"h":30.278,"l":29.205,"n":78033,"o":29.855,"t":"2026-04-29T04:00:00Z","v":9603853,"vw":29.569987},{"c":29.97,"h":30.23,"l":29.13,"n":59591,"o":29.74,"t":"2026-04-30T04:00:00Z","v":7678730,"vw":29.94249},{"c":29.84,"h":30.355,"l":29.785,"n":59234,"o":30.08,"t":"2026-05-01T04:00:00Z","v":6783074,"vw":29.989433},{"c":29.7,"h":30.25,"l":29.275,"n":55889,"o":29.77,"t":"2026-05-04T04:00:00Z","v":4982807,"vw":29.727252},{"c":30.46,"h":30.52,"l":29.56,"n":72135,"o":29.8,"t":"2026-05-05T04:00:00Z","v":9112019,"vw":29.952753},{"c":31.16,"h":31.44,"l":30.845,"n":52090,"o":31,"t":"2026-05-06T04:00:00Z","v":5156577,"vw":31.119934},{"c":30.52,"h":31.35,"l":30.4,"n":50487,"o":31.26,"t":"2026-05-07T04:00:00Z","v":4076622,"vw":30.642047},{"c":31.05,"h":31.15,"l":30.39,"n":35949,"o":30.7,"t":"2026-05-08T04:00:00Z","v":2965421,"vw":30.96955},{"c":31.55,"h":31.5968,"l":30.84,"n":43132,"o":31,"t":"2026-05-11T04:00:00Z","v":3763513,"vw":31.388453},{"c":31.68,"h":31.76,"l":30.89,"n":42143,"o":31.47,"t":"2026-05-12T04:00:00Z","v":4085017,"vw":31.438472},{"c":32.04,"h":32.235,"l":31.25,"n":37729,"o":31.56,"t":"2026-05-13T04:00:00Z","v":3526471,"vw":31.955702},{"c":32.35,"h":32.44,"l":31.89,"n":30534,"o":32.25,"t":"2026-05-14T04:00:00Z","v":2866016,"vw":32.283305},{"c":31.83,"h":32.25,"l":31.6725,"n":40401,"o":32.12,"t":"2026-05-15T04:00:00Z","v":4037712,"vw":31.830532},{"c":31.97,"h":32.31,"l":31.765,"n":42675,"o":31.94,"t":"2026-05-18T04:00:00Z","v":3410002,"vw":32.080767},{"c":30.79,"h":31.92,"l":30.735,"n":60600,"o":31.82,"t":"2026-05-19T04:00:00Z","v":5362599,"vw":31.149052},{"c":31.2,"h":31.43,"l":30.77,"n":45333,"o":31.07,"t":"2026-05-20T04:00:00Z","v":3819104,"vw":31.188291},{"c":30.86,"h":31.37,"l":30.535,"n":48026,"o":31.05,"t":"2026-05-21T04:00:00Z","v":3797189,"vw":30.84534},{"c":31.02,"h":31.16,"l":30.84,"n":33888,"o":30.96,"t":"2026-05-22T04:00:00Z","v":2563540,"vw":31.014383},{"c":31.67,"h":31.72,"l":31.24,"n":45995,"o":31.6,"t":"2026-05-26T04:00:00Z","v":3833144,"vw":31.534589},{"c":31.67,"h":31.83,"l":31.415,"n":37507,"o":31.79,"t":"2026-05-27T04:00:00Z","v":2964629,"vw":31.673123},{"c":31.21,"h":31.45,"l":30.6623,"n":43516,"o":31.45,"t":"2026-05-28T04:00:00Z","v":3581332,"vw":31.131405},{"c":31.02,"h":31.425,"l":30.95,"n":40460,"o":31.11,"t":"2026-05-29T04:00:00Z","v":4289536,"vw":31.127945},{"c":30.94,"h":31.31,"l":30.61,"n":42980,"o":30.62,"t":"2026-06-01T04:00:00Z","v":3752330,"vw":31.013573},{"c":31.12,"h":31.42,"l":30.777,"n":38651,"o":30.99,"t":"2026-06-02T04:00:00Z","v":4048485,"vw":31.182188},{"c":30.37,"h":30.61,"l":29.71,"n":51579,"o":30.49,"t":"2026-06-03T04:00:00Z","v":5152111,"vw":30.25679},{"c":31.97,"h":32.47,"l":30.56,"n":86109,"o":30.68,"t":"2026-06-04T04:00:00Z","v":7809550,"vw":31.826365},{"c":31.33,"h":31.88,"l":31.15,"n":50244,"o":31.57,"t":"2026-06-05T04:00:00Z","v":3425343,"vw":31.411501},{"c":31.39,"h":31.75,"l":31.15,"n":46959,"o":31.55,"t":"2026-06-08T04:00:00Z","v":4888046,"vw":31.415276},{"c":31.8,"h":31.925,"l":31.1301,"n":51666,"o":31.75,"t":"2026-06-09T04:00:00Z","v":4251087,"vw":31.678992},{"c":31.14,"h":31.92,"l":31.115,"n":46665,"o":31.52,"t":"2026-06-10T04:00:00Z","v":3775462,"vw":31.322394},{"c":31.81,"h":31.855,"l":30.85,"n":46124,"o":31.19,"t":"2026-06-11T04:00:00Z","v":3342844,"vw":31.502192},{"c":32.13,"h":32.45,"l":31.84,"n":37641,"o":31.98,"t":"2026-06-12T04:00:00Z","v":3252630,"vw":32.13701},{"c":32.51,"h":32.93,"l":32.415,"n":42354,"o":32.93,"t":"2026-06-15T04:00:00Z","v":3360373,"vw":32.564513},{"c":33.18,"h":33.285,"l":32.73,"n":48507,"o":32.8,"t":"2026-06-16T04:00:00Z","v":3988118,"vw":33.155415},{"c":33.29,"h":34.175,"l":33.18,"n":72582,"o":33.2,"t":"2026-06-17T04:00:00Z","v":6476995,"vw":33.676449},{"c":33.05,"h":34.04,"l":32.885,"n":57289,"o":33.98,"t":"2026-06-18T04:00:00Z","v":9142355,"vw":33.239042},{"c":33.93,"h":34.42,"l":33.1363,"n":68896,"o":33.5,"t":"2026-06-22T04:00:00Z","v":5788500,"vw":34.058001},{"c":33.79,"h":34.42,"l":33.27,"n":63574,"o":33.66,"t":"2026-06-23T04:00:00Z","v":6605847,"vw":33.909961},{"c":32.47,"h":33.9369,"l":32.29,"n":48433,"o":33.78,"t":"2026-06-24T04:00:00Z","v":3759907,"vw":32.679115},{"c":32.65,"h":33.62,"l":32.56,"n":41877,"o":32.87,"t":"2026-06-25T04:00:00Z","v":2937229,"vw":32.859397},{"c":33.21,"h":33.45,"l":32.66,"n":48978,"o":32.94,"t":"2026-06-26T04:00:00Z","v":4388439,"vw":33.154859},{"c":33.17,"h":33.21,"l":32.42,"n":52966,"o":32.84,"t":"2026-06-29T04:00:00Z","v":4767912,"vw":32.915414},{"c":33.27,"h":33.79,"l":33.05,"n":43473,"o":33.12,"t":"2026-06-30T04:00:00Z","v":4400044,"vw":33.40241},{"c":34.06,"h":34.52,"l":33.27,"n":51113,"o":33.96,"t":"2026-07-01T04:00:00Z","v":4544429,"vw":34.057125},{"c":34.11,"h":34.55,"l":33.59,"n":50546,"o":34.46,"t":"2026-07-02T04:00:00Z","v":4063706,"vw":34.012886},{"c":34.44,"h":34.665,"l":34.16,"n":42896,"o":34.25,"t":"2026-07-06T04:00:00Z","v":3591675,"vw":34.45222},{"c":34.36,"h":34.92,"l":34.35,"n":56721,"o":34.92,"t":"2026-07-07T04:00:00Z","v":4475166,"vw":34.570561},{"c":33.5,"h":34.01,"l":32.975,"n":56772,"o":33.93,"t":"2026-07-08T04:00:00Z","v":4509303,"vw":33.446015},{"c":33.68,"h":34.23,"l":33.6192,"n":55310,"o":33.79,"t":"2026-07-09T04:00:00Z","v":5424397,"vw":33.863396},{"c":33.5,"h":34.3905,"l":33.465,"n":46923,"o":33.79,"t":"2026-07-10T04:00:00Z","v":4239527,"vw":33.763772},{"c":32.83,"h":33.77,"l":32.71,"n":47390,"o":33.63,"t":"2026-07-13T04:00:00Z","v":5063287,"vw":32.907624},{"c":33.14,"h":33.24,"l":32.31,"n":53960,"o":32.65,"t":"2026-07-14T04:00:00Z","v":5779485,"vw":32.971873},{"c":33.63,"h":34.04,"l":33.265,"n":43616,"o":33.37,"t":"2026-07-15T04:00:00Z","v":4396231,"vw":33.710824},{"c":33.33,"h":33.69,"l":33.185,"n":36875,"o":33.32,"t":"2026-07-16T04:00:00Z","v":3128382,"vw":33.365176},{"c":32.63,"h":32.97,"l":32.1432,"n":50451,"o":32.68,"t":"2026-07-17T04:00:00Z","v":4572115,"vw":32.646978},{"c":32.23,"h":32.91,"l":32.135,"n":38488,"o":32.82,"t":"2026-07-20T04:00:00Z","v":3703226,"vw":32.321974},{"c":32.63,"h":32.89,"l":31.73,"n":51869,"o":32.41,"t":"2026-07-21T04:00:00Z","v":5312746,"vw":32.450877},{"c":32.38,"h":32.93,"l":32.19,"n":34352,"o":32.65,"t":"2026-07-22T04:00:00Z","v":2741093,"vw":32.486487},{"c":32.29,"h":32.48,"l":31.92,"n":31774,"o":31.99,"t":"2026-07-23T04:00:00Z","v":3914534,"vw":32.256762},{"c":32.49,"h":32.8199,"l":32.195,"n":30468,"o":32.47,"t":"2026-07-24T04:00:00Z","v":2208199,"vw":32.499852},{"c":33.22,"h":33.655,"l":32.705,"n":57088,"o":32.87,"t":"2026-07-27T04:00:00Z","v":5682992,"vw":33.273972},{"c":33.33,"h":33.42,"l":32.73,"n":47601,"o":33.2,"t":"2026-07-28T04:00:00Z","v":4328844,"vw":33.150455},{"c":32.39,"h":33.35,"l":32.325,"n":60349,"o":33.11,"t":"2026-07-29T04:00:00Z","v":5227904,"vw":32.555963},{"c":33.17,"h":33.31,"l":32.255,"n":66281,"o":32.54,"t":"2026-07-30T04:00:00Z","v":6073937,"vw":32.975204},{"c":33.86,"h":34.64,"l":32.83,"n":88152,"o":33.48,"t":"2026-07-31T04:00:00Z","v":11979276,"vw":33.819735},{"c":35.24,"h":35.43,"l":34.05,"n":79532,"o":34.12,"t":"2026-08-03T04:00:00Z","v":7392112,"vw":35.132287},{"c":35.77,"h":35.86,"l":35.2,"n":55284,"o":35.2,"t":"2026-08-04T04:00:00Z","v":4957153,"vw":35.657866},{"c":34.92,"h":36.28,"l":34.835,"n":60389,"o":36,"t":"2026-08-05T04:00:00Z","v":4835549,"vw":35.241117},{"c":34,"h":35.25,"l":33.97,"n":56011,"o":35,"t":"2026-08-06T04:00:00Z","v":4801288,"vw":34.237966},{"c":33.77,"h":34.16,"l":33.5,"n":43705,"o":34,"t":"2026-08-07T04:00:00Z","v":3543547,"vw":33.79621},{"c":33.52,"h":33.92,"l":33.45,"n":37102,"o":33.57,"t":"2026-08-10T04:00:00Z","v":3558055,"vw":33.634851},{"c":33.36,"h":33.84,"l":33.31,"n":36574,"o":33.77,"t":"2026-08-11T04:00:00Z","v":2947501,"vw":33.461366},{"c":33.59,"h":33.7,"l":33.25,"n":33167,"o":33.6,"t":"2026-08-12T04:00:00Z","v":2544762,"vw":33.56279},{"c":33.86,"h":34.02,"l":33.58,"n":29781,"o":33.68,"t":"2026-08-13T04:00:00Z","v":1815211,"vw":33.82458},{"c":33.86,"h":33.975,"l":33.44,"n":30327,"o":33.74,"t":"2026-08-14T04:00:00Z","v":2928965,"vw":33.78902},{"c":34.19,"h":34.44,"l":33.33,"n":36819,"o":33.33,"t":"2026-08-17T04:00:00Z","v":3139973,"vw":34.223833},{"c":33.99,"h":34.055,"l":33.685,"n":32006,"o":34.03,"t":"2026-08-18T04:00:00Z","v":2224826,"vw":33.967303},{"c":33.98,"h":34.54,"l":33.84,"n":39738,"o":34.23,"t":"2026-08-19T04:00:00Z","v":3109500,"vw":34.155595},{"c":33.97,"h":34.52,"l":33.8,"n":34347,"o":33.9,"t":"2026-08-20T04:00:00Z","v":2873459,"vw":34.141885},{"c":34.31,"h":34.7161,"l":34.16,"n":36414,"o":34.31,"t":"2026-08-21T04:00:00Z","v":6235249,"vw":34.323058},{"c":34.62,"h":34.66,"l":34.15,"n":27286,"o":34.36,"t":"2026-08-24T04:00:00Z","v":2391023,"vw":34.550509},{"c":35.03,"h":35.135,"l":34.54,"n":29557,"o":34.69,"t":"2026-08-25T04:00:00Z","v":2341842,"vw":34.933543},{"c":35.01,"h":35.27,"l":34.76,"n":25559,"o":35.09,"t":"2026-08-26T04:00:00Z","v":1986417,"vw":35.036629},{"c":34.82,"h":35.385,"l":34.77,"n":27310,"o":35.02,"t":"2026-08-27T04:00:00Z","v":2355792,"vw":34.943584},{"c":34.65,"h":35.195,"l":34.63,"n":30583,"o":34.88,"t":"2026-08-28T04:00:00Z","v":1974400,"vw":34.783794},{"c":34.15,"h":34.7,"l":34.105,"n":35694,"o":34.58,"t":"2026-08-31T04:00:00Z","v":3519330,"vw":34.222375},{"c":33.1,"h":34.02,"l":33.04,"n":45781,"o":33.85,"t":"2026-09-01T04:00:00Z","v":3410353,"vw":33.299554},{"c":33.01,"h":33.745,"l":32.83,"n":43924,"o":33.08,"t":"2026-09-02T04:00:00Z","v":3443202,"vw":33.097581},{"c":33.55,"h":33.62,"l":33.035,"n":35273,"o":33.27,"t":"2026-09-03T04:00:00Z","v":3261201,"vw":33.392289},{"c":34.73,"h":35.1,"l":33.43,"n":51609,"o":33.43,"t":"2026-09-04T04:00:00Z","v":4838401,"vw":34.678297},{"c":34.65,"h":34.955,"l":34.47,"n":46293,"o":34.48,"t":"2026-09-08T04:00:00Z","v":3975854,"vw":34.690818},{"c":34.12,"h":34.92,"l":34.05,"n":35259,"o":34.54,"t":"2026-09-09T04:00:00Z","v":2483556,"vw":34.227034},{"c":33.66,"h":34.18,"l":33.66,"n":31804,"o":33.98,"t":"2026-09-10T04:00:00Z","v":2562613,"vw":33.818398},{"c":33.65,"h":34.28,"l":33.4,"n":33518,"o":34.21,"t":"2026-09-11T04:00:00Z","v":2200308,"vw":33.697796},{"c":33.47,"h":33.68,"l":32.889,"n":41296,"o":33.19,"t":"2026-09-14T04:00:00Z","v":2701540,"vw":33.365452},{"c":33.29,"h":33.47,"l":32.935,"n":39059,"o":33.41,"t":"2026-09-15T04:00:00Z","v":2964675,"vw":33.201278},{"c":32.72,"h":33.38,"l":32.065,"n":39114,"o":33.38,"t":"2026-09-16T04:00:00Z","v":2559048,"vw":32.803251},{"c":33.07,"h":33.39,"l":32.775,"n":32789,"o":33.185,"t":"2026-09-17T04:00:00Z","v":2324228,"vw":33.096946},{"c":33.01,"h":33.24,"l":32.665,"n":36176,"o":32.96,"t":"2026-09-18T04:00:00Z","v":7450584,"vw":32.993173},{"c":33.64,"h":33.71,"l":33.025,"n":37443,"o":33.5,"t":"2026-09-21T04:00:00Z","v":4986812,"vw":33.49709},{"c":33.13,"h":33.79,"l":32.64,"n":47884,"o":33.77,"t":"2026-09-22T04:00:00Z","v":4851741,"vw":33.105715},{"c":32.71,"h":33.31,"l":32.67,"n":42040,"o":32.9,"t":"2026-09-23T04:00:00Z","v":6778841,"vw":32.826568},{"c":32.55,"h":32.79,"l":32.15,"n":45061,"o":32.63,"t":"2026-09-24T04:00:00Z","v":4847625,"vw":32.492485},{"c":33.02,"h":33.225,"l":32.53,"n":42993,"o":32.73,"t":"2026-09-25T04:00:00Z","v":3647243,"vw":32.993658},{"c":32.68,"h":32.895,"l":32.1,"n":46592,"o":32.86,"t":"2026-09-28T04:00:00Z","v":3685285,"vw":32.541355},{"c":32.67,"h":32.89,"l":32.2204,"n":37179,"o":32.65,"t":"2026-09-29T04:00:00Z","v":3325364,"vw":32.53082},{"c":32.12,"h":32.38,"l":31.98,"n":35108,"o":32.36,"t":"2026-09-30T04:00:00Z","v":4526698,"vw":32.153719},{"c":32.5,"h":32.5,"l":31.555,"n":65693,"o":32.05,"t":"2026-10-01T04:00:00Z","v":5302632,"vw":32.165621},{"c":32.81,"h":33.27,"l":32.76,"n":51237,"o":32.78,"t":"2026-10-02T04:00:00Z","v":5056718,"vw":33.004368},{"c":32.88,"h":33.28,"l":32.3,"n":42308,"o":32.8,"t":"2026-10-05T04:00:00Z","v":3449767,"vw":32.896888},{"c":32.44,"h":33.075,"l":32.42,"n":53933,"o":32.98,"t":"2026-10-06T04:00:00Z","v":4848252,"vw":32.59096},{"c":32.48,"h":32.555,"l":31.9,"n":57310,"o":32.07,"t":"2026-10-07T04:00:00Z","v":4416560,"vw":32.365595},{"c":32.4,"h":32.565,"l":31.96,"n":59218,"o":32.15,"t":"2026-10-08T04:00:00Z","v":5541056,"vw":32.289151},{"c":32,"h":32.48,"l":31.655,"n":50592,"o":32.4,"t":"2026-10-09T04:00:00Z","v":4159022,"vw":31.977103},{"c":31.81,"h":32.27,"l":31.6,"n":40683,"o":32.08,"t":"2026-10-12T04:00:00Z","v":3126586,"vw":31.768134},{"c":31.18,"h":32.03,"l":30.83,"n":48597,"o":32,"t":"2026-10-13T04:00:00Z","v":4045983,"vw":31.125183},{"c":30.53,"h":31.12,"l":30.135,"n":53076,"o":30.82,"t":"2026-10-14T04:00:00Z","v":5056579,"vw":30.498708},{"c":31.38,"h":31.38,"l":30.09,"n":54406,"o":30.58,"t":"2026-10-15T04:00:00Z","v":3642756,"vw":31.008256},{"c":30.98,"h":31.79,"l":30.77,"n":43934,"o":31.59,"t":"2026-10-16T04:00:00Z","v":4432365,"vw":31.050315},{"c":30.71,"h":31.03,"l":30.68,"n":31039,"o":30.98,"t":"2026-10-19T04:00:00Z","v":3854716,"vw":30.7472},{"c":31.24,"h":31.62,"l":30.54,"n":31710,"o":30.61,"t":"2026-10-20T04:00:00Z","v":2605595,"vw":31.249093},{"c":31.68,"h":31.75,"l":31.25,"n":32818,"o":31.59,"t":"2026-10-21T04:00:00Z","v":2567872,"vw":31.58994},{"c":31.52,"h":31.93,"l":31.1,"n":39903,"o":31.23,"t":"2026-10-22T04:00:00Z","v":2716682,"vw":31.457092},{"c":31.158,"h":31.41,"l":30.94,"n":21745,"o":31.27,"t":"2026-10-23T04:00:00Z","v":1662293,"vw":31.207266}],"volatilityBars":[{"c":33.395,"h":33.79,"l":33.355,"n":723,"o":33.77,"t":"2026-09-22T13:30:00Z","v":54973,"vw":33.549871},{"c":33.11,"h":33.38,"l":32.96,"n":1912,"o":33.37,"t":"2026-09-22T13:45:00Z","v":238391,"vw":33.196514},{"c":33,"h":33.195,"l":32.989,"n":1947,"o":33.1,"t":"2026-09-22T14:00:00Z","v":150797,"vw":33.120029},{"c":32.835,"h":32.99,"l":32.805,"n":2424,"o":32.98,"t":"2026-09-22T14:15:00Z","v":150189,"vw":32.908081},{"c":32.88,"h":32.985,"l":32.805,"n":2181,"o":32.835,"t":"2026-09-22T14:30:00Z","v":116558,"vw":32.878654},{"c":32.82,"h":32.89,"l":32.735,"n":1787,"o":32.87,"t":"2026-09-22T14:45:00Z","v":92021,"vw":32.818464},{"c":32.655,"h":32.86,"l":32.64,"n":1675,"o":32.815,"t":"2026-09-22T15:00:00Z","v":85219,"vw":32.749733},{"c":32.655,"h":32.715,"l":32.65,"n":1557,"o":32.66,"t":"2026-09-22T15:15:00Z","v":75911,"vw":32.677155},{"c":32.78,"h":32.795,"l":32.655,"n":1408,"o":32.655,"t":"2026-09-22T15:30:00Z","v":60331,"vw":32.729198},{"c":32.825,"h":32.88,"l":32.77,"n":1177,"o":32.775,"t":"2026-09-22T15:45:00Z","v":51676,"vw":32.827031},{"c":32.895,"h":32.9,"l":32.825,"n":1310,"o":32.825,"t":"2026-09-22T16:00:00Z","v":66004,"vw":32.872532},{"c":32.935,"h":32.955,"l":32.88,"n":1169,"o":32.89,"t":"2026-09-22T16:15:00Z","v":62540,"vw":32.916264},{"c":32.905,"h":32.975,"l":32.9,"n":1011,"o":32.94,"t":"2026-09-22T16:30:00Z","v":52899,"vw":32.939203},{"c":32.9,"h":32.97,"l":32.87,"n":1313,"o":32.905,"t":"2026-09-22T16:45:00Z","v":62901,"vw":32.91401},{"c":32.895,"h":32.94,"l":32.88,"n":1338,"o":32.9,"t":"2026-09-22T17:00:00Z","v":77932,"vw":32.910639},{"c":33.01,"h":33.02,"l":32.895,"n":1063,"o":32.895,"t":"2026-09-22T17:15:00Z","v":48710,"vw":32.970283},{"c":33.0537,"h":33.07,"l":33.01,"n":1061,"o":33.01,"t":"2026-09-22T17:30:00Z","v":51038,"vw":33.043783},{"c":33.205,"h":33.205,"l":33.04,"n":1380,"o":33.06,"t":"2026-09-22T17:45:00Z","v":74242,"vw":33.137314},{"c":33.16,"h":33.235,"l":33.15,"n":1828,"o":33.205,"t":"2026-09-22T18:00:00Z","v":126917,"vw":33.195569},{"c":33.235,"h":33.235,"l":33.16,"n":1118,"o":33.16,"t":"2026-09-22T18:15:00Z","v":51244,"vw":33.191758},{"c":33.215,"h":33.26,"l":33.175,"n":1242,"o":33.235,"t":"2026-09-22T18:30:00Z","v":57577,"vw":33.221244},{"c":33.26,"h":33.27,"l":33.2138,"n":1374,"o":33.215,"t":"2026-09-22T18:45:00Z","v":65231,"vw":33.235234},{"c":33.21,"h":33.28,"l":33.21,"n":1595,"o":33.26,"t":"2026-09-22T19:00:00Z","v":72059,"vw":33.25056},{"c":33.22,"h":33.25,"l":33.16,"n":2323,"o":33.205,"t":"2026-09-22T19:15:00Z","v":161504,"vw":33.204986},{"c":33.185,"h":33.31,"l":33.175,"n":2282,"o":33.23,"t":"2026-09-22T19:30:00Z","v":133840,"vw":33.251373},{"c":33.15,"h":33.26,"l":33.11,"n":9479,"o":33.185,"t":"2026-09-22T19:45:00Z","v":908782,"vw":33.158733},{"c":33.13,"h":33.13,"l":33.13,"n":94,"o":33.13,"t":"2026-09-22T20:00:00Z","v":1591940,"vw":33.13},{"c":33.13,"h":33.13,"l":33.13,"n":1,"o":33.13,"t":"2026-09-22T20:30:00Z","v":1100,"vw":33.13},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-09-22T21:00:00Z","v":200,"vw":32.82},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-09-23T11:45:00Z","v":100,"vw":33.1},{"c":32.82,"h":33.06,"l":32.81,"n":883,"o":32.9,"t":"2026-09-23T13:30:00Z","v":101730,"vw":32.920703},{"c":32.99,"h":32.99,"l":32.7083,"n":1329,"o":32.82,"t":"2026-09-23T13:45:00Z","v":84151,"vw":32.835124},{"c":33.275,"h":33.29,"l":32.925,"n":1434,"o":32.97,"t":"2026-09-23T14:00:00Z","v":105611,"vw":33.131117},{"c":33.07,"h":33.31,"l":33.06,"n":1492,"o":33.27,"t":"2026-09-23T14:15:00Z","v":83438,"vw":33.214348},{"c":33.085,"h":33.165,"l":33.01,"n":2212,"o":33.09,"t":"2026-09-23T14:30:00Z","v":131485,"vw":33.070074},{"c":33.035,"h":33.16,"l":33.01,"n":1729,"o":33.08,"t":"2026-09-23T14:45:00Z","v":111252,"vw":33.08865},{"c":32.98,"h":33.065,"l":32.975,"n":1103,"o":33.035,"t":"2026-09-23T15:00:00Z","v":52792,"vw":33.016585},{"c":32.97,"h":33.085,"l":32.97,"n":1152,"o":32.98,"t":"2026-09-23T15:15:00Z","v":58364,"vw":33.018569},{"c":33.01,"h":33.025,"l":32.9602,"n":960,"o":32.97,"t":"2026-09-23T15:30:00Z","v":41496,"vw":32.997977},{"c":32.97,"h":33.025,"l":32.925,"n":944,"o":33.02,"t":"2026-09-23T15:45:00Z","v":39838,"vw":32.973485},{"c":32.935,"h":32.97,"l":32.93,"n":837,"o":32.97,"t":"2026-09-23T16:00:00Z","v":37122,"vw":32.946511},{"c":32.995,"h":33,"l":32.925,"n":861,"o":32.94,"t":"2026-09-23T16:15:00Z","v":42307,"vw":32.960859},{"c":33.135,"h":33.145,"l":32.995,"n":1180,"o":32.9999,"t":"2026-09-23T16:30:00Z","v":63710,"vw":33.079374},{"c":33.175,"h":33.1899,"l":33.11,"n":1299,"o":33.14,"t":"2026-09-23T16:45:00Z","v":72693,"vw":33.156173},{"c":33.09,"h":33.195,"l":33.06,"n":1283,"o":33.175,"t":"2026-09-23T17:00:00Z","v":87854,"vw":33.097491},{"c":33.07,"h":33.12,"l":33.065,"n":1017,"o":33.095,"t":"2026-09-23T17:15:00Z","v":46980,"vw":33.092141},{"c":33.095,"h":33.11,"l":33,"n":1320,"o":33.07,"t":"2026-09-23T17:30:00Z","v":72277,"vw":33.050073},{"c":33.075,"h":33.11,"l":33.04,"n":1214,"o":33.095,"t":"2026-09-23T17:45:00Z","v":72924,"vw":33.081354},{"c":33.06,"h":33.09,"l":33.02,"n":1075,"o":33.07,"t":"2026-09-23T18:00:00Z","v":54180,"vw":33.057276},{"c":32.955,"h":33.055,"l":32.95,"n":1139,"o":33.055,"t":"2026-09-23T18:15:00Z","v":56601,"vw":33.001559},{"c":32.87,"h":32.975,"l":32.87,"n":1035,"o":32.955,"t":"2026-09-23T18:30:00Z","v":50994,"vw":32.936878},{"c":32.84,"h":32.875,"l":32.81,"n":1351,"o":32.87,"t":"2026-09-23T18:45:00Z","v":73439,"vw":32.838198},{"c":32.845,"h":32.85,"l":32.8,"n":1292,"o":32.845,"t":"2026-09-23T19:00:00Z","v":71168,"vw":32.832872},{"c":32.815,"h":32.86,"l":32.76,"n":2349,"o":32.845,"t":"2026-09-23T19:15:00Z","v":155140,"vw":32.822249},{"c":32.855,"h":32.875,"l":32.82,"n":2702,"o":32.82,"t":"2026-09-23T19:30:00Z","v":205928,"vw":32.851798},{"c":32.75,"h":32.875,"l":32.67,"n":8606,"o":32.85,"t":"2026-09-23T19:45:00Z","v":759394,"vw":32.737001},{"c":32.75,"h":32.75,"l":32.71,"n":86,"o":32.71,"t":"2026-09-23T20:00:00Z","v":2332126,"vw":32.710007},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-09-23T20:15:00Z","v":6630,"vw":32.71},{"c":32.41,"h":32.45,"l":32.41,"n":7,"o":32.45,"t":"2026-09-24T08:45:00Z","v":614,"vw":32.420204},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-24T11:30:00Z","v":100,"vw":33},{"c":32.45,"h":32.45,"l":32.45,"n":4,"o":32.45,"t":"2026-09-24T11:45:00Z","v":159,"vw":32.45},{"c":32.45,"h":32.79,"l":32.39,"n":1232,"o":32.63,"t":"2026-09-24T13:30:00Z","v":148172,"vw":32.600651},{"c":32.46,"h":32.49,"l":32.25,"n":1287,"o":32.44,"t":"2026-09-24T13:45:00Z","v":71292,"vw":32.417985},{"c":32.53,"h":32.64,"l":32.44,"n":1995,"o":32.46,"t":"2026-09-24T14:00:00Z","v":137185,"vw":32.544304},{"c":32.415,"h":32.59,"l":32.37,"n":1724,"o":32.52,"t":"2026-09-24T14:15:00Z","v":93873,"vw":32.463096},{"c":32.375,"h":32.53,"l":32.365,"n":1266,"o":32.42,"t":"2026-09-24T14:30:00Z","v":62494,"vw":32.444998},{"c":32.48,"h":32.48,"l":32.37,"n":1260,"o":32.37,"t":"2026-09-24T14:45:00Z","v":75503,"vw":32.430947},{"c":32.295,"h":32.475,"l":32.285,"n":1185,"o":32.475,"t":"2026-09-24T15:00:00Z","v":60547,"vw":32.393594},{"c":32.225,"h":32.325,"l":32.155,"n":2231,"o":32.295,"t":"2026-09-24T15:15:00Z","v":206645,"vw":32.245747},{"c":32.255,"h":32.255,"l":32.15,"n":1403,"o":32.225,"t":"2026-09-24T15:30:00Z","v":93306,"vw":32.194656},{"c":32.265,"h":32.27,"l":32.205,"n":1437,"o":32.25,"t":"2026-09-24T15:45:00Z","v":79969,"vw":32.239492},{"c":32.33,"h":32.34,"l":32.23,"n":1348,"o":32.27,"t":"2026-09-24T16:00:00Z","v":76819,"vw":32.27919},{"c":32.49,"h":32.635,"l":32.34,"n":3021,"o":32.34,"t":"2026-09-24T16:15:00Z","v":326120,"vw":32.501775},{"c":32.58,"h":32.635,"l":32.465,"n":980,"o":32.49,"t":"2026-09-24T16:30:00Z","v":46719,"vw":32.549947},{"c":32.5,"h":32.655,"l":32.5,"n":1223,"o":32.58,"t":"2026-09-24T16:45:00Z","v":73118,"vw":32.587992},{"c":32.465,"h":32.535,"l":32.375,"n":1390,"o":32.49,"t":"2026-09-24T17:00:00Z","v":116119,"vw":32.450689},{"c":32.415,"h":32.475,"l":32.405,"n":927,"o":32.46,"t":"2026-09-24T17:15:00Z","v":50717,"vw":32.442046},{"c":32.485,"h":32.495,"l":32.41,"n":1057,"o":32.425,"t":"2026-09-24T17:30:00Z","v":50203,"vw":32.447191},{"c":32.655,"h":32.655,"l":32.475,"n":1096,"o":32.475,"t":"2026-09-24T17:45:00Z","v":74366,"vw":32.570607},{"c":32.59,"h":32.66,"l":32.545,"n":1129,"o":32.66,"t":"2026-09-24T18:00:00Z","v":70835,"vw":32.593825},{"c":32.58,"h":32.6275,"l":32.575,"n":999,"o":32.59,"t":"2026-09-24T18:15:00Z","v":55879,"vw":32.597059},{"c":32.47,"h":32.57,"l":32.425,"n":1324,"o":32.57,"t":"2026-09-24T18:30:00Z","v":74124,"vw":32.497281},{"c":32.495,"h":32.53,"l":32.47,"n":1242,"o":32.47,"t":"2026-09-24T18:45:00Z","v":72288,"vw":32.500294},{"c":32.445,"h":32.5,"l":32.445,"n":1308,"o":32.495,"t":"2026-09-24T19:00:00Z","v":72532,"vw":32.472091},{"c":32.46,"h":32.475,"l":32.415,"n":1938,"o":32.445,"t":"2026-09-24T19:15:00Z","v":135328,"vw":32.447422},{"c":32.545,"h":32.595,"l":32.455,"n":2948,"o":32.46,"t":"2026-09-24T19:30:00Z","v":234609,"vw":32.538924},{"c":32.54,"h":32.58,"l":32.495,"n":7912,"o":32.545,"t":"2026-09-24T19:45:00Z","v":742017,"vw":32.542688},{"c":32.55,"h":32.55,"l":32.55,"n":81,"o":32.55,"t":"2026-09-24T20:00:00Z","v":641634,"vw":32.55},{"c":32.7,"h":32.7,"l":32.7,"n":4,"o":32.7,"t":"2026-09-25T12:45:00Z","v":410,"vw":32.7},{"c":32.715,"h":32.945,"l":32.71,"n":825,"o":32.73,"t":"2026-09-25T13:30:00Z","v":129389,"vw":32.808595},{"c":32.746,"h":32.81,"l":32.63,"n":809,"o":32.71,"t":"2026-09-25T13:45:00Z","v":48648,"vw":32.728394},{"c":32.635,"h":32.76,"l":32.53,"n":1589,"o":32.75,"t":"2026-09-25T14:00:00Z","v":123013,"vw":32.629395},{"c":32.73,"h":32.75,"l":32.59,"n":1639,"o":32.635,"t":"2026-09-25T14:15:00Z","v":108852,"vw":32.692127},{"c":32.745,"h":32.76,"l":32.66,"n":1263,"o":32.715,"t":"2026-09-25T14:30:00Z","v":80907,"vw":32.711199},{"c":32.655,"h":32.76,"l":32.63,"n":1389,"o":32.75,"t":"2026-09-25T14:45:00Z","v":95570,"vw":32.677381},{"c":32.725,"h":32.7479,"l":32.635,"n":1347,"o":32.66,"t":"2026-09-25T15:00:00Z","v":81977,"vw":32.694102},{"c":32.76,"h":32.82,"l":32.7,"n":1488,"o":32.73,"t":"2026-09-25T15:15:00Z","v":89028,"vw":32.7636},{"c":32.775,"h":32.88,"l":32.765,"n":1737,"o":32.765,"t":"2026-09-25T15:30:00Z","v":107857,"vw":32.82637},{"c":32.985,"h":32.985,"l":32.76,"n":1675,"o":32.775,"t":"2026-09-25T15:45:00Z","v":98380,"vw":32.862148},{"c":33.14,"h":33.165,"l":32.98,"n":1967,"o":32.98,"t":"2026-09-25T16:00:00Z","v":128767,"vw":33.093686},{"c":33.13,"h":33.155,"l":33.06,"n":1738,"o":33.135,"t":"2026-09-25T16:15:00Z","v":106695,"vw":33.106764},{"c":33.225,"h":33.225,"l":33.07,"n":1878,"o":33.14,"t":"2026-09-25T16:30:00Z","v":121699,"vw":33.150637},{"c":33.045,"h":33.22,"l":33.045,"n":1393,"o":33.22,"t":"2026-09-25T16:45:00Z","v":94488,"vw":33.123878},{"c":33.175,"h":33.18,"l":33.045,"n":1359,"o":33.045,"t":"2026-09-25T17:00:00Z","v":86108,"vw":33.144975},{"c":33.165,"h":33.175,"l":33.13,"n":1074,"o":33.175,"t":"2026-09-25T17:15:00Z","v":56187,"vw":33.155702},{"c":33.175,"h":33.19,"l":33.11,"n":1479,"o":33.165,"t":"2026-09-25T17:30:00Z","v":109180,"vw":33.154094},{"c":33.15,"h":33.185,"l":33.1125,"n":1013,"o":33.175,"t":"2026-09-25T17:45:00Z","v":62555,"vw":33.147704},{"c":33.175,"h":33.19,"l":33.1233,"n":1167,"o":33.16,"t":"2026-09-25T18:00:00Z","v":74891,"vw":33.150125},{"c":33.16,"h":33.19,"l":33.135,"n":1338,"o":33.175,"t":"2026-09-25T18:15:00Z","v":93276,"vw":33.159499},{"c":33.1399,"h":33.19,"l":33.09,"n":2175,"o":33.165,"t":"2026-09-25T18:30:00Z","v":184908,"vw":33.13552},{"c":33.155,"h":33.16,"l":33.1,"n":1082,"o":33.135,"t":"2026-09-25T18:45:00Z","v":70780,"vw":33.123578},{"c":33.155,"h":33.18,"l":33.105,"n":1212,"o":33.155,"t":"2026-09-25T19:00:00Z","v":83266,"vw":33.143046},{"c":33.05,"h":33.18,"l":33.045,"n":1351,"o":33.155,"t":"2026-09-25T19:15:00Z","v":82669,"vw":33.105833},{"c":33.085,"h":33.11,"l":33.035,"n":2572,"o":33.06,"t":"2026-09-25T19:30:00Z","v":205380,"vw":33.066367},{"c":33.02,"h":33.145,"l":33,"n":6266,"o":33.09,"t":"2026-09-25T19:45:00Z","v":512148,"vw":33.060369},{"c":33.02,"h":33.02,"l":33.02,"n":69,"o":33.02,"t":"2026-09-25T20:00:00Z","v":501843,"vw":33.02},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-09-28T09:45:00Z","v":100,"vw":32.71},{"c":32.84,"h":32.86,"l":32.51,"n":1157,"o":32.86,"t":"2026-09-28T13:30:00Z","v":137346,"vw":32.733508},{"c":32.795,"h":32.87,"l":32.71,"n":887,"o":32.83,"t":"2026-09-28T13:45:00Z","v":45492,"vw":32.784119},{"c":32.77,"h":32.895,"l":32.73,"n":1383,"o":32.8,"t":"2026-09-28T14:00:00Z","v":87375,"vw":32.831341},{"c":32.735,"h":32.78,"l":32.67,"n":900,"o":32.77,"t":"2026-09-28T14:15:00Z","v":43553,"vw":32.703776},{"c":32.585,"h":32.745,"l":32.565,"n":1223,"o":32.74,"t":"2026-09-28T14:30:00Z","v":61287,"vw":32.642155},{"c":32.435,"h":32.57,"l":32.385,"n":1485,"o":32.57,"t":"2026-09-28T14:45:00Z","v":67032,"vw":32.453185},{"c":32.356,"h":32.456,"l":32.34,"n":1246,"o":32.44,"t":"2026-09-28T15:00:00Z","v":62843,"vw":32.407308},{"c":32.46,"h":32.465,"l":32.355,"n":1355,"o":32.355,"t":"2026-09-28T15:15:00Z","v":72946,"vw":32.412967},{"c":32.5,"h":32.51,"l":32.435,"n":1193,"o":32.47,"t":"2026-09-28T15:30:00Z","v":45136,"vw":32.477972},{"c":32.55,"h":32.565,"l":32.495,"n":1244,"o":32.505,"t":"2026-09-28T15:45:00Z","v":67893,"vw":32.540352},{"c":32.5792,"h":32.58,"l":32.49,"n":1150,"o":32.55,"t":"2026-09-28T16:00:00Z","v":60754,"vw":32.539529},{"c":32.76,"h":32.805,"l":32.58,"n":2078,"o":32.58,"t":"2026-09-28T16:15:00Z","v":137857,"vw":32.669147},{"c":32.615,"h":32.765,"l":32.59,"n":1316,"o":32.765,"t":"2026-09-28T16:30:00Z","v":61611,"vw":32.695196},{"c":32.46,"h":32.655,"l":32.1,"n":5932,"o":32.63,"t":"2026-09-28T16:45:00Z","v":534341,"vw":32.305215},{"c":32.485,"h":32.57,"l":32.17,"n":4074,"o":32.45,"t":"2026-09-28T17:00:00Z","v":327874,"vw":32.368684},{"c":32.395,"h":32.485,"l":32.365,"n":1446,"o":32.48,"t":"2026-09-28T17:15:00Z","v":99375,"vw":32.41909},{"c":32.445,"h":32.475,"l":32.395,"n":1356,"o":32.405,"t":"2026-09-28T17:30:00Z","v":80878,"vw":32.428972},{"c":32.445,"h":32.475,"l":32.415,"n":1210,"o":32.445,"t":"2026-09-28T17:45:00Z","v":63739,"vw":32.442727},{"c":32.53,"h":32.55,"l":32.445,"n":1177,"o":32.445,"t":"2026-09-28T18:00:00Z","v":51860,"vw":32.499065},{"c":32.535,"h":32.545,"l":32.49,"n":923,"o":32.545,"t":"2026-09-28T18:15:00Z","v":35364,"vw":32.524343},{"c":32.549,"h":32.58,"l":32.525,"n":1130,"o":32.54,"t":"2026-09-28T18:30:00Z","v":60294,"vw":32.552054},{"c":32.479,"h":32.54,"l":32.435,"n":1195,"o":32.54,"t":"2026-09-28T18:45:00Z","v":52134,"vw":32.482832},{"c":32.38,"h":32.475,"l":32.36,"n":1257,"o":32.4715,"t":"2026-09-28T19:00:00Z","v":60695,"vw":32.419899},{"c":32.535,"h":32.535,"l":32.38,"n":1721,"o":32.39,"t":"2026-09-28T19:15:00Z","v":85365,"vw":32.457099},{"c":32.62,"h":32.66,"l":32.535,"n":2488,"o":32.535,"t":"2026-09-28T19:30:00Z","v":135467,"vw":32.598284},{"c":32.67,"h":32.68,"l":32.57,"n":5831,"o":32.62,"t":"2026-09-28T19:45:00Z","v":401199,"vw":32.629516},{"c":32.68,"h":32.68,"l":32.665,"n":77,"o":32.665,"t":"2026-09-28T20:00:00Z","v":741966,"vw":32.679817},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-09-29T11:00:00Z","v":122,"vw":32.84},{"c":32.7,"h":32.89,"l":32.55,"n":719,"o":32.65,"t":"2026-09-29T13:30:00Z","v":66080,"vw":32.726376},{"c":32.42,"h":32.69,"l":32.42,"n":1119,"o":32.69,"t":"2026-09-29T13:45:00Z","v":73603,"vw":32.543448},{"c":32.44,"h":32.49,"l":32.39,"n":1593,"o":32.41,"t":"2026-09-29T14:00:00Z","v":88855,"vw":32.43571},{"c":32.435,"h":32.5,"l":32.385,"n":1716,"o":32.435,"t":"2026-09-29T14:15:00Z","v":107397,"vw":32.431734},{"c":32.43,"h":32.46,"l":32.345,"n":1647,"o":32.44,"t":"2026-09-29T14:30:00Z","v":98091,"vw":32.404021},{"c":32.385,"h":32.45,"l":32.345,"n":1450,"o":32.435,"t":"2026-09-29T14:45:00Z","v":101801,"vw":32.399592},{"c":32.275,"h":32.405,"l":32.2736,"n":1165,"o":32.385,"t":"2026-09-29T15:00:00Z","v":80116,"vw":32.343105},{"c":32.28,"h":32.31,"l":32.265,"n":1060,"o":32.275,"t":"2026-09-29T15:15:00Z","v":59531,"vw":32.286314},{"c":32.365,"h":32.365,"l":32.285,"n":1080,"o":32.285,"t":"2026-09-29T15:30:00Z","v":62817,"vw":32.329078},{"c":32.27,"h":32.37,"l":32.255,"n":1408,"o":32.36,"t":"2026-09-29T15:45:00Z","v":129358,"vw":32.299986},{"c":32.275,"h":32.29,"l":32.235,"n":1015,"o":32.28,"t":"2026-09-29T16:00:00Z","v":59695,"vw":32.26858},{"c":32.275,"h":32.31,"l":32.2204,"n":1102,"o":32.27,"t":"2026-09-29T16:15:00Z","v":66560,"vw":32.263359},{"c":32.32,"h":32.345,"l":32.275,"n":772,"o":32.28,"t":"2026-09-29T16:30:00Z","v":41131,"vw":32.30243},{"c":32.325,"h":32.335,"l":32.29,"n":940,"o":32.33,"t":"2026-09-29T16:45:00Z","v":50936,"vw":32.31717},{"c":32.39,"h":32.39,"l":32.3,"n":717,"o":32.32,"t":"2026-09-29T17:00:00Z","v":38578,"vw":32.331972},{"c":32.43,"h":32.43,"l":32.375,"n":935,"o":32.385,"t":"2026-09-29T17:15:00Z","v":51469,"vw":32.404401},{"c":32.46,"h":32.46,"l":32.425,"n":891,"o":32.429,"t":"2026-09-29T17:30:00Z","v":51594,"vw":32.439796},{"c":32.415,"h":32.485,"l":32.395,"n":1061,"o":32.46,"t":"2026-09-29T17:45:00Z","v":64405,"vw":32.419107},{"c":32.455,"h":32.525,"l":32.42,"n":1505,"o":32.42,"t":"2026-09-29T18:00:00Z","v":105716,"vw":32.467246},{"c":32.575,"h":32.575,"l":32.45,"n":1095,"o":32.46,"t":"2026-09-29T18:15:00Z","v":81246,"vw":32.51762},{"c":32.56,"h":32.62,"l":32.54,"n":1513,"o":32.575,"t":"2026-09-29T18:30:00Z","v":97937,"vw":32.581064},{"c":32.545,"h":32.585,"l":32.5209,"n":1326,"o":32.575,"t":"2026-09-29T18:45:00Z","v":73439,"vw":32.55052},{"c":32.585,"h":32.605,"l":32.5131,"n":1245,"o":32.545,"t":"2026-09-29T19:00:00Z","v":76491,"vw":32.565615},{"c":32.565,"h":32.59,"l":32.54,"n":1563,"o":32.58,"t":"2026-09-29T19:15:00Z","v":104983,"vw":32.56245},{"c":32.675,"h":32.675,"l":32.56,"n":2254,"o":32.57,"t":"2026-09-29T19:30:00Z","v":160938,"vw":32.626638},{"c":32.675,"h":32.7,"l":32.615,"n":6115,"o":32.67,"t":"2026-09-29T19:45:00Z","v":555882,"vw":32.658456},{"c":32.67,"h":32.67,"l":32.67,"n":81,"o":32.67,"t":"2026-09-29T20:00:00Z","v":773140,"vw":32.67},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-09-29T20:30:00Z","v":1600,"vw":32.85},{"c":32.32,"h":32.32,"l":32.32,"n":2,"o":32.32,"t":"2026-09-30T12:00:00Z","v":122,"vw":32.32},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-09-30T12:15:00Z","v":500,"vw":32.31},{"c":32.3,"h":32.375,"l":32.22,"n":809,"o":32.36,"t":"2026-09-30T13:30:00Z","v":57497,"vw":32.32693},{"c":32.3,"h":32.35,"l":32.26,"n":913,"o":32.295,"t":"2026-09-30T13:45:00Z","v":47985,"vw":32.307267},{"c":32.32,"h":32.38,"l":32.235,"n":1401,"o":32.32,"t":"2026-09-30T14:00:00Z","v":93707,"vw":32.318499},{"c":32.2387,"h":32.365,"l":32.2387,"n":1334,"o":32.32,"t":"2026-09-30T14:15:00Z","v":62940,"vw":32.290718},{"c":32.28,"h":32.32,"l":32.225,"n":1196,"o":32.24,"t":"2026-09-30T14:30:00Z","v":71565,"vw":32.273345},{"c":32.29,"h":32.325,"l":32.25,"n":1103,"o":32.27,"t":"2026-09-30T14:45:00Z","v":54253,"vw":32.28848},{"c":32.28,"h":32.325,"l":32.23,"n":1108,"o":32.295,"t":"2026-09-30T15:00:00Z","v":57310,"vw":32.281732},{"c":32.23,"h":32.33,"l":32.195,"n":994,"o":32.28,"t":"2026-09-30T15:15:00Z","v":44101,"vw":32.252882},{"c":32.135,"h":32.235,"l":32.105,"n":1294,"o":32.23,"t":"2026-09-30T15:30:00Z","v":58536,"vw":32.175358},{"c":32.07,"h":32.155,"l":32.055,"n":839,"o":32.14,"t":"2026-09-30T15:45:00Z","v":37470,"vw":32.09894},{"c":32.135,"h":32.165,"l":32.075,"n":1075,"o":32.08,"t":"2026-09-30T16:00:00Z","v":47897,"vw":32.125428},{"c":32.115,"h":32.15,"l":32.09,"n":845,"o":32.135,"t":"2026-09-30T16:15:00Z","v":40321,"vw":32.125636},{"c":32.105,"h":32.15,"l":32.08,"n":944,"o":32.11,"t":"2026-09-30T16:30:00Z","v":36076,"vw":32.117392},{"c":32.08,"h":32.105,"l":32.06,"n":836,"o":32.105,"t":"2026-09-30T16:45:00Z","v":35954,"vw":32.084486},{"c":32.055,"h":32.105,"l":32.055,"n":852,"o":32.08,"t":"2026-09-30T17:00:00Z","v":28678,"vw":32.08387},{"c":32.04,"h":32.065,"l":31.98,"n":1005,"o":32.06,"t":"2026-09-30T17:15:00Z","v":36545,"vw":32.02451},{"c":32.045,"h":32.0698,"l":32.015,"n":890,"o":32.045,"t":"2026-09-30T17:30:00Z","v":41868,"vw":32.047022},{"c":32.135,"h":32.14,"l":32,"n":1097,"o":32.045,"t":"2026-09-30T17:45:00Z","v":56746,"vw":32.067545},{"c":32.16,"h":32.17,"l":32.11,"n":1168,"o":32.13,"t":"2026-09-30T18:00:00Z","v":88142,"vw":32.143823},{"c":32.125,"h":32.17,"l":32.115,"n":1042,"o":32.155,"t":"2026-09-30T18:15:00Z","v":53911,"vw":32.1407},{"c":32.16,"h":32.165,"l":32.105,"n":803,"o":32.125,"t":"2026-09-30T18:30:00Z","v":41804,"vw":32.141837},{"c":32.145,"h":32.165,"l":32.095,"n":1070,"o":32.16,"t":"2026-09-30T18:45:00Z","v":65084,"vw":32.124531},{"c":32.185,"h":32.205,"l":32.145,"n":1148,"o":32.15,"t":"2026-09-30T19:00:00Z","v":64034,"vw":32.17629},{"c":32.155,"h":32.225,"l":32.14,"n":1414,"o":32.18,"t":"2026-09-30T19:15:00Z","v":76089,"vw":32.181037},{"c":32.165,"h":32.175,"l":32.11,"n":1886,"o":32.15,"t":"2026-09-30T19:30:00Z","v":118888,"vw":32.150836},{"c":32.12,"h":32.205,"l":32.085,"n":7866,"o":32.165,"t":"2026-09-30T19:45:00Z","v":660228,"vw":32.15703},{"c":32.2,"h":32.2,"l":32.11,"n":90,"o":32.11,"t":"2026-09-30T20:00:00Z","v":2444134,"vw":32.119943},{"c":32.17,"h":32.17,"l":32.17,"n":1,"o":32.17,"t":"2026-10-01T10:00:00Z","v":187,"vw":32.17},{"c":32.13,"h":32.13,"l":32.13,"n":2,"o":32.13,"t":"2026-10-01T11:45:00Z","v":202,"vw":32.13},{"c":32.13,"h":32.13,"l":32.13,"n":3,"o":32.13,"t":"2026-10-01T12:30:00Z","v":430,"vw":32.13},{"c":32.145,"h":32.5,"l":31.7701,"n":1871,"o":32.05,"t":"2026-10-01T13:30:00Z","v":245201,"vw":32.130801},{"c":32.06,"h":32.24,"l":32.04,"n":2057,"o":32.14,"t":"2026-10-01T13:45:00Z","v":151571,"vw":32.14653},{"c":31.82,"h":32.07,"l":31.725,"n":4441,"o":32.07,"t":"2026-10-01T14:00:00Z","v":335197,"vw":31.814173},{"c":31.71,"h":31.88,"l":31.69,"n":3674,"o":31.825,"t":"2026-10-01T14:15:00Z","v":305916,"vw":31.761823},{"c":31.75,"h":31.79,"l":31.61,"n":4495,"o":31.715,"t":"2026-10-01T14:30:00Z","v":395079,"vw":31.699913},{"c":31.715,"h":31.8,"l":31.645,"n":2245,"o":31.745,"t":"2026-10-01T14:45:00Z","v":139164,"vw":31.718644},{"c":31.62,"h":31.73,"l":31.555,"n":2267,"o":31.715,"t":"2026-10-01T15:00:00Z","v":137534,"vw":31.625303},{"c":31.73,"h":31.76,"l":31.591,"n":2054,"o":31.62,"t":"2026-10-01T15:15:00Z","v":102239,"vw":31.664238},{"c":31.87,"h":31.975,"l":31.705,"n":2122,"o":31.72,"t":"2026-10-01T15:30:00Z","v":122319,"vw":31.837879},{"c":31.935,"h":31.94,"l":31.7825,"n":2051,"o":31.8799,"t":"2026-10-01T15:45:00Z","v":124441,"vw":31.863045},{"c":31.975,"h":32.015,"l":31.92,"n":1597,"o":31.94,"t":"2026-10-01T16:00:00Z","v":97726,"vw":31.961994},{"c":32.125,"h":32.145,"l":31.96,"n":1987,"o":31.975,"t":"2026-10-01T16:15:00Z","v":127411,"vw":32.058392},{"c":32.27,"h":32.27,"l":32.12,"n":1903,"o":32.125,"t":"2026-10-01T16:30:00Z","v":117096,"vw":32.218557},{"c":32.295,"h":32.305,"l":32.205,"n":2019,"o":32.27,"t":"2026-10-01T16:45:00Z","v":126210,"vw":32.26258},{"c":32.2534,"h":32.3,"l":32.22,"n":1943,"o":32.295,"t":"2026-10-01T17:00:00Z","v":134026,"vw":32.262108},{"c":32.32,"h":32.345,"l":32.25,"n":1865,"o":32.255,"t":"2026-10-01T17:15:00Z","v":105539,"vw":32.301424},{"c":32.431,"h":32.47,"l":32.33,"n":2835,"o":32.33,"t":"2026-10-01T17:30:00Z","v":195888,"vw":32.401261},{"c":32.37,"h":32.435,"l":32.35,"n":1659,"o":32.43,"t":"2026-10-01T17:45:00Z","v":101557,"vw":32.394922},{"c":32.425,"h":32.435,"l":32.305,"n":1909,"o":32.365,"t":"2026-10-01T18:00:00Z","v":111751,"vw":32.354465},{"c":32.32,"h":32.44,"l":32.3001,"n":1832,"o":32.425,"t":"2026-10-01T18:15:00Z","v":99591,"vw":32.374237},{"c":32.355,"h":32.425,"l":32.29,"n":1813,"o":32.32,"t":"2026-10-01T18:30:00Z","v":130777,"vw":32.359867},{"c":32.32,"h":32.375,"l":32.285,"n":1713,"o":32.355,"t":"2026-10-01T18:45:00Z","v":100977,"vw":32.323826},{"c":32.39,"h":32.405,"l":32.305,"n":1834,"o":32.325,"t":"2026-10-01T19:00:00Z","v":115081,"vw":32.346585},{"c":32.355,"h":32.425,"l":32.33,"n":2225,"o":32.4,"t":"2026-10-01T19:15:00Z","v":156217,"vw":32.369383},{"c":32.445,"h":32.49,"l":32.36,"n":3100,"o":32.36,"t":"2026-10-01T19:30:00Z","v":209758,"vw":32.442618},{"c":32.495,"h":32.5,"l":32.35,"n":8043,"o":32.44,"t":"2026-10-01T19:45:00Z","v":699997,"vw":32.445284},{"c":32.5,"h":32.5,"l":32.5,"n":69,"o":32.5,"t":"2026-10-01T20:00:00Z","v":602853,"vw":32.5},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-10-01T20:15:00Z","v":100,"vw":32.45},{"c":32.0345,"h":32.0345,"l":32.0345,"n":1,"o":32.0345,"t":"2026-10-01T21:00:00Z","v":300,"vw":32.0345},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-01T22:30:00Z","v":100,"vw":32.5},{"c":32.55,"h":32.55,"l":32.55,"n":8,"o":32.55,"t":"2026-10-02T08:00:00Z","v":305,"vw":32.55},{"c":32.66,"h":32.66,"l":32.66,"n":5,"o":32.66,"t":"2026-10-02T11:00:00Z","v":176,"vw":32.66},{"c":32.99,"h":33.12,"l":32.78,"n":1311,"o":32.78,"t":"2026-10-02T13:30:00Z","v":238347,"vw":33.003096},{"c":32.99,"h":33.185,"l":32.94,"n":2411,"o":33,"t":"2026-10-02T13:45:00Z","v":150756,"vw":33.082697},{"c":33.08,"h":33.21,"l":32.9,"n":1824,"o":32.985,"t":"2026-10-02T14:00:00Z","v":108923,"vw":33.079312},{"c":33.145,"h":33.205,"l":33.07,"n":1326,"o":33.075,"t":"2026-10-02T14:15:00Z","v":70990,"vw":33.149037},{"c":33.17,"h":33.26,"l":33.09,"n":1489,"o":33.14,"t":"2026-10-02T14:30:00Z","v":83380,"vw":33.175449},{"c":33.17,"h":33.19,"l":33.09,"n":1735,"o":33.175,"t":"2026-10-02T14:45:00Z","v":102533,"vw":33.155457},{"c":32.79,"h":33.2,"l":32.79,"n":1446,"o":33.18,"t":"2026-10-02T15:00:00Z","v":89240,"vw":32.973404},{"c":32.99,"h":32.99,"l":32.76,"n":1543,"o":32.8,"t":"2026-10-02T15:15:00Z","v":83956,"vw":32.848822},{"c":33.025,"h":33.075,"l":32.97,"n":1502,"o":32.985,"t":"2026-10-02T15:30:00Z","v":88766,"vw":33.026216},{"c":33.025,"h":33.09,"l":33.005,"n":1626,"o":33.02,"t":"2026-10-02T15:45:00Z","v":92078,"vw":33.050477},{"c":33.1,"h":33.12,"l":32.97,"n":1401,"o":33.03,"t":"2026-10-02T16:00:00Z","v":71500,"vw":33.049339},{"c":33.06,"h":33.15,"l":33.025,"n":1431,"o":33.105,"t":"2026-10-02T16:15:00Z","v":85408,"vw":33.085651},{"c":33.115,"h":33.12,"l":33.03,"n":1308,"o":33.05,"t":"2026-10-02T16:30:00Z","v":69017,"vw":33.07623},{"c":33.125,"h":33.15,"l":33.075,"n":1450,"o":33.12,"t":"2026-10-02T16:45:00Z","v":94583,"vw":33.114486},{"c":33.155,"h":33.18,"l":33.115,"n":1249,"o":33.13,"t":"2026-10-02T17:00:00Z","v":74071,"vw":33.144183},{"c":33.115,"h":33.19,"l":33.08,"n":1376,"o":33.15,"t":"2026-10-02T17:15:00Z","v":95191,"vw":33.143992},{"c":33.235,"h":33.25,"l":33.1138,"n":1516,"o":33.12,"t":"2026-10-02T17:30:00Z","v":77020,"vw":33.208247},{"c":33.205,"h":33.25,"l":33.135,"n":1428,"o":33.24,"t":"2026-10-02T17:45:00Z","v":89274,"vw":33.202234},{"c":33.194,"h":33.22,"l":33.115,"n":1526,"o":33.2,"t":"2026-10-02T18:00:00Z","v":101393,"vw":33.170103},{"c":33.195,"h":33.21,"l":33.135,"n":1488,"o":33.185,"t":"2026-10-02T18:15:00Z","v":87560,"vw":33.159341},{"c":33.245,"h":33.25,"l":33.185,"n":1673,"o":33.2,"t":"2026-10-02T18:30:00Z","v":88496,"vw":33.219369},{"c":33.225,"h":33.27,"l":33.185,"n":1555,"o":33.245,"t":"2026-10-02T18:45:00Z","v":105752,"vw":33.230962},{"c":33.23,"h":33.25,"l":33.2,"n":1637,"o":33.225,"t":"2026-10-02T19:00:00Z","v":99509,"vw":33.230495},{"c":33.205,"h":33.245,"l":33.185,"n":2204,"o":33.225,"t":"2026-10-02T19:15:00Z","v":164457,"vw":33.217514},{"c":33.015,"h":33.24,"l":33.015,"n":3641,"o":33.21,"t":"2026-10-02T19:30:00Z","v":621310,"vw":33.106156},{"c":32.82,"h":33.02,"l":32.775,"n":10025,"o":33.01,"t":"2026-10-02T19:45:00Z","v":1144457,"vw":32.884167},{"c":32.81,"h":32.83,"l":32.76,"n":54,"o":32.81,"t":"2026-10-02T20:00:00Z","v":864046,"vw":32.809999},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-05T11:00:00Z","v":609,"vw":32.61},{"c":32.93,"h":32.93,"l":32.93,"n":2,"o":32.93,"t":"2026-10-05T13:15:00Z","v":120,"vw":32.93},{"c":32.465,"h":32.86,"l":32.42,"n":1457,"o":32.8,"t":"2026-10-05T13:30:00Z","v":152391,"vw":32.624849},{"c":32.61,"h":32.61,"l":32.3,"n":1537,"o":32.44,"t":"2026-10-05T13:45:00Z","v":117467,"vw":32.453914},{"c":32.63,"h":32.68,"l":32.53,"n":1761,"o":32.55,"t":"2026-10-05T14:00:00Z","v":83156,"vw":32.624375},{"c":32.815,"h":32.86,"l":32.65,"n":2006,"o":32.65,"t":"2026-10-05T14:15:00Z","v":113268,"vw":32.793577},{"c":32.55,"h":32.83,"l":32.51,"n":1643,"o":32.82,"t":"2026-10-05T14:30:00Z","v":95455,"vw":32.64811},{"c":32.645,"h":32.66,"l":32.535,"n":1962,"o":32.56,"t":"2026-10-05T14:45:00Z","v":114729,"vw":32.58299},{"c":32.63,"h":32.67,"l":32.57,"n":1343,"o":32.65,"t":"2026-10-05T15:00:00Z","v":64602,"vw":32.614916},{"c":32.735,"h":32.745,"l":32.635,"n":1267,"o":32.64,"t":"2026-10-05T15:15:00Z","v":51865,"vw":32.676124},{"c":32.825,"h":32.83,"l":32.725,"n":1166,"o":32.735,"t":"2026-10-05T15:30:00Z","v":59809,"vw":32.783954},{"c":32.8772,"h":32.8772,"l":32.795,"n":1213,"o":32.82,"t":"2026-10-05T15:45:00Z","v":57443,"vw":32.833202},{"c":32.85,"h":32.88,"l":32.83,"n":963,"o":32.875,"t":"2026-10-05T16:00:00Z","v":56000,"vw":32.85203},{"c":32.845,"h":32.86,"l":32.815,"n":947,"o":32.845,"t":"2026-10-05T16:15:00Z","v":47458,"vw":32.839167},{"c":32.9,"h":32.92,"l":32.835,"n":780,"o":32.85,"t":"2026-10-05T16:30:00Z","v":35025,"vw":32.879668},{"c":32.905,"h":32.92,"l":32.875,"n":968,"o":32.895,"t":"2026-10-05T16:45:00Z","v":58868,"vw":32.892923},{"c":32.96,"h":32.96,"l":32.885,"n":983,"o":32.905,"t":"2026-10-05T17:00:00Z","v":46779,"vw":32.922296},{"c":32.97,"h":33,"l":32.945,"n":1062,"o":32.955,"t":"2026-10-05T17:15:00Z","v":52284,"vw":32.970652},{"c":33.025,"h":33.04,"l":32.965,"n":1210,"o":32.97,"t":"2026-10-05T17:30:00Z","v":70269,"vw":33.003458},{"c":33.105,"h":33.105,"l":33.03,"n":1114,"o":33.03,"t":"2026-10-05T17:45:00Z","v":53239,"vw":33.060554},{"c":33.2,"h":33.22,"l":33.105,"n":1576,"o":33.105,"t":"2026-10-05T18:00:00Z","v":112778,"vw":33.180729},{"c":33.255,"h":33.28,"l":33.18,"n":1061,"o":33.2,"t":"2026-10-05T18:15:00Z","v":56149,"vw":33.230179},{"c":33.26,"h":33.28,"l":33.225,"n":1138,"o":33.26,"t":"2026-10-05T18:30:00Z","v":74625,"vw":33.249527},{"c":33.23,"h":33.26,"l":33.205,"n":1326,"o":33.26,"t":"2026-10-05T18:45:00Z","v":79033,"vw":33.236365},{"c":33.18,"h":33.28,"l":33.16,"n":1653,"o":33.23,"t":"2026-10-05T19:00:00Z","v":140691,"vw":33.226086},{"c":33.17,"h":33.19,"l":33.11,"n":1859,"o":33.18,"t":"2026-10-05T19:15:00Z","v":145079,"vw":33.160334},{"c":33.115,"h":33.17,"l":33.06,"n":2336,"o":33.16,"t":"2026-10-05T19:30:00Z","v":173727,"vw":33.100491},{"c":32.88,"h":33.12,"l":32.84,"n":7646,"o":33.11,"t":"2026-10-05T19:45:00Z","v":626998,"vw":32.907163},{"c":32.88,"h":32.88,"l":32.88,"n":72,"o":32.88,"t":"2026-10-05T20:00:00Z","v":620524,"vw":32.88},{"c":32.92,"h":32.92,"l":32.92,"n":3,"o":32.92,"t":"2026-10-06T11:15:00Z","v":313,"vw":32.92},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-06T12:00:00Z","v":106,"vw":33},{"c":32.93,"h":33.075,"l":32.855,"n":1302,"o":32.98,"t":"2026-10-06T13:30:00Z","v":124466,"vw":32.953604},{"c":32.7,"h":32.94,"l":32.61,"n":1741,"o":32.94,"t":"2026-10-06T13:45:00Z","v":236172,"vw":32.70015},{"c":32.64,"h":32.83,"l":32.61,"n":2491,"o":32.71,"t":"2026-10-06T14:00:00Z","v":246637,"vw":32.729669},{"c":32.64,"h":32.71,"l":32.5401,"n":3125,"o":32.64,"t":"2026-10-06T14:15:00Z","v":317054,"vw":32.638892},{"c":32.835,"h":32.86,"l":32.65,"n":2344,"o":32.65,"t":"2026-10-06T14:30:00Z","v":146099,"vw":32.786092},{"c":32.81,"h":32.91,"l":32.79,"n":2151,"o":32.835,"t":"2026-10-06T14:45:00Z","v":124530,"vw":32.851408},{"c":32.665,"h":32.83,"l":32.605,"n":2221,"o":32.81,"t":"2026-10-06T15:00:00Z","v":159196,"vw":32.67447},{"c":32.815,"h":32.845,"l":32.665,"n":1607,"o":32.665,"t":"2026-10-06T15:15:00Z","v":81929,"vw":32.764316},{"c":32.805,"h":32.84,"l":32.71,"n":1798,"o":32.81,"t":"2026-10-06T15:30:00Z","v":108140,"vw":32.77917},{"c":32.765,"h":32.845,"l":32.76,"n":1318,"o":32.81,"t":"2026-10-06T15:45:00Z","v":73561,"vw":32.814183},{"c":32.66,"h":32.77,"l":32.645,"n":1400,"o":32.77,"t":"2026-10-06T16:00:00Z","v":63876,"vw":32.689367},{"c":32.635,"h":32.7,"l":32.595,"n":1483,"o":32.665,"t":"2026-10-06T16:15:00Z","v":81439,"vw":32.64074},{"c":32.66,"h":32.69,"l":32.605,"n":1394,"o":32.635,"t":"2026-10-06T16:30:00Z","v":66699,"vw":32.649027},{"c":32.62,"h":32.66,"l":32.51,"n":1675,"o":32.65,"t":"2026-10-06T16:45:00Z","v":130812,"vw":32.592783},{"c":32.6,"h":32.675,"l":32.545,"n":1841,"o":32.61,"t":"2026-10-06T17:00:00Z","v":170728,"vw":32.611489},{"c":32.5,"h":32.605,"l":32.49,"n":1112,"o":32.605,"t":"2026-10-06T17:15:00Z","v":52113,"vw":32.554016},{"c":32.535,"h":32.55,"l":32.485,"n":1157,"o":32.505,"t":"2026-10-06T17:30:00Z","v":57486,"vw":32.516844},{"c":32.6,"h":32.635,"l":32.535,"n":1366,"o":32.535,"t":"2026-10-06T17:45:00Z","v":61274,"vw":32.587564},{"c":32.555,"h":32.6,"l":32.515,"n":1196,"o":32.6,"t":"2026-10-06T18:00:00Z","v":62187,"vw":32.545056},{"c":32.605,"h":32.65,"l":32.56,"n":1463,"o":32.56,"t":"2026-10-06T18:15:00Z","v":76187,"vw":32.616477},{"c":32.58,"h":32.63,"l":32.545,"n":1580,"o":32.601,"t":"2026-10-06T18:30:00Z","v":94700,"vw":32.590176},{"c":32.49,"h":32.605,"l":32.48,"n":1566,"o":32.58,"t":"2026-10-06T18:45:00Z","v":86779,"vw":32.544777},{"c":32.505,"h":32.58,"l":32.4701,"n":2240,"o":32.495,"t":"2026-10-06T19:00:00Z","v":144237,"vw":32.525409},{"c":32.465,"h":32.555,"l":32.46,"n":2428,"o":32.505,"t":"2026-10-06T19:15:00Z","v":194183,"vw":32.508734},{"c":32.49,"h":32.59,"l":32.47,"n":3252,"o":32.47,"t":"2026-10-06T19:30:00Z","v":211758,"vw":32.527698},{"c":32.46,"h":32.515,"l":32.42,"n":8402,"o":32.48,"t":"2026-10-06T19:45:00Z","v":711794,"vw":32.451051},{"c":32.59,"h":32.59,"l":32.44,"n":107,"o":32.44,"t":"2026-10-06T20:00:00Z","v":960257,"vw":32.440044},{"c":32.6,"h":32.61,"l":32.59,"n":10,"o":32.59,"t":"2026-10-06T20:15:00Z","v":878,"vw":32.600961},{"c":32.26,"h":32.26,"l":32.26,"n":7,"o":32.26,"t":"2026-10-06T21:00:00Z","v":351,"vw":32.26},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-07T08:00:00Z","v":308,"vw":32.5},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-07T12:15:00Z","v":100,"vw":32.2},{"c":32.44,"h":32.44,"l":32.44,"n":5,"o":32.44,"t":"2026-10-07T13:15:00Z","v":597,"vw":32.44},{"c":32.12,"h":32.21,"l":31.9,"n":1525,"o":32.07,"t":"2026-10-07T13:30:00Z","v":141446,"vw":32.04517},{"c":32.17,"h":32.28,"l":32.0401,"n":2199,"o":32.16,"t":"2026-10-07T13:45:00Z","v":215939,"vw":32.176235},{"c":32.185,"h":32.35,"l":32.14,"n":2020,"o":32.16,"t":"2026-10-07T14:00:00Z","v":96292,"vw":32.217052},{"c":32.066,"h":32.345,"l":32.06,"n":1885,"o":32.19,"t":"2026-10-07T14:15:00Z","v":87516,"vw":32.17411},{"c":32.07,"h":32.22,"l":32.06,"n":1688,"o":32.07,"t":"2026-10-07T14:30:00Z","v":85388,"vw":32.146962},{"c":31.985,"h":32.095,"l":31.96,"n":1633,"o":32.075,"t":"2026-10-07T14:45:00Z","v":75684,"vw":32.007805},{"c":31.97,"h":32.01,"l":31.915,"n":1883,"o":31.98,"t":"2026-10-07T15:00:00Z","v":89120,"vw":31.970707},{"c":31.98,"h":32.04,"l":31.915,"n":1737,"o":31.98,"t":"2026-10-07T15:15:00Z","v":76800,"vw":31.979329},{"c":32.055,"h":32.13,"l":31.945,"n":2909,"o":31.99,"t":"2026-10-07T15:30:00Z","v":140341,"vw":32.051218},{"c":32.14,"h":32.15,"l":31.97,"n":1692,"o":32.04,"t":"2026-10-07T15:45:00Z","v":75245,"vw":32.049569},{"c":32.47,"h":32.555,"l":32.125,"n":4081,"o":32.135,"t":"2026-10-07T16:00:00Z","v":263977,"vw":32.402553},{"c":32.5,"h":32.515,"l":32.445,"n":2137,"o":32.47,"t":"2026-10-07T16:15:00Z","v":141330,"vw":32.479214},{"c":32.435,"h":32.51,"l":32.43,"n":1341,"o":32.5,"t":"2026-10-07T16:30:00Z","v":51498,"vw":32.481988},{"c":32.42,"h":32.51,"l":32.395,"n":1933,"o":32.44,"t":"2026-10-07T16:45:00Z","v":90429,"vw":32.447265},{"c":32.495,"h":32.51,"l":32.39,"n":1920,"o":32.415,"t":"2026-10-07T17:00:00Z","v":108495,"vw":32.43237},{"c":32.475,"h":32.53,"l":32.475,"n":1545,"o":32.49,"t":"2026-10-07T17:15:00Z","v":66848,"vw":32.499623},{"c":32.495,"h":32.515,"l":32.46,"n":1402,"o":32.48,"t":"2026-10-07T17:30:00Z","v":67914,"vw":32.486247},{"c":32.415,"h":32.495,"l":32.41,"n":1379,"o":32.49,"t":"2026-10-07T17:45:00Z","v":60453,"vw":32.467917},{"c":32.385,"h":32.42,"l":32.35,"n":1344,"o":32.41,"t":"2026-10-07T18:00:00Z","v":59160,"vw":32.393575},{"c":32.395,"h":32.41,"l":32.38,"n":1434,"o":32.39,"t":"2026-10-07T18:15:00Z","v":65998,"vw":32.394475},{"c":32.415,"h":32.44,"l":32.38,"n":1528,"o":32.4,"t":"2026-10-07T18:30:00Z","v":82729,"vw":32.406141},{"c":32.475,"h":32.48,"l":32.4,"n":1537,"o":32.415,"t":"2026-10-07T18:45:00Z","v":77212,"vw":32.43528},{"c":32.405,"h":32.495,"l":32.405,"n":1826,"o":32.47,"t":"2026-10-07T19:00:00Z","v":112730,"vw":32.460548},{"c":32.465,"h":32.475,"l":32.38,"n":2310,"o":32.405,"t":"2026-10-07T19:15:00Z","v":184874,"vw":32.432292},{"c":32.385,"h":32.5,"l":32.345,"n":3224,"o":32.465,"t":"2026-10-07T19:30:00Z","v":208752,"vw":32.410508},{"c":32.485,"h":32.51,"l":32.34,"n":9058,"o":32.385,"t":"2026-10-07T19:45:00Z","v":808970,"vw":32.436213},{"c":32.48,"h":32.48,"l":32.48,"n":81,"o":32.48,"t":"2026-10-07T20:00:00Z","v":879858,"vw":32.48},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-07T21:00:00Z","v":249,"vw":32.4},{"c":32.01,"h":32.01,"l":32.01,"n":2,"o":32.01,"t":"2026-10-08T13:15:00Z","v":201,"vw":32.01},{"c":32.1099,"h":32.26,"l":32.005,"n":1063,"o":32.15,"t":"2026-10-08T13:30:00Z","v":144145,"vw":32.096975},{"c":32.24,"h":32.345,"l":32.095,"n":1128,"o":32.095,"t":"2026-10-08T13:45:00Z","v":82596,"vw":32.252209},{"c":32.065,"h":32.28,"l":32.065,"n":2698,"o":32.25,"t":"2026-10-08T14:00:00Z","v":278156,"vw":32.191196},{"c":32.125,"h":32.185,"l":32.045,"n":2370,"o":32.065,"t":"2026-10-08T14:15:00Z","v":504527,"vw":32.110838},{"c":32.18,"h":32.22,"l":32.125,"n":2052,"o":32.13,"t":"2026-10-08T14:30:00Z","v":106604,"vw":32.184624},{"c":32.205,"h":32.22,"l":32.1,"n":1739,"o":32.19,"t":"2026-10-08T14:45:00Z","v":106661,"vw":32.176203},{"c":32.12,"h":32.245,"l":32.1,"n":1795,"o":32.2,"t":"2026-10-08T15:00:00Z","v":146603,"vw":32.165901},{"c":32.03,"h":32.115,"l":32.02,"n":1498,"o":32.11,"t":"2026-10-08T15:15:00Z","v":171823,"vw":32.060392},{"c":32.01,"h":32.055,"l":31.96,"n":1714,"o":32.03,"t":"2026-10-08T15:30:00Z","v":99472,"vw":31.997979},{"c":32.09,"h":32.095,"l":31.975,"n":1508,"o":32.02,"t":"2026-10-08T15:45:00Z","v":110066,"vw":32.015933},{"c":32.165,"h":32.1993,"l":32.085,"n":1926,"o":32.0905,"t":"2026-10-08T16:00:00Z","v":127812,"vw":32.128143},{"c":32.22,"h":32.38,"l":32.155,"n":3141,"o":32.17,"t":"2026-10-08T16:15:00Z","v":228813,"vw":32.245499},{"c":32.16,"h":32.275,"l":32.16,"n":1472,"o":32.22,"t":"2026-10-08T16:30:00Z","v":128014,"vw":32.198565},{"c":32.33,"h":32.39,"l":32.13,"n":2101,"o":32.165,"t":"2026-10-08T16:45:00Z","v":120528,"vw":32.280036},{"c":32.355,"h":32.385,"l":32.23,"n":2273,"o":32.32,"t":"2026-10-08T17:00:00Z","v":134934,"vw":32.302527},{"c":32.3,"h":32.46,"l":32.255,"n":3128,"o":32.35,"t":"2026-10-08T17:15:00Z","v":263470,"vw":32.391951},{"c":32.495,"h":32.495,"l":32.27,"n":1794,"o":32.295,"t":"2026-10-08T17:30:00Z","v":78259,"vw":32.385264},{"c":32.44,"h":32.525,"l":32.365,"n":1753,"o":32.49,"t":"2026-10-08T17:45:00Z","v":70749,"vw":32.437995},{"c":32.395,"h":32.445,"l":32.365,"n":1683,"o":32.445,"t":"2026-10-08T18:00:00Z","v":81428,"vw":32.39719},{"c":32.36,"h":32.425,"l":32.325,"n":1909,"o":32.39,"t":"2026-10-08T18:15:00Z","v":96237,"vw":32.370118},{"c":32.36,"h":32.375,"l":32.34,"n":1599,"o":32.355,"t":"2026-10-08T18:30:00Z","v":69887,"vw":32.356719},{"c":32.42,"h":32.4299,"l":32.345,"n":2163,"o":32.365,"t":"2026-10-08T18:45:00Z","v":234975,"vw":32.397508},{"c":32.495,"h":32.525,"l":32.39,"n":2221,"o":32.415,"t":"2026-10-08T19:00:00Z","v":106297,"vw":32.457325},{"c":32.495,"h":32.565,"l":32.445,"n":3549,"o":32.495,"t":"2026-10-08T19:15:00Z","v":226704,"vw":32.480857},{"c":32.355,"h":32.5,"l":32.335,"n":3434,"o":32.49,"t":"2026-10-08T19:30:00Z","v":202555,"vw":32.411423},{"c":32.395,"h":32.455,"l":32.35,"n":7379,"o":32.355,"t":"2026-10-08T19:45:00Z","v":596148,"vw":32.392354},{"c":32.4,"h":32.4,"l":32.39,"n":86,"o":32.39,"t":"2026-10-08T20:00:00Z","v":1021377,"vw":32.399985},{"c":32.18,"h":32.48,"l":32.095,"n":881,"o":32.4,"t":"2026-10-09T13:30:00Z","v":99184,"vw":32.295069},{"c":32.195,"h":32.31,"l":32.01,"n":1402,"o":32.18,"t":"2026-10-09T13:45:00Z","v":153545,"vw":32.244167},{"c":31.985,"h":32.1898,"l":31.935,"n":2426,"o":32.1898,"t":"2026-10-09T14:00:00Z","v":212452,"vw":32.008992},{"c":31.955,"h":32.065,"l":31.89,"n":2506,"o":31.98,"t":"2026-10-09T14:15:00Z","v":205722,"vw":31.960635},{"c":31.885,"h":31.97,"l":31.845,"n":1792,"o":31.96,"t":"2026-10-09T14:30:00Z","v":116352,"vw":31.909187},{"c":31.865,"h":31.96,"l":31.825,"n":2018,"o":31.88,"t":"2026-10-09T14:45:00Z","v":140416,"vw":31.902841},{"c":31.91,"h":31.965,"l":31.805,"n":2769,"o":31.87,"t":"2026-10-09T15:00:00Z","v":293120,"vw":31.889035},{"c":31.72,"h":31.925,"l":31.655,"n":2838,"o":31.905,"t":"2026-10-09T15:15:00Z","v":183211,"vw":31.808902},{"c":31.76,"h":31.8,"l":31.675,"n":1588,"o":31.725,"t":"2026-10-09T15:30:00Z","v":71640,"vw":31.741111},{"c":31.775,"h":31.775,"l":31.705,"n":1597,"o":31.76,"t":"2026-10-09T15:45:00Z","v":68478,"vw":31.734889},{"c":31.885,"h":31.905,"l":31.755,"n":1645,"o":31.77,"t":"2026-10-09T16:00:00Z","v":98083,"vw":31.813568},{"c":31.945,"h":31.955,"l":31.86,"n":1584,"o":31.885,"t":"2026-10-09T16:15:00Z","v":88772,"vw":31.899336},{"c":31.96,"h":32.01,"l":31.93,"n":1290,"o":31.95,"t":"2026-10-09T16:30:00Z","v":75030,"vw":31.975816},{"c":31.955,"h":31.985,"l":31.89,"n":1684,"o":31.96,"t":"2026-10-09T16:45:00Z","v":107422,"vw":31.94029},{"c":31.875,"h":32.005,"l":31.84,"n":1228,"o":31.96,"t":"2026-10-09T17:00:00Z","v":68724,"vw":31.945234},{"c":31.835,"h":31.88,"l":31.82,"n":1363,"o":31.87,"t":"2026-10-09T17:15:00Z","v":121205,"vw":31.84795},{"c":31.985,"h":31.9901,"l":31.805,"n":1598,"o":31.83,"t":"2026-10-09T17:30:00Z","v":93705,"vw":31.902683},{"c":32.05,"h":32.05,"l":31.96,"n":1366,"o":31.995,"t":"2026-10-09T17:45:00Z","v":61822,"vw":31.988933},{"c":32.055,"h":32.08,"l":32.005,"n":1525,"o":32.04,"t":"2026-10-09T18:00:00Z","v":74002,"vw":32.04499},{"c":32.09,"h":32.09,"l":32.03,"n":1320,"o":32.055,"t":"2026-10-09T18:15:00Z","v":58947,"vw":32.052791},{"c":32.075,"h":32.145,"l":32.065,"n":1634,"o":32.095,"t":"2026-10-09T18:30:00Z","v":89475,"vw":32.09923},{"c":32.125,"h":32.155,"l":32.05,"n":1613,"o":32.07,"t":"2026-10-09T18:45:00Z","v":96769,"vw":32.1},{"c":32.095,"h":32.15,"l":32.09,"n":1294,"o":32.12,"t":"2026-10-09T19:00:00Z","v":72745,"vw":32.120853},{"c":32.115,"h":32.14,"l":32.08,"n":1746,"o":32.095,"t":"2026-10-09T19:15:00Z","v":109014,"vw":32.109309},{"c":32.005,"h":32.115,"l":31.99,"n":2288,"o":32.115,"t":"2026-10-09T19:30:00Z","v":168256,"vw":32.048814},{"c":31.99,"h":32.02,"l":31.915,"n":7425,"o":32.005,"t":"2026-10-09T19:45:00Z","v":640160,"vw":31.967037},{"c":32,"h":32,"l":32,"n":81,"o":32,"t":"2026-10-09T20:00:00Z","v":588603,"vw":32},{"c":31.995,"h":32.27,"l":31.99,"n":553,"o":32.08,"t":"2026-10-12T13:30:00Z","v":51144,"vw":32.084323},{"c":31.79,"h":32.06,"l":31.74,"n":1136,"o":32.01,"t":"2026-10-12T13:45:00Z","v":114586,"vw":31.842531},{"c":31.75,"h":31.8,"l":31.64,"n":3367,"o":31.79,"t":"2026-10-12T14:00:00Z","v":207569,"vw":31.720839},{"c":31.75,"h":31.8,"l":31.685,"n":1418,"o":31.74,"t":"2026-10-12T14:15:00Z","v":72066,"vw":31.730272},{"c":31.74,"h":31.85,"l":31.705,"n":1898,"o":31.75,"t":"2026-10-12T14:30:00Z","v":115909,"vw":31.798919},{"c":31.72,"h":31.8,"l":31.675,"n":1197,"o":31.735,"t":"2026-10-12T14:45:00Z","v":46929,"vw":31.746227},{"c":31.73,"h":31.755,"l":31.68,"n":1626,"o":31.705,"t":"2026-10-12T15:00:00Z","v":80474,"vw":31.718634},{"c":31.805,"h":31.835,"l":31.71,"n":1222,"o":31.735,"t":"2026-10-12T15:15:00Z","v":56174,"vw":31.782706},{"c":31.755,"h":31.82,"l":31.75,"n":1085,"o":31.805,"t":"2026-10-12T15:30:00Z","v":44470,"vw":31.782178},{"c":31.75,"h":31.78,"l":31.705,"n":1312,"o":31.755,"t":"2026-10-12T15:45:00Z","v":67892,"vw":31.74488},{"c":31.745,"h":31.79,"l":31.735,"n":1042,"o":31.75,"t":"2026-10-12T16:00:00Z","v":38976,"vw":31.766801},{"c":31.665,"h":31.75,"l":31.65,"n":1210,"o":31.745,"t":"2026-10-12T16:15:00Z","v":44700,"vw":31.700729},{"c":31.695,"h":31.72,"l":31.665,"n":1028,"o":31.665,"t":"2026-10-12T16:30:00Z","v":52280,"vw":31.699364},{"c":31.63,"h":31.7,"l":31.62,"n":1180,"o":31.695,"t":"2026-10-12T16:45:00Z","v":59276,"vw":31.658703},{"c":31.72,"h":31.73,"l":31.6,"n":895,"o":31.635,"t":"2026-10-12T17:00:00Z","v":38307,"vw":31.655554},{"c":31.685,"h":31.725,"l":31.665,"n":1081,"o":31.725,"t":"2026-10-12T17:15:00Z","v":59272,"vw":31.69219},{"c":31.685,"h":31.7,"l":31.6523,"n":1017,"o":31.685,"t":"2026-10-12T17:30:00Z","v":51840,"vw":31.671737},{"c":31.775,"h":31.78,"l":31.66,"n":1140,"o":31.685,"t":"2026-10-12T17:45:00Z","v":53945,"vw":31.70187},{"c":31.745,"h":31.785,"l":31.74,"n":1003,"o":31.78,"t":"2026-10-12T18:00:00Z","v":44136,"vw":31.768406},{"c":31.755,"h":31.785,"l":31.735,"n":1051,"o":31.75,"t":"2026-10-12T18:15:00Z","v":47948,"vw":31.759538},{"c":31.735,"h":31.795,"l":31.735,"n":1504,"o":31.755,"t":"2026-10-12T18:30:00Z","v":123896,"vw":31.766838},{"c":31.745,"h":31.75,"l":31.7,"n":1466,"o":31.73,"t":"2026-10-12T18:45:00Z","v":83501,"vw":31.719378},{"c":31.73,"h":31.74,"l":31.675,"n":1555,"o":31.74,"t":"2026-10-12T19:00:00Z","v":68741,"vw":31.70497},{"c":31.755,"h":31.755,"l":31.705,"n":1919,"o":31.735,"t":"2026-10-12T19:15:00Z","v":98846,"vw":31.72835},{"c":31.735,"h":31.775,"l":31.69,"n":2237,"o":31.755,"t":"2026-10-12T19:30:00Z","v":139430,"vw":31.729946},{"c":31.805,"h":31.82,"l":31.665,"n":6396,"o":31.73,"t":"2026-10-12T19:45:00Z","v":547710,"vw":31.76091},{"c":31.81,"h":31.81,"l":31.8,"n":78,"o":31.8,"t":"2026-10-12T20:00:00Z","v":671585,"vw":31.809996},{"c":31.81,"h":31.81,"l":31.81,"n":1,"o":31.81,"t":"2026-10-12T20:30:00Z","v":644,"vw":31.81},{"c":31.28,"h":31.28,"l":31.28,"n":1,"o":31.28,"t":"2026-10-12T23:30:00Z","v":164,"vw":31.28},{"c":31.9,"h":31.9,"l":31.89,"n":4,"o":31.89,"t":"2026-10-13T08:00:00Z","v":400,"vw":31.8925},{"c":32.17,"h":32.17,"l":32.17,"n":1,"o":32.17,"t":"2026-10-13T12:00:00Z","v":100,"vw":32.17},{"c":31.655,"h":32.03,"l":31.655,"n":509,"o":32,"t":"2026-10-13T13:30:00Z","v":68487,"vw":31.901579},{"c":31.445,"h":31.71,"l":31.445,"n":831,"o":31.66,"t":"2026-10-13T13:45:00Z","v":122261,"vw":31.591728},{"c":31.25,"h":31.45,"l":31.17,"n":2031,"o":31.445,"t":"2026-10-13T14:00:00Z","v":141599,"vw":31.252665},{"c":31.245,"h":31.29,"l":31.19,"n":1882,"o":31.255,"t":"2026-10-13T14:15:00Z","v":154092,"vw":31.233554},{"c":31.15,"h":31.26,"l":31.075,"n":2143,"o":31.25,"t":"2026-10-13T14:30:00Z","v":109971,"vw":31.155167},{"c":31.02,"h":31.205,"l":30.98,"n":1739,"o":31.145,"t":"2026-10-13T14:45:00Z","v":127969,"vw":31.067351},{"c":31.04,"h":31.105,"l":31.01,"n":1589,"o":31.025,"t":"2026-10-13T15:00:00Z","v":82998,"vw":31.049589},{"c":31.03,"h":31.195,"l":30.99,"n":2053,"o":31.035,"t":"2026-10-13T15:15:00Z","v":145809,"vw":31.107317},{"c":31.045,"h":31.06,"l":31.005,"n":1616,"o":31.035,"t":"2026-10-13T15:30:00Z","v":82738,"vw":31.035129},{"c":30.93,"h":31.045,"l":30.9,"n":2125,"o":31.045,"t":"2026-10-13T15:45:00Z","v":153076,"vw":30.961462},{"c":30.94,"h":30.975,"l":30.885,"n":1730,"o":30.935,"t":"2026-10-13T16:00:00Z","v":113237,"vw":30.918797},{"c":31.065,"h":31.09,"l":30.945,"n":1653,"o":30.945,"t":"2026-10-13T16:15:00Z","v":118384,"vw":31.028748},{"c":31.13,"h":31.145,"l":31.055,"n":1332,"o":31.065,"t":"2026-10-13T16:30:00Z","v":76113,"vw":31.091925},{"c":30.965,"h":31.115,"l":30.96,"n":1346,"o":31.115,"t":"2026-10-13T16:45:00Z","v":63082,"vw":31.037981},{"c":30.965,"h":31,"l":30.935,"n":1474,"o":30.965,"t":"2026-10-13T17:00:00Z","v":84459,"vw":30.975128},{"c":30.91,"h":30.96,"l":30.83,"n":2827,"o":30.955,"t":"2026-10-13T17:15:00Z","v":263171,"vw":30.88533},{"c":30.88,"h":30.95,"l":30.855,"n":1920,"o":30.9,"t":"2026-10-13T17:30:00Z","v":126349,"vw":30.910839},{"c":30.95,"h":30.955,"l":30.855,"n":1226,"o":30.875,"t":"2026-10-13T17:45:00Z","v":60513,"vw":30.903799},{"c":30.985,"h":31.025,"l":30.93,"n":1472,"o":30.95,"t":"2026-10-13T18:00:00Z","v":82485,"vw":30.98371},{"c":30.965,"h":30.995,"l":30.931,"n":1075,"o":30.99,"t":"2026-10-13T18:15:00Z","v":58100,"vw":30.962061},{"c":31.005,"h":31.06,"l":30.965,"n":1197,"o":30.965,"t":"2026-10-13T18:30:00Z","v":63597,"vw":31.000443},{"c":31.05,"h":31.08,"l":30.9801,"n":1313,"o":31,"t":"2026-10-13T18:45:00Z","v":79742,"vw":31.042307},{"c":31.045,"h":31.075,"l":31.025,"n":1206,"o":31.06,"t":"2026-10-13T19:00:00Z","v":69874,"vw":31.045225},{"c":31.03,"h":31.045,"l":30.95,"n":1808,"o":31.04,"t":"2026-10-13T19:15:00Z","v":97864,"vw":30.992676},{"c":31.175,"h":31.175,"l":31.035,"n":2777,"o":31.035,"t":"2026-10-13T19:30:00Z","v":227157,"vw":31.107663},{"c":31.175,"h":31.275,"l":31.135,"n":7503,"o":31.175,"t":"2026-10-13T19:45:00Z","v":627274,"vw":31.198805},{"c":31.21,"h":31.22,"l":31.18,"n":104,"o":31.18,"t":"2026-10-13T20:00:00Z","v":643228,"vw":31.18002},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-10-14T10:45:00Z","v":200,"vw":31.35},{"c":30.98,"h":31.06,"l":30.98,"n":2,"o":31.06,"t":"2026-10-14T12:30:00Z","v":779,"vw":31.039461},{"c":31.03,"h":31.04,"l":31.03,"n":2,"o":31.04,"t":"2026-10-14T12:45:00Z","v":1159,"vw":31.034996},{"c":30.98,"h":30.99,"l":30.98,"n":2,"o":30.99,"t":"2026-10-14T13:00:00Z","v":216,"vw":30.985},{"c":31.05,"h":31.12,"l":30.68,"n":1020,"o":30.82,"t":"2026-10-14T13:30:00Z","v":96402,"vw":30.895053},{"c":30.83,"h":31.06,"l":30.81,"n":1179,"o":31.04,"t":"2026-10-14T13:45:00Z","v":64150,"vw":30.937565},{"c":30.655,"h":30.85,"l":30.63,"n":2642,"o":30.82,"t":"2026-10-14T14:00:00Z","v":164436,"vw":30.718756},{"c":30.7112,"h":30.77,"l":30.655,"n":1656,"o":30.655,"t":"2026-10-14T14:15:00Z","v":95265,"vw":30.718964},{"c":30.68,"h":30.81,"l":30.645,"n":1790,"o":30.72,"t":"2026-10-14T14:30:00Z","v":115478,"vw":30.715716},{"c":30.43,"h":30.67,"l":30.38,"n":3741,"o":30.67,"t":"2026-10-14T14:45:00Z","v":333362,"vw":30.529915},{"c":30.335,"h":30.46,"l":30.325,"n":2330,"o":30.43,"t":"2026-10-14T15:00:00Z","v":363612,"vw":30.386689},{"c":30.41,"h":30.42,"l":30.32,"n":2201,"o":30.335,"t":"2026-10-14T15:15:00Z","v":130378,"vw":30.37148},{"c":30.415,"h":30.505,"l":30.38,"n":1866,"o":30.405,"t":"2026-10-14T15:30:00Z","v":110330,"vw":30.461349},{"c":30.615,"h":30.62,"l":30.42,"n":1947,"o":30.42,"t":"2026-10-14T15:45:00Z","v":203728,"vw":30.552795},{"c":30.525,"h":30.665,"l":30.525,"n":2163,"o":30.615,"t":"2026-10-14T16:00:00Z","v":232716,"vw":30.60308},{"c":30.395,"h":30.53,"l":30.38,"n":1629,"o":30.525,"t":"2026-10-14T16:15:00Z","v":120036,"vw":30.447924},{"c":30.38,"h":30.44,"l":30.35,"n":1132,"o":30.39,"t":"2026-10-14T16:30:00Z","v":60388,"vw":30.388924},{"c":30.42,"h":30.435,"l":30.375,"n":1312,"o":30.385,"t":"2026-10-14T16:45:00Z","v":69014,"vw":30.4028},{"c":30.405,"h":30.455,"l":30.38,"n":1156,"o":30.425,"t":"2026-10-14T17:00:00Z","v":58146,"vw":30.421274},{"c":30.34,"h":30.41,"l":30.33,"n":1583,"o":30.405,"t":"2026-10-14T17:15:00Z","v":81268,"vw":30.372664},{"c":30.295,"h":30.365,"l":30.285,"n":1062,"o":30.345,"t":"2026-10-14T17:30:00Z","v":45621,"vw":30.329771},{"c":30.2,"h":30.305,"l":30.175,"n":1218,"o":30.3,"t":"2026-10-14T17:45:00Z","v":47140,"vw":30.234001},{"c":30.24,"h":30.245,"l":30.135,"n":1450,"o":30.1912,"t":"2026-10-14T18:00:00Z","v":65367,"vw":30.184863},{"c":30.245,"h":30.26,"l":30.175,"n":1467,"o":30.24,"t":"2026-10-14T18:15:00Z","v":119021,"vw":30.217431},{"c":30.2775,"h":30.3,"l":30.22,"n":1373,"o":30.245,"t":"2026-10-14T18:30:00Z","v":89510,"vw":30.262556},{"c":30.285,"h":30.295,"l":30.265,"n":1483,"o":30.275,"t":"2026-10-14T18:45:00Z","v":84872,"vw":30.279772},{"c":30.39,"h":30.39,"l":30.27,"n":2137,"o":30.28,"t":"2026-10-14T19:00:00Z","v":146804,"vw":30.320147},{"c":30.4,"h":30.48,"l":30.38,"n":1937,"o":30.4,"t":"2026-10-14T19:15:00Z","v":126366,"vw":30.435441},{"c":30.44,"h":30.47,"l":30.4,"n":3011,"o":30.405,"t":"2026-10-14T19:30:00Z","v":230963,"vw":30.431123},{"c":30.535,"h":30.58,"l":30.435,"n":8413,"o":30.44,"t":"2026-10-14T19:45:00Z","v":914884,"vw":30.501169},{"c":30.6328,"h":30.6328,"l":30.53,"n":97,"o":30.53,"t":"2026-10-14T20:00:00Z","v":883083,"vw":30.530013},{"c":30.69,"h":30.71,"l":30.69,"n":4,"o":30.71,"t":"2026-10-14T23:30:00Z","v":817,"vw":30.694975},{"c":30.52,"h":30.52,"l":30.52,"n":11,"o":30.52,"t":"2026-10-15T08:00:00Z","v":287,"vw":30.52},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-15T13:00:00Z","v":400,"vw":30.5},{"c":30.285,"h":30.69,"l":30.215,"n":1348,"o":30.58,"t":"2026-10-15T13:30:00Z","v":93922,"vw":30.422509},{"c":30.13,"h":30.26,"l":30.09,"n":1540,"o":30.26,"t":"2026-10-15T13:45:00Z","v":83310,"vw":30.155679},{"c":30.31,"h":30.35,"l":30.1,"n":2823,"o":30.13,"t":"2026-10-15T14:00:00Z","v":154800,"vw":30.261908},{"c":30.355,"h":30.4,"l":30.26,"n":2181,"o":30.31,"t":"2026-10-15T14:15:00Z","v":125788,"vw":30.32146},{"c":30.55,"h":30.57,"l":30.325,"n":1837,"o":30.36,"t":"2026-10-15T14:30:00Z","v":83177,"vw":30.432474},{"c":30.665,"h":30.665,"l":30.49,"n":1988,"o":30.555,"t":"2026-10-15T14:45:00Z","v":103740,"vw":30.569204},{"c":30.825,"h":30.85,"l":30.665,"n":2212,"o":30.67,"t":"2026-10-15T15:00:00Z","v":103746,"vw":30.758702},{"c":30.835,"h":30.865,"l":30.795,"n":2191,"o":30.83,"t":"2026-10-15T15:15:00Z","v":106505,"vw":30.836},{"c":30.91,"h":30.92,"l":30.795,"n":1925,"o":30.84,"t":"2026-10-15T15:30:00Z","v":72359,"vw":30.858658},{"c":30.86,"h":30.935,"l":30.845,"n":1667,"o":30.91,"t":"2026-10-15T15:45:00Z","v":70712,"vw":30.893371},{"c":30.78,"h":30.875,"l":30.765,"n":1687,"o":30.85,"t":"2026-10-15T16:00:00Z","v":78846,"vw":30.808862},{"c":30.8,"h":30.805,"l":30.75,"n":1285,"o":30.78,"t":"2026-10-15T16:15:00Z","v":54027,"vw":30.771997},{"c":30.84,"h":30.84,"l":30.76,"n":1343,"o":30.8,"t":"2026-10-15T16:30:00Z","v":64871,"vw":30.812954},{"c":30.795,"h":30.875,"l":30.79,"n":1304,"o":30.86,"t":"2026-10-15T16:45:00Z","v":52612,"vw":30.829178},{"c":30.86,"h":30.86,"l":30.755,"n":1648,"o":30.795,"t":"2026-10-15T17:00:00Z","v":89383,"vw":30.805828},{"c":30.875,"h":30.89,"l":30.855,"n":993,"o":30.855,"t":"2026-10-15T17:15:00Z","v":42159,"vw":30.873432},{"c":30.899,"h":30.925,"l":30.855,"n":1597,"o":30.875,"t":"2026-10-15T17:30:00Z","v":67566,"vw":30.89304},{"c":31.005,"h":31.04,"l":30.9,"n":2444,"o":30.9,"t":"2026-10-15T17:45:00Z","v":169283,"vw":31.003879},{"c":30.975,"h":31.05,"l":30.96,"n":1912,"o":31.01,"t":"2026-10-15T18:00:00Z","v":105744,"vw":31.001792},{"c":31.03,"h":31.03,"l":30.95,"n":1635,"o":30.975,"t":"2026-10-15T18:15:00Z","v":70380,"vw":30.984636},{"c":31.045,"h":31.055,"l":30.99,"n":1543,"o":31.035,"t":"2026-10-15T18:30:00Z","v":75574,"vw":31.01764},{"c":31.06,"h":31.07,"l":31.015,"n":1782,"o":31.04,"t":"2026-10-15T18:45:00Z","v":83553,"vw":31.048918},{"c":31.165,"h":31.165,"l":31.055,"n":2290,"o":31.065,"t":"2026-10-15T19:00:00Z","v":104675,"vw":31.104022},{"c":31.225,"h":31.24,"l":31.145,"n":2534,"o":31.165,"t":"2026-10-15T19:15:00Z","v":110366,"vw":31.201416},{"c":31.265,"h":31.265,"l":31.21,"n":3064,"o":31.225,"t":"2026-10-15T19:30:00Z","v":168988,"vw":31.234183},{"c":31.37,"h":31.38,"l":31.23,"n":7399,"o":31.265,"t":"2026-10-15T19:45:00Z","v":618453,"vw":31.318815},{"c":31.38,"h":31.38,"l":31.38,"n":88,"o":31.38,"t":"2026-10-15T20:00:00Z","v":668509,"vw":31.38},{"c":31.74,"h":31.79,"l":31.51,"n":1088,"o":31.59,"t":"2026-10-16T13:30:00Z","v":180451,"vw":31.610283},{"c":31.635,"h":31.79,"l":31.635,"n":882,"o":31.735,"t":"2026-10-16T13:45:00Z","v":62350,"vw":31.69951},{"c":31.435,"h":31.64,"l":31.4,"n":1484,"o":31.63,"t":"2026-10-16T14:00:00Z","v":71408,"vw":31.484637},{"c":31.48,"h":31.525,"l":31.43,"n":1111,"o":31.455,"t":"2026-10-16T14:15:00Z","v":50322,"vw":31.47502},{"c":31.37,"h":31.5,"l":31.365,"n":997,"o":31.485,"t":"2026-10-16T14:30:00Z","v":51812,"vw":31.420906},{"c":31.305,"h":31.435,"l":31.305,"n":877,"o":31.375,"t":"2026-10-16T14:45:00Z","v":55425,"vw":31.353118},{"c":31.38,"h":31.39,"l":31.3,"n":1154,"o":31.315,"t":"2026-10-16T15:00:00Z","v":53278,"vw":31.348843},{"c":31.31,"h":31.38,"l":31.255,"n":1078,"o":31.38,"t":"2026-10-16T15:15:00Z","v":50878,"vw":31.313682},{"c":31.125,"h":31.315,"l":31.125,"n":1026,"o":31.3,"t":"2026-10-16T15:30:00Z","v":54299,"vw":31.242081},{"c":30.985,"h":31.165,"l":30.955,"n":1317,"o":31.125,"t":"2026-10-16T15:45:00Z","v":62240,"vw":31.056349},{"c":31.15,"h":31.195,"l":30.9782,"n":2740,"o":30.98,"t":"2026-10-16T16:00:00Z","v":213662,"vw":31.142912},{"c":31.085,"h":31.18,"l":31.08,"n":1253,"o":31.16,"t":"2026-10-16T16:15:00Z","v":75984,"vw":31.138567},{"c":31.095,"h":31.1,"l":31.025,"n":1086,"o":31.085,"t":"2026-10-16T16:30:00Z","v":62489,"vw":31.052097},{"c":30.99,"h":31.095,"l":30.945,"n":1369,"o":31.09,"t":"2026-10-16T16:45:00Z","v":98325,"vw":30.996494},{"c":30.905,"h":30.995,"l":30.87,"n":1556,"o":30.995,"t":"2026-10-16T17:00:00Z","v":121342,"vw":30.92262},{"c":30.965,"h":30.99,"l":30.82,"n":1210,"o":30.9,"t":"2026-10-16T17:15:00Z","v":59354,"vw":30.881678},{"c":31.03,"h":31.05,"l":30.92,"n":1253,"o":30.965,"t":"2026-10-16T17:30:00Z","v":79113,"vw":30.964468},{"c":30.92,"h":31.025,"l":30.9,"n":1084,"o":31.025,"t":"2026-10-16T17:45:00Z","v":51599,"vw":30.949604},{"c":30.905,"h":31.01,"l":30.89,"n":2334,"o":30.915,"t":"2026-10-16T18:00:00Z","v":162175,"vw":30.967077},{"c":30.815,"h":30.935,"l":30.795,"n":1331,"o":30.91,"t":"2026-10-16T18:15:00Z","v":67944,"vw":30.865314},{"c":30.895,"h":30.905,"l":30.77,"n":1396,"o":30.81,"t":"2026-10-16T18:30:00Z","v":83348,"vw":30.847684},{"c":30.905,"h":30.98,"l":30.88,"n":1973,"o":30.9,"t":"2026-10-16T18:45:00Z","v":120615,"vw":30.935392},{"c":30.925,"h":30.935,"l":30.855,"n":2178,"o":30.905,"t":"2026-10-16T19:00:00Z","v":137636,"vw":30.903571},{"c":30.96,"h":30.96,"l":30.885,"n":2224,"o":30.92,"t":"2026-10-16T19:15:00Z","v":128686,"vw":30.921686},{"c":30.925,"h":30.995,"l":30.89,"n":2782,"o":30.955,"t":"2026-10-16T19:30:00Z","v":207047,"vw":30.950773},{"c":30.97,"h":31.015,"l":30.89,"n":7008,"o":30.93,"t":"2026-10-16T19:45:00Z","v":692138,"vw":30.97606},{"c":30.98,"h":30.98,"l":30.98,"n":90,"o":30.98,"t":"2026-10-16T20:00:00Z","v":1376376,"vw":30.98},{"c":30.94,"h":30.9527,"l":30.94,"n":5,"o":30.9527,"t":"2026-10-16T20:45:00Z","v":699,"vw":30.950583},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-19T11:00:00Z","v":101,"vw":31},{"c":30.83,"h":31.03,"l":30.805,"n":607,"o":30.98,"t":"2026-10-19T13:30:00Z","v":48785,"vw":30.943538},{"c":30.79,"h":30.905,"l":30.7103,"n":689,"o":30.83,"t":"2026-10-19T13:45:00Z","v":47018,"vw":30.795524},{"c":30.86,"h":30.86,"l":30.73,"n":1037,"o":30.785,"t":"2026-10-19T14:00:00Z","v":79630,"vw":30.784154},{"c":30.73,"h":30.91,"l":30.725,"n":853,"o":30.87,"t":"2026-10-19T14:15:00Z","v":37662,"vw":30.821197},{"c":30.73,"h":30.795,"l":30.72,"n":779,"o":30.73,"t":"2026-10-19T14:30:00Z","v":33301,"vw":30.757891},{"c":30.87,"h":30.87,"l":30.715,"n":895,"o":30.73,"t":"2026-10-19T14:45:00Z","v":39672,"vw":30.7795},{"c":30.875,"h":30.88,"l":30.84,"n":849,"o":30.87,"t":"2026-10-19T15:00:00Z","v":36499,"vw":30.855129},{"c":30.875,"h":30.9,"l":30.85,"n":902,"o":30.875,"t":"2026-10-19T15:15:00Z","v":38419,"vw":30.872072},{"c":30.85,"h":30.875,"l":30.8201,"n":744,"o":30.87,"t":"2026-10-19T15:30:00Z","v":26688,"vw":30.842024},{"c":30.905,"h":30.91,"l":30.83,"n":1082,"o":30.84,"t":"2026-10-19T15:45:00Z","v":52405,"vw":30.858559},{"c":30.84,"h":30.905,"l":30.83,"n":1232,"o":30.905,"t":"2026-10-19T16:00:00Z","v":147912,"vw":30.856707},{"c":30.805,"h":30.865,"l":30.8,"n":846,"o":30.835,"t":"2026-10-19T16:15:00Z","v":33563,"vw":30.834932},{"c":30.8996,"h":30.9,"l":30.79,"n":807,"o":30.8,"t":"2026-10-19T16:30:00Z","v":43542,"vw":30.838729},{"c":30.825,"h":30.9,"l":30.82,"n":797,"o":30.9,"t":"2026-10-19T16:45:00Z","v":46043,"vw":30.861734},{"c":30.84,"h":30.86,"l":30.825,"n":724,"o":30.825,"t":"2026-10-19T17:00:00Z","v":31711,"vw":30.838948},{"c":30.835,"h":30.875,"l":30.83,"n":678,"o":30.85,"t":"2026-10-19T17:15:00Z","v":23542,"vw":30.853565},{"c":30.815,"h":30.88,"l":30.8,"n":1155,"o":30.835,"t":"2026-10-19T17:30:00Z","v":61810,"vw":30.843285},{"c":30.825,"h":30.835,"l":30.785,"n":1216,"o":30.815,"t":"2026-10-19T17:45:00Z","v":65070,"vw":30.810544},{"c":30.765,"h":30.83,"l":30.735,"n":939,"o":30.825,"t":"2026-10-19T18:00:00Z","v":72474,"vw":30.780435},{"c":30.785,"h":30.795,"l":30.76,"n":831,"o":30.765,"t":"2026-10-19T18:15:00Z","v":35691,"vw":30.776994},{"c":30.735,"h":30.785,"l":30.735,"n":802,"o":30.78,"t":"2026-10-19T18:30:00Z","v":38953,"vw":30.753073},{"c":30.745,"h":30.77,"l":30.73,"n":1056,"o":30.74,"t":"2026-10-19T18:45:00Z","v":46198,"vw":30.751304},{"c":30.71,"h":30.78,"l":30.7,"n":1429,"o":30.745,"t":"2026-10-19T19:00:00Z","v":143608,"vw":30.745249},{"c":30.795,"h":30.81,"l":30.705,"n":1694,"o":30.71,"t":"2026-10-19T19:15:00Z","v":92702,"vw":30.770703},{"c":30.775,"h":30.81,"l":30.755,"n":2036,"o":30.795,"t":"2026-10-19T19:30:00Z","v":103477,"vw":30.788066},{"c":30.7,"h":30.785,"l":30.68,"n":6216,"o":30.77,"t":"2026-10-19T19:45:00Z","v":551419,"vw":30.71599},{"c":30.71,"h":30.71,"l":30.71,"n":79,"o":30.71,"t":"2026-10-19T20:00:00Z","v":1797838,"vw":30.71},{"c":30.95,"h":30.99,"l":30.54,"n":691,"o":30.61,"t":"2026-10-20T13:30:00Z","v":73337,"vw":30.735138},{"c":31.055,"h":31.055,"l":30.91,"n":663,"o":30.91,"t":"2026-10-20T13:45:00Z","v":35245,"vw":31.010348},{"c":31.105,"h":31.16,"l":31.025,"n":1072,"o":31.07,"t":"2026-10-20T14:00:00Z","v":53512,"vw":31.091621},{"c":31.45,"h":31.45,"l":31.11,"n":1213,"o":31.11,"t":"2026-10-20T14:15:00Z","v":73097,"vw":31.243418},{"c":31.52,"h":31.535,"l":31.345,"n":1330,"o":31.46,"t":"2026-10-20T14:30:00Z","v":92935,"vw":31.434422},{"c":31.595,"h":31.62,"l":31.495,"n":1370,"o":31.52,"t":"2026-10-20T14:45:00Z","v":87402,"vw":31.551114},{"c":31.43,"h":31.595,"l":31.38,"n":1668,"o":31.595,"t":"2026-10-20T15:00:00Z","v":112096,"vw":31.48726},{"c":31.42,"h":31.495,"l":31.41,"n":1034,"o":31.445,"t":"2026-10-20T15:15:00Z","v":66296,"vw":31.452162},{"c":31.36,"h":31.41,"l":31.305,"n":962,"o":31.41,"t":"2026-10-20T15:30:00Z","v":55451,"vw":31.353235},{"c":31.26,"h":31.35,"l":31.26,"n":740,"o":31.35,"t":"2026-10-20T15:45:00Z","v":39547,"vw":31.312728},{"c":31.26,"h":31.285,"l":31.225,"n":760,"o":31.27,"t":"2026-10-20T16:00:00Z","v":41354,"vw":31.255103},{"c":31.205,"h":31.27,"l":31.155,"n":855,"o":31.27,"t":"2026-10-20T16:15:00Z","v":47121,"vw":31.210473},{"c":31.185,"h":31.235,"l":31.175,"n":653,"o":31.21,"t":"2026-10-20T16:30:00Z","v":34940,"vw":31.20073},{"c":31.135,"h":31.2,"l":31.125,"n":862,"o":31.18,"t":"2026-10-20T16:45:00Z","v":43481,"vw":31.172222},{"c":31.205,"h":31.21,"l":31.14,"n":847,"o":31.14,"t":"2026-10-20T17:00:00Z","v":44595,"vw":31.171865},{"c":31.225,"h":31.2351,"l":31.205,"n":825,"o":31.205,"t":"2026-10-20T17:15:00Z","v":43868,"vw":31.217394},{"c":31.255,"h":31.26,"l":31.205,"n":702,"o":31.235,"t":"2026-10-20T17:30:00Z","v":33983,"vw":31.226964},{"c":31.275,"h":31.275,"l":31.24,"n":728,"o":31.255,"t":"2026-10-20T17:45:00Z","v":32772,"vw":31.25535},{"c":31.285,"h":31.295,"l":31.24,"n":885,"o":31.28,"t":"2026-10-20T18:00:00Z","v":52334,"vw":31.269977},{"c":31.2497,"h":31.286,"l":31.235,"n":942,"o":31.285,"t":"2026-10-20T18:15:00Z","v":53007,"vw":31.25446},{"c":31.195,"h":31.275,"l":31.195,"n":1182,"o":31.25,"t":"2026-10-20T18:30:00Z","v":69802,"vw":31.237776},{"c":31.215,"h":31.235,"l":31.145,"n":1433,"o":31.195,"t":"2026-10-20T18:45:00Z","v":96676,"vw":31.184637},{"c":31.21,"h":31.23,"l":31.175,"n":1083,"o":31.215,"t":"2026-10-20T19:00:00Z","v":59084,"vw":31.211226},{"c":31.255,"h":31.26,"l":31.2,"n":1407,"o":31.2,"t":"2026-10-20T19:15:00Z","v":82297,"vw":31.23371},{"c":31.25,"h":31.27,"l":31.195,"n":1976,"o":31.255,"t":"2026-10-20T19:30:00Z","v":132359,"vw":31.231611},{"c":31.24,"h":31.28,"l":31.175,"n":5661,"o":31.245,"t":"2026-10-20T19:45:00Z","v":488640,"vw":31.23882},{"c":31.24,"h":31.24,"l":31.24,"n":65,"o":31.24,"t":"2026-10-20T20:00:00Z","v":557448,"vw":31.24},{"c":31.24,"h":31.39,"l":31.24,"n":3,"o":31.39,"t":"2026-10-21T08:00:00Z","v":201,"vw":31.315},{"c":31.43,"h":31.43,"l":31.43,"n":2,"o":31.43,"t":"2026-10-21T12:15:00Z","v":310,"vw":31.43},{"c":31.04,"h":31.78,"l":31.04,"n":19,"o":31.76,"t":"2026-10-21T13:15:00Z","v":1121,"vw":31.284444},{"c":31.395,"h":31.59,"l":31.25,"n":588,"o":31.59,"t":"2026-10-21T13:30:00Z","v":45031,"vw":31.478845},{"c":31.38,"h":31.49,"l":31.38,"n":678,"o":31.395,"t":"2026-10-21T13:45:00Z","v":30085,"vw":31.430766},{"c":31.355,"h":31.397,"l":31.265,"n":1187,"o":31.36,"t":"2026-10-21T14:00:00Z","v":75646,"vw":31.332611},{"c":31.345,"h":31.4,"l":31.315,"n":922,"o":31.345,"t":"2026-10-21T14:15:00Z","v":53960,"vw":31.358421},{"c":31.48,"h":31.48,"l":31.32,"n":1100,"o":31.345,"t":"2026-10-21T14:30:00Z","v":76139,"vw":31.419451},{"c":31.42,"h":31.555,"l":31.415,"n":1062,"o":31.485,"t":"2026-10-21T14:45:00Z","v":63499,"vw":31.490707},{"c":31.48,"h":31.51,"l":31.39,"n":866,"o":31.41,"t":"2026-10-21T15:00:00Z","v":50457,"vw":31.436818},{"c":31.48,"h":31.495,"l":31.375,"n":1354,"o":31.485,"t":"2026-10-21T15:15:00Z","v":87935,"vw":31.438556},{"c":31.455,"h":31.4967,"l":31.445,"n":733,"o":31.485,"t":"2026-10-21T15:30:00Z","v":34913,"vw":31.469624},{"c":31.485,"h":31.5,"l":31.45,"n":834,"o":31.46,"t":"2026-10-21T15:45:00Z","v":47866,"vw":31.475149},{"c":31.49,"h":31.515,"l":31.46,"n":739,"o":31.485,"t":"2026-10-21T16:00:00Z","v":37803,"vw":31.487849},{"c":31.525,"h":31.525,"l":31.485,"n":857,"o":31.485,"t":"2026-10-21T16:15:00Z","v":44284,"vw":31.503215},{"c":31.56,"h":31.645,"l":31.48,"n":1351,"o":31.525,"t":"2026-10-21T16:30:00Z","v":82884,"vw":31.5605},{"c":31.565,"h":31.585,"l":31.54,"n":980,"o":31.55,"t":"2026-10-21T16:45:00Z","v":46852,"vw":31.560372},{"c":31.61,"h":31.61,"l":31.545,"n":785,"o":31.56,"t":"2026-10-21T17:00:00Z","v":34834,"vw":31.568226},{"c":31.59,"h":31.615,"l":31.58,"n":940,"o":31.605,"t":"2026-10-21T17:15:00Z","v":39141,"vw":31.599959},{"c":31.62,"h":31.635,"l":31.59,"n":908,"o":31.59,"t":"2026-10-21T17:30:00Z","v":42941,"vw":31.609974},{"c":31.66,"h":31.69,"l":31.625,"n":1164,"o":31.625,"t":"2026-10-21T17:45:00Z","v":56179,"vw":31.657165},{"c":31.71,"h":31.7151,"l":31.66,"n":1440,"o":31.665,"t":"2026-10-21T18:00:00Z","v":78754,"vw":31.688128},{"c":31.725,"h":31.725,"l":31.66,"n":1009,"o":31.71,"t":"2026-10-21T18:15:00Z","v":42537,"vw":31.691341},{"c":31.74,"h":31.75,"l":31.7,"n":894,"o":31.725,"t":"2026-10-21T18:30:00Z","v":40328,"vw":31.724983},{"c":31.555,"h":31.745,"l":31.54,"n":1439,"o":31.74,"t":"2026-10-21T18:45:00Z","v":74532,"vw":31.667282},{"c":31.41,"h":31.55,"l":31.38,"n":1630,"o":31.55,"t":"2026-10-21T19:00:00Z","v":83481,"vw":31.437456},{"c":31.575,"h":31.575,"l":31.405,"n":1661,"o":31.405,"t":"2026-10-21T19:15:00Z","v":80308,"vw":31.483822},{"c":31.6,"h":31.6,"l":31.525,"n":1987,"o":31.575,"t":"2026-10-21T19:30:00Z","v":98535,"vw":31.564894},{"c":31.675,"h":31.685,"l":31.575,"n":5498,"o":31.6,"t":"2026-10-21T19:45:00Z","v":386970,"vw":31.63639},{"c":31.68,"h":31.68,"l":31.67,"n":86,"o":31.67,"t":"2026-10-21T20:00:00Z","v":726977,"vw":31.679971},{"c":31.73,"h":31.73,"l":31.7,"n":2,"o":31.7,"t":"2026-10-21T21:15:00Z","v":500,"vw":31.706},{"c":31.68,"h":31.68,"l":31.68,"n":2,"o":31.68,"t":"2026-10-21T22:00:00Z","v":150,"vw":31.68},{"c":31.66,"h":31.66,"l":31.1,"n":756,"o":31.23,"t":"2026-10-22T13:30:00Z","v":55859,"vw":31.383197},{"c":31.83,"h":31.93,"l":31.61,"n":744,"o":31.64,"t":"2026-10-22T13:45:00Z","v":30173,"vw":31.785196},{"c":31.735,"h":31.91,"l":31.7,"n":1174,"o":31.865,"t":"2026-10-22T14:00:00Z","v":61070,"vw":31.805347},{"c":31.52,"h":31.755,"l":31.505,"n":963,"o":31.735,"t":"2026-10-22T14:15:00Z","v":46019,"vw":31.650238},{"c":31.51,"h":31.54,"l":31.39,"n":1189,"o":31.53,"t":"2026-10-22T14:30:00Z","v":50085,"vw":31.454601},{"c":31.43,"h":31.5,"l":31.365,"n":1268,"o":31.5,"t":"2026-10-22T14:45:00Z","v":57217,"vw":31.417017},{"c":31.35,"h":31.45,"l":31.34,"n":1514,"o":31.44,"t":"2026-10-22T15:00:00Z","v":90194,"vw":31.391352},{"c":31.395,"h":31.5,"l":31.355,"n":1080,"o":31.355,"t":"2026-10-22T15:15:00Z","v":41062,"vw":31.438314},{"c":31.42,"h":31.49,"l":31.375,"n":1349,"o":31.385,"t":"2026-10-22T15:30:00Z","v":69493,"vw":31.421648},{"c":31.415,"h":31.445,"l":31.36,"n":1293,"o":31.415,"t":"2026-10-22T15:45:00Z","v":67769,"vw":31.398184},{"c":31.41,"h":31.48,"l":31.405,"n":1083,"o":31.42,"t":"2026-10-22T16:00:00Z","v":49813,"vw":31.438576},{"c":31.435,"h":31.5,"l":31.42,"n":1483,"o":31.42,"t":"2026-10-22T16:15:00Z","v":105737,"vw":31.47332},{"c":31.33,"h":31.44,"l":31.315,"n":1120,"o":31.435,"t":"2026-10-22T16:30:00Z","v":46706,"vw":31.375492},{"c":31.375,"h":31.385,"l":31.295,"n":1130,"o":31.33,"t":"2026-10-22T16:45:00Z","v":48903,"vw":31.330828},{"c":31.31,"h":31.385,"l":31.275,"n":1147,"o":31.37,"t":"2026-10-22T17:00:00Z","v":41519,"vw":31.312909},{"c":31.395,"h":31.43,"l":31.315,"n":1210,"o":31.315,"t":"2026-10-22T17:15:00Z","v":53241,"vw":31.380662},{"c":31.385,"h":31.45,"l":31.36,"n":1083,"o":31.395,"t":"2026-10-22T17:30:00Z","v":67157,"vw":31.396209},{"c":31.345,"h":31.38,"l":31.305,"n":1517,"o":31.38,"t":"2026-10-22T17:45:00Z","v":73951,"vw":31.338895},{"c":31.33,"h":31.355,"l":31.255,"n":1374,"o":31.34,"t":"2026-10-22T18:00:00Z","v":68078,"vw":31.302886},{"c":31.36,"h":31.415,"l":31.325,"n":1329,"o":31.33,"t":"2026-10-22T18:15:00Z","v":61250,"vw":31.371267},{"c":31.325,"h":31.37,"l":31.325,"n":1442,"o":31.35,"t":"2026-10-22T18:30:00Z","v":78526,"vw":31.341858},{"c":31.285,"h":31.36,"l":31.285,"n":1443,"o":31.33,"t":"2026-10-22T18:45:00Z","v":61546,"vw":31.325604},{"c":31.42,"h":31.45,"l":31.245,"n":1825,"o":31.28,"t":"2026-10-22T19:00:00Z","v":108371,"vw":31.337637},{"c":31.495,"h":31.495,"l":31.395,"n":2014,"o":31.415,"t":"2026-10-22T19:15:00Z","v":147459,"vw":31.418762},{"c":31.49,"h":31.52,"l":31.47,"n":2218,"o":31.495,"t":"2026-10-22T19:30:00Z","v":110743,"vw":31.497079},{"c":31.51,"h":31.53,"l":31.4,"n":6948,"o":31.49,"t":"2026-10-22T19:45:00Z","v":462184,"vw":31.483243},{"c":31.52,"h":31.52,"l":31.52,"n":77,"o":31.52,"t":"2026-10-22T20:00:00Z","v":559490,"vw":31.52},{"c":31.12,"h":31.12,"l":30.875,"n":4,"o":30.875,"t":"2026-10-23T11:00:00Z","v":250,"vw":31.017059},{"c":31.265,"h":31.3,"l":31.06,"n":522,"o":31.27,"t":"2026-10-23T13:30:00Z","v":43157,"vw":31.218613},{"c":31.17,"h":31.28,"l":31.07,"n":928,"o":31.24,"t":"2026-10-23T13:45:00Z","v":73254,"vw":31.154606},{"c":31.035,"h":31.2,"l":30.95,"n":1064,"o":31.145,"t":"2026-10-23T14:00:00Z","v":51648,"vw":31.041787},{"c":31.005,"h":31.05,"l":30.94,"n":1342,"o":31.05,"t":"2026-10-23T14:15:00Z","v":89053,"vw":30.996546},{"c":31.18,"h":31.18,"l":30.965,"n":1457,"o":30.995,"t":"2026-10-23T14:30:00Z","v":111933,"vw":31.022051},{"c":31.325,"h":31.325,"l":31.16,"n":1754,"o":31.17,"t":"2026-10-23T14:45:00Z","v":149596,"vw":31.248786},{"c":31.285,"h":31.33,"l":31.22,"n":1873,"o":31.315,"t":"2026-10-23T15:00:00Z","v":168039,"vw":31.291376},{"c":31.36,"h":31.41,"l":31.285,"n":1727,"o":31.285,"t":"2026-10-23T15:15:00Z","v":113623,"vw":31.369323},{"c":31.3,"h":31.385,"l":31.295,"n":1371,"o":31.36,"t":"2026-10-23T15:30:00Z","v":94543,"vw":31.353126},{"c":31.335,"h":31.345,"l":31.295,"n":1138,"o":31.31,"t":"2026-10-23T15:45:00Z","v":75982,"vw":31.315023},{"c":31.34,"h":31.36,"l":31.325,"n":1395,"o":31.335,"t":"2026-10-23T16:00:00Z","v":104939,"vw":31.344052},{"c":31.235,"h":31.34,"l":31.215,"n":1077,"o":31.335,"t":"2026-10-23T16:15:00Z","v":49119,"vw":31.285031},{"c":31.315,"h":31.325,"l":31.235,"n":1051,"o":31.24,"t":"2026-10-23T16:30:00Z","v":48888,"vw":31.291246},{"c":31.22,"h":31.32,"l":31.2,"n":1018,"o":31.305,"t":"2026-10-23T16:45:00Z","v":42686,"vw":31.256766},{"c":31.055,"h":31.22,"l":31.03,"n":1142,"o":31.21,"t":"2026-10-23T17:00:00Z","v":67693,"vw":31.099082},{"c":31,"h":31.115,"l":30.985,"n":891,"o":31.05,"t":"2026-10-23T17:15:00Z","v":53469,"vw":31.035588},{"c":31.08,"h":31.08,"l":30.945,"n":1403,"o":30.995,"t":"2026-10-23T17:30:00Z","v":93259,"vw":31.0033},{"c":31.158,"h":31.159,"l":31.075,"n":493,"o":31.075,"t":"2026-10-23T17:45:00Z","v":29362,"vw":31.128805}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14533791957088082,"strike":37.79724825747152,"iv":0.4384266920412467,"gamma":0.05720435436988242,"theta":-0.010618356380075104,"vega":0.01487812143979646,"rho":0.0021736948062903265,"breakevenPct":21.903891331863136},{"delta":0.15,"premium":0.36350615185403745,"strike":37.1080492148323,"iv":0.561871270766485,"gamma":0.049284541035761686,"theta":-0.020972030642185887,"vega":0.020059558743133664,"rho":0.0032035962274089684,"breakevenPct":20.39053933071916},{"delta":0.2,"premium":0.7800277698279211,"strike":39.743015827588124,"iv":0.9004508653153481,"gamma":0.03624366564483451,"theta":-0.03952965549081411,"vega":0.024148095562486614,"rho":0.004117066184491786,"breakevenPct":30.194517582059582},{"delta":0.25,"premium":0.45812814203863783,"strike":33.894853589285276,"iv":0.3846386494610492,"gamma":0.11713987991034851,"theta":-0.01955363421412047,"vega":0.027365554240370592,"rho":0.005403492533052785,"breakevenPct":10.37102564280777},{"delta":0.3,"premium":0.47746113989637295,"strike":32.681347150259064,"iv":0.2922474093264249,"gamma":0.134860103626943,"theta":-0.01635259067357513,"vega":0.029311917098445595,"rho":0.006552014609674062,"breakevenPct":6.534323823792584},{"delta":0.35,"premium":0.6069948186528495,"strike":32.35751295336787,"iv":0.3029663212435233,"gamma":0.13868134715025907,"theta":-0.018133678756476684,"vega":0.03125492227979274,"rho":0.007643503381613202,"breakevenPct":5.910065130990285},{"delta":0.4,"premium":0.7365284974093265,"strike":32.03367875647668,"iv":0.3136852331606218,"gamma":0.14250259067357512,"theta":-0.019914766839378237,"vega":0.0331979274611399,"rho":0.008734992153552345,"breakevenPct":5.2858064381879855},{"delta":0.45,"premium":0.922187281621244,"strike":31.6869322152341,"iv":0.32478686233403214,"gamma":0.13964409503843467,"theta":-0.020945283018867923,"vega":0.033619147449336126,"rho":0.009796820188378874,"breakevenPct":4.7682554115834375},{"delta":0.5,"premium":1.1143605870020963,"strike":31.337526205450732,"iv":0.3359329140461216,"gamma":0.13601027253668763,"theta":-0.021888679245283017,"vega":0.03386373165618448,"rho":0.010855205459076263,"breakevenPct":4.263090096233987},{"delta":0.55,"premium":1.3256642512077301,"strike":30.979468599033815,"iv":0.35104239130434794,"gamma":0.13138925120772946,"theta":-0.02303611111111112,"vega":0.0340671497584541,"rho":0.011901114924949231,"breakevenPct":3.7915914867198173},{"delta":0.6,"premium":2.080495169082125,"strike":30.3756038647343,"iv":0.4787597826086956,"gamma":0.09872016908212561,"theta":-0.029980555555555552,"vega":0.03310096618357488,"rho":0.012592564759634255,"breakevenPct":4.27662340181983},{"delta":0.65,"premium":2.6256756756756756,"strike":29.81081081081081,"iv":0.5444081081081081,"gamma":0.0784945945945946,"theta":-0.03288108108108108,"vega":0.03174324324324324,"rho":0.01341711403001503,"breakevenPct":4.213611201563},{"delta":0.7,"premium":2.8258758758758757,"strike":29.31031031031031,"iv":0.5079216216216217,"gamma":0.07874484484484484,"theta":-0.02912732732732733,"vega":0.029741241241241244,"rho":0.014460678773948063,"breakevenPct":3.2487909596343294},{"delta":0.75,"premium":3.039545844044559,"strike":28.83718937446444,"iv":0.4721937446443873,"gamma":0.0770439588688946,"theta":-0.025220736932305057,"vega":0.027164952870608397,"rho":0.015499234453688723,"breakevenPct":2.4152135534425603},{"delta":0.8,"premium":3.2751928020565555,"strike":28.408740359897173,"iv":0.43770359897172234,"gamma":0.07215964010282776,"theta":-0.02106478149100257,"vega":0.02365167095115681,"rho":0.016529617449747087,"breakevenPct":1.795769195032055},{"delta":0.85,"premium":3.7624999999999966,"strike":27.750000000000004,"iv":0.43498333333333294,"gamma":0.06446666666666671,"theta":-0.017883333333333324,"vega":0.020083333333333335,"rho":0.01737214057133798,"breakevenPct":1.2449799196787141},{"delta":0.9,"premium":9.590597346476766,"strike":22.088517478735877,"iv":1.0969011768870063,"gamma":0.02067015976744631,"theta":-0.030403772588334446,"vega":0.015028163197618533,"rho":0.014178885841702585,"breakevenPct":1.7802885950606915}],"put":[{"delta":0.1,"premium":0.5455253677063541,"strike":22.14737316146823,"iv":1.120278959525366,"gamma":0.018643312687919918,"theta":-0.03017837125977247,"vega":0.015129188159649845,"rho":-0.002877823298372574,"breakevenPct":30.596472951769073},{"delta":0.15,"premium":0.5834929209175965,"strike":25.853962289268893,"iv":0.764457305964742,"gamma":0.04468516453598631,"theta":-0.02686216715865971,"vega":0.02013071245595857,"rho":-0.004178597154828246,"breakevenPct":18.80973696915246},{"delta":0.2,"premium":0.5890840756994947,"strike":27.261449053756316,"iv":0.6238062085878142,"gamma":0.06857243432309312,"theta":-0.024313918038307215,"vega":0.023955469115988275,"rho":-0.005430666165079548,"breakevenPct":14.305654688974068},{"delta":0.25,"premium":0.4965648854961832,"strike":29.266085059978188,"iv":0.36795921483097055,"gamma":0.1001082878953108,"theta":-0.016933042529989093,"vega":0.02717720828789531,"rho":-0.006631277388489072,"breakevenPct":7.567806668330901},{"delta":0.3,"premium":0.5919847328244274,"strike":29.8113413304253,"iv":0.3436953107960742,"gamma":0.11733838604143948,"theta":-0.017205670665212648,"vega":0.029794438386041438,"rho":-0.007944372594666408,"breakevenPct":6.1225490840132615},{"delta":0.35,"premium":0.7167851796407184,"strike":30.244760479041915,"iv":0.33221601796407185,"gamma":0.1279504491017964,"theta":-0.017495808383233533,"vega":0.031532185628742514,"rho":-0.009264481461783622,"breakevenPct":5.131003054132699},{"delta":0.4,"premium":0.8571294910179641,"strike":30.619011976047904,"iv":0.3275004491017964,"gamma":0.13506122754491018,"theta":-0.017795209580838325,"vega":0.03280464071856287,"rho":-0.010588300920162608,"breakevenPct":4.379494024000192},{"delta":0.45,"premium":0.9974738023952096,"strike":30.993263473053894,"iv":0.32278488023952095,"gamma":0.14217200598802396,"theta":-0.018094610778443116,"vega":0.03407709580838323,"rho":-0.011912120378541594,"breakevenPct":3.627984993867686},{"delta":0.5,"premium":1.2038447653429603,"strike":31.354512635379063,"iv":0.32475617328519857,"gamma":0.1405274368231047,"theta":-0.017887292418772564,"vega":0.033887292418772565,"rho":-0.013267493928498313,"breakevenPct":3.1303843532976665},{"delta":0.55,"premium":1.4114259927797834,"strike":31.71552346570397,"iv":0.32685003610108304,"gamma":0.13872238267148015,"theta":-0.01767068592057762,"vega":0.03367068592057762,"rho":-0.014623445863025705,"breakevenPct":2.6374378379945758},{"delta":0.6,"premium":1.636474730737365,"strike":32.08782104391052,"iv":0.3289830157415079,"gamma":0.1356840927920464,"theta":-0.017280447390223698,"vega":0.03314871582435792,"rho":-0.01598993433199793,"breakevenPct":2.1643491946243945},{"delta":0.65,"premium":1.9264498757249382,"strike":32.50207125103562,"iv":0.331261391880696,"gamma":0.1280618889809445,"theta":-0.016244821872410935,"vega":0.0314917149958575,"rho":-0.017395586900699082,"breakevenPct":1.7650718865520039},{"delta":0.7,"premium":2.216425020712511,"strike":32.91632145816073,"iv":0.33353976801988405,"gamma":0.12043968516984259,"theta":-0.015209196354598177,"vega":0.02983471416735708,"rho":-0.018801239469400235,"breakevenPct":1.3657945784796142},{"delta":0.75,"premium":2.83134328358209,"strike":33.62686567164179,"iv":0.3538402985074627,"gamma":0.10413731343283582,"theta":-0.013997014925373133,"vega":0.026898507462686565,"rho":-0.020441007129195343,"breakevenPct":1.0585626086435267},{"delta":0.8,"premium":3.5285153181461117,"strike":34.41241162608013,"iv":0.378702827965436,"gamma":0.08563770620581303,"theta":-0.012740141398271797,"vega":0.023638491751767476,"rho":-0.02214003700503178,"breakevenPct":0.7746303359549747},{"delta":0.85,"premium":3.7893485915492966,"strike":34.778169014084504,"iv":0.3624725352112677,"gamma":0.07546021126760562,"theta":-0.009958802816901416,"vega":0.020002112676056342,"rho":-0.023519823296044757,"breakevenPct":0.4375247468748255},{"delta":0.9,"premium":7.712961307127758,"strike":38.75620666610428,"iv":0.5463502581458743,"gamma":0.04112802019173456,"theta":-0.010390459996563137,"vega":0.015121613577684791,"rho":-0.02768244606615971,"breakevenPct":0.2626655133284414}]},"raw":{"call":[{"delta":0.1,"premium":0.14533791957088082,"strike":37.79724825747152,"iv":0.4384266920412467,"gamma":0.05720435436988242,"theta":-0.010618356380075104,"vega":0.01487812143979646,"rho":0.0021736948062903265,"breakevenPct":21.903891331863136},{"delta":0.15,"premium":0.36350615185403745,"strike":37.1080492148323,"iv":0.561871270766485,"gamma":0.049284541035761686,"theta":-0.020972030642185887,"vega":0.020059558743133664,"rho":0.0032035962274089684,"breakevenPct":20.39053933071916},{"delta":0.2,"premium":0.7800277698279211,"strike":39.743015827588124,"iv":0.9004508653153481,"gamma":0.03624366564483451,"theta":-0.03952965549081411,"vega":0.024148095562486614,"rho":0.004117066184491786,"breakevenPct":30.194517582059582},{"delta":0.25,"premium":0.45812814203863783,"strike":33.894853589285276,"iv":0.3846386494610492,"gamma":0.11713987991034851,"theta":-0.01955363421412047,"vega":0.027365554240370592,"rho":0.005403492533052785,"breakevenPct":10.37102564280777},{"delta":0.3,"premium":0.47746113989637295,"strike":32.681347150259064,"iv":0.2922474093264249,"gamma":0.134860103626943,"theta":-0.01635259067357513,"vega":0.029311917098445595,"rho":0.006552014609674062,"breakevenPct":6.534323823792584},{"delta":0.35,"premium":0.6069948186528495,"strike":32.35751295336787,"iv":0.3029663212435233,"gamma":0.13868134715025907,"theta":-0.018133678756476684,"vega":0.03125492227979274,"rho":0.007643503381613202,"breakevenPct":5.910065130990285},{"delta":0.4,"premium":0.7365284974093265,"strike":32.03367875647668,"iv":0.3136852331606218,"gamma":0.14250259067357512,"theta":-0.019914766839378237,"vega":0.0331979274611399,"rho":0.008734992153552345,"breakevenPct":5.2858064381879855},{"delta":0.45,"premium":0.922187281621244,"strike":31.6869322152341,"iv":0.32478686233403214,"gamma":0.13964409503843467,"theta":-0.020945283018867923,"vega":0.033619147449336126,"rho":0.009796820188378874,"breakevenPct":4.7682554115834375},{"delta":0.5,"premium":1.1143605870020963,"strike":31.337526205450732,"iv":0.3359329140461216,"gamma":0.13601027253668763,"theta":-0.021888679245283017,"vega":0.03386373165618448,"rho":0.010855205459076263,"breakevenPct":4.263090096233987},{"delta":0.55,"premium":1.3256642512077301,"strike":30.979468599033815,"iv":0.35104239130434794,"gamma":0.13138925120772946,"theta":-0.02303611111111112,"vega":0.0340671497584541,"rho":0.011901114924949231,"breakevenPct":3.7915914867198173},{"delta":0.6,"premium":2.080495169082125,"strike":30.3756038647343,"iv":0.4787597826086956,"gamma":0.09872016908212561,"theta":-0.029980555555555552,"vega":0.03310096618357488,"rho":0.012592564759634255,"breakevenPct":4.27662340181983},{"delta":0.65,"premium":2.6256756756756756,"strike":29.81081081081081,"iv":0.5444081081081081,"gamma":0.0784945945945946,"theta":-0.03288108108108108,"vega":0.03174324324324324,"rho":0.01341711403001503,"breakevenPct":4.213611201563},{"delta":0.7,"premium":2.8258758758758757,"strike":29.31031031031031,"iv":0.5079216216216217,"gamma":0.07874484484484484,"theta":-0.02912732732732733,"vega":0.029741241241241244,"rho":0.014460678773948063,"breakevenPct":3.2487909596343294},{"delta":0.75,"premium":3.039545844044559,"strike":28.83718937446444,"iv":0.4721937446443873,"gamma":0.0770439588688946,"theta":-0.025220736932305057,"vega":0.027164952870608397,"rho":0.015499234453688723,"breakevenPct":2.4152135534425603},{"delta":0.8,"premium":3.2751928020565555,"strike":28.408740359897173,"iv":0.43770359897172234,"gamma":0.07215964010282776,"theta":-0.02106478149100257,"vega":0.02365167095115681,"rho":0.016529617449747087,"breakevenPct":1.795769195032055},{"delta":0.85,"premium":3.7624999999999966,"strike":27.750000000000004,"iv":0.43498333333333294,"gamma":0.06446666666666671,"theta":-0.017883333333333324,"vega":0.020083333333333335,"rho":0.01737214057133798,"breakevenPct":1.2449799196787141},{"delta":0.9,"premium":9.590597346476766,"strike":22.088517478735877,"iv":1.0969011768870063,"gamma":0.02067015976744631,"theta":-0.030403772588334446,"vega":0.015028163197618533,"rho":0.014178885841702585,"breakevenPct":1.7802885950606915}],"put":[{"delta":0.1,"premium":0.5455253677063541,"strike":22.14737316146823,"iv":1.120278959525366,"gamma":0.018643312687919918,"theta":-0.03017837125977247,"vega":0.015129188159649845,"rho":-0.002877823298372574,"breakevenPct":30.596472951769073},{"delta":0.15,"premium":0.5834929209175965,"strike":25.853962289268893,"iv":0.764457305964742,"gamma":0.04468516453598631,"theta":-0.02686216715865971,"vega":0.02013071245595857,"rho":-0.004178597154828246,"breakevenPct":18.80973696915246},{"delta":0.2,"premium":0.5890840756994947,"strike":27.261449053756316,"iv":0.6238062085878142,"gamma":0.06857243432309312,"theta":-0.024313918038307215,"vega":0.023955469115988275,"rho":-0.005430666165079548,"breakevenPct":14.305654688974068},{"delta":0.25,"premium":0.4965648854961832,"strike":29.266085059978188,"iv":0.36795921483097055,"gamma":0.1001082878953108,"theta":-0.016933042529989093,"vega":0.02717720828789531,"rho":-0.006631277388489072,"breakevenPct":7.567806668330901},{"delta":0.3,"premium":0.5919847328244274,"strike":29.8113413304253,"iv":0.3436953107960742,"gamma":0.11733838604143948,"theta":-0.017205670665212648,"vega":0.029794438386041438,"rho":-0.007944372594666408,"breakevenPct":6.1225490840132615},{"delta":0.35,"premium":0.7167851796407184,"strike":30.244760479041915,"iv":0.33221601796407185,"gamma":0.1279504491017964,"theta":-0.017495808383233533,"vega":0.031532185628742514,"rho":-0.009264481461783622,"breakevenPct":5.131003054132699},{"delta":0.4,"premium":0.8571294910179641,"strike":30.619011976047904,"iv":0.3275004491017964,"gamma":0.13506122754491018,"theta":-0.017795209580838325,"vega":0.03280464071856287,"rho":-0.010588300920162608,"breakevenPct":4.379494024000192},{"delta":0.45,"premium":0.9974738023952096,"strike":30.993263473053894,"iv":0.32278488023952095,"gamma":0.14217200598802396,"theta":-0.018094610778443116,"vega":0.03407709580838323,"rho":-0.011912120378541594,"breakevenPct":3.627984993867686},{"delta":0.5,"premium":1.2038447653429603,"strike":31.354512635379063,"iv":0.32475617328519857,"gamma":0.1405274368231047,"theta":-0.017887292418772564,"vega":0.033887292418772565,"rho":-0.013267493928498313,"breakevenPct":3.1303843532976665},{"delta":0.55,"premium":1.4114259927797834,"strike":31.71552346570397,"iv":0.32685003610108304,"gamma":0.13872238267148015,"theta":-0.01767068592057762,"vega":0.03367068592057762,"rho":-0.014623445863025705,"breakevenPct":2.6374378379945758},{"delta":0.6,"premium":1.636474730737365,"strike":32.08782104391052,"iv":0.3289830157415079,"gamma":0.1356840927920464,"theta":-0.017280447390223698,"vega":0.03314871582435792,"rho":-0.01598993433199793,"breakevenPct":2.1643491946243945},{"delta":0.65,"premium":1.9264498757249382,"strike":32.50207125103562,"iv":0.331261391880696,"gamma":0.1280618889809445,"theta":-0.016244821872410935,"vega":0.0314917149958575,"rho":-0.017395586900699082,"breakevenPct":1.7650718865520039},{"delta":0.7,"premium":2.216425020712511,"strike":32.91632145816073,"iv":0.33353976801988405,"gamma":0.12043968516984259,"theta":-0.015209196354598177,"vega":0.02983471416735708,"rho":-0.018801239469400235,"breakevenPct":1.3657945784796142},{"delta":0.75,"premium":2.83134328358209,"strike":33.62686567164179,"iv":0.3538402985074627,"gamma":0.10413731343283582,"theta":-0.013997014925373133,"vega":0.026898507462686565,"rho":-0.020441007129195343,"breakevenPct":1.0585626086435267},{"delta":0.8,"premium":3.5285153181461117,"strike":34.41241162608013,"iv":0.378702827965436,"gamma":0.08563770620581303,"theta":-0.012740141398271797,"vega":0.023638491751767476,"rho":-0.02214003700503178,"breakevenPct":0.7746303359549747},{"delta":0.85,"premium":3.7893485915492966,"strike":34.778169014084504,"iv":0.3624725352112677,"gamma":0.07546021126760562,"theta":-0.009958802816901416,"vega":0.020002112676056342,"rho":-0.023519823296044757,"breakevenPct":0.4375247468748255},{"delta":0.9,"premium":7.712961307127758,"strike":38.75620666610428,"iv":0.5463502581458743,"gamma":0.04112802019173456,"theta":-0.010390459996563137,"vega":0.015121613577684791,"rho":-0.02768244606615971,"breakevenPct":0.2626655133284414}]}},"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"}}