{"symbol":"CDP","url":"https://intraalpha.com/companies/CDP","capturedAt":"2026-10-23T15:11:49.781Z","state":"ready","quote":{"symbol":"CDP","last_price":33.74,"prev_close":33.83,"regular_close":33.72,"change":-0.09,"change_pct":-0.266,"regular_change":-0.11,"regular_change_pct":-0.3252,"extended_change":0.02,"extended_change_pct":0.0593,"bid":33.72,"ask":33.76,"bid_size":100,"ask_size":200,"volume":56027,"vwap":33.748761,"open":33.95,"high":33.95,"low":33.63,"close":33.72,"trade_count":1382,"last_trade_at":"2026-10-23T15:11:31.232511109Z","last_quote_at":"2026-10-23T15:11:43.152083712Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:11:23.495867332-04:00","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":"CDP","fetched_at":"2026-10-23T15:11:49.277629+00:00","name":"COPT Defense Properties","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - OFFICE","country":"USA","description":"COPT Defense Properties (CDP) is a niche real estate investment trust (REIT) dedicated to the acquisition, development, and management of properties that serve defense and government contractors. With a strategic focus on locations near critical defense installations, CDP is well-positioned to deliver stable, long-term cash flows that align with its tenants' needs amid a dynamic geopolitical landscape. The company’s disciplined capital allocation and robust development pipeline underscore its commitment to maximizing shareholder value while actively supporting national security initiatives.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3919018000,"ebitda":411166000,"pe_ratio":23.01,"peg_ratio":1.025,"book_value":13.54,"dividend_per_share":1.25,"dividend_yield":0.0378,"eps":1.47,"revenue_ttm":788059000,"gross_profit_ttm":459107000,"profit_margin":0.208,"operating_margin_ttm":0.322,"return_on_assets_ttm":0.0343,"return_on_equity_ttm":0.108,"quarterly_earnings_growth":0.192,"quarterly_revenue_growth":0.039,"analyst_target_price":39.75,"analyst_number":0,"beta":0.786,"fifty_two_week_high":38.54,"fifty_two_week_low":26.01,"fifty_day_ma":34.86,"two_hundred_day_ma":33.46,"shares_outstanding":113410000,"forward_pe":38.17,"price_to_sales":4.973,"price_to_book":2.548,"ev_to_revenue":8.3,"ev_to_ebitda":14.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:11:49.277629+00:00"},"optionObservedAt":"2026-10-23T14:58:47.381Z","bars":[{"c":33.415,"h":33.76,"l":33.33,"n":39,"o":33.72,"t":"2026-10-16T13:30:00Z","v":18032,"vw":33.343335},{"c":33.45,"h":33.45,"l":33.395,"n":5,"o":33.395,"t":"2026-10-16T13:35:00Z","v":219,"vw":33.4225},{"c":33.4,"h":33.4,"l":33.4,"n":9,"o":33.4,"t":"2026-10-16T13:45:00Z","v":267,"vw":33.4},{"c":33.4,"h":33.4,"l":33.4,"n":2,"o":33.4,"t":"2026-10-16T13:50:00Z","v":180,"vw":33.4},{"c":33.5681,"h":33.5681,"l":33.46,"n":60,"o":33.46,"t":"2026-10-16T13:55:00Z","v":4086,"vw":33.471075},{"c":33.3475,"h":33.45,"l":33.2575,"n":426,"o":33.45,"t":"2026-10-16T14:00:00Z","v":41129,"vw":33.347371},{"c":33.28,"h":33.41,"l":33.28,"n":237,"o":33.39,"t":"2026-10-16T14:05:00Z","v":15538,"vw":33.361919},{"c":33.3,"h":33.3,"l":33.3,"n":5,"o":33.3,"t":"2026-10-16T14:10:00Z","v":218,"vw":33.3},{"c":33.32,"h":33.32,"l":33.305,"n":23,"o":33.305,"t":"2026-10-16T14:15:00Z","v":587,"vw":33.3125},{"c":33.3275,"h":33.365,"l":33.325,"n":91,"o":33.325,"t":"2026-10-16T14:20:00Z","v":3198,"vw":33.341047},{"c":33.36,"h":33.36,"l":33.31,"n":50,"o":33.31,"t":"2026-10-16T14:25:00Z","v":954,"vw":33.323333},{"c":33.35,"h":33.36,"l":33.34,"n":81,"o":33.355,"t":"2026-10-16T14:30:00Z","v":3115,"vw":33.349609},{"c":33.37,"h":33.37,"l":33.37,"n":20,"o":33.37,"t":"2026-10-16T14:35:00Z","v":429,"vw":33.37},{"c":33.29,"h":33.36,"l":33.29,"n":87,"o":33.36,"t":"2026-10-16T14:40:00Z","v":2599,"vw":33.338},{"c":33.34,"h":33.345,"l":33.2901,"n":108,"o":33.31,"t":"2026-10-16T14:45:00Z","v":10620,"vw":33.323723},{"c":33.37,"h":33.38,"l":33.355,"n":46,"o":33.355,"t":"2026-10-16T14:50:00Z","v":1305,"vw":33.37125},{"c":33.43,"h":33.43,"l":33.375,"n":41,"o":33.375,"t":"2026-10-16T14:55:00Z","v":1355,"vw":33.400615},{"c":33.51,"h":33.51,"l":33.425,"n":83,"o":33.43,"t":"2026-10-16T15:00:00Z","v":5851,"vw":33.479691},{"c":33.58,"h":33.58,"l":33.56,"n":31,"o":33.56,"t":"2026-10-16T15:05:00Z","v":589,"vw":33.573333},{"c":33.63,"h":33.63,"l":33.57,"n":62,"o":33.57,"t":"2026-10-16T15:10:00Z","v":2513,"vw":33.584074},{"c":33.56,"h":33.63,"l":33.56,"n":87,"o":33.615,"t":"2026-10-16T15:15:00Z","v":2624,"vw":33.591693},{"c":33.585,"h":33.605,"l":33.58,"n":60,"o":33.58,"t":"2026-10-16T15:20:00Z","v":4644,"vw":33.592818},{"c":33.59,"h":33.64,"l":33.59,"n":87,"o":33.61,"t":"2026-10-16T15:25:00Z","v":3284,"vw":33.614545},{"c":33.56,"h":33.56,"l":33.54,"n":37,"o":33.55,"t":"2026-10-16T15:30:00Z","v":1185,"vw":33.55},{"c":33.535,"h":33.62,"l":33.535,"n":53,"o":33.57,"t":"2026-10-16T15:35:00Z","v":3399,"vw":33.575002},{"c":33.46,"h":33.515,"l":33.46,"n":137,"o":33.515,"t":"2026-10-16T15:40:00Z","v":2349,"vw":33.487348},{"c":33.39,"h":33.44,"l":33.385,"n":77,"o":33.435,"t":"2026-10-16T15:45:00Z","v":3939,"vw":33.399347},{"c":33.39,"h":33.4,"l":33.37,"n":99,"o":33.39,"t":"2026-10-16T15:50:00Z","v":4390,"vw":33.386145},{"c":33.45,"h":33.49,"l":33.39,"n":130,"o":33.39,"t":"2026-10-16T15:55:00Z","v":5607,"vw":33.446857},{"c":33.425,"h":33.455,"l":33.41,"n":66,"o":33.455,"t":"2026-10-16T16:00:00Z","v":2128,"vw":33.423334},{"c":33.43,"h":33.45,"l":33.425,"n":82,"o":33.425,"t":"2026-10-16T16:05:00Z","v":4398,"vw":33.433871},{"c":33.44,"h":33.44,"l":33.4,"n":125,"o":33.42,"t":"2026-10-16T16:10:00Z","v":9055,"vw":33.418939},{"c":33.425,"h":33.455,"l":33.425,"n":51,"o":33.44,"t":"2026-10-16T16:15:00Z","v":2752,"vw":33.436765},{"c":33.375,"h":33.44,"l":33.375,"n":150,"o":33.425,"t":"2026-10-16T16:20:00Z","v":9499,"vw":33.409138},{"c":33.38,"h":33.4,"l":33.37,"n":43,"o":33.39,"t":"2026-10-16T16:25:00Z","v":2130,"vw":33.380606},{"c":33.36,"h":33.36,"l":33.335,"n":64,"o":33.35,"t":"2026-10-16T16:30:00Z","v":2466,"vw":33.346744},{"c":33.33,"h":33.36,"l":33.33,"n":97,"o":33.36,"t":"2026-10-16T16:35:00Z","v":4865,"vw":33.337793},{"c":33.33,"h":33.335,"l":33.33,"n":22,"o":33.335,"t":"2026-10-16T16:40:00Z","v":632,"vw":33.3325},{"c":33.315,"h":33.35,"l":33.315,"n":90,"o":33.34,"t":"2026-10-16T16:45:00Z","v":4284,"vw":33.336742},{"c":33.36,"h":33.36,"l":33.3,"n":76,"o":33.3,"t":"2026-10-16T16:50:00Z","v":3810,"vw":33.338488},{"c":33.34,"h":33.36,"l":33.34,"n":54,"o":33.36,"t":"2026-10-16T16:55:00Z","v":3846,"vw":33.341318},{"c":33.31,"h":33.34,"l":33.31,"n":62,"o":33.34,"t":"2026-10-16T17:00:00Z","v":3115,"vw":33.3225},{"c":33.32,"h":33.32,"l":33.31,"n":18,"o":33.31,"t":"2026-10-16T17:05:00Z","v":337,"vw":33.315},{"c":33.305,"h":33.31,"l":33.305,"n":20,"o":33.31,"t":"2026-10-16T17:10:00Z","v":514,"vw":33.30625},{"c":33.255,"h":33.3,"l":33.255,"n":226,"o":33.29,"t":"2026-10-16T17:15:00Z","v":18854,"vw":33.278142},{"c":33.215,"h":33.255,"l":33.215,"n":67,"o":33.255,"t":"2026-10-16T17:20:00Z","v":2833,"vw":33.236424},{"c":33.22,"h":33.25,"l":33.22,"n":62,"o":33.23,"t":"2026-10-16T17:25:00Z","v":2239,"vw":33.237727},{"c":33.235,"h":33.235,"l":33.205,"n":52,"o":33.205,"t":"2026-10-16T17:30:00Z","v":4251,"vw":33.228555},{"c":33.25,"h":33.32,"l":33.25,"n":111,"o":33.28,"t":"2026-10-16T17:35:00Z","v":6475,"vw":33.290538},{"c":33.27,"h":33.27,"l":33.235,"n":54,"o":33.27,"t":"2026-10-16T17:40:00Z","v":2433,"vw":33.251764},{"c":33.27,"h":33.27,"l":33.27,"n":22,"o":33.27,"t":"2026-10-16T17:45:00Z","v":368,"vw":33.27},{"c":33.23,"h":33.26,"l":33.21,"n":105,"o":33.26,"t":"2026-10-16T17:50:00Z","v":4592,"vw":33.230784},{"c":33.27,"h":33.27,"l":33.23,"n":81,"o":33.235,"t":"2026-10-16T17:55:00Z","v":3017,"vw":33.248829},{"c":33.245,"h":33.27,"l":33.245,"n":57,"o":33.27,"t":"2026-10-16T18:00:00Z","v":2263,"vw":33.24805},{"c":33.27,"h":33.28,"l":33.24,"n":81,"o":33.24,"t":"2026-10-16T18:05:00Z","v":2948,"vw":33.256622},{"c":33.245,"h":33.258,"l":33.24,"n":77,"o":33.25,"t":"2026-10-16T18:10:00Z","v":3308,"vw":33.246115},{"c":33.23,"h":33.265,"l":33.21,"n":126,"o":33.26,"t":"2026-10-16T18:15:00Z","v":9944,"vw":33.235314},{"c":33.24,"h":33.24,"l":33.21,"n":68,"o":33.21,"t":"2026-10-16T18:20:00Z","v":3023,"vw":33.223032},{"c":33.2,"h":33.25,"l":33.2,"n":68,"o":33.25,"t":"2026-10-16T18:25:00Z","v":2511,"vw":33.231037},{"c":33.18,"h":33.19,"l":33.18,"n":83,"o":33.19,"t":"2026-10-16T18:30:00Z","v":3001,"vw":33.182437},{"c":33.2,"h":33.2,"l":33.16,"n":73,"o":33.18,"t":"2026-10-16T18:35:00Z","v":3316,"vw":33.191591},{"c":33.185,"h":33.2,"l":33.185,"n":42,"o":33.2,"t":"2026-10-16T18:40:00Z","v":2895,"vw":33.18633},{"c":33.19,"h":33.19,"l":33.19,"n":9,"o":33.19,"t":"2026-10-16T18:45:00Z","v":266,"vw":33.19},{"c":33.22,"h":33.23,"l":33.17,"n":141,"o":33.18,"t":"2026-10-16T18:50:00Z","v":4287,"vw":33.189548},{"c":33.215,"h":33.23,"l":33.215,"n":50,"o":33.215,"t":"2026-10-16T18:55:00Z","v":1434,"vw":33.2165},{"c":33.25,"h":33.25,"l":33.23,"n":87,"o":33.23,"t":"2026-10-16T19:00:00Z","v":4208,"vw":33.241489},{"c":33.3,"h":33.31,"l":33.27,"n":101,"o":33.27,"t":"2026-10-16T19:05:00Z","v":4467,"vw":33.285403},{"c":33.33,"h":33.33,"l":33.3,"n":75,"o":33.31,"t":"2026-10-16T19:10:00Z","v":2400,"vw":33.323173},{"c":33.3,"h":33.345,"l":33.3,"n":130,"o":33.34,"t":"2026-10-16T19:15:00Z","v":4125,"vw":33.326888},{"c":33.35,"h":33.35,"l":33.285,"n":144,"o":33.285,"t":"2026-10-16T19:20:00Z","v":6999,"vw":33.328684},{"c":33.34,"h":33.36,"l":33.325,"n":122,"o":33.36,"t":"2026-10-16T19:25:00Z","v":2639,"vw":33.342857},{"c":33.345,"h":33.36,"l":33.33,"n":184,"o":33.36,"t":"2026-10-16T19:30:00Z","v":6359,"vw":33.346579},{"c":33.32,"h":33.34,"l":33.315,"n":169,"o":33.34,"t":"2026-10-16T19:35:00Z","v":5090,"vw":33.321568},{"c":33.32,"h":33.335,"l":33.31,"n":298,"o":33.33,"t":"2026-10-16T19:40:00Z","v":16183,"vw":33.320867},{"c":33.3,"h":33.32,"l":33.285,"n":197,"o":33.32,"t":"2026-10-16T19:45:00Z","v":9741,"vw":33.305462},{"c":33.3,"h":33.31,"l":33.28,"n":244,"o":33.31,"t":"2026-10-16T19:50:00Z","v":8872,"vw":33.297287},{"c":33.3,"h":33.31,"l":33.245,"n":1034,"o":33.295,"t":"2026-10-16T19:55:00Z","v":72873,"vw":33.283817},{"c":33.29,"h":33.29,"l":33.29,"n":14,"o":33.29,"t":"2026-10-16T20:00:00Z","v":352459,"vw":33.29},{"c":33.2,"h":33.25,"l":33.15,"n":52,"o":33.25,"t":"2026-10-19T13:30:00Z","v":7595,"vw":33.21321},{"c":33.195,"h":33.195,"l":33.195,"n":19,"o":33.195,"t":"2026-10-19T13:35:00Z","v":561,"vw":33.195},{"c":33.1,"h":33.1,"l":33.1,"n":31,"o":33.1,"t":"2026-10-19T13:40:00Z","v":2777,"vw":33.1},{"c":33.1,"h":33.1,"l":32.84,"n":27,"o":33.1,"t":"2026-10-19T13:45:00Z","v":2367,"vw":33.081591},{"c":33.03,"h":33.03,"l":33.015,"n":12,"o":33.015,"t":"2026-10-19T13:50:00Z","v":898,"vw":33.021429},{"c":33.035,"h":33.035,"l":33.035,"n":8,"o":33.035,"t":"2026-10-19T13:55:00Z","v":113,"vw":33.035},{"c":33.19,"h":33.19,"l":33.04,"n":21,"o":33.04,"t":"2026-10-19T14:00:00Z","v":15149,"vw":33.055},{"c":33.075,"h":33.11,"l":33.01,"n":36,"o":33.045,"t":"2026-10-19T14:05:00Z","v":2444,"vw":33.029553},{"c":33.12,"h":33.165,"l":33.1,"n":108,"o":33.1,"t":"2026-10-19T14:10:00Z","v":5877,"vw":33.11759},{"c":33.04,"h":33.05,"l":33.04,"n":52,"o":33.05,"t":"2026-10-19T14:15:00Z","v":820,"vw":33.0475},{"c":33.02,"h":33.02,"l":32.935,"n":117,"o":33.02,"t":"2026-10-19T14:20:00Z","v":3167,"vw":32.993667},{"c":32.99,"h":33.025,"l":32.99,"n":18,"o":33.025,"t":"2026-10-19T14:25:00Z","v":791,"vw":33.006229},{"c":32.95,"h":32.97,"l":32.91,"n":133,"o":32.945,"t":"2026-10-19T14:30:00Z","v":7847,"vw":32.922378},{"c":32.96,"h":32.96,"l":32.93,"n":54,"o":32.93,"t":"2026-10-19T14:35:00Z","v":2926,"vw":32.951557},{"c":32.9235,"h":32.9235,"l":32.9,"n":41,"o":32.91,"t":"2026-10-19T14:40:00Z","v":1258,"vw":32.910554},{"c":32.95,"h":32.95,"l":32.92,"n":39,"o":32.92,"t":"2026-10-19T14:45:00Z","v":2186,"vw":32.923742},{"c":32.95,"h":32.95,"l":32.92,"n":61,"o":32.945,"t":"2026-10-19T14:50:00Z","v":1637,"vw":32.94353},{"c":32.96,"h":32.96,"l":32.935,"n":26,"o":32.94,"t":"2026-10-19T14:55:00Z","v":1477,"vw":32.942952},{"c":32.96,"h":32.96,"l":32.93,"n":57,"o":32.96,"t":"2026-10-19T15:00:00Z","v":3893,"vw":32.946086},{"c":33,"h":33,"l":32.99,"n":39,"o":32.99,"t":"2026-10-19T15:10:00Z","v":1746,"vw":32.995},{"c":32.96,"h":33,"l":32.95,"n":72,"o":33,"t":"2026-10-19T15:15:00Z","v":1767,"vw":32.975691},{"c":32.925,"h":32.955,"l":32.925,"n":80,"o":32.955,"t":"2026-10-19T15:20:00Z","v":1949,"vw":32.941901},{"c":32.92,"h":32.95,"l":32.9,"n":191,"o":32.95,"t":"2026-10-19T15:25:00Z","v":25498,"vw":32.920182},{"c":32.88,"h":32.94,"l":32.88,"n":154,"o":32.92,"t":"2026-10-19T15:30:00Z","v":5183,"vw":32.916398},{"c":32.93,"h":32.94,"l":32.89,"n":90,"o":32.89,"t":"2026-10-19T15:35:00Z","v":2244,"vw":32.92},{"c":32.91,"h":32.95,"l":32.91,"n":56,"o":32.95,"t":"2026-10-19T15:40:00Z","v":2290,"vw":32.914584},{"c":32.89,"h":32.91,"l":32.89,"n":60,"o":32.905,"t":"2026-10-19T15:45:00Z","v":2798,"vw":32.905618},{"c":32.88,"h":32.88,"l":32.86,"n":35,"o":32.86,"t":"2026-10-19T15:50:00Z","v":1318,"vw":32.867041},{"c":32.9,"h":32.902,"l":32.8701,"n":110,"o":32.89,"t":"2026-10-19T15:55:00Z","v":6750,"vw":32.889917},{"c":32.82,"h":32.87,"l":32.82,"n":75,"o":32.87,"t":"2026-10-19T16:00:00Z","v":2871,"vw":32.84503},{"c":32.82,"h":32.86,"l":32.82,"n":39,"o":32.86,"t":"2026-10-19T16:05:00Z","v":1868,"vw":32.829432},{"c":32.82,"h":32.84,"l":32.82,"n":12,"o":32.84,"t":"2026-10-19T16:10:00Z","v":1617,"vw":32.821453},{"c":32.85,"h":32.85,"l":32.825,"n":35,"o":32.825,"t":"2026-10-19T16:15:00Z","v":1199,"vw":32.841827},{"c":32.9,"h":32.9,"l":32.85,"n":64,"o":32.85,"t":"2026-10-19T16:20:00Z","v":4953,"vw":32.853508},{"c":32.89,"h":32.89,"l":32.88,"n":22,"o":32.89,"t":"2026-10-19T16:25:00Z","v":2732,"vw":32.888766},{"c":32.86,"h":32.87,"l":32.86,"n":49,"o":32.87,"t":"2026-10-19T16:30:00Z","v":1490,"vw":32.864},{"c":32.85,"h":32.86,"l":32.85,"n":30,"o":32.85,"t":"2026-10-19T16:35:00Z","v":967,"vw":32.852727},{"c":32.8135,"h":32.815,"l":32.8135,"n":20,"o":32.815,"t":"2026-10-19T16:40:00Z","v":3084,"vw":32.814033},{"c":32.82,"h":32.825,"l":32.8,"n":48,"o":32.8,"t":"2026-10-19T16:45:00Z","v":2322,"vw":32.820667},{"c":32.835,"h":32.835,"l":32.82,"n":66,"o":32.82,"t":"2026-10-19T16:50:00Z","v":2022,"vw":32.830455},{"c":32.81,"h":32.83,"l":32.81,"n":32,"o":32.83,"t":"2026-10-19T16:55:00Z","v":1340,"vw":32.826},{"c":32.81,"h":32.81,"l":32.8,"n":36,"o":32.8,"t":"2026-10-19T17:00:00Z","v":359,"vw":32.805},{"c":32.8,"h":32.81,"l":32.7999,"n":77,"o":32.8,"t":"2026-10-19T17:05:00Z","v":4267,"vw":32.801721},{"c":32.8057,"h":32.815,"l":32.78,"n":30,"o":32.81,"t":"2026-10-19T17:10:00Z","v":2918,"vw":32.792615},{"c":32.81,"h":32.81,"l":32.8,"n":11,"o":32.8,"t":"2026-10-19T17:15:00Z","v":1527,"vw":32.800736},{"c":32.8,"h":32.815,"l":32.8,"n":24,"o":32.8,"t":"2026-10-19T17:20:00Z","v":951,"vw":32.802976},{"c":32.806,"h":32.81,"l":32.806,"n":18,"o":32.81,"t":"2026-10-19T17:25:00Z","v":458,"vw":32.807951},{"c":32.765,"h":32.81,"l":32.765,"n":190,"o":32.794,"t":"2026-10-19T17:30:00Z","v":9845,"vw":32.79881},{"c":32.76,"h":32.765,"l":32.74,"n":65,"o":32.765,"t":"2026-10-19T17:35:00Z","v":2459,"vw":32.754963},{"c":32.79,"h":32.79,"l":32.77,"n":35,"o":32.77,"t":"2026-10-19T17:40:00Z","v":1450,"vw":32.776},{"c":32.81,"h":32.81,"l":32.81,"n":13,"o":32.81,"t":"2026-10-19T17:45:00Z","v":270,"vw":32.81},{"c":32.81,"h":32.825,"l":32.81,"n":46,"o":32.81,"t":"2026-10-19T17:50:00Z","v":1749,"vw":32.813085},{"c":32.81,"h":32.825,"l":32.81,"n":29,"o":32.825,"t":"2026-10-19T17:55:00Z","v":1596,"vw":32.8175},{"c":32.82,"h":32.82,"l":32.79,"n":72,"o":32.8,"t":"2026-10-19T18:00:00Z","v":2662,"vw":32.800833},{"c":32.77,"h":32.78,"l":32.77,"n":52,"o":32.78,"t":"2026-10-19T18:10:00Z","v":1381,"vw":32.77726},{"c":32.815,"h":32.815,"l":32.77,"n":78,"o":32.77,"t":"2026-10-19T18:15:00Z","v":2398,"vw":32.792201},{"c":32.79,"h":32.8,"l":32.79,"n":45,"o":32.8,"t":"2026-10-19T18:20:00Z","v":1143,"vw":32.797685},{"c":32.81,"h":32.81,"l":32.8,"n":61,"o":32.8,"t":"2026-10-19T18:25:00Z","v":2108,"vw":32.801837},{"c":32.83,"h":32.83,"l":32.81,"n":59,"o":32.81,"t":"2026-10-19T18:30:00Z","v":2408,"vw":32.826708},{"c":32.87,"h":32.87,"l":32.855,"n":19,"o":32.855,"t":"2026-10-19T18:35:00Z","v":314,"vw":32.8625},{"c":32.83,"h":32.85,"l":32.83,"n":67,"o":32.85,"t":"2026-10-19T18:40:00Z","v":2836,"vw":32.832147},{"c":32.82,"h":32.82,"l":32.82,"n":51,"o":32.82,"t":"2026-10-19T18:45:00Z","v":1639,"vw":32.82},{"c":32.78,"h":32.82,"l":32.7701,"n":126,"o":32.81,"t":"2026-10-19T18:50:00Z","v":5174,"vw":32.800419},{"c":32.78,"h":32.78,"l":32.78,"n":59,"o":32.78,"t":"2026-10-19T18:55:00Z","v":2025,"vw":32.78},{"c":32.745,"h":32.782,"l":32.735,"n":132,"o":32.782,"t":"2026-10-19T19:00:00Z","v":6843,"vw":32.755446},{"c":32.73,"h":32.7301,"l":32.725,"n":111,"o":32.7301,"t":"2026-10-19T19:05:00Z","v":7034,"vw":32.72985},{"c":32.72,"h":32.73,"l":32.7,"n":166,"o":32.7,"t":"2026-10-19T19:10:00Z","v":8125,"vw":32.714385},{"c":32.77,"h":32.77,"l":32.73,"n":74,"o":32.73,"t":"2026-10-19T19:15:00Z","v":1652,"vw":32.743253},{"c":32.77,"h":32.77,"l":32.75,"n":89,"o":32.75,"t":"2026-10-19T19:20:00Z","v":1885,"vw":32.754464},{"c":32.73,"h":32.76,"l":32.73,"n":97,"o":32.76,"t":"2026-10-19T19:25:00Z","v":3383,"vw":32.732491},{"c":32.72,"h":32.73,"l":32.695,"n":238,"o":32.72,"t":"2026-10-19T19:30:00Z","v":8819,"vw":32.712276},{"c":32.76,"h":32.76,"l":32.725,"n":195,"o":32.73,"t":"2026-10-19T19:35:00Z","v":7471,"vw":32.741839},{"c":32.75,"h":32.755,"l":32.725,"n":142,"o":32.755,"t":"2026-10-19T19:40:00Z","v":5784,"vw":32.744024},{"c":32.715,"h":32.75,"l":32.715,"n":236,"o":32.73,"t":"2026-10-19T19:45:00Z","v":8476,"vw":32.732318},{"c":32.73,"h":32.76,"l":32.7025,"n":265,"o":32.7025,"t":"2026-10-19T19:50:00Z","v":11586,"vw":32.736184},{"c":32.745,"h":32.77,"l":32.73,"n":1036,"o":32.75,"t":"2026-10-19T19:55:00Z","v":53868,"vw":32.74673},{"c":32.95,"h":32.95,"l":32.74,"n":41,"o":32.75,"t":"2026-10-19T20:00:00Z","v":163357,"vw":32.740435},{"c":32.9,"h":32.9,"l":32.9,"n":5,"o":32.9,"t":"2026-10-20T13:30:00Z","v":1606,"vw":32.9},{"c":32.95,"h":32.95,"l":32.95,"n":8,"o":32.95,"t":"2026-10-20T13:35:00Z","v":254,"vw":32.95},{"c":33.15,"h":33.15,"l":33.15,"n":24,"o":33.15,"t":"2026-10-20T13:40:00Z","v":868,"vw":33.15},{"c":33.16,"h":33.28,"l":33.0856,"n":44,"o":33.28,"t":"2026-10-20T13:45:00Z","v":1306,"vw":33.154019},{"c":33.18,"h":33.28,"l":33.18,"n":47,"o":33.28,"t":"2026-10-20T13:50:00Z","v":2001,"vw":33.188396},{"c":33.17,"h":33.17,"l":33.17,"n":8,"o":33.17,"t":"2026-10-20T13:55:00Z","v":361,"vw":33.17},{"c":33.04,"h":33.06,"l":33.04,"n":36,"o":33.06,"t":"2026-10-20T14:00:00Z","v":1090,"vw":33.045},{"c":32.97,"h":32.97,"l":32.97,"n":14,"o":32.97,"t":"2026-10-20T14:05:00Z","v":376,"vw":32.97},{"c":33.035,"h":33.035,"l":33.035,"n":22,"o":33.035,"t":"2026-10-20T14:10:00Z","v":1597,"vw":33.035},{"c":33.025,"h":33.15,"l":33.025,"n":25,"o":33.035,"t":"2026-10-20T14:15:00Z","v":1319,"vw":33.087115},{"c":33.24,"h":33.24,"l":33.09,"n":69,"o":33.105,"t":"2026-10-20T14:20:00Z","v":3159,"vw":33.16265},{"c":33.22,"h":33.26,"l":33.22,"n":45,"o":33.22,"t":"2026-10-20T14:25:00Z","v":1053,"vw":33.233333},{"c":33.26,"h":33.265,"l":33.25,"n":62,"o":33.26,"t":"2026-10-20T14:30:00Z","v":2332,"vw":33.257203},{"c":33.275,"h":33.275,"l":33.25,"n":19,"o":33.25,"t":"2026-10-20T14:35:00Z","v":581,"vw":33.268888},{"c":33.26,"h":33.26,"l":33.24,"n":26,"o":33.24,"t":"2026-10-20T14:40:00Z","v":599,"vw":33.252032},{"c":33.275,"h":33.275,"l":33.275,"n":9,"o":33.275,"t":"2026-10-20T14:45:00Z","v":254,"vw":33.275},{"c":33.29,"h":33.3,"l":33.26,"n":157,"o":33.28,"t":"2026-10-20T14:55:00Z","v":5632,"vw":33.287086},{"c":33.24,"h":33.27,"l":33.24,"n":74,"o":33.27,"t":"2026-10-20T15:00:00Z","v":1608,"vw":33.253571},{"c":33.23,"h":33.23,"l":33.21,"n":72,"o":33.2299,"t":"2026-10-20T15:05:00Z","v":2337,"vw":33.222766},{"c":33.26,"h":33.26,"l":33.22,"n":125,"o":33.24,"t":"2026-10-20T15:10:00Z","v":4286,"vw":33.24385},{"c":33.245,"h":33.245,"l":33.24,"n":31,"o":33.24,"t":"2026-10-20T15:15:00Z","v":718,"vw":33.24125},{"c":33.285,"h":33.29,"l":33.28,"n":92,"o":33.28,"t":"2026-10-20T15:20:00Z","v":2329,"vw":33.2856},{"c":33.3,"h":33.3,"l":33.29,"n":65,"o":33.295,"t":"2026-10-20T15:25:00Z","v":2729,"vw":33.293415},{"c":33.265,"h":33.3,"l":33.24,"n":75,"o":33.3,"t":"2026-10-20T15:30:00Z","v":3413,"vw":33.257401},{"c":33.325,"h":33.325,"l":33.26,"n":116,"o":33.26,"t":"2026-10-20T15:35:00Z","v":3903,"vw":33.299454},{"c":33.31,"h":33.32,"l":33.31,"n":33,"o":33.32,"t":"2026-10-20T15:40:00Z","v":1387,"vw":33.314},{"c":33.29,"h":33.3,"l":33.29,"n":83,"o":33.29,"t":"2026-10-20T15:50:00Z","v":2551,"vw":33.295},{"c":33.26,"h":33.27,"l":33.255,"n":40,"o":33.27,"t":"2026-10-20T15:55:00Z","v":1547,"vw":33.260714},{"c":33.245,"h":33.245,"l":33.24,"n":55,"o":33.24,"t":"2026-10-20T16:00:00Z","v":5017,"vw":33.244887},{"c":33.24,"h":33.28,"l":33.24,"n":121,"o":33.27,"t":"2026-10-20T16:05:00Z","v":4364,"vw":33.267564},{"c":33.215,"h":33.25,"l":33.215,"n":60,"o":33.2204,"t":"2026-10-20T16:10:00Z","v":7833,"vw":33.221548},{"c":33.21,"h":33.27,"l":33.21,"n":203,"o":33.25,"t":"2026-10-20T16:15:00Z","v":10168,"vw":33.249326},{"c":33.2,"h":33.2,"l":33.2,"n":65,"o":33.2,"t":"2026-10-20T16:20:00Z","v":1291,"vw":33.2},{"c":33.22,"h":33.22,"l":33.22,"n":26,"o":33.22,"t":"2026-10-20T16:25:00Z","v":1126,"vw":33.22},{"c":33.21,"h":33.23,"l":33.21,"n":32,"o":33.23,"t":"2026-10-20T16:30:00Z","v":1876,"vw":33.219769},{"c":33.22,"h":33.23,"l":33.22,"n":27,"o":33.23,"t":"2026-10-20T16:35:00Z","v":814,"vw":33.223968},{"c":33.235,"h":33.24,"l":33.22,"n":39,"o":33.22,"t":"2026-10-20T16:40:00Z","v":1938,"vw":33.230764},{"c":33.245,"h":33.25,"l":33.23,"n":44,"o":33.25,"t":"2026-10-20T16:45:00Z","v":1354,"vw":33.239419},{"c":33.19,"h":33.23,"l":33.19,"n":154,"o":33.23,"t":"2026-10-20T16:50:00Z","v":6994,"vw":33.219127},{"c":33.165,"h":33.22,"l":33.165,"n":146,"o":33.22,"t":"2026-10-20T16:55:00Z","v":4624,"vw":33.215741},{"c":33.2,"h":33.2,"l":33.16,"n":64,"o":33.16,"t":"2026-10-20T17:00:00Z","v":1653,"vw":33.185},{"c":33.185,"h":33.19,"l":33.185,"n":26,"o":33.19,"t":"2026-10-20T17:05:00Z","v":441,"vw":33.188333},{"c":33.215,"h":33.215,"l":33.2,"n":210,"o":33.2,"t":"2026-10-20T17:10:00Z","v":19585,"vw":33.20586},{"c":33.21,"h":33.21,"l":33.21,"n":9,"o":33.21,"t":"2026-10-20T17:15:00Z","v":168,"vw":33.21},{"c":33.205,"h":33.22,"l":33.205,"n":156,"o":33.21,"t":"2026-10-20T17:20:00Z","v":9563,"vw":33.206284},{"c":33.2,"h":33.22,"l":33.2,"n":65,"o":33.215,"t":"2026-10-20T17:25:00Z","v":2411,"vw":33.216167},{"c":33.2,"h":33.2,"l":33.2,"n":21,"o":33.2,"t":"2026-10-20T17:30:00Z","v":686,"vw":33.2},{"c":33.16,"h":33.18,"l":33.16,"n":88,"o":33.18,"t":"2026-10-20T17:35:00Z","v":2917,"vw":33.174978},{"c":33.18,"h":33.18,"l":33.16,"n":93,"o":33.17,"t":"2026-10-20T17:40:00Z","v":4812,"vw":33.164746},{"c":33.195,"h":33.195,"l":33.18,"n":56,"o":33.18,"t":"2026-10-20T17:45:00Z","v":2073,"vw":33.190624},{"c":33.185,"h":33.2,"l":33.18,"n":63,"o":33.2,"t":"2026-10-20T17:50:00Z","v":1951,"vw":33.191337},{"c":33.19,"h":33.19,"l":33.19,"n":51,"o":33.19,"t":"2026-10-20T17:55:00Z","v":1594,"vw":33.19},{"c":33.23,"h":33.23,"l":33.2,"n":103,"o":33.21,"t":"2026-10-20T18:00:00Z","v":4398,"vw":33.221343},{"c":33.225,"h":33.24,"l":33.21,"n":49,"o":33.23,"t":"2026-10-20T18:05:00Z","v":4885,"vw":33.235475},{"c":33.23,"h":33.24,"l":33.2165,"n":87,"o":33.24,"t":"2026-10-20T18:10:00Z","v":2741,"vw":33.226108},{"c":33.24,"h":33.24,"l":33.24,"n":42,"o":33.24,"t":"2026-10-20T18:15:00Z","v":1329,"vw":33.24},{"c":33.24,"h":33.255,"l":33.24,"n":77,"o":33.25,"t":"2026-10-20T18:20:00Z","v":2644,"vw":33.246545},{"c":33.24,"h":33.24,"l":33.23,"n":46,"o":33.24,"t":"2026-10-20T18:25:00Z","v":6179,"vw":33.239378},{"c":33.24,"h":33.24,"l":33.24,"n":11,"o":33.24,"t":"2026-10-20T18:30:00Z","v":517,"vw":33.24},{"c":33.25,"h":33.26,"l":33.245,"n":82,"o":33.245,"t":"2026-10-20T18:35:00Z","v":2838,"vw":33.253438},{"c":33.23,"h":33.25,"l":33.23,"n":78,"o":33.25,"t":"2026-10-20T18:40:00Z","v":2091,"vw":33.231538},{"c":33.255,"h":33.27,"l":33.225,"n":100,"o":33.225,"t":"2026-10-20T18:45:00Z","v":5393,"vw":33.235745},{"c":33.25,"h":33.255,"l":33.24,"n":51,"o":33.255,"t":"2026-10-20T18:50:00Z","v":1714,"vw":33.248125},{"c":33.24,"h":33.25,"l":33.24,"n":89,"o":33.25,"t":"2026-10-20T18:55:00Z","v":3090,"vw":33.246571},{"c":33.24,"h":33.26,"l":33.24,"n":42,"o":33.24,"t":"2026-10-20T19:00:00Z","v":1565,"vw":33.242123},{"c":33.25,"h":33.26,"l":33.24,"n":63,"o":33.24,"t":"2026-10-20T19:05:00Z","v":2027,"vw":33.253063},{"c":33.29,"h":33.29,"l":33.25,"n":80,"o":33.25,"t":"2026-10-20T19:10:00Z","v":2730,"vw":33.257591},{"c":33.29,"h":33.29,"l":33.27,"n":51,"o":33.27,"t":"2026-10-20T19:15:00Z","v":1924,"vw":33.271667},{"c":33.26,"h":33.27,"l":33.24,"n":173,"o":33.27,"t":"2026-10-20T19:20:00Z","v":9634,"vw":33.261351},{"c":33.26,"h":33.26,"l":33.235,"n":127,"o":33.25,"t":"2026-10-20T19:25:00Z","v":4002,"vw":33.249213},{"c":33.265,"h":33.265,"l":33.24,"n":117,"o":33.24,"t":"2026-10-20T19:30:00Z","v":4560,"vw":33.256491},{"c":33.3,"h":33.3,"l":33.26,"n":125,"o":33.26,"t":"2026-10-20T19:35:00Z","v":3997,"vw":33.279408},{"c":33.33,"h":33.35,"l":33.32,"n":147,"o":33.32,"t":"2026-10-20T19:40:00Z","v":4984,"vw":33.33446},{"c":33.305,"h":33.32,"l":33.3,"n":206,"o":33.32,"t":"2026-10-20T19:45:00Z","v":9308,"vw":33.313212},{"c":33.285,"h":33.32,"l":33.27,"n":181,"o":33.29,"t":"2026-10-20T19:50:00Z","v":6764,"vw":33.290295},{"c":33.3,"h":33.335,"l":33.265,"n":755,"o":33.29,"t":"2026-10-20T19:55:00Z","v":38517,"vw":33.302888},{"c":33.32,"h":33.32,"l":33.31,"n":25,"o":33.31,"t":"2026-10-20T20:00:00Z","v":482045,"vw":33.31001},{"c":33.385,"h":33.6,"l":33.3101,"n":70,"o":33.5,"t":"2026-10-21T13:30:00Z","v":7390,"vw":33.437472},{"c":33.39,"h":33.39,"l":33.39,"n":5,"o":33.39,"t":"2026-10-21T13:35:00Z","v":339,"vw":33.39},{"c":33.39,"h":33.39,"l":33.39,"n":13,"o":33.39,"t":"2026-10-21T13:40:00Z","v":1017,"vw":33.39},{"c":33.39,"h":33.47,"l":33.39,"n":17,"o":33.47,"t":"2026-10-21T13:45:00Z","v":626,"vw":33.45},{"c":33.39,"h":33.48,"l":33.39,"n":80,"o":33.47,"t":"2026-10-21T13:55:00Z","v":6756,"vw":33.394119},{"c":33.255,"h":33.38,"l":33.175,"n":94,"o":33.38,"t":"2026-10-21T14:00:00Z","v":5272,"vw":33.274815},{"c":33.24,"h":33.24,"l":33.24,"n":9,"o":33.24,"t":"2026-10-21T14:05:00Z","v":225,"vw":33.24},{"c":33.26,"h":33.315,"l":33.25,"n":59,"o":33.25,"t":"2026-10-21T14:10:00Z","v":2913,"vw":33.263634},{"c":33.275,"h":33.33,"l":33.275,"n":142,"o":33.33,"t":"2026-10-21T14:15:00Z","v":5288,"vw":33.292446},{"c":33.2715,"h":33.2715,"l":33.265,"n":34,"o":33.265,"t":"2026-10-21T14:20:00Z","v":4497,"vw":33.265377},{"c":33.26,"h":33.26,"l":33.25,"n":17,"o":33.25,"t":"2026-10-21T14:25:00Z","v":805,"vw":33.255952},{"c":33.25,"h":33.275,"l":33.24,"n":63,"o":33.26,"t":"2026-10-21T14:30:00Z","v":3193,"vw":33.253161},{"c":33.275,"h":33.28,"l":33.25,"n":50,"o":33.25,"t":"2026-10-21T14:35:00Z","v":2602,"vw":33.266383},{"c":33.305,"h":33.35,"l":33.305,"n":63,"o":33.35,"t":"2026-10-21T14:40:00Z","v":2401,"vw":33.326008},{"c":33.31,"h":33.33,"l":33.31,"n":37,"o":33.33,"t":"2026-10-21T14:45:00Z","v":1149,"vw":33.322},{"c":33.275,"h":33.31,"l":33.275,"n":54,"o":33.31,"t":"2026-10-21T14:50:00Z","v":2372,"vw":33.301797},{"c":33.23,"h":33.275,"l":33.23,"n":32,"o":33.275,"t":"2026-10-21T14:55:00Z","v":1713,"vw":33.251415},{"c":33.16,"h":33.22,"l":33.16,"n":136,"o":33.22,"t":"2026-10-21T15:00:00Z","v":8196,"vw":33.175531},{"c":33.176,"h":33.176,"l":33.16,"n":25,"o":33.165,"t":"2026-10-21T15:05:00Z","v":1325,"vw":33.167061},{"c":33.18,"h":33.2099,"l":33.165,"n":160,"o":33.18,"t":"2026-10-21T15:10:00Z","v":7689,"vw":33.194056},{"c":33.14,"h":33.195,"l":33.14,"n":101,"o":33.195,"t":"2026-10-21T15:15:00Z","v":3541,"vw":33.16769},{"c":33.18,"h":33.19,"l":33.14,"n":118,"o":33.15,"t":"2026-10-21T15:20:00Z","v":4001,"vw":33.168712},{"c":33.19,"h":33.19,"l":33.16,"n":36,"o":33.16,"t":"2026-10-21T15:25:00Z","v":1094,"vw":33.178421},{"c":33.165,"h":33.175,"l":33.16,"n":47,"o":33.17,"t":"2026-10-21T15:30:00Z","v":3336,"vw":33.167519},{"c":33.16,"h":33.16,"l":33.14,"n":173,"o":33.16,"t":"2026-10-21T15:35:00Z","v":9040,"vw":33.152679},{"c":33.135,"h":33.155,"l":33.13,"n":71,"o":33.155,"t":"2026-10-21T15:40:00Z","v":3140,"vw":33.140454},{"c":33.15,"h":33.15,"l":33.15,"n":36,"o":33.15,"t":"2026-10-21T15:45:00Z","v":1214,"vw":33.15},{"c":33.18,"h":33.18,"l":33.15,"n":77,"o":33.15,"t":"2026-10-21T15:50:00Z","v":3697,"vw":33.174929},{"c":33.185,"h":33.185,"l":33.185,"n":25,"o":33.185,"t":"2026-10-21T15:55:00Z","v":1200,"vw":33.185},{"c":33.16,"h":33.17,"l":33.15,"n":82,"o":33.17,"t":"2026-10-21T16:00:00Z","v":4505,"vw":33.16168},{"c":33.165,"h":33.165,"l":33.16,"n":26,"o":33.16,"t":"2026-10-21T16:05:00Z","v":2339,"vw":33.162053},{"c":33.19,"h":33.19,"l":33.165,"n":52,"o":33.165,"t":"2026-10-21T16:10:00Z","v":2355,"vw":33.177667},{"c":33.21,"h":33.21,"l":33.185,"n":67,"o":33.185,"t":"2026-10-21T16:15:00Z","v":7506,"vw":33.208342},{"c":33.215,"h":33.23,"l":33.2001,"n":50,"o":33.21,"t":"2026-10-21T16:20:00Z","v":3073,"vw":33.221744},{"c":33.19,"h":33.215,"l":33.185,"n":71,"o":33.215,"t":"2026-10-21T16:30:00Z","v":3612,"vw":33.200898},{"c":33.22,"h":33.22,"l":33.19,"n":98,"o":33.19,"t":"2026-10-21T16:35:00Z","v":5739,"vw":33.206524},{"c":33.19,"h":33.2,"l":33.18,"n":81,"o":33.2,"t":"2026-10-21T16:40:00Z","v":2573,"vw":33.189113},{"c":33.19,"h":33.19,"l":33.19,"n":22,"o":33.19,"t":"2026-10-21T16:45:00Z","v":942,"vw":33.19},{"c":33.19,"h":33.19,"l":33.19,"n":6,"o":33.19,"t":"2026-10-21T16:50:00Z","v":353,"vw":33.19},{"c":33.23,"h":33.23,"l":33.21,"n":63,"o":33.21,"t":"2026-10-21T16:55:00Z","v":2832,"vw":33.21906},{"c":33.23,"h":33.2498,"l":33.23,"n":19,"o":33.24,"t":"2026-10-21T17:00:00Z","v":1294,"vw":33.239585},{"c":33.21,"h":33.225,"l":33.21,"n":47,"o":33.225,"t":"2026-10-21T17:05:00Z","v":1487,"vw":33.213},{"c":33.18,"h":33.2,"l":33.18,"n":79,"o":33.2,"t":"2026-10-21T17:10:00Z","v":2244,"vw":33.193441},{"c":33.175,"h":33.19,"l":33.165,"n":103,"o":33.175,"t":"2026-10-21T17:20:00Z","v":3760,"vw":33.175206},{"c":33.16,"h":33.19,"l":33.155,"n":92,"o":33.19,"t":"2026-10-21T17:25:00Z","v":3700,"vw":33.168095},{"c":33.1351,"h":33.15,"l":33.13,"n":68,"o":33.15,"t":"2026-10-21T17:30:00Z","v":1876,"vw":33.141549},{"c":33.135,"h":33.135,"l":33.135,"n":7,"o":33.135,"t":"2026-10-21T17:35:00Z","v":409,"vw":33.135},{"c":33.145,"h":33.145,"l":33.125,"n":96,"o":33.13,"t":"2026-10-21T17:40:00Z","v":2895,"vw":33.129737},{"c":33.14,"h":33.15,"l":33.135,"n":60,"o":33.15,"t":"2026-10-21T17:45:00Z","v":2285,"vw":33.142448},{"c":33.155,"h":33.155,"l":33.14,"n":49,"o":33.14,"t":"2026-10-21T17:50:00Z","v":2267,"vw":33.149328},{"c":33.145,"h":33.15,"l":33.14,"n":38,"o":33.14,"t":"2026-10-21T17:55:00Z","v":1323,"vw":33.14375},{"c":33.145,"h":33.145,"l":33.145,"n":15,"o":33.145,"t":"2026-10-21T18:00:00Z","v":545,"vw":33.145},{"c":33.145,"h":33.145,"l":33.145,"n":21,"o":33.145,"t":"2026-10-21T18:05:00Z","v":956,"vw":33.145},{"c":33.16,"h":33.175,"l":33.145,"n":66,"o":33.145,"t":"2026-10-21T18:10:00Z","v":2583,"vw":33.162537},{"c":33.14,"h":33.16,"l":33.14,"n":46,"o":33.16,"t":"2026-10-21T18:15:00Z","v":1850,"vw":33.156032},{"c":33.18,"h":33.18,"l":33.15,"n":101,"o":33.155,"t":"2026-10-21T18:20:00Z","v":5049,"vw":33.158949},{"c":33.2,"h":33.22,"l":33.17,"n":64,"o":33.19,"t":"2026-10-21T18:25:00Z","v":3098,"vw":33.184982},{"c":33.18,"h":33.19,"l":33.18,"n":42,"o":33.18,"t":"2026-10-21T18:30:00Z","v":1656,"vw":33.181379},{"c":33.19,"h":33.19,"l":33.17,"n":98,"o":33.17,"t":"2026-10-21T18:35:00Z","v":4461,"vw":33.18},{"c":33.19,"h":33.19,"l":33.19,"n":14,"o":33.19,"t":"2026-10-21T18:40:00Z","v":1268,"vw":33.19},{"c":33.125,"h":33.18,"l":33.125,"n":224,"o":33.18,"t":"2026-10-21T18:45:00Z","v":9096,"vw":33.151216},{"c":33.12,"h":33.15,"l":33.12,"n":83,"o":33.13,"t":"2026-10-21T18:50:00Z","v":4248,"vw":33.129167},{"c":33.055,"h":33.1,"l":33.055,"n":121,"o":33.1,"t":"2026-10-21T18:55:00Z","v":4065,"vw":33.074154},{"c":33.09,"h":33.09,"l":33.04,"n":133,"o":33.04,"t":"2026-10-21T19:00:00Z","v":7760,"vw":33.064795},{"c":33.075,"h":33.11,"l":33.07,"n":102,"o":33.08,"t":"2026-10-21T19:05:00Z","v":4547,"vw":33.086904},{"c":33.05,"h":33.06,"l":33.045,"n":97,"o":33.05,"t":"2026-10-21T19:10:00Z","v":2686,"vw":33.053462},{"c":33.08,"h":33.08,"l":33.045,"n":94,"o":33.045,"t":"2026-10-21T19:15:00Z","v":5172,"vw":33.059527},{"c":33.09,"h":33.09,"l":33.08,"n":52,"o":33.085,"t":"2026-10-21T19:20:00Z","v":2742,"vw":33.082111},{"c":33.11,"h":33.12,"l":33.11,"n":80,"o":33.115,"t":"2026-10-21T19:25:00Z","v":3318,"vw":33.115856},{"c":33.1,"h":33.12,"l":33.095,"n":220,"o":33.11,"t":"2026-10-21T19:30:00Z","v":12412,"vw":33.110279},{"c":33.085,"h":33.09,"l":33.075,"n":128,"o":33.09,"t":"2026-10-21T19:35:00Z","v":5418,"vw":33.081738},{"c":33.09,"h":33.09,"l":33.08,"n":118,"o":33.09,"t":"2026-10-21T19:40:00Z","v":4328,"vw":33.087369},{"c":33.07,"h":33.08,"l":33.055,"n":259,"o":33.08,"t":"2026-10-21T19:45:00Z","v":10581,"vw":33.068409},{"c":33.06,"h":33.075,"l":33.05,"n":343,"o":33.075,"t":"2026-10-21T19:50:00Z","v":15787,"vw":33.058739},{"c":33.09,"h":33.1,"l":33.04,"n":749,"o":33.07,"t":"2026-10-21T19:55:00Z","v":43969,"vw":33.075443},{"c":33.09,"h":33.09,"l":33.09,"n":36,"o":33.09,"t":"2026-10-21T20:00:00Z","v":183037,"vw":33.09},{"c":33.09,"h":33.09,"l":33.09,"n":1,"o":33.09,"t":"2026-10-21T20:35:00Z","v":1400,"vw":33.09},{"c":33.23,"h":33.33,"l":33.095,"n":77,"o":33.33,"t":"2026-10-22T13:30:00Z","v":5714,"vw":33.226623},{"c":32.985,"h":33.26,"l":32.985,"n":33,"o":33.24,"t":"2026-10-22T13:35:00Z","v":874,"vw":33.206429},{"c":33.23,"h":33.399,"l":33.175,"n":22,"o":33.175,"t":"2026-10-22T13:40:00Z","v":3301,"vw":33.190543},{"c":33.385,"h":33.385,"l":33.385,"n":12,"o":33.385,"t":"2026-10-22T13:45:00Z","v":2252,"vw":33.385},{"c":33.395,"h":33.395,"l":33.39,"n":16,"o":33.39,"t":"2026-10-22T13:50:00Z","v":480,"vw":33.392555},{"c":33.4,"h":33.417,"l":33.4,"n":14,"o":33.417,"t":"2026-10-22T14:05:00Z","v":354,"vw":33.408707},{"c":33.49,"h":33.57,"l":33.435,"n":101,"o":33.56,"t":"2026-10-22T14:10:00Z","v":4319,"vw":33.509693},{"c":33.545,"h":33.545,"l":33.54,"n":13,"o":33.54,"t":"2026-10-22T14:15:00Z","v":399,"vw":33.542463},{"c":33.58,"h":33.595,"l":33.545,"n":49,"o":33.545,"t":"2026-10-22T14:20:00Z","v":1608,"vw":33.582231},{"c":33.585,"h":33.585,"l":33.585,"n":25,"o":33.585,"t":"2026-10-22T14:25:00Z","v":642,"vw":33.585},{"c":33.525,"h":33.62,"l":33.525,"n":107,"o":33.61,"t":"2026-10-22T14:30:00Z","v":4799,"vw":33.550249},{"c":33.55,"h":33.55,"l":33.53,"n":38,"o":33.5325,"t":"2026-10-22T14:35:00Z","v":1359,"vw":33.53425},{"c":33.565,"h":33.565,"l":33.565,"n":9,"o":33.565,"t":"2026-10-22T14:40:00Z","v":135,"vw":33.565},{"c":33.545,"h":33.6,"l":33.545,"n":108,"o":33.565,"t":"2026-10-22T14:45:00Z","v":2966,"vw":33.581378},{"c":33.52,"h":33.545,"l":33.52,"n":54,"o":33.545,"t":"2026-10-22T14:50:00Z","v":1169,"vw":33.528871},{"c":33.54,"h":33.57,"l":33.54,"n":70,"o":33.54,"t":"2026-10-22T14:55:00Z","v":2366,"vw":33.555544},{"c":33.57,"h":33.58,"l":33.565,"n":51,"o":33.57,"t":"2026-10-22T15:00:00Z","v":2543,"vw":33.570471},{"c":33.6,"h":33.6,"l":33.55,"n":55,"o":33.55,"t":"2026-10-22T15:05:00Z","v":1986,"vw":33.569252},{"c":33.66,"h":33.66,"l":33.595,"n":37,"o":33.605,"t":"2026-10-22T15:10:00Z","v":7324,"vw":33.597045},{"c":33.63,"h":33.68,"l":33.58,"n":113,"o":33.65,"t":"2026-10-22T15:15:00Z","v":5801,"vw":33.624942},{"c":33.56,"h":33.59,"l":33.56,"n":23,"o":33.59,"t":"2026-10-22T15:20:00Z","v":668,"vw":33.57},{"c":33.53,"h":33.54,"l":33.53,"n":56,"o":33.53,"t":"2026-10-22T15:25:00Z","v":2369,"vw":33.531129},{"c":33.53,"h":33.53,"l":33.49,"n":119,"o":33.5,"t":"2026-10-22T15:30:00Z","v":4421,"vw":33.502584},{"c":33.56,"h":33.565,"l":33.53,"n":52,"o":33.53,"t":"2026-10-22T15:35:00Z","v":1689,"vw":33.544249},{"c":33.62,"h":33.62,"l":33.57,"n":89,"o":33.59,"t":"2026-10-22T15:40:00Z","v":3122,"vw":33.591387},{"c":33.57,"h":33.58,"l":33.57,"n":47,"o":33.58,"t":"2026-10-22T15:45:00Z","v":1082,"vw":33.5725},{"c":33.62,"h":33.62,"l":33.59,"n":103,"o":33.59,"t":"2026-10-22T15:50:00Z","v":2862,"vw":33.602222},{"c":33.55,"h":33.58,"l":33.55,"n":75,"o":33.56,"t":"2026-10-22T15:55:00Z","v":2188,"vw":33.570398},{"c":33.56,"h":33.58,"l":33.56,"n":128,"o":33.57,"t":"2026-10-22T16:00:00Z","v":8185,"vw":33.57245},{"c":33.59,"h":33.5935,"l":33.55,"n":103,"o":33.55,"t":"2026-10-22T16:05:00Z","v":6931,"vw":33.575913},{"c":33.51,"h":33.56,"l":33.51,"n":69,"o":33.56,"t":"2026-10-22T16:10:00Z","v":1626,"vw":33.535714},{"c":33.52,"h":33.53,"l":33.515,"n":31,"o":33.52,"t":"2026-10-22T16:15:00Z","v":2009,"vw":33.518979},{"c":33.56,"h":33.56,"l":33.52,"n":63,"o":33.52,"t":"2026-10-22T16:20:00Z","v":2376,"vw":33.540742},{"c":33.5154,"h":33.57,"l":33.5154,"n":63,"o":33.57,"t":"2026-10-22T16:25:00Z","v":2337,"vw":33.538641},{"c":33.525,"h":33.525,"l":33.505,"n":74,"o":33.52,"t":"2026-10-22T16:30:00Z","v":2308,"vw":33.520369},{"c":33.49,"h":33.51,"l":33.48,"n":54,"o":33.51,"t":"2026-10-22T16:35:00Z","v":2719,"vw":33.491471},{"c":33.49,"h":33.49,"l":33.47,"n":9,"o":33.47,"t":"2026-10-22T16:40:00Z","v":677,"vw":33.484614},{"c":33.54,"h":33.54,"l":33.485,"n":54,"o":33.485,"t":"2026-10-22T16:45:00Z","v":2774,"vw":33.511088},{"c":33.59,"h":33.6,"l":33.56,"n":54,"o":33.56,"t":"2026-10-22T16:50:00Z","v":2719,"vw":33.578904},{"c":33.6,"h":33.6,"l":33.56,"n":100,"o":33.595,"t":"2026-10-22T16:55:00Z","v":2855,"vw":33.58647},{"c":33.53,"h":33.57,"l":33.53,"n":45,"o":33.57,"t":"2026-10-22T17:00:00Z","v":691,"vw":33.55},{"c":33.58,"h":33.58,"l":33.5,"n":151,"o":33.55,"t":"2026-10-22T17:05:00Z","v":6796,"vw":33.539314},{"c":33.565,"h":33.565,"l":33.565,"n":7,"o":33.565,"t":"2026-10-22T17:10:00Z","v":382,"vw":33.565},{"c":33.565,"h":33.565,"l":33.565,"n":18,"o":33.565,"t":"2026-10-22T17:15:00Z","v":546,"vw":33.565},{"c":33.54,"h":33.55,"l":33.54,"n":81,"o":33.5428,"t":"2026-10-22T17:20:00Z","v":2814,"vw":33.542591},{"c":33.5801,"h":33.59,"l":33.54,"n":88,"o":33.55,"t":"2026-10-22T17:25:00Z","v":4747,"vw":33.566459},{"c":33.56,"h":33.56,"l":33.56,"n":12,"o":33.56,"t":"2026-10-22T17:30:00Z","v":511,"vw":33.56},{"c":33.56,"h":33.58,"l":33.555,"n":69,"o":33.58,"t":"2026-10-22T17:35:00Z","v":2380,"vw":33.561823},{"c":33.585,"h":33.6,"l":33.57,"n":167,"o":33.58,"t":"2026-10-22T17:40:00Z","v":17401,"vw":33.588536},{"c":33.57,"h":33.59,"l":33.57,"n":93,"o":33.585,"t":"2026-10-22T17:45:00Z","v":2750,"vw":33.579011},{"c":33.59,"h":33.59,"l":33.55,"n":101,"o":33.57,"t":"2026-10-22T17:50:00Z","v":5239,"vw":33.573821},{"c":33.625,"h":33.625,"l":33.6,"n":125,"o":33.61,"t":"2026-10-22T17:55:00Z","v":16891,"vw":33.617453},{"c":33.625,"h":33.625,"l":33.625,"n":27,"o":33.625,"t":"2026-10-22T18:00:00Z","v":963,"vw":33.625},{"c":33.615,"h":33.625,"l":33.61,"n":73,"o":33.625,"t":"2026-10-22T18:05:00Z","v":2609,"vw":33.617593},{"c":33.695,"h":33.7,"l":33.615,"n":125,"o":33.615,"t":"2026-10-22T18:10:00Z","v":7860,"vw":33.63637},{"c":33.695,"h":33.705,"l":33.69,"n":54,"o":33.7,"t":"2026-10-22T18:15:00Z","v":1402,"vw":33.695049},{"c":33.71,"h":33.725,"l":33.7,"n":74,"o":33.7,"t":"2026-10-22T18:20:00Z","v":2590,"vw":33.714499},{"c":33.745,"h":33.755,"l":33.695,"n":225,"o":33.7,"t":"2026-10-22T18:25:00Z","v":33135,"vw":33.717449},{"c":33.745,"h":33.745,"l":33.72,"n":39,"o":33.745,"t":"2026-10-22T18:30:00Z","v":4506,"vw":33.738251},{"c":33.73,"h":33.75,"l":33.73,"n":48,"o":33.75,"t":"2026-10-22T18:35:00Z","v":3749,"vw":33.745766},{"c":33.742,"h":33.742,"l":33.73,"n":36,"o":33.74,"t":"2026-10-22T18:40:00Z","v":2684,"vw":33.731124},{"c":33.795,"h":33.795,"l":33.76,"n":109,"o":33.76,"t":"2026-10-22T18:45:00Z","v":5295,"vw":33.768885},{"c":33.81,"h":33.81,"l":33.78,"n":143,"o":33.795,"t":"2026-10-22T18:50:00Z","v":4477,"vw":33.801036},{"c":33.805,"h":33.81,"l":33.805,"n":79,"o":33.81,"t":"2026-10-22T18:55:00Z","v":2482,"vw":33.809533},{"c":33.905,"h":33.905,"l":33.805,"n":215,"o":33.805,"t":"2026-10-22T19:00:00Z","v":12238,"vw":33.828216},{"c":33.96,"h":33.96,"l":33.905,"n":135,"o":33.905,"t":"2026-10-22T19:05:00Z","v":4552,"vw":33.937826},{"c":33.945,"h":33.98,"l":33.93,"n":166,"o":33.978,"t":"2026-10-22T19:10:00Z","v":7736,"vw":33.951261},{"c":33.9301,"h":33.97,"l":33.92,"n":131,"o":33.945,"t":"2026-10-22T19:15:00Z","v":5021,"vw":33.95582},{"c":33.92,"h":33.955,"l":33.92,"n":132,"o":33.95,"t":"2026-10-22T19:20:00Z","v":5496,"vw":33.947053},{"c":33.93,"h":33.93,"l":33.89,"n":184,"o":33.9,"t":"2026-10-22T19:25:00Z","v":9055,"vw":33.905},{"c":33.94,"h":33.94,"l":33.91,"n":212,"o":33.935,"t":"2026-10-22T19:30:00Z","v":9893,"vw":33.919371},{"c":33.95,"h":33.96,"l":33.92,"n":152,"o":33.92,"t":"2026-10-22T19:35:00Z","v":5919,"vw":33.948094},{"c":33.935,"h":33.95,"l":33.915,"n":250,"o":33.95,"t":"2026-10-22T19:40:00Z","v":9212,"vw":33.931643},{"c":33.87,"h":33.935,"l":33.87,"n":316,"o":33.935,"t":"2026-10-22T19:45:00Z","v":15091,"vw":33.883846},{"c":33.885,"h":33.91,"l":33.86,"n":323,"o":33.86,"t":"2026-10-22T19:50:00Z","v":14257,"vw":33.883932},{"c":33.83,"h":33.915,"l":33.81,"n":999,"o":33.88,"t":"2026-10-22T19:55:00Z","v":61421,"vw":33.852879},{"c":33.83,"h":33.85,"l":33.83,"n":30,"o":33.85,"t":"2026-10-22T20:00:00Z","v":173555,"vw":33.830026},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-22T20:35:00Z","v":1073,"vw":33.83},{"c":33.9,"h":33.95,"l":33.9,"n":17,"o":33.95,"t":"2026-10-23T13:30:00Z","v":2827,"vw":33.948196},{"c":33.935,"h":33.935,"l":33.935,"n":6,"o":33.935,"t":"2026-10-23T13:35:00Z","v":106,"vw":33.935},{"c":33.865,"h":33.865,"l":33.725,"n":14,"o":33.865,"t":"2026-10-23T13:40:00Z","v":1478,"vw":33.840958},{"c":33.65,"h":33.72,"l":33.65,"n":28,"o":33.72,"t":"2026-10-23T13:45:00Z","v":959,"vw":33.668333},{"c":33.84,"h":33.84,"l":33.84,"n":7,"o":33.84,"t":"2026-10-23T14:00:00Z","v":195,"vw":33.84},{"c":33.845,"h":33.845,"l":33.661,"n":16,"o":33.661,"t":"2026-10-23T14:05:00Z","v":834,"vw":33.751332},{"c":33.85,"h":33.85,"l":33.85,"n":10,"o":33.85,"t":"2026-10-23T14:10:00Z","v":1007,"vw":33.85},{"c":33.7,"h":33.7,"l":33.7,"n":10,"o":33.7,"t":"2026-10-23T14:15:00Z","v":260,"vw":33.7},{"c":33.655,"h":33.82,"l":33.655,"n":122,"o":33.79,"t":"2026-10-23T14:20:00Z","v":6171,"vw":33.706175},{"c":33.76,"h":33.76,"l":33.675,"n":76,"o":33.73,"t":"2026-10-23T14:25:00Z","v":4021,"vw":33.706528},{"c":33.67,"h":33.67,"l":33.67,"n":17,"o":33.67,"t":"2026-10-23T14:30:00Z","v":308,"vw":33.67},{"c":33.645,"h":33.67,"l":33.64,"n":25,"o":33.64,"t":"2026-10-23T14:35:00Z","v":1625,"vw":33.654},{"c":33.63,"h":33.65,"l":33.63,"n":77,"o":33.645,"t":"2026-10-23T14:40:00Z","v":1926,"vw":33.644375},{"c":33.7,"h":33.71,"l":33.66,"n":94,"o":33.68,"t":"2026-10-23T14:45:00Z","v":2853,"vw":33.689927},{"c":33.74,"h":33.74,"l":33.71,"n":100,"o":33.71,"t":"2026-10-23T14:50:00Z","v":3115,"vw":33.719412},{"c":33.71,"h":33.75,"l":33.71,"n":156,"o":33.732,"t":"2026-10-23T14:55:00Z","v":8923,"vw":33.735205},{"c":33.775,"h":33.775,"l":33.71,"n":70,"o":33.74,"t":"2026-10-23T15:00:00Z","v":3313,"vw":33.7526},{"c":33.77,"h":33.77,"l":33.72,"n":168,"o":33.77,"t":"2026-10-23T15:05:00Z","v":7356,"vw":33.746079},{"c":33.72,"h":33.75,"l":33.72,"n":26,"o":33.75,"t":"2026-10-23T15:10:00Z","v":4110,"vw":33.745106}],"history":[{"c":31.9,"h":32.43,"l":31.875,"n":8311,"o":32.36,"t":"2024-10-21T04:00:00Z","v":479391,"vw":31.943942},{"c":31.95,"h":32.125,"l":31.76,"n":6447,"o":31.77,"t":"2024-10-22T04:00:00Z","v":460723,"vw":31.954949},{"c":32,"h":32.22,"l":31.875,"n":8122,"o":31.92,"t":"2024-10-23T04:00:00Z","v":819731,"vw":32.010693},{"c":32.02,"h":32.21,"l":31.94,"n":7609,"o":31.95,"t":"2024-10-24T04:00:00Z","v":594320,"vw":32.031884},{"c":32.29,"h":32.43,"l":31.9462,"n":8370,"o":32.1,"t":"2024-10-25T04:00:00Z","v":588056,"vw":32.274778},{"c":32.56,"h":32.8,"l":32.365,"n":13331,"o":32.4,"t":"2024-10-28T04:00:00Z","v":1499371,"vw":32.624063},{"c":32.5,"h":32.78,"l":32.09,"n":15530,"o":32.09,"t":"2024-10-29T04:00:00Z","v":1235113,"vw":32.505694},{"c":32.7,"h":33.05,"l":32.59,"n":7935,"o":32.59,"t":"2024-10-30T04:00:00Z","v":641257,"vw":32.710381},{"c":32.2,"h":32.8,"l":32.19,"n":8305,"o":32.51,"t":"2024-10-31T04:00:00Z","v":879267,"vw":32.2956},{"c":31.95,"h":32.54,"l":31.83,"n":9350,"o":32.54,"t":"2024-11-01T04:00:00Z","v":681771,"vw":31.995486},{"c":32.47,"h":32.47,"l":31.87,"n":8921,"o":31.87,"t":"2024-11-04T05:00:00Z","v":512008,"vw":32.405269},{"c":32.49,"h":32.64,"l":32.2,"n":8418,"o":32.41,"t":"2024-11-05T05:00:00Z","v":745477,"vw":32.422791},{"c":32.66,"h":34.22,"l":32.485,"n":16475,"o":33.62,"t":"2024-11-06T05:00:00Z","v":1338360,"vw":32.707522},{"c":32.38,"h":32.6834,"l":32.2,"n":10340,"o":32.62,"t":"2024-11-07T05:00:00Z","v":790311,"vw":32.428917},{"c":32.14,"h":32.74,"l":32.095,"n":14262,"o":32.55,"t":"2024-11-08T05:00:00Z","v":1277539,"vw":32.20416},{"c":32.43,"h":32.815,"l":32.13,"n":8512,"o":32.2,"t":"2024-11-11T05:00:00Z","v":750420,"vw":32.503638},{"c":31.75,"h":32.66,"l":31.695,"n":9722,"o":32.4,"t":"2024-11-12T05:00:00Z","v":2072252,"vw":31.914922},{"c":31.09,"h":31.89,"l":31.05,"n":13868,"o":31.89,"t":"2024-11-13T05:00:00Z","v":1050936,"vw":31.276412},{"c":30.05,"h":31.37,"l":29.665,"n":28330,"o":31.24,"t":"2024-11-14T05:00:00Z","v":2760806,"vw":30.17503},{"c":29.91,"h":30.3,"l":29.4801,"n":14407,"o":30.3,"t":"2024-11-15T05:00:00Z","v":1373676,"vw":29.81645},{"c":29.84,"h":29.88,"l":29.365,"n":11144,"o":29.83,"t":"2024-11-18T05:00:00Z","v":964415,"vw":29.729317},{"c":30.41,"h":30.45,"l":29.615,"n":9379,"o":29.71,"t":"2024-11-19T05:00:00Z","v":889977,"vw":30.329925},{"c":30.69,"h":30.695,"l":30.04,"n":13059,"o":30.29,"t":"2024-11-20T05:00:00Z","v":1218092,"vw":30.463955},{"c":31.16,"h":31.22,"l":30.68,"n":9739,"o":30.72,"t":"2024-11-21T05:00:00Z","v":830338,"vw":31.116473},{"c":31.84,"h":32.18,"l":31.28,"n":17188,"o":31.28,"t":"2024-11-22T05:00:00Z","v":3044874,"vw":31.869285},{"c":32.23,"h":33.01,"l":31.975,"n":15390,"o":31.99,"t":"2024-11-25T05:00:00Z","v":2227611,"vw":32.574141},{"c":32.7,"h":32.78,"l":32.16,"n":12133,"o":32.22,"t":"2024-11-26T05:00:00Z","v":1315752,"vw":32.603862},{"c":32.83,"h":33.36,"l":32.81,"n":9888,"o":32.9,"t":"2024-11-27T05:00:00Z","v":864750,"vw":33.06173},{"c":32.95,"h":33.28,"l":32.87,"n":8595,"o":33.03,"t":"2024-11-29T05:00:00Z","v":1104899,"vw":33.08852},{"c":32.4,"h":33.07,"l":32.26,"n":19752,"o":32.88,"t":"2024-12-02T05:00:00Z","v":1962588,"vw":32.682611},{"c":32.52,"h":32.57,"l":32.18,"n":10692,"o":32.43,"t":"2024-12-03T05:00:00Z","v":883749,"vw":32.409557},{"c":32.26,"h":32.63,"l":31.855,"n":9664,"o":32.61,"t":"2024-12-04T05:00:00Z","v":895607,"vw":32.166695},{"c":32.61,"h":32.85,"l":31.95,"n":16092,"o":32.29,"t":"2024-12-05T05:00:00Z","v":982866,"vw":32.491735},{"c":32.62,"h":32.83,"l":32.1,"n":15833,"o":32.71,"t":"2024-12-06T05:00:00Z","v":1239155,"vw":32.533865},{"c":33.05,"h":33.33,"l":32.68,"n":11175,"o":32.68,"t":"2024-12-09T05:00:00Z","v":835187,"vw":33.052999},{"c":32.49,"h":33.49,"l":32.48,"n":16835,"o":32.95,"t":"2024-12-10T05:00:00Z","v":2047766,"vw":32.966801},{"c":32.64,"h":32.93,"l":32.47,"n":10317,"o":32.54,"t":"2024-12-11T05:00:00Z","v":1103443,"vw":32.649474},{"c":32.63,"h":32.94,"l":32.52,"n":7136,"o":32.58,"t":"2024-12-12T05:00:00Z","v":547036,"vw":32.692445},{"c":32.5,"h":32.8,"l":32.395,"n":8481,"o":32.53,"t":"2024-12-13T05:00:00Z","v":736931,"vw":32.512674},{"c":32.38,"h":32.885,"l":32.18,"n":15095,"o":32.33,"t":"2024-12-16T05:00:00Z","v":1651949,"vw":32.543635},{"c":32.14,"h":32.515,"l":32.06,"n":12420,"o":32.13,"t":"2024-12-17T05:00:00Z","v":968297,"vw":32.168512},{"c":30.93,"h":32.45,"l":30.9,"n":10436,"o":32.25,"t":"2024-12-18T05:00:00Z","v":1025863,"vw":31.290899},{"c":30.66,"h":31.355,"l":30.66,"n":11057,"o":31.14,"t":"2024-12-19T05:00:00Z","v":728467,"vw":30.835411},{"c":31.11,"h":31.58,"l":30.1,"n":13905,"o":30.61,"t":"2024-12-20T05:00:00Z","v":2126009,"vw":31.076706},{"c":31.03,"h":31.15,"l":30.6875,"n":9651,"o":30.93,"t":"2024-12-23T05:00:00Z","v":549268,"vw":30.990913},{"c":31.29,"h":31.32,"l":30.81,"n":4205,"o":30.81,"t":"2024-12-24T05:00:00Z","v":223784,"vw":31.225482},{"c":31.46,"h":31.52,"l":31.04,"n":5290,"o":31.24,"t":"2024-12-26T05:00:00Z","v":383812,"vw":31.436645},{"c":31.04,"h":31.49,"l":30.91,"n":6690,"o":31.26,"t":"2024-12-27T05:00:00Z","v":467198,"vw":31.073655},{"c":30.84,"h":30.94,"l":30.64,"n":9294,"o":30.94,"t":"2024-12-30T05:00:00Z","v":943694,"vw":30.818944},{"c":30.95,"h":31.03,"l":30.67,"n":7912,"o":30.79,"t":"2024-12-31T05:00:00Z","v":637099,"vw":30.922411},{"c":30.88,"h":31.1,"l":30.7,"n":8920,"o":31.01,"t":"2025-01-02T05:00:00Z","v":469597,"vw":30.879799},{"c":30.98,"h":31.05,"l":30.79,"n":7746,"o":30.98,"t":"2025-01-03T05:00:00Z","v":523970,"vw":30.973322},{"c":30.06,"h":31.095,"l":30.05,"n":8855,"o":30.78,"t":"2025-01-06T05:00:00Z","v":647451,"vw":30.266181},{"c":29.74,"h":30.24,"l":29.51,"n":11410,"o":30.13,"t":"2025-01-07T05:00:00Z","v":765089,"vw":29.730383},{"c":29.77,"h":29.79,"l":29.36,"n":6876,"o":29.63,"t":"2025-01-08T05:00:00Z","v":425071,"vw":29.695335},{"c":29.24,"h":29.59,"l":28.88,"n":10483,"o":29.24,"t":"2025-01-10T05:00:00Z","v":933284,"vw":29.217218},{"c":29.66,"h":29.69,"l":29.14,"n":8754,"o":29.16,"t":"2025-01-13T05:00:00Z","v":772463,"vw":29.508301},{"c":29.62,"h":29.845,"l":29.38,"n":9482,"o":29.72,"t":"2025-01-14T05:00:00Z","v":806172,"vw":29.578693},{"c":29.71,"h":30.44,"l":29.69,"n":7084,"o":30.37,"t":"2025-01-15T05:00:00Z","v":487758,"vw":29.824032},{"c":29.78,"h":29.91,"l":29.58,"n":10093,"o":29.75,"t":"2025-01-16T05:00:00Z","v":1181953,"vw":29.729347},{"c":29.57,"h":30.2162,"l":29.55,"n":7030,"o":29.97,"t":"2025-01-17T05:00:00Z","v":504698,"vw":29.697976},{"c":29.88,"h":30.06,"l":29.63,"n":5805,"o":29.63,"t":"2025-01-21T05:00:00Z","v":495282,"vw":29.888546},{"c":29.82,"h":29.83,"l":29.45,"n":10423,"o":29.55,"t":"2025-01-22T05:00:00Z","v":874541,"vw":29.703943},{"c":29.61,"h":29.89,"l":29.43,"n":9072,"o":29.62,"t":"2025-01-23T05:00:00Z","v":741708,"vw":29.649676},{"c":29.82,"h":29.88,"l":29.41,"n":6742,"o":29.5,"t":"2025-01-24T05:00:00Z","v":761988,"vw":29.789476},{"c":30.42,"h":30.62,"l":29.82,"n":10190,"o":29.84,"t":"2025-01-27T05:00:00Z","v":842725,"vw":30.313576},{"c":29.33,"h":30.3,"l":29.13,"n":14827,"o":30.22,"t":"2025-01-28T05:00:00Z","v":1733750,"vw":29.5388},{"c":28.64,"h":29.565,"l":28.44,"n":13322,"o":29.36,"t":"2025-01-29T05:00:00Z","v":1119665,"vw":28.805779},{"c":29.48,"h":29.52,"l":28.91,"n":10943,"o":29.23,"t":"2025-01-30T05:00:00Z","v":917229,"vw":29.371228},{"c":29.44,"h":29.53,"l":29.11,"n":13310,"o":29.42,"t":"2025-01-31T05:00:00Z","v":1016319,"vw":29.38284},{"c":29.16,"h":29.64,"l":28.93,"n":12047,"o":29.17,"t":"2025-02-03T05:00:00Z","v":838220,"vw":29.174842},{"c":29.34,"h":29.6,"l":28.91,"n":9395,"o":29.01,"t":"2025-02-04T05:00:00Z","v":1024610,"vw":29.332684},{"c":29.19,"h":29.445,"l":28.93,"n":10990,"o":29.39,"t":"2025-02-05T05:00:00Z","v":988382,"vw":29.233461},{"c":29.73,"h":29.75,"l":29.06,"n":12786,"o":29.17,"t":"2025-02-06T05:00:00Z","v":1098733,"vw":29.598206},{"c":29.5,"h":29.86,"l":29.17,"n":14802,"o":29.23,"t":"2025-02-07T05:00:00Z","v":1745214,"vw":29.521217},{"c":28.8,"h":29.41,"l":28.79,"n":10849,"o":29.41,"t":"2025-02-10T05:00:00Z","v":1081538,"vw":28.940564},{"c":28.45,"h":28.79,"l":28.33,"n":12584,"o":28.58,"t":"2025-02-11T05:00:00Z","v":829582,"vw":28.48135},{"c":28.1,"h":28.29,"l":27.81,"n":13930,"o":27.94,"t":"2025-02-12T05:00:00Z","v":1693012,"vw":28.037945},{"c":27.85,"h":28.24,"l":27.78,"n":15720,"o":28.24,"t":"2025-02-13T05:00:00Z","v":1307849,"vw":27.928629},{"c":27.28,"h":28.15,"l":27.18,"n":13505,"o":27.87,"t":"2025-02-14T05:00:00Z","v":1494665,"vw":27.384576},{"c":27.37,"h":27.605,"l":27.05,"n":11014,"o":27.19,"t":"2025-02-18T05:00:00Z","v":1230046,"vw":27.353539},{"c":26.86,"h":27.295,"l":26.8,"n":10894,"o":27.18,"t":"2025-02-19T05:00:00Z","v":1341753,"vw":26.921949},{"c":26.73,"h":26.985,"l":26.63,"n":10607,"o":26.79,"t":"2025-02-20T05:00:00Z","v":2129312,"vw":26.762552},{"c":26.77,"h":27.2,"l":26.41,"n":12556,"o":27.2,"t":"2025-02-21T05:00:00Z","v":1224944,"vw":26.725162},{"c":26.75,"h":27.25,"l":26.73,"n":10249,"o":26.79,"t":"2025-02-24T05:00:00Z","v":852500,"vw":26.884781},{"c":26.99,"h":27.41,"l":26.72,"n":11245,"o":26.88,"t":"2025-02-25T05:00:00Z","v":1370376,"vw":27.093404},{"c":27.14,"h":27.335,"l":26.8,"n":10208,"o":26.88,"t":"2025-02-26T05:00:00Z","v":736698,"vw":27.08797},{"c":26.97,"h":27.475,"l":26.895,"n":11077,"o":27.25,"t":"2025-02-27T05:00:00Z","v":1243897,"vw":27.052346},{"c":27.03,"h":27.115,"l":26.65,"n":12686,"o":26.92,"t":"2025-02-28T05:00:00Z","v":1588280,"vw":26.972431},{"c":26.69,"h":27.18,"l":26.52,"n":13952,"o":26.96,"t":"2025-03-03T05:00:00Z","v":1151559,"vw":26.789816},{"c":26.84,"h":27.15,"l":26.48,"n":15616,"o":26.6,"t":"2025-03-04T05:00:00Z","v":1228136,"vw":26.82343},{"c":27.01,"h":27.18,"l":26.51,"n":10282,"o":26.72,"t":"2025-03-05T05:00:00Z","v":880672,"vw":26.918756},{"c":26.67,"h":26.98,"l":26.175,"n":12604,"o":26.77,"t":"2025-03-06T05:00:00Z","v":952371,"vw":26.591246},{"c":27.15,"h":27.3,"l":26.65,"n":12627,"o":26.65,"t":"2025-03-07T05:00:00Z","v":981015,"vw":27.081227},{"c":27.13,"h":27.64,"l":27.02,"n":16729,"o":27.23,"t":"2025-03-10T04:00:00Z","v":1543277,"vw":27.228313},{"c":26.75,"h":27.275,"l":26.495,"n":14504,"o":27.17,"t":"2025-03-11T04:00:00Z","v":1489926,"vw":26.814182},{"c":26.92,"h":27.22,"l":26.79,"n":17374,"o":26.81,"t":"2025-03-12T04:00:00Z","v":1585558,"vw":26.949992},{"c":26.27,"h":27.095,"l":26.255,"n":12833,"o":26.78,"t":"2025-03-13T04:00:00Z","v":1375498,"vw":26.537762},{"c":26.79,"h":26.855,"l":26.27,"n":11243,"o":26.42,"t":"2025-03-14T04:00:00Z","v":1257502,"vw":26.655664},{"c":27.05,"h":27.32,"l":27,"n":12768,"o":27,"t":"2025-03-17T04:00:00Z","v":1097109,"vw":27.089329},{"c":27.02,"h":27.16,"l":26.85,"n":9971,"o":26.91,"t":"2025-03-18T04:00:00Z","v":1141318,"vw":27.034521},{"c":27.06,"h":27.21,"l":26.68,"n":11039,"o":27.03,"t":"2025-03-19T04:00:00Z","v":909593,"vw":26.997644},{"c":27.08,"h":27.217,"l":26.84,"n":9493,"o":26.93,"t":"2025-03-20T04:00:00Z","v":826578,"vw":27.082487},{"c":26.75,"h":26.99,"l":26.58,"n":10346,"o":26.9,"t":"2025-03-21T04:00:00Z","v":1448081,"vw":26.794261},{"c":27.21,"h":27.42,"l":26.86,"n":10710,"o":26.92,"t":"2025-03-24T04:00:00Z","v":931246,"vw":27.232304},{"c":27.07,"h":27.39,"l":26.86,"n":9201,"o":27.25,"t":"2025-03-25T04:00:00Z","v":729646,"vw":27.088231},{"c":27.12,"h":27.305,"l":26.89,"n":9652,"o":27.02,"t":"2025-03-26T04:00:00Z","v":814817,"vw":27.087821},{"c":27.08,"h":27.34,"l":26.935,"n":9443,"o":27.18,"t":"2025-03-27T04:00:00Z","v":747512,"vw":27.087231},{"c":27.3,"h":27.39,"l":26.868,"n":10607,"o":27.2,"t":"2025-03-28T04:00:00Z","v":861979,"vw":27.157677},{"c":27.27,"h":27.52,"l":26.96,"n":18923,"o":27,"t":"2025-03-31T04:00:00Z","v":1661813,"vw":27.278042},{"c":27.2,"h":27.48,"l":26.96,"n":12446,"o":27.3,"t":"2025-04-01T04:00:00Z","v":999768,"vw":27.160213},{"c":27.6,"h":27.725,"l":26.87,"n":15651,"o":26.99,"t":"2025-04-02T04:00:00Z","v":1089063,"vw":27.497084},{"c":26.56,"h":27.535,"l":26.525,"n":15131,"o":27.04,"t":"2025-04-03T04:00:00Z","v":1048330,"vw":26.762424},{"c":26.13,"h":26.625,"l":25.63,"n":22952,"o":26.09,"t":"2025-04-04T04:00:00Z","v":1324129,"vw":26.191186},{"c":25.27,"h":26.48,"l":24.79,"n":18394,"o":25.56,"t":"2025-04-07T04:00:00Z","v":1215531,"vw":25.375122},{"c":24.71,"h":25.845,"l":24.43,"n":17381,"o":25.62,"t":"2025-04-08T04:00:00Z","v":1044332,"vw":25.01147},{"c":25.69,"h":26.005,"l":23.9215,"n":16838,"o":24.35,"t":"2025-04-09T04:00:00Z","v":1248237,"vw":25.297428},{"c":25.2,"h":25.495,"l":24.34,"n":15648,"o":25.16,"t":"2025-04-10T04:00:00Z","v":1153993,"vw":25.041312},{"c":25.56,"h":25.68,"l":24.67,"n":12206,"o":25.16,"t":"2025-04-11T04:00:00Z","v":810647,"vw":25.364986},{"c":25.95,"h":26.085,"l":25.38,"n":13575,"o":25.81,"t":"2025-04-14T04:00:00Z","v":1360511,"vw":25.849233},{"c":26.27,"h":26.35,"l":25.9,"n":10925,"o":25.9,"t":"2025-04-15T04:00:00Z","v":845118,"vw":26.212754},{"c":26.2,"h":26.54,"l":26.03,"n":9354,"o":26.29,"t":"2025-04-16T04:00:00Z","v":757323,"vw":26.206708},{"c":26.38,"h":26.56,"l":26.105,"n":10899,"o":26.29,"t":"2025-04-17T04:00:00Z","v":806563,"vw":26.38637},{"c":26.03,"h":26.25,"l":25.7,"n":9600,"o":26.12,"t":"2025-04-21T04:00:00Z","v":736857,"vw":25.961503},{"c":26.44,"h":26.595,"l":26.2,"n":9223,"o":26.43,"t":"2025-04-22T04:00:00Z","v":689343,"vw":26.432291},{"c":26.58,"h":27.16,"l":26.465,"n":11631,"o":26.71,"t":"2025-04-23T04:00:00Z","v":904595,"vw":26.695774},{"c":26.5,"h":26.725,"l":26.39,"n":10083,"o":26.49,"t":"2025-04-24T04:00:00Z","v":907036,"vw":26.544902},{"c":26.36,"h":26.61,"l":26.17,"n":7980,"o":26.49,"t":"2025-04-25T04:00:00Z","v":502976,"vw":26.410781},{"c":26.69,"h":26.81,"l":26.25,"n":14462,"o":26.25,"t":"2025-04-28T04:00:00Z","v":969829,"vw":26.647978},{"c":25.58,"h":26.62,"l":25.31,"n":20607,"o":25.31,"t":"2025-04-29T04:00:00Z","v":1717678,"vw":25.750969},{"c":26.11,"h":26.17,"l":25.21,"n":16494,"o":25.52,"t":"2025-04-30T04:00:00Z","v":1549961,"vw":25.798591},{"c":26.19,"h":26.38,"l":25.795,"n":10125,"o":26.11,"t":"2025-05-01T04:00:00Z","v":694137,"vw":26.203698},{"c":26.56,"h":26.645,"l":26.32,"n":8435,"o":26.46,"t":"2025-05-02T04:00:00Z","v":404632,"vw":26.531853},{"c":26.22,"h":26.54,"l":26.2,"n":7685,"o":26.49,"t":"2025-05-05T04:00:00Z","v":607376,"vw":26.28787},{"c":26.46,"h":26.59,"l":25.99,"n":11546,"o":26.25,"t":"2025-05-06T04:00:00Z","v":1271893,"vw":26.419178},{"c":26.6,"h":26.72,"l":26.41,"n":10216,"o":26.66,"t":"2025-05-07T04:00:00Z","v":757390,"vw":26.593334},{"c":26.54,"h":26.86,"l":26.41,"n":7776,"o":26.82,"t":"2025-05-08T04:00:00Z","v":494429,"vw":26.601369},{"c":26.78,"h":26.87,"l":26.37,"n":9672,"o":26.54,"t":"2025-05-09T04:00:00Z","v":641196,"vw":26.747089},{"c":27,"h":27.49,"l":26.8,"n":14376,"o":27.42,"t":"2025-05-12T04:00:00Z","v":938965,"vw":27.021037},{"c":27.02,"h":27.17,"l":26.75,"n":11865,"o":27.01,"t":"2025-05-13T04:00:00Z","v":853097,"vw":27.0085},{"c":26.44,"h":26.85,"l":26.43,"n":11268,"o":26.85,"t":"2025-05-14T04:00:00Z","v":898126,"vw":26.526046},{"c":27.25,"h":27.26,"l":26.44,"n":11648,"o":26.51,"t":"2025-05-15T04:00:00Z","v":721406,"vw":27.073771},{"c":27.42,"h":27.65,"l":27.12,"n":11912,"o":27.37,"t":"2025-05-16T04:00:00Z","v":1493951,"vw":27.48517},{"c":27.47,"h":27.49,"l":27.12,"n":7386,"o":27.16,"t":"2025-05-19T04:00:00Z","v":735764,"vw":27.429294},{"c":27.47,"h":27.61,"l":27.3,"n":9581,"o":27.3,"t":"2025-05-20T04:00:00Z","v":720600,"vw":27.490759},{"c":26.96,"h":27.35,"l":26.95,"n":11161,"o":27.31,"t":"2025-05-21T04:00:00Z","v":718513,"vw":27.094741},{"c":26.98,"h":27.03,"l":26.71,"n":10155,"o":26.82,"t":"2025-05-22T04:00:00Z","v":1411749,"vw":26.883112},{"c":26.95,"h":27.05,"l":26.65,"n":11479,"o":26.87,"t":"2025-05-23T04:00:00Z","v":756776,"vw":26.883546},{"c":27.65,"h":27.72,"l":27.11,"n":12942,"o":27.27,"t":"2025-05-27T04:00:00Z","v":1094971,"vw":27.546279},{"c":27.4,"h":27.75,"l":27.2099,"n":11534,"o":27.58,"t":"2025-05-28T04:00:00Z","v":823080,"vw":27.369447},{"c":27.5,"h":27.52,"l":27.09,"n":11362,"o":27.17,"t":"2025-05-29T04:00:00Z","v":793219,"vw":27.416836},{"c":27.45,"h":27.5543,"l":27.11,"n":10206,"o":27.5,"t":"2025-05-30T04:00:00Z","v":953269,"vw":27.422657},{"c":27.74,"h":27.75,"l":27.075,"n":12466,"o":27.25,"t":"2025-06-02T04:00:00Z","v":833367,"vw":27.597635},{"c":27.56,"h":27.87,"l":27.505,"n":9915,"o":27.65,"t":"2025-06-03T04:00:00Z","v":700630,"vw":27.612765},{"c":27.48,"h":27.55,"l":27.165,"n":11006,"o":27.43,"t":"2025-06-04T04:00:00Z","v":910355,"vw":27.448702},{"c":27.43,"h":27.57,"l":27.28,"n":8955,"o":27.43,"t":"2025-06-05T04:00:00Z","v":963835,"vw":27.447956},{"c":28.12,"h":28.19,"l":27.645,"n":9295,"o":27.69,"t":"2025-06-06T04:00:00Z","v":904258,"vw":28.023293},{"c":28.29,"h":28.515,"l":28.04,"n":10132,"o":28.08,"t":"2025-06-09T04:00:00Z","v":924655,"vw":28.302684},{"c":28.61,"h":28.71,"l":28.28,"n":9109,"o":28.5,"t":"2025-06-10T04:00:00Z","v":646741,"vw":28.545772},{"c":28.42,"h":28.8,"l":28.32,"n":8504,"o":28.79,"t":"2025-06-11T04:00:00Z","v":584428,"vw":28.520966},{"c":28.76,"h":28.77,"l":28.36,"n":8321,"o":28.38,"t":"2025-06-12T04:00:00Z","v":648727,"vw":28.687274},{"c":28.6,"h":28.74,"l":28.335,"n":11926,"o":28.66,"t":"2025-06-13T04:00:00Z","v":819140,"vw":28.552838},{"c":28.62,"h":29,"l":28.555,"n":10222,"o":28.79,"t":"2025-06-16T04:00:00Z","v":760291,"vw":28.718751},{"c":28.56,"h":28.695,"l":28.39,"n":9881,"o":28.42,"t":"2025-06-17T04:00:00Z","v":934716,"vw":28.584247},{"c":28.61,"h":28.84,"l":28.515,"n":8607,"o":28.56,"t":"2025-06-18T04:00:00Z","v":478709,"vw":28.652211},{"c":28.53,"h":28.89,"l":28.38,"n":7762,"o":28.75,"t":"2025-06-20T04:00:00Z","v":1339651,"vw":28.59268},{"c":28.91,"h":28.92,"l":28.345,"n":12402,"o":28.68,"t":"2025-06-23T04:00:00Z","v":915893,"vw":28.745321},{"c":28.48,"h":29.055,"l":28.34,"n":11596,"o":28.9,"t":"2025-06-24T04:00:00Z","v":953380,"vw":28.503903},{"c":27.8,"h":28.3483,"l":27.71,"n":11838,"o":28.25,"t":"2025-06-25T04:00:00Z","v":831543,"vw":27.879123},{"c":27.93,"h":28.01,"l":27.65,"n":11742,"o":27.97,"t":"2025-06-26T04:00:00Z","v":1050180,"vw":27.856854},{"c":27.77,"h":28.115,"l":27.61,"n":13014,"o":27.97,"t":"2025-06-27T04:00:00Z","v":1557383,"vw":27.793414},{"c":27.58,"h":27.61,"l":27.21,"n":12853,"o":27.56,"t":"2025-06-30T04:00:00Z","v":1032225,"vw":27.516152},{"c":28.01,"h":28.37,"l":27.455,"n":14325,"o":27.6,"t":"2025-07-01T04:00:00Z","v":993745,"vw":28.021806},{"c":28.18,"h":28.21,"l":27.71,"n":10292,"o":28.08,"t":"2025-07-02T04:00:00Z","v":731253,"vw":28.084337},{"c":28.39,"h":28.57,"l":27.96,"n":6526,"o":28.1,"t":"2025-07-03T04:00:00Z","v":595169,"vw":28.35905},{"c":28.19,"h":28.5515,"l":28.145,"n":8285,"o":28.24,"t":"2025-07-07T04:00:00Z","v":567005,"vw":28.240852},{"c":28.23,"h":28.32,"l":27.95,"n":9867,"o":27.95,"t":"2025-07-08T04:00:00Z","v":1085139,"vw":28.209804},{"c":28.2,"h":28.41,"l":28.09,"n":7743,"o":28.29,"t":"2025-07-09T04:00:00Z","v":625887,"vw":28.268331},{"c":28.2,"h":28.64,"l":28.17,"n":11697,"o":28.17,"t":"2025-07-10T04:00:00Z","v":752365,"vw":28.295003},{"c":28.28,"h":28.305,"l":27.88,"n":10800,"o":28.01,"t":"2025-07-11T04:00:00Z","v":807027,"vw":28.212911},{"c":28.34,"h":28.5,"l":28.16,"n":9928,"o":28.29,"t":"2025-07-14T04:00:00Z","v":773443,"vw":28.299669},{"c":27.81,"h":28.38,"l":27.79,"n":10114,"o":28.38,"t":"2025-07-15T04:00:00Z","v":822586,"vw":27.90421},{"c":28.07,"h":28.11,"l":27.61,"n":9978,"o":27.9,"t":"2025-07-16T04:00:00Z","v":888296,"vw":28.003596},{"c":28.04,"h":28.18,"l":27.79,"n":9615,"o":28.08,"t":"2025-07-17T04:00:00Z","v":856421,"vw":28.010957},{"c":27.85,"h":28.185,"l":27.81,"n":8329,"o":28.05,"t":"2025-07-18T04:00:00Z","v":571780,"vw":27.913021},{"c":27.96,"h":28.2,"l":27.78,"n":8725,"o":27.94,"t":"2025-07-21T04:00:00Z","v":572609,"vw":27.943613},{"c":28.38,"h":28.4537,"l":27.925,"n":7683,"o":27.94,"t":"2025-07-22T04:00:00Z","v":683651,"vw":28.34035},{"c":28.07,"h":28.4,"l":27.86,"n":9309,"o":28.39,"t":"2025-07-23T04:00:00Z","v":556324,"vw":28.065138},{"c":27.82,"h":27.99,"l":27.735,"n":7912,"o":27.86,"t":"2025-07-24T04:00:00Z","v":426521,"vw":27.851963},{"c":28.03,"h":28.06,"l":27.65,"n":7942,"o":27.85,"t":"2025-07-25T04:00:00Z","v":493804,"vw":27.97031},{"c":27.95,"h":28.31,"l":27.77,"n":15183,"o":28.1,"t":"2025-07-28T04:00:00Z","v":1002643,"vw":28.01124},{"c":27.6,"h":28.625,"l":27.55,"n":18056,"o":28.52,"t":"2025-07-29T04:00:00Z","v":1541856,"vw":27.772899},{"c":27.32,"h":27.715,"l":26.97,"n":15139,"o":27.58,"t":"2025-07-30T04:00:00Z","v":1148203,"vw":27.312967},{"c":27.28,"h":27.495,"l":27.09,"n":12006,"o":27.09,"t":"2025-07-31T04:00:00Z","v":866327,"vw":27.260433},{"c":27.28,"h":27.65,"l":26.91,"n":12415,"o":27.65,"t":"2025-08-01T04:00:00Z","v":971942,"vw":27.199926},{"c":27.86,"h":27.885,"l":27.29,"n":11533,"o":27.29,"t":"2025-08-04T04:00:00Z","v":828128,"vw":27.768047},{"c":28.01,"h":28.025,"l":27.69,"n":8792,"o":27.76,"t":"2025-08-05T04:00:00Z","v":669543,"vw":27.915567},{"c":28.26,"h":28.405,"l":27.95,"n":11782,"o":28.08,"t":"2025-08-06T04:00:00Z","v":757886,"vw":28.208485},{"c":28.18,"h":28.58,"l":28.0275,"n":13033,"o":28.26,"t":"2025-08-07T04:00:00Z","v":1043561,"vw":28.18659},{"c":27.77,"h":28.35,"l":27.7,"n":8554,"o":28.19,"t":"2025-08-08T04:00:00Z","v":608039,"vw":27.826311},{"c":27.37,"h":27.82,"l":27.345,"n":8616,"o":27.69,"t":"2025-08-11T04:00:00Z","v":622738,"vw":27.484432},{"c":27.67,"h":27.74,"l":27.32,"n":10961,"o":27.4,"t":"2025-08-12T04:00:00Z","v":690705,"vw":27.592413},{"c":28.04,"h":28.11,"l":27.66,"n":11091,"o":27.8,"t":"2025-08-13T04:00:00Z","v":687032,"vw":27.973094},{"c":27.79,"h":27.98,"l":27.51,"n":9774,"o":27.91,"t":"2025-08-14T04:00:00Z","v":525157,"vw":27.74336},{"c":27.86,"h":27.89,"l":27.65,"n":7749,"o":27.89,"t":"2025-08-15T04:00:00Z","v":704555,"vw":27.794854},{"c":27.59,"h":27.95,"l":27.53,"n":8632,"o":27.94,"t":"2025-08-18T04:00:00Z","v":536414,"vw":27.653381},{"c":28.09,"h":28.2,"l":27.71,"n":10161,"o":27.73,"t":"2025-08-19T04:00:00Z","v":644473,"vw":28.036143},{"c":28.07,"h":28.43,"l":28,"n":11397,"o":28.23,"t":"2025-08-20T04:00:00Z","v":1225022,"vw":28.161414},{"c":28.43,"h":28.44,"l":27.96,"n":10564,"o":27.96,"t":"2025-08-21T04:00:00Z","v":1151606,"vw":28.288313},{"c":28.94,"h":29.36,"l":28.58,"n":13538,"o":28.63,"t":"2025-08-22T04:00:00Z","v":941113,"vw":29.004448},{"c":28.73,"h":29.08,"l":28.63,"n":12110,"o":28.98,"t":"2025-08-25T04:00:00Z","v":1186825,"vw":28.787046},{"c":28.57,"h":28.885,"l":28.56,"n":13078,"o":28.66,"t":"2025-08-26T04:00:00Z","v":922721,"vw":28.678258},{"c":28.89,"h":28.94,"l":28.59,"n":10392,"o":28.59,"t":"2025-08-27T04:00:00Z","v":813035,"vw":28.858016},{"c":28.86,"h":29.08,"l":28.59,"n":14130,"o":28.89,"t":"2025-08-28T04:00:00Z","v":1310459,"vw":28.810828},{"c":28.78,"h":28.97,"l":28.63,"n":12922,"o":28.9,"t":"2025-08-29T04:00:00Z","v":1068947,"vw":28.75041},{"c":29.05,"h":29.19,"l":28.3,"n":18010,"o":28.57,"t":"2025-09-02T04:00:00Z","v":1468943,"vw":28.944758},{"c":29.92,"h":29.95,"l":29,"n":24086,"o":29.01,"t":"2025-09-03T04:00:00Z","v":2361804,"vw":29.684021},{"c":30.41,"h":30.48,"l":29.9,"n":18615,"o":30,"t":"2025-09-04T04:00:00Z","v":2149622,"vw":30.261837},{"c":30.66,"h":30.77,"l":30.37,"n":14730,"o":30.52,"t":"2025-09-05T04:00:00Z","v":1001260,"vw":30.619367},{"c":30.49,"h":30.61,"l":30.11,"n":14787,"o":30.31,"t":"2025-09-08T04:00:00Z","v":899879,"vw":30.448571},{"c":30.44,"h":30.75,"l":30.2,"n":12498,"o":30.57,"t":"2025-09-09T04:00:00Z","v":721292,"vw":30.404247},{"c":30.52,"h":30.8,"l":30.45,"n":12479,"o":30.54,"t":"2025-09-10T04:00:00Z","v":837570,"vw":30.570776},{"c":30.57,"h":30.895,"l":30.49,"n":13370,"o":30.58,"t":"2025-09-11T04:00:00Z","v":898755,"vw":30.652048},{"c":30.66,"h":30.74,"l":30.38,"n":8649,"o":30.58,"t":"2025-09-12T04:00:00Z","v":576723,"vw":30.620678},{"c":30.47,"h":30.7406,"l":30.4,"n":10808,"o":30.68,"t":"2025-09-15T04:00:00Z","v":943421,"vw":30.522171},{"c":30.58,"h":30.62,"l":30.32,"n":9106,"o":30.42,"t":"2025-09-16T04:00:00Z","v":796393,"vw":30.520581},{"c":30.45,"h":31.12,"l":30.34,"n":13607,"o":30.84,"t":"2025-09-17T04:00:00Z","v":1100791,"vw":30.615785},{"c":30.92,"h":31.045,"l":30.41,"n":10289,"o":30.48,"t":"2025-09-18T04:00:00Z","v":801100,"vw":30.870539},{"c":30.4,"h":31.24,"l":30.29,"n":10703,"o":30.89,"t":"2025-09-19T04:00:00Z","v":1560145,"vw":30.537744},{"c":30.29,"h":30.4,"l":30.1,"n":10483,"o":30.36,"t":"2025-09-22T04:00:00Z","v":741577,"vw":30.284082},{"c":29.74,"h":30.377,"l":29.685,"n":16542,"o":30.2,"t":"2025-09-23T04:00:00Z","v":1329536,"vw":29.902213},{"c":29.45,"h":29.8,"l":29.25,"n":12751,"o":29.74,"t":"2025-09-24T04:00:00Z","v":1118377,"vw":29.500928},{"c":29.27,"h":29.62,"l":29.17,"n":12252,"o":29.51,"t":"2025-09-25T04:00:00Z","v":1014446,"vw":29.312578},{"c":29.29,"h":29.375,"l":29.06,"n":10289,"o":29.25,"t":"2025-09-26T04:00:00Z","v":724166,"vw":29.269725},{"c":29.18,"h":29.44,"l":29.01,"n":10457,"o":29.29,"t":"2025-09-29T04:00:00Z","v":782943,"vw":29.132371},{"c":29.06,"h":29.08,"l":28.79,"n":11158,"o":28.87,"t":"2025-09-30T04:00:00Z","v":799235,"vw":29.006973},{"c":29.21,"h":29.265,"l":28.965,"n":10605,"o":29.07,"t":"2025-10-01T04:00:00Z","v":903226,"vw":29.158441},{"c":28.71,"h":29.05,"l":28.605,"n":13311,"o":29.05,"t":"2025-10-02T04:00:00Z","v":1040896,"vw":28.731959},{"c":28.88,"h":29.035,"l":28.67,"n":9199,"o":28.8,"t":"2025-10-03T04:00:00Z","v":742232,"vw":28.838762},{"c":28.7,"h":29.31,"l":28.69,"n":11819,"o":28.86,"t":"2025-10-06T04:00:00Z","v":870487,"vw":28.853424},{"c":28.55,"h":28.825,"l":28.4,"n":10016,"o":28.62,"t":"2025-10-07T04:00:00Z","v":587931,"vw":28.561088},{"c":28.35,"h":28.73,"l":28.24,"n":5590,"o":28.62,"t":"2025-10-08T04:00:00Z","v":363823,"vw":28.370539},{"c":28.04,"h":28.385,"l":28,"n":7511,"o":28.35,"t":"2025-10-09T04:00:00Z","v":590115,"vw":28.096904},{"c":27.66,"h":28.3,"l":27.61,"n":9884,"o":28.16,"t":"2025-10-10T04:00:00Z","v":463217,"vw":27.779262},{"c":27.82,"h":27.902,"l":27.43,"n":9808,"o":27.8,"t":"2025-10-13T04:00:00Z","v":587028,"vw":27.731184},{"c":27.84,"h":27.995,"l":27.53,"n":9902,"o":27.83,"t":"2025-10-14T04:00:00Z","v":520436,"vw":27.794261},{"c":28.2,"h":28.39,"l":27.88,"n":11098,"o":27.88,"t":"2025-10-15T04:00:00Z","v":752347,"vw":28.168468},{"c":27.92,"h":28.41,"l":27.79,"n":10416,"o":28.18,"t":"2025-10-16T04:00:00Z","v":538776,"vw":28.027626},{"c":28.05,"h":28.16,"l":27.835,"n":9534,"o":27.87,"t":"2025-10-17T04:00:00Z","v":487015,"vw":28.000132},{"c":28.33,"h":28.33,"l":27.815,"n":7812,"o":28.1,"t":"2025-10-20T04:00:00Z","v":523668,"vw":28.149196},{"c":28.28,"h":28.61,"l":28.135,"n":9038,"o":28.34,"t":"2025-10-21T04:00:00Z","v":734866,"vw":28.375447},{"c":28.26,"h":28.525,"l":28.19,"n":9320,"o":28.44,"t":"2025-10-22T04:00:00Z","v":657042,"vw":28.321049},{"c":28.42,"h":28.47,"l":28,"n":8892,"o":28.38,"t":"2025-10-23T04:00:00Z","v":738190,"vw":28.366253},{"c":28.37,"h":28.59,"l":28.33,"n":7566,"o":28.57,"t":"2025-10-24T04:00:00Z","v":471303,"vw":28.405308},{"c":28.27,"h":28.36,"l":28.02,"n":10668,"o":28.29,"t":"2025-10-27T04:00:00Z","v":733630,"vw":28.213004},{"c":28,"h":28.23,"l":27.89,"n":8469,"o":28.23,"t":"2025-10-28T04:00:00Z","v":613881,"vw":28.002539},{"c":27.49,"h":28.07,"l":27.31,"n":16827,"o":27.86,"t":"2025-10-29T04:00:00Z","v":1270759,"vw":27.653557},{"c":27.32,"h":27.64,"l":27.06,"n":16343,"o":27.36,"t":"2025-10-30T04:00:00Z","v":1075060,"vw":27.273654},{"c":28.17,"h":28.6999,"l":27.475,"n":17804,"o":28.2,"t":"2025-10-31T04:00:00Z","v":1339089,"vw":28.207925},{"c":28.35,"h":28.36,"l":27.34,"n":15684,"o":27.97,"t":"2025-11-03T05:00:00Z","v":1164169,"vw":28.126932},{"c":28.57,"h":28.645,"l":28.18,"n":14911,"o":28.54,"t":"2025-11-04T05:00:00Z","v":1116000,"vw":28.52337},{"c":28.79,"h":28.87,"l":28.44,"n":14848,"o":28.72,"t":"2025-11-05T05:00:00Z","v":993749,"vw":28.74853},{"c":28.89,"h":28.98,"l":28.58,"n":11784,"o":28.68,"t":"2025-11-06T05:00:00Z","v":592208,"vw":28.82958},{"c":28.98,"h":29.15,"l":28.66,"n":12554,"o":29.01,"t":"2025-11-07T05:00:00Z","v":868263,"vw":28.90436},{"c":28.9,"h":29.14,"l":28.77,"n":9504,"o":29,"t":"2025-11-10T05:00:00Z","v":606681,"vw":28.931851},{"c":29.23,"h":29.25,"l":28.82,"n":6294,"o":29.05,"t":"2025-11-11T05:00:00Z","v":474926,"vw":29.163519},{"c":29.07,"h":29.27,"l":28.945,"n":8859,"o":29.16,"t":"2025-11-12T05:00:00Z","v":579735,"vw":29.097027},{"c":28.83,"h":29.28,"l":28.73,"n":9838,"o":28.93,"t":"2025-11-13T05:00:00Z","v":647496,"vw":28.951167},{"c":28.92,"h":28.98,"l":28.64,"n":8798,"o":28.98,"t":"2025-11-14T05:00:00Z","v":484537,"vw":28.880314},{"c":28.65,"h":29.25,"l":28.635,"n":10142,"o":28.98,"t":"2025-11-17T05:00:00Z","v":633943,"vw":28.744488},{"c":29.2,"h":29.33,"l":28.4355,"n":14721,"o":28.7,"t":"2025-11-18T05:00:00Z","v":1266148,"vw":29.051462},{"c":29.72,"h":29.885,"l":29.0219,"n":16426,"o":29.13,"t":"2025-11-19T05:00:00Z","v":1336392,"vw":29.650758},{"c":29.64,"h":30.07,"l":29.63,"n":14326,"o":29.95,"t":"2025-11-20T05:00:00Z","v":1034322,"vw":29.786545},{"c":30.13,"h":30.34,"l":29.59,"n":16310,"o":29.84,"t":"2025-11-21T05:00:00Z","v":1934493,"vw":30.081198},{"c":30.48,"h":30.595,"l":29.91,"n":17256,"o":30.04,"t":"2025-11-24T05:00:00Z","v":2358348,"vw":30.388299},{"c":30.66,"h":30.985,"l":30.32,"n":16131,"o":30.42,"t":"2025-11-25T05:00:00Z","v":1149032,"vw":30.735891},{"c":30.65,"h":30.91,"l":30.53,"n":13668,"o":30.53,"t":"2025-11-26T05:00:00Z","v":1041823,"vw":30.714429},{"c":30.73,"h":30.78,"l":30.57,"n":5916,"o":30.75,"t":"2025-11-28T05:00:00Z","v":391048,"vw":30.69044},{"c":30.49,"h":30.74,"l":30.41,"n":8409,"o":30.48,"t":"2025-12-01T05:00:00Z","v":712373,"vw":30.539101},{"c":30.27,"h":30.73,"l":30.13,"n":11257,"o":30.64,"t":"2025-12-02T05:00:00Z","v":663614,"vw":30.406605},{"c":29.87,"h":30.5,"l":29.75,"n":9575,"o":30.29,"t":"2025-12-03T05:00:00Z","v":634405,"vw":29.907808},{"c":29.55,"h":30.147,"l":29.505,"n":10536,"o":29.78,"t":"2025-12-04T05:00:00Z","v":779379,"vw":29.680748},{"c":29.11,"h":29.56,"l":28.955,"n":9997,"o":29.44,"t":"2025-12-05T05:00:00Z","v":584527,"vw":29.157884},{"c":29.21,"h":29.31,"l":28.69,"n":9314,"o":28.99,"t":"2025-12-08T05:00:00Z","v":604648,"vw":29.176674},{"c":28.92,"h":29.57,"l":28.9,"n":13983,"o":29.32,"t":"2025-12-09T05:00:00Z","v":888942,"vw":29.101275},{"c":29.16,"h":29.435,"l":28.5692,"n":16543,"o":28.85,"t":"2025-12-10T05:00:00Z","v":1233515,"vw":29.044384},{"c":29.18,"h":29.44,"l":29.06,"n":11749,"o":29.31,"t":"2025-12-11T05:00:00Z","v":876956,"vw":29.237373},{"c":29.48,"h":29.58,"l":29.155,"n":12852,"o":29.32,"t":"2025-12-12T05:00:00Z","v":934352,"vw":29.455921},{"c":29.43,"h":29.7099,"l":29.09,"n":12420,"o":29.67,"t":"2025-12-15T05:00:00Z","v":981737,"vw":29.387243},{"c":29.11,"h":29.69,"l":29.04,"n":11912,"o":29.51,"t":"2025-12-16T05:00:00Z","v":848467,"vw":29.166899},{"c":29.18,"h":29.375,"l":28.95,"n":9158,"o":29.11,"t":"2025-12-17T05:00:00Z","v":642266,"vw":29.14339},{"c":28.83,"h":29.505,"l":28.73,"n":10992,"o":29.36,"t":"2025-12-18T05:00:00Z","v":987423,"vw":28.94495},{"c":28.65,"h":28.995,"l":28.38,"n":11842,"o":28.74,"t":"2025-12-19T05:00:00Z","v":2193491,"vw":28.65064},{"c":28.25,"h":28.865,"l":28.2,"n":11611,"o":28.62,"t":"2025-12-22T05:00:00Z","v":991821,"vw":28.353508},{"c":28.14,"h":28.27,"l":27.97,"n":8442,"o":28.22,"t":"2025-12-23T05:00:00Z","v":814169,"vw":28.142334},{"c":28.37,"h":28.41,"l":28.0326,"n":4511,"o":28.08,"t":"2025-12-24T05:00:00Z","v":467724,"vw":28.316915},{"c":28.18,"h":28.41,"l":28.12,"n":8370,"o":28.3,"t":"2025-12-26T05:00:00Z","v":578736,"vw":28.204233},{"c":28.29,"h":28.38,"l":28.1,"n":9732,"o":28.15,"t":"2025-12-29T05:00:00Z","v":771530,"vw":28.263404},{"c":28.29,"h":28.39,"l":28.18,"n":9306,"o":28.25,"t":"2025-12-30T05:00:00Z","v":775213,"vw":28.309293},{"c":27.8,"h":28.07,"l":27.76,"n":10239,"o":27.99,"t":"2025-12-31T05:00:00Z","v":1156543,"vw":27.861624},{"c":27.49,"h":27.83,"l":27.22,"n":14276,"o":27.78,"t":"2026-01-02T05:00:00Z","v":1239519,"vw":27.460076},{"c":27.59,"h":27.775,"l":27.055,"n":17979,"o":27.31,"t":"2026-01-05T05:00:00Z","v":1906141,"vw":27.500844},{"c":28.3,"h":28.48,"l":27.37,"n":17181,"o":27.47,"t":"2026-01-06T05:00:00Z","v":1720021,"vw":28.024367},{"c":28.22,"h":28.52,"l":27.85,"n":16139,"o":28.47,"t":"2026-01-07T05:00:00Z","v":1352085,"vw":28.149638},{"c":29.51,"h":29.58,"l":28.09,"n":17434,"o":28.13,"t":"2026-01-08T05:00:00Z","v":2143237,"vw":29.344471},{"c":29.56,"h":29.86,"l":29.3701,"n":12432,"o":29.47,"t":"2026-01-09T05:00:00Z","v":1103909,"vw":29.573196},{"c":29.75,"h":29.77,"l":29.23,"n":11771,"o":29.59,"t":"2026-01-12T05:00:00Z","v":678473,"vw":29.663325},{"c":29.76,"h":30,"l":29.48,"n":11081,"o":29.82,"t":"2026-01-13T05:00:00Z","v":713810,"vw":29.776413},{"c":30.19,"h":30.25,"l":29.55,"n":11479,"o":29.81,"t":"2026-01-14T05:00:00Z","v":706990,"vw":30.047011},{"c":30.19,"h":30.49,"l":29.97,"n":12983,"o":30.29,"t":"2026-01-15T05:00:00Z","v":1016255,"vw":30.197447},{"c":30.84,"h":30.885,"l":30.1,"n":13435,"o":30.12,"t":"2026-01-16T05:00:00Z","v":1046738,"vw":30.589175},{"c":30.47,"h":30.74,"l":30.06,"n":10210,"o":30.74,"t":"2026-01-20T05:00:00Z","v":734104,"vw":30.410488},{"c":30.33,"h":30.71,"l":30.21,"n":16186,"o":30.66,"t":"2026-01-21T05:00:00Z","v":1502284,"vw":30.380134},{"c":30.43,"h":30.69,"l":30.28,"n":12364,"o":30.465,"t":"2026-01-22T05:00:00Z","v":1678635,"vw":30.505266},{"c":30.63,"h":30.745,"l":30.295,"n":14046,"o":30.34,"t":"2026-01-23T05:00:00Z","v":1339004,"vw":30.58729},{"c":30.37,"h":30.685,"l":30.1945,"n":9751,"o":30.59,"t":"2026-01-26T05:00:00Z","v":761541,"vw":30.360055},{"c":30.34,"h":30.47,"l":30.11,"n":13086,"o":30.37,"t":"2026-01-27T05:00:00Z","v":1089462,"vw":30.29094},{"c":29.55,"h":30.415,"l":29.54,"n":22402,"o":30.35,"t":"2026-01-28T05:00:00Z","v":2054706,"vw":29.739868},{"c":30.21,"h":30.23,"l":29.55,"n":16964,"o":29.8,"t":"2026-01-29T05:00:00Z","v":1447070,"vw":30.102583},{"c":30.81,"h":30.82,"l":29.99,"n":16815,"o":29.99,"t":"2026-01-30T05:00:00Z","v":1935165,"vw":30.668049},{"c":30.74,"h":31.125,"l":30.66,"n":17222,"o":31.01,"t":"2026-02-02T05:00:00Z","v":1236720,"vw":30.833148},{"c":31.06,"h":31.2099,"l":30.59,"n":12801,"o":30.65,"t":"2026-02-03T05:00:00Z","v":986151,"vw":31.05873},{"c":31.1,"h":31.64,"l":31.02,"n":17586,"o":31.51,"t":"2026-02-04T05:00:00Z","v":1423504,"vw":31.20668},{"c":32,"h":32.14,"l":30.9275,"n":22105,"o":31.19,"t":"2026-02-05T05:00:00Z","v":1916468,"vw":31.820986},{"c":32.45,"h":32.67,"l":31.74,"n":19490,"o":32.67,"t":"2026-02-06T05:00:00Z","v":1975459,"vw":32.244276},{"c":31.87,"h":32.54,"l":31.79,"n":14073,"o":32.3,"t":"2026-02-09T05:00:00Z","v":1349766,"vw":31.954197},{"c":32.34,"h":32.6,"l":31.83,"n":15254,"o":32,"t":"2026-02-10T05:00:00Z","v":1690320,"vw":32.295854},{"c":32.39,"h":32.56,"l":32,"n":18652,"o":32.56,"t":"2026-02-11T05:00:00Z","v":1792486,"vw":32.30274},{"c":31.76,"h":32.775,"l":31.705,"n":20574,"o":32.67,"t":"2026-02-12T05:00:00Z","v":1303213,"vw":31.941456},{"c":31.54,"h":32.14,"l":31.5,"n":13023,"o":32.1,"t":"2026-02-13T05:00:00Z","v":1166361,"vw":31.625407},{"c":31.74,"h":31.89,"l":31.32,"n":12195,"o":31.71,"t":"2026-02-17T05:00:00Z","v":714691,"vw":31.698461},{"c":31.51,"h":31.905,"l":31.45,"n":12192,"o":31.65,"t":"2026-02-18T05:00:00Z","v":2566623,"vw":31.585091},{"c":31.73,"h":31.73,"l":31.32,"n":10303,"o":31.45,"t":"2026-02-19T05:00:00Z","v":1746960,"vw":31.662518},{"c":32.45,"h":32.47,"l":31.67,"n":13218,"o":31.99,"t":"2026-02-20T05:00:00Z","v":1744449,"vw":32.287058},{"c":32.64,"h":32.78,"l":32.49,"n":11250,"o":32.5,"t":"2026-02-23T05:00:00Z","v":1083532,"vw":32.635731},{"c":32.27,"h":32.82,"l":32.06,"n":12068,"o":32.58,"t":"2026-02-24T05:00:00Z","v":1101676,"vw":32.25064},{"c":31.84,"h":32.43,"l":31.82,"n":12770,"o":32.3,"t":"2026-02-25T05:00:00Z","v":855422,"vw":31.947116},{"c":32.17,"h":32.51,"l":32.12,"n":12936,"o":32.17,"t":"2026-02-26T05:00:00Z","v":1029826,"vw":32.305684},{"c":31.78,"h":32.44,"l":31.69,"n":12426,"o":32.16,"t":"2026-02-27T05:00:00Z","v":1439530,"vw":31.906129},{"c":32.1,"h":32.22,"l":31.58,"n":10475,"o":31.8,"t":"2026-03-02T05:00:00Z","v":690742,"vw":32.042707},{"c":32.16,"h":32.31,"l":31.18,"n":11970,"o":31.62,"t":"2026-03-03T05:00:00Z","v":887123,"vw":32.000633},{"c":32.62,"h":32.67,"l":31.76,"n":11302,"o":32.25,"t":"2026-03-04T05:00:00Z","v":789829,"vw":32.473249},{"c":32.37,"h":32.53,"l":32.19,"n":12343,"o":32.32,"t":"2026-03-05T05:00:00Z","v":815194,"vw":32.377408},{"c":32.05,"h":32.17,"l":31.67,"n":12955,"o":32.17,"t":"2026-03-06T05:00:00Z","v":946655,"vw":31.976962},{"c":32.41,"h":32.62,"l":31.22,"n":20283,"o":31.78,"t":"2026-03-09T04:00:00Z","v":1628289,"vw":32.060279},{"c":32.34,"h":32.52,"l":32.0913,"n":16382,"o":32.29,"t":"2026-03-10T04:00:00Z","v":1459797,"vw":32.371971},{"c":31.95,"h":32.31,"l":31.73,"n":11894,"o":32.19,"t":"2026-03-11T04:00:00Z","v":1133867,"vw":31.986333},{"c":31.7,"h":32.01,"l":31.38,"n":13088,"o":31.63,"t":"2026-03-12T04:00:00Z","v":916416,"vw":31.770365},{"c":31.67,"h":32.51,"l":31.56,"n":14168,"o":31.97,"t":"2026-03-13T04:00:00Z","v":996805,"vw":31.746433},{"c":31.97,"h":32.45,"l":31.76,"n":14437,"o":31.95,"t":"2026-03-16T04:00:00Z","v":1582281,"vw":32.057496},{"c":31.87,"h":32.25,"l":31.42,"n":11929,"o":32.18,"t":"2026-03-17T04:00:00Z","v":1293886,"vw":31.925552},{"c":31.69,"h":31.96,"l":31.5065,"n":9673,"o":31.76,"t":"2026-03-18T04:00:00Z","v":760880,"vw":31.710518},{"c":31.64,"h":31.88,"l":31.39,"n":10964,"o":31.64,"t":"2026-03-19T04:00:00Z","v":948258,"vw":31.637035},{"c":31.2,"h":31.97,"l":31.02,"n":12275,"o":31.97,"t":"2026-03-20T04:00:00Z","v":1547127,"vw":31.24925},{"c":31.51,"h":32.13,"l":31.125,"n":14825,"o":31.62,"t":"2026-03-23T04:00:00Z","v":1480527,"vw":31.728588},{"c":31.5,"h":31.81,"l":31.325,"n":11602,"o":31.33,"t":"2026-03-24T04:00:00Z","v":1175629,"vw":31.555812},{"c":31.42,"h":31.815,"l":31.37,"n":11263,"o":31.74,"t":"2026-03-25T04:00:00Z","v":699318,"vw":31.471932},{"c":31.32,"h":31.725,"l":31.0401,"n":9408,"o":31.34,"t":"2026-03-26T04:00:00Z","v":541516,"vw":31.384646},{"c":30.61,"h":31.4,"l":30.555,"n":11935,"o":31.37,"t":"2026-03-27T04:00:00Z","v":1116045,"vw":30.832759},{"c":30.93,"h":31.12,"l":30.63,"n":14485,"o":30.92,"t":"2026-03-30T04:00:00Z","v":1025440,"vw":30.892199},{"c":30.6,"h":31.27,"l":30.47,"n":13454,"o":30.97,"t":"2026-03-31T04:00:00Z","v":1211509,"vw":30.655822},{"c":30.58,"h":30.795,"l":30.42,"n":11967,"o":30.59,"t":"2026-04-01T04:00:00Z","v":780650,"vw":30.62739},{"c":31.35,"h":31.43,"l":30.35,"n":14471,"o":30.53,"t":"2026-04-02T04:00:00Z","v":1093290,"vw":31.17808},{"c":31.15,"h":31.33,"l":30.8608,"n":8174,"o":31.22,"t":"2026-04-06T04:00:00Z","v":618894,"vw":31.132794},{"c":31.31,"h":31.495,"l":31.075,"n":12982,"o":31.17,"t":"2026-04-07T04:00:00Z","v":805238,"vw":31.33003},{"c":31.72,"h":31.73,"l":31.1,"n":13826,"o":31.67,"t":"2026-04-08T04:00:00Z","v":1009031,"vw":31.583432},{"c":31.89,"h":32.21,"l":31.6,"n":10458,"o":31.6,"t":"2026-04-09T04:00:00Z","v":602525,"vw":31.932548},{"c":32.24,"h":32.255,"l":31.73,"n":8617,"o":31.97,"t":"2026-04-10T04:00:00Z","v":456634,"vw":32.156219},{"c":32.13,"h":32.23,"l":31.88,"n":9730,"o":31.97,"t":"2026-04-13T04:00:00Z","v":554552,"vw":32.101297},{"c":32.33,"h":32.44,"l":31.82,"n":8222,"o":31.94,"t":"2026-04-14T04:00:00Z","v":605105,"vw":32.306358},{"c":32.4,"h":32.51,"l":32.23,"n":11771,"o":32.23,"t":"2026-04-15T04:00:00Z","v":928003,"vw":32.402606},{"c":32.63,"h":32.96,"l":32.34,"n":16147,"o":32.34,"t":"2026-04-16T04:00:00Z","v":1206857,"vw":32.685902},{"c":32.49,"h":32.83,"l":32.44,"n":13425,"o":32.71,"t":"2026-04-17T04:00:00Z","v":940417,"vw":32.57392},{"c":32.43,"h":32.64,"l":32.35,"n":11171,"o":32.43,"t":"2026-04-20T04:00:00Z","v":740798,"vw":32.456146},{"c":32.1,"h":32.6199,"l":32.1,"n":10845,"o":32.21,"t":"2026-04-21T04:00:00Z","v":772081,"vw":32.198503},{"c":31.72,"h":32.2,"l":31.57,"n":10688,"o":32.2,"t":"2026-04-22T04:00:00Z","v":840712,"vw":31.785233},{"c":31.92,"h":32.07,"l":31.68,"n":11496,"o":31.87,"t":"2026-04-23T04:00:00Z","v":690680,"vw":31.896665},{"c":32.11,"h":32.27,"l":31.7328,"n":12465,"o":32.17,"t":"2026-04-24T04:00:00Z","v":815007,"vw":32.071095},{"c":32.32,"h":32.47,"l":31.93,"n":14751,"o":32.12,"t":"2026-04-27T04:00:00Z","v":1156722,"vw":32.322468},{"c":32.09,"h":33.29,"l":31.525,"n":26265,"o":33.29,"t":"2026-04-28T04:00:00Z","v":1914677,"vw":31.971768},{"c":30.94,"h":32.0502,"l":30.86,"n":19699,"o":31.89,"t":"2026-04-29T04:00:00Z","v":1420488,"vw":31.203491},{"c":31.25,"h":31.33,"l":30.83,"n":14587,"o":30.91,"t":"2026-04-30T04:00:00Z","v":1214954,"vw":31.180421},{"c":31.01,"h":31.425,"l":30.86,"n":15173,"o":31.3,"t":"2026-05-01T04:00:00Z","v":990689,"vw":31.081243},{"c":30.63,"h":31.385,"l":30.46,"n":13405,"o":31.385,"t":"2026-05-04T04:00:00Z","v":906557,"vw":30.646702},{"c":30.97,"h":31.08,"l":30.53,"n":11978,"o":30.69,"t":"2026-05-05T04:00:00Z","v":919894,"vw":30.892733},{"c":31.73,"h":31.75,"l":31.19,"n":11004,"o":31.19,"t":"2026-05-06T04:00:00Z","v":733491,"vw":31.658992},{"c":31.82,"h":32.06,"l":31.5,"n":12509,"o":31.5,"t":"2026-05-07T04:00:00Z","v":1535333,"vw":31.839963},{"c":31.7,"h":32.04,"l":31.6154,"n":7594,"o":31.88,"t":"2026-05-08T04:00:00Z","v":680756,"vw":31.810303},{"c":31.64,"h":31.86,"l":31.535,"n":9328,"o":31.81,"t":"2026-05-11T04:00:00Z","v":622926,"vw":31.696998},{"c":31.69,"h":31.72,"l":31.23,"n":9594,"o":31.72,"t":"2026-05-12T04:00:00Z","v":633208,"vw":31.6217},{"c":31.7,"h":31.73,"l":31.36,"n":13839,"o":31.54,"t":"2026-05-13T04:00:00Z","v":737692,"vw":31.627123},{"c":31.65,"h":32.18,"l":31.615,"n":9891,"o":31.83,"t":"2026-05-14T04:00:00Z","v":715460,"vw":31.81377},{"c":31.71,"h":31.74,"l":31.28,"n":12704,"o":31.61,"t":"2026-05-15T04:00:00Z","v":964043,"vw":31.654074},{"c":31.8,"h":32.185,"l":31.73,"n":11039,"o":31.74,"t":"2026-05-18T04:00:00Z","v":749849,"vw":31.856599},{"c":31.9,"h":31.995,"l":31.565,"n":10222,"o":31.71,"t":"2026-05-19T04:00:00Z","v":651839,"vw":31.871111},{"c":31.84,"h":32.21,"l":31.75,"n":14175,"o":31.97,"t":"2026-05-20T04:00:00Z","v":1042446,"vw":31.864163},{"c":32.31,"h":32.49,"l":31.36,"n":13565,"o":31.61,"t":"2026-05-21T04:00:00Z","v":1528004,"vw":32.176374},{"c":32.13,"h":32.34,"l":32.06,"n":9252,"o":32.27,"t":"2026-05-22T04:00:00Z","v":744907,"vw":32.157678},{"c":32.37,"h":32.5399,"l":32.12,"n":11336,"o":32.32,"t":"2026-05-26T04:00:00Z","v":608077,"vw":32.396401},{"c":32.32,"h":33.33,"l":32.18,"n":9927,"o":32.45,"t":"2026-05-27T04:00:00Z","v":616595,"vw":32.351923},{"c":32.5,"h":32.65,"l":32.085,"n":12038,"o":32.25,"t":"2026-05-28T04:00:00Z","v":651900,"vw":32.476549},{"c":32.06,"h":32.39,"l":31.975,"n":12874,"o":32.35,"t":"2026-05-29T04:00:00Z","v":1284789,"vw":32.120572},{"c":31.64,"h":31.98,"l":31.44,"n":13214,"o":31.98,"t":"2026-06-01T04:00:00Z","v":711700,"vw":31.655549},{"c":31.72,"h":32.155,"l":31.49,"n":13310,"o":32.155,"t":"2026-06-02T04:00:00Z","v":1322613,"vw":31.774111},{"c":31.31,"h":32.05,"l":31.29,"n":18208,"o":31.76,"t":"2026-06-03T04:00:00Z","v":982092,"vw":31.497982},{"c":32.09,"h":32.128,"l":30.93,"n":17478,"o":30.93,"t":"2026-06-04T04:00:00Z","v":1408376,"vw":31.928825},{"c":32.65,"h":32.76,"l":31.495,"n":14305,"o":32.06,"t":"2026-06-05T04:00:00Z","v":1108527,"vw":32.552504},{"c":32.88,"h":33.19,"l":32.77,"n":13193,"o":32.84,"t":"2026-06-08T04:00:00Z","v":751755,"vw":32.92293},{"c":34.12,"h":34.28,"l":33.12,"n":18225,"o":33.19,"t":"2026-06-09T04:00:00Z","v":1314690,"vw":34.029524},{"c":34.19,"h":34.64,"l":34.14,"n":14771,"o":34.41,"t":"2026-06-10T04:00:00Z","v":932764,"vw":34.32817},{"c":34.3,"h":34.78,"l":33.94,"n":12739,"o":34.49,"t":"2026-06-11T04:00:00Z","v":1091623,"vw":34.341322},{"c":34.54,"h":34.76,"l":34.34,"n":13533,"o":34.34,"t":"2026-06-12T04:00:00Z","v":720959,"vw":34.542648},{"c":33.81,"h":34.505,"l":33.76,"n":12908,"o":34.46,"t":"2026-06-15T04:00:00Z","v":853250,"vw":33.931628},{"c":33.96,"h":34.47,"l":33.7,"n":11691,"o":34.09,"t":"2026-06-16T04:00:00Z","v":824038,"vw":33.938961},{"c":33.25,"h":34.07,"l":33.14,"n":13013,"o":33.92,"t":"2026-06-17T04:00:00Z","v":810989,"vw":33.449801},{"c":33.52,"h":33.8,"l":33.32,"n":11555,"o":33.47,"t":"2026-06-18T04:00:00Z","v":1290700,"vw":33.536657},{"c":33.69,"h":33.94,"l":33.21,"n":12966,"o":33.39,"t":"2026-06-22T04:00:00Z","v":905430,"vw":33.719596},{"c":34.5,"h":34.69,"l":33.725,"n":17007,"o":33.98,"t":"2026-06-23T04:00:00Z","v":1944549,"vw":34.493805},{"c":34.97,"h":35.065,"l":34.54,"n":17332,"o":34.73,"t":"2026-06-24T04:00:00Z","v":1631486,"vw":34.852107},{"c":35.18,"h":35.23,"l":34.49,"n":14762,"o":35,"t":"2026-06-25T04:00:00Z","v":984429,"vw":35.007346},{"c":36.32,"h":36.39,"l":35.375,"n":21721,"o":35.46,"t":"2026-06-26T04:00:00Z","v":4139853,"vw":36.197341},{"c":36.64,"h":36.67,"l":35.7,"n":18314,"o":35.95,"t":"2026-06-29T04:00:00Z","v":1336862,"vw":36.441712},{"c":36.39,"h":36.815,"l":36.22,"n":15761,"o":36.46,"t":"2026-06-30T04:00:00Z","v":1524443,"vw":36.496999},{"c":36.71,"h":36.985,"l":36.31,"n":15922,"o":36.38,"t":"2026-07-01T04:00:00Z","v":931213,"vw":36.788694},{"c":37.67,"h":37.68,"l":37.11,"n":11546,"o":37.12,"t":"2026-07-02T04:00:00Z","v":764747,"vw":37.547707},{"c":37.44,"h":37.9,"l":37.44,"n":13186,"o":37.88,"t":"2026-07-06T04:00:00Z","v":992157,"vw":37.578748},{"c":36.82,"h":38.06,"l":36.75,"n":15675,"o":37.68,"t":"2026-07-07T04:00:00Z","v":1187481,"vw":37.123972},{"c":36.41,"h":36.8,"l":36.19,"n":15074,"o":36.54,"t":"2026-07-08T04:00:00Z","v":1219085,"vw":36.463484},{"c":36.42,"h":36.835,"l":36.35,"n":10757,"o":36.52,"t":"2026-07-09T04:00:00Z","v":664039,"vw":36.497018},{"c":36.52,"h":36.7,"l":36.25,"n":10653,"o":36.6,"t":"2026-07-10T04:00:00Z","v":538248,"vw":36.460602},{"c":36.47,"h":36.89,"l":36.35,"n":11167,"o":36.62,"t":"2026-07-13T04:00:00Z","v":647385,"vw":36.513034},{"c":36.55,"h":36.815,"l":36.35,"n":10969,"o":36.64,"t":"2026-07-14T04:00:00Z","v":1217397,"vw":36.607035},{"c":36.74,"h":37.18,"l":36.63,"n":13636,"o":36.67,"t":"2026-07-15T04:00:00Z","v":938552,"vw":36.864376},{"c":37.68,"h":37.7,"l":36.835,"n":13240,"o":36.92,"t":"2026-07-16T04:00:00Z","v":962319,"vw":37.536084},{"c":37.59,"h":38.02,"l":37.42,"n":10369,"o":37.63,"t":"2026-07-17T04:00:00Z","v":685725,"vw":37.595884},{"c":37.36,"h":37.96,"l":37.2,"n":10674,"o":37.63,"t":"2026-07-20T04:00:00Z","v":671536,"vw":37.368649},{"c":37.59,"h":37.63,"l":37.26,"n":9027,"o":37.28,"t":"2026-07-21T04:00:00Z","v":621543,"vw":37.52294},{"c":37.34,"h":37.67,"l":36.93,"n":11266,"o":37.64,"t":"2026-07-22T04:00:00Z","v":1667950,"vw":37.313027},{"c":37.48,"h":37.78,"l":37.04,"n":10931,"o":37.04,"t":"2026-07-23T04:00:00Z","v":618474,"vw":37.499595},{"c":38.03,"h":38.16,"l":37.2725,"n":11944,"o":37.74,"t":"2026-07-24T04:00:00Z","v":771240,"vw":38.007165},{"c":38.27,"h":38.54,"l":37.92,"n":13192,"o":38.4,"t":"2026-07-27T04:00:00Z","v":869388,"vw":38.310897},{"c":38.24,"h":38.86,"l":37.81,"n":16372,"o":38.86,"t":"2026-07-28T04:00:00Z","v":1117015,"vw":38.227908},{"c":38.08,"h":38.9,"l":37.925,"n":19358,"o":38.33,"t":"2026-07-29T04:00:00Z","v":1355943,"vw":38.278367},{"c":38.35,"h":38.37,"l":37.34,"n":15650,"o":38.19,"t":"2026-07-30T04:00:00Z","v":964475,"vw":37.960649},{"c":37.96,"h":38.52,"l":37.925,"n":14126,"o":38.18,"t":"2026-07-31T04:00:00Z","v":863006,"vw":38.047824},{"c":37.54,"h":38.38,"l":37.53,"n":11697,"o":38.01,"t":"2026-08-03T04:00:00Z","v":949593,"vw":37.725814},{"c":37.81,"h":37.87,"l":36.72,"n":13716,"o":37.17,"t":"2026-08-04T04:00:00Z","v":995817,"vw":37.699191},{"c":37.38,"h":38.02,"l":37.19,"n":11985,"o":38.02,"t":"2026-08-05T04:00:00Z","v":872376,"vw":37.391288},{"c":37.21,"h":37.76,"l":37.14,"n":10202,"o":37.76,"t":"2026-08-06T04:00:00Z","v":743419,"vw":37.270343},{"c":37.14,"h":37.51,"l":37.06,"n":11446,"o":37.06,"t":"2026-08-07T04:00:00Z","v":653903,"vw":37.229391},{"c":36.47,"h":36.865,"l":36.36,"n":9656,"o":36.84,"t":"2026-08-10T04:00:00Z","v":607180,"vw":36.492152},{"c":36.39,"h":36.61,"l":36.23,"n":9581,"o":36.36,"t":"2026-08-11T04:00:00Z","v":612904,"vw":36.427239},{"c":36.98,"h":37.08,"l":36.345,"n":11243,"o":36.4,"t":"2026-08-12T04:00:00Z","v":671459,"vw":36.910346},{"c":37.28,"h":37.55,"l":36.96,"n":8881,"o":37.18,"t":"2026-08-13T04:00:00Z","v":492703,"vw":37.290757},{"c":36.95,"h":37.42,"l":36.9,"n":8675,"o":37.21,"t":"2026-08-14T04:00:00Z","v":478212,"vw":37.066454},{"c":36.81,"h":36.93,"l":36.65,"n":10807,"o":36.79,"t":"2026-08-17T04:00:00Z","v":986994,"vw":36.812016},{"c":36.86,"h":37.11,"l":36.79,"n":9075,"o":37.1,"t":"2026-08-18T04:00:00Z","v":518012,"vw":36.905354},{"c":36.82,"h":37.18,"l":36.76,"n":9706,"o":37.16,"t":"2026-08-19T04:00:00Z","v":971967,"vw":36.87703},{"c":37.12,"h":37.17,"l":36.49,"n":9064,"o":36.62,"t":"2026-08-20T04:00:00Z","v":669270,"vw":37.080625},{"c":37.27,"h":37.52,"l":37.09,"n":9890,"o":37.32,"t":"2026-08-21T04:00:00Z","v":526350,"vw":37.269857},{"c":37.46,"h":37.83,"l":37.29,"n":9953,"o":37.46,"t":"2026-08-24T04:00:00Z","v":588210,"vw":37.460615},{"c":37.55,"h":37.82,"l":37.2193,"n":9459,"o":37.51,"t":"2026-08-25T04:00:00Z","v":585976,"vw":37.485585},{"c":37.32,"h":37.87,"l":37.3,"n":10675,"o":37.6,"t":"2026-08-26T04:00:00Z","v":604677,"vw":37.521636},{"c":37.28,"h":37.44,"l":37.05,"n":8246,"o":37.05,"t":"2026-08-27T04:00:00Z","v":466578,"vw":37.240986},{"c":36.59,"h":37.43,"l":36.58,"n":10661,"o":37.43,"t":"2026-08-28T04:00:00Z","v":565054,"vw":36.755767},{"c":36,"h":36.49,"l":33.27,"n":13035,"o":36.34,"t":"2026-08-31T04:00:00Z","v":907322,"vw":36.058432},{"c":35.52,"h":36.425,"l":35.45,"n":15238,"o":36.14,"t":"2026-09-01T04:00:00Z","v":1011959,"vw":35.641181},{"c":35.46,"h":35.82,"l":35.18,"n":19583,"o":35.82,"t":"2026-09-02T04:00:00Z","v":1527103,"vw":35.403925},{"c":35.3,"h":35.76,"l":35.23,"n":11744,"o":35.39,"t":"2026-09-03T04:00:00Z","v":820405,"vw":35.395711},{"c":35.16,"h":35.67,"l":34.79,"n":9486,"o":34.97,"t":"2026-09-04T04:00:00Z","v":537120,"vw":35.237356},{"c":35.45,"h":35.47,"l":34.84,"n":12904,"o":34.84,"t":"2026-09-08T04:00:00Z","v":894856,"vw":35.312536},{"c":35.13,"h":35.73,"l":34.76,"n":13110,"o":35.46,"t":"2026-09-09T04:00:00Z","v":1060376,"vw":35.020852},{"c":35.46,"h":35.655,"l":35.09,"n":14109,"o":35.36,"t":"2026-09-10T04:00:00Z","v":846314,"vw":35.356928},{"c":35.43,"h":35.97,"l":35.24,"n":12339,"o":35.71,"t":"2026-09-11T04:00:00Z","v":793283,"vw":35.436775},{"c":34.92,"h":36.01,"l":34.8,"n":14682,"o":35.54,"t":"2026-09-14T04:00:00Z","v":1016943,"vw":34.951746},{"c":34.6,"h":34.96,"l":34.51,"n":11432,"o":34.86,"t":"2026-09-15T04:00:00Z","v":723650,"vw":34.64175},{"c":34.32,"h":34.91,"l":34.05,"n":11653,"o":34.2,"t":"2026-09-16T04:00:00Z","v":638646,"vw":34.410282},{"c":34.54,"h":34.78,"l":34.385,"n":11209,"o":34.57,"t":"2026-09-17T04:00:00Z","v":581426,"vw":34.579279},{"c":34.38,"h":34.51,"l":34.165,"n":11203,"o":34.44,"t":"2026-09-18T04:00:00Z","v":2332083,"vw":34.383862},{"c":34.58,"h":35,"l":34.31,"n":12623,"o":34.55,"t":"2026-09-21T04:00:00Z","v":1000928,"vw":34.536392},{"c":34.34,"h":34.81,"l":34.22,"n":10265,"o":34.81,"t":"2026-09-22T04:00:00Z","v":866478,"vw":34.353929},{"c":33.77,"h":34.21,"l":33.64,"n":13096,"o":34.17,"t":"2026-09-23T04:00:00Z","v":809863,"vw":33.823483},{"c":33.81,"h":34.035,"l":33.65,"n":11721,"o":33.8,"t":"2026-09-24T04:00:00Z","v":714410,"vw":33.814896},{"c":33.88,"h":34.12,"l":33.54,"n":10821,"o":33.89,"t":"2026-09-25T04:00:00Z","v":759018,"vw":33.847213},{"c":33.76,"h":34.2,"l":33.505,"n":13468,"o":34.16,"t":"2026-09-28T04:00:00Z","v":961620,"vw":33.773528},{"c":34.28,"h":34.4,"l":33.57,"n":18188,"o":33.64,"t":"2026-09-29T04:00:00Z","v":1638356,"vw":34.1779},{"c":33.4,"h":34.075,"l":33.302,"n":13842,"o":34.03,"t":"2026-09-30T04:00:00Z","v":1120419,"vw":33.457708},{"c":33.27,"h":33.78,"l":32.84,"n":16323,"o":33.26,"t":"2026-10-01T04:00:00Z","v":1310906,"vw":33.215483},{"c":33.57,"h":33.83,"l":33.44,"n":10849,"o":33.58,"t":"2026-10-02T04:00:00Z","v":824324,"vw":33.586571},{"c":33.36,"h":33.61,"l":33.198,"n":10482,"o":33.61,"t":"2026-10-05T04:00:00Z","v":902599,"vw":33.384953},{"c":33.68,"h":33.84,"l":33.415,"n":9162,"o":33.48,"t":"2026-10-06T04:00:00Z","v":909322,"vw":33.672525},{"c":33.39,"h":33.73,"l":33.17,"n":10170,"o":33.55,"t":"2026-10-07T04:00:00Z","v":1828346,"vw":33.417705},{"c":33.47,"h":33.565,"l":33.02,"n":9569,"o":33.36,"t":"2026-10-08T04:00:00Z","v":908032,"vw":33.404264},{"c":33.48,"h":33.735,"l":33.1,"n":8701,"o":33.1,"t":"2026-10-09T04:00:00Z","v":798267,"vw":33.530522},{"c":33.6,"h":33.79,"l":33.27,"n":8689,"o":33.27,"t":"2026-10-12T04:00:00Z","v":585568,"vw":33.601011},{"c":33.55,"h":33.94,"l":33.3,"n":7940,"o":33.87,"t":"2026-10-13T04:00:00Z","v":708241,"vw":33.526235},{"c":33.22,"h":33.63,"l":33.13,"n":10597,"o":33.28,"t":"2026-10-14T04:00:00Z","v":911944,"vw":33.266515},{"c":33.21,"h":33.73,"l":33.03,"n":11078,"o":33.27,"t":"2026-10-15T04:00:00Z","v":657834,"vw":33.289162},{"c":33.29,"h":33.76,"l":33.16,"n":8726,"o":33.72,"t":"2026-10-16T04:00:00Z","v":804609,"vw":33.316766},{"c":32.74,"h":33.25,"l":32.695,"n":7982,"o":33.25,"t":"2026-10-19T04:00:00Z","v":506119,"vw":32.801857},{"c":33.31,"h":33.35,"l":32.9,"n":7841,"o":32.9,"t":"2026-10-20T04:00:00Z","v":830742,"vw":33.269013},{"c":33.09,"h":33.6,"l":33.04,"n":7362,"o":33.5,"t":"2026-10-21T04:00:00Z","v":681221,"vw":33.131734},{"c":33.83,"h":33.98,"l":32.985,"n":8990,"o":33.33,"t":"2026-10-22T04:00:00Z","v":641510,"vw":33.748131},{"c":33.72,"h":33.95,"l":33.63,"n":1382,"o":33.95,"t":"2026-10-23T04:00:00Z","v":56027,"vw":33.748761}],"volatilityBars":[{"c":34.55,"h":34.81,"l":34.475,"n":99,"o":34.81,"t":"2026-09-22T13:30:00Z","v":10817,"vw":34.715716},{"c":34.715,"h":34.715,"l":34.55,"n":215,"o":34.55,"t":"2026-09-22T13:45:00Z","v":9040,"vw":34.633068},{"c":34.63,"h":34.73,"l":34.63,"n":287,"o":34.71,"t":"2026-09-22T14:00:00Z","v":9430,"vw":34.677655},{"c":34.46,"h":34.615,"l":34.46,"n":292,"o":34.61,"t":"2026-09-22T14:15:00Z","v":14560,"vw":34.551574},{"c":34.41,"h":34.475,"l":34.41,"n":214,"o":34.47,"t":"2026-09-22T14:30:00Z","v":8844,"vw":34.439607},{"c":34.32,"h":34.39,"l":34.28,"n":257,"o":34.39,"t":"2026-09-22T14:45:00Z","v":10695,"vw":34.336724},{"c":34.31,"h":34.315,"l":34.22,"n":595,"o":34.31,"t":"2026-09-22T15:00:00Z","v":41448,"vw":34.261002},{"c":34.25,"h":34.31,"l":34.24,"n":359,"o":34.31,"t":"2026-09-22T15:15:00Z","v":30529,"vw":34.258889},{"c":34.28,"h":34.29,"l":34.255,"n":225,"o":34.26,"t":"2026-09-22T15:30:00Z","v":8326,"vw":34.27293},{"c":34.3,"h":34.3,"l":34.24,"n":224,"o":34.26,"t":"2026-09-22T15:45:00Z","v":9842,"vw":34.261026},{"c":34.295,"h":34.31,"l":34.28,"n":187,"o":34.3,"t":"2026-09-22T16:00:00Z","v":8579,"vw":34.295},{"c":34.28,"h":34.3,"l":34.26,"n":269,"o":34.295,"t":"2026-09-22T16:15:00Z","v":12449,"vw":34.283358},{"c":34.31,"h":34.325,"l":34.27,"n":161,"o":34.27,"t":"2026-09-22T16:30:00Z","v":5568,"vw":34.291795},{"c":34.36,"h":34.36,"l":34.3,"n":228,"o":34.31,"t":"2026-09-22T16:45:00Z","v":10785,"vw":34.328557},{"c":34.28,"h":34.37,"l":34.28,"n":230,"o":34.365,"t":"2026-09-22T17:00:00Z","v":7495,"vw":34.326782},{"c":34.29,"h":34.29,"l":34.24,"n":287,"o":34.28,"t":"2026-09-22T17:15:00Z","v":11124,"vw":34.260336},{"c":34.33,"h":34.33,"l":34.3,"n":260,"o":34.3,"t":"2026-09-22T17:30:00Z","v":7327,"vw":34.311683},{"c":34.395,"h":34.41,"l":34.325,"n":406,"o":34.325,"t":"2026-09-22T17:45:00Z","v":15941,"vw":34.373403},{"c":34.425,"h":34.46,"l":34.41,"n":230,"o":34.41,"t":"2026-09-22T18:00:00Z","v":7091,"vw":34.428892},{"c":34.41,"h":34.445,"l":34.41,"n":213,"o":34.43,"t":"2026-09-22T18:15:00Z","v":7437,"vw":34.428026},{"c":34.4,"h":34.44,"l":34.38,"n":448,"o":34.405,"t":"2026-09-22T18:30:00Z","v":20298,"vw":34.414985},{"c":34.39,"h":34.41,"l":34.385,"n":164,"o":34.41,"t":"2026-09-22T18:45:00Z","v":4684,"vw":34.397607},{"c":34.36,"h":34.4,"l":34.345,"n":338,"o":34.4,"t":"2026-09-22T19:00:00Z","v":25363,"vw":34.363733},{"c":34.42,"h":34.425,"l":34.37,"n":440,"o":34.37,"t":"2026-09-22T19:15:00Z","v":17600,"vw":34.398642},{"c":34.45,"h":34.48,"l":34.41,"n":592,"o":34.41,"t":"2026-09-22T19:30:00Z","v":24573,"vw":34.451286},{"c":34.33,"h":34.47,"l":34.3,"n":1873,"o":34.46,"t":"2026-09-22T19:45:00Z","v":101687,"vw":34.343519},{"c":34.34,"h":34.34,"l":34.34,"n":28,"o":34.34,"t":"2026-09-22T20:00:00Z","v":403802,"vw":34.34},{"c":34.12,"h":34.19,"l":34,"n":133,"o":34.17,"t":"2026-09-23T13:30:00Z","v":11641,"vw":34.10462},{"c":34.105,"h":34.1996,"l":34.04,"n":148,"o":34.08,"t":"2026-09-23T13:45:00Z","v":15574,"vw":34.113741},{"c":34.149,"h":34.149,"l":34.065,"n":377,"o":34.13,"t":"2026-09-23T14:00:00Z","v":16074,"vw":34.096406},{"c":34.085,"h":34.21,"l":34.045,"n":334,"o":34.15,"t":"2026-09-23T14:15:00Z","v":12718,"vw":34.149609},{"c":33.935,"h":34.08,"l":33.905,"n":345,"o":34.06,"t":"2026-09-23T14:30:00Z","v":9268,"vw":33.976972},{"c":33.92,"h":33.95,"l":33.88,"n":379,"o":33.92,"t":"2026-09-23T14:45:00Z","v":22988,"vw":33.914588},{"c":33.95,"h":34.01,"l":33.91,"n":360,"o":33.92,"t":"2026-09-23T15:00:00Z","v":14252,"vw":33.971259},{"c":33.9,"h":33.96,"l":33.88,"n":434,"o":33.95,"t":"2026-09-23T15:15:00Z","v":18743,"vw":33.911357},{"c":33.95,"h":33.95,"l":33.88,"n":405,"o":33.88,"t":"2026-09-23T15:30:00Z","v":12616,"vw":33.900315},{"c":33.93,"h":33.95,"l":33.86,"n":451,"o":33.94,"t":"2026-09-23T15:45:00Z","v":18192,"vw":33.922365},{"c":33.98,"h":33.98,"l":33.935,"n":373,"o":33.935,"t":"2026-09-23T16:00:00Z","v":9315,"vw":33.963949},{"c":33.98,"h":34.005,"l":33.95,"n":464,"o":33.98,"t":"2026-09-23T16:15:00Z","v":14829,"vw":33.97378},{"c":34,"h":34.015,"l":33.97,"n":199,"o":33.98,"t":"2026-09-23T16:30:00Z","v":5700,"vw":33.989172},{"c":33.91,"h":33.985,"l":33.89,"n":331,"o":33.98,"t":"2026-09-23T16:45:00Z","v":9743,"vw":33.95286},{"c":33.8668,"h":33.92,"l":33.8668,"n":336,"o":33.91,"t":"2026-09-23T17:00:00Z","v":9326,"vw":33.891452},{"c":33.895,"h":33.91,"l":33.85,"n":237,"o":33.85,"t":"2026-09-23T17:15:00Z","v":8073,"vw":33.885964},{"c":33.92,"h":33.92,"l":33.87,"n":398,"o":33.89,"t":"2026-09-23T17:30:00Z","v":12600,"vw":33.883727},{"c":33.88,"h":33.92,"l":33.83,"n":363,"o":33.92,"t":"2026-09-23T17:45:00Z","v":14813,"vw":33.884937},{"c":33.94,"h":33.94,"l":33.875,"n":333,"o":33.88,"t":"2026-09-23T18:00:00Z","v":11926,"vw":33.900891},{"c":33.875,"h":33.93,"l":33.86,"n":366,"o":33.93,"t":"2026-09-23T18:15:00Z","v":15007,"vw":33.899702},{"c":33.84,"h":33.86,"l":33.81,"n":331,"o":33.86,"t":"2026-09-23T18:30:00Z","v":10486,"vw":33.840424},{"c":33.84,"h":33.84,"l":33.81,"n":457,"o":33.83,"t":"2026-09-23T18:45:00Z","v":11767,"vw":33.829443},{"c":33.86,"h":33.865,"l":33.82,"n":481,"o":33.84,"t":"2026-09-23T19:00:00Z","v":20417,"vw":33.839089},{"c":33.72,"h":33.855,"l":33.71,"n":579,"o":33.855,"t":"2026-09-23T19:15:00Z","v":22611,"vw":33.76757},{"c":33.785,"h":33.785,"l":33.705,"n":984,"o":33.72,"t":"2026-09-23T19:30:00Z","v":46964,"vw":33.748386},{"c":33.77,"h":33.81,"l":33.64,"n":2338,"o":33.78,"t":"2026-09-23T19:45:00Z","v":161189,"vw":33.73679},{"c":33.77,"h":33.77,"l":33.77,"n":30,"o":33.77,"t":"2026-09-23T20:00:00Z","v":259555,"vw":33.77},{"c":33.9,"h":33.91,"l":33.8,"n":98,"o":33.8,"t":"2026-09-24T13:30:00Z","v":10380,"vw":33.847448},{"c":33.79,"h":33.905,"l":33.79,"n":56,"o":33.905,"t":"2026-09-24T13:45:00Z","v":1273,"vw":33.860613},{"c":33.8,"h":33.83,"l":33.675,"n":412,"o":33.725,"t":"2026-09-24T14:00:00Z","v":13184,"vw":33.745376},{"c":33.69,"h":33.84,"l":33.69,"n":320,"o":33.79,"t":"2026-09-24T14:15:00Z","v":16557,"vw":33.783397},{"c":33.7,"h":33.75,"l":33.67,"n":280,"o":33.71,"t":"2026-09-24T14:30:00Z","v":10896,"vw":33.7218},{"c":33.69,"h":33.72,"l":33.66,"n":385,"o":33.72,"t":"2026-09-24T14:45:00Z","v":34668,"vw":33.689939},{"c":33.72,"h":33.72,"l":33.65,"n":377,"o":33.67,"t":"2026-09-24T15:00:00Z","v":10153,"vw":33.674651},{"c":33.8,"h":33.85,"l":33.72,"n":548,"o":33.73,"t":"2026-09-24T15:15:00Z","v":27188,"vw":33.797949},{"c":33.795,"h":33.84,"l":33.795,"n":284,"o":33.8,"t":"2026-09-24T15:30:00Z","v":10437,"vw":33.821576},{"c":33.8,"h":33.83,"l":33.765,"n":364,"o":33.795,"t":"2026-09-24T15:45:00Z","v":9060,"vw":33.797253},{"c":33.8426,"h":33.845,"l":33.796,"n":203,"o":33.8,"t":"2026-09-24T16:00:00Z","v":8685,"vw":33.818906},{"c":33.98,"h":34.02,"l":33.845,"n":498,"o":33.845,"t":"2026-09-24T16:15:00Z","v":21190,"vw":33.935034},{"c":34.02,"h":34.035,"l":33.955,"n":359,"o":33.98,"t":"2026-09-24T16:30:00Z","v":11179,"vw":33.992738},{"c":33.93,"h":34.01,"l":33.91,"n":164,"o":34,"t":"2026-09-24T16:45:00Z","v":4307,"vw":33.963126},{"c":33.88,"h":33.93,"l":33.88,"n":311,"o":33.91,"t":"2026-09-24T17:00:00Z","v":11109,"vw":33.904889},{"c":33.86,"h":33.88,"l":33.82,"n":187,"o":33.88,"t":"2026-09-24T17:15:00Z","v":5282,"vw":33.854457},{"c":33.865,"h":33.9,"l":33.86,"n":200,"o":33.88,"t":"2026-09-24T17:30:00Z","v":5096,"vw":33.876333},{"c":33.885,"h":33.89,"l":33.865,"n":232,"o":33.865,"t":"2026-09-24T17:45:00Z","v":6008,"vw":33.875795},{"c":33.885,"h":33.89,"l":33.825,"n":321,"o":33.885,"t":"2026-09-24T18:00:00Z","v":12165,"vw":33.862308},{"c":33.84,"h":33.88,"l":33.83,"n":198,"o":33.88,"t":"2026-09-24T18:15:00Z","v":5820,"vw":33.858342},{"c":33.86,"h":33.91,"l":33.845,"n":392,"o":33.845,"t":"2026-09-24T18:30:00Z","v":14134,"vw":33.881997},{"c":33.89,"h":33.915,"l":33.83,"n":428,"o":33.8601,"t":"2026-09-24T18:45:00Z","v":14296,"vw":33.894479},{"c":33.84,"h":33.88,"l":33.84,"n":435,"o":33.88,"t":"2026-09-24T19:00:00Z","v":11168,"vw":33.85622},{"c":33.8,"h":33.84,"l":33.79,"n":515,"o":33.84,"t":"2026-09-24T19:15:00Z","v":16714,"vw":33.813247},{"c":33.895,"h":33.895,"l":33.78,"n":876,"o":33.795,"t":"2026-09-24T19:30:00Z","v":32094,"vw":33.842279},{"c":33.79,"h":33.92,"l":33.77,"n":2016,"o":33.89,"t":"2026-09-24T19:45:00Z","v":122057,"vw":33.815518},{"c":33.81,"h":33.81,"l":33.81,"n":32,"o":33.81,"t":"2026-09-24T20:00:00Z","v":257983,"vw":33.81},{"c":33.64,"h":34.12,"l":33.64,"n":65,"o":33.89,"t":"2026-09-25T13:30:00Z","v":7703,"vw":33.855704},{"c":33.64,"h":33.7,"l":33.63,"n":67,"o":33.63,"t":"2026-09-25T13:45:00Z","v":2393,"vw":33.649565},{"c":33.73,"h":33.75,"l":33.59,"n":93,"o":33.59,"t":"2026-09-25T14:00:00Z","v":3086,"vw":33.662923},{"c":33.6766,"h":33.725,"l":33.6766,"n":111,"o":33.7,"t":"2026-09-25T14:15:00Z","v":2588,"vw":33.700558},{"c":33.645,"h":33.7,"l":33.645,"n":166,"o":33.6601,"t":"2026-09-25T14:30:00Z","v":6779,"vw":33.660842},{"c":33.56,"h":33.68,"l":33.54,"n":231,"o":33.675,"t":"2026-09-25T14:45:00Z","v":8702,"vw":33.617576},{"c":33.639,"h":33.67,"l":33.55,"n":294,"o":33.56,"t":"2026-09-25T15:00:00Z","v":9531,"vw":33.605195},{"c":33.6,"h":33.67,"l":33.55,"n":262,"o":33.61,"t":"2026-09-25T15:15:00Z","v":7270,"vw":33.613013},{"c":33.63,"h":33.645,"l":33.585,"n":367,"o":33.59,"t":"2026-09-25T15:30:00Z","v":12593,"vw":33.616061},{"c":33.7325,"h":33.7325,"l":33.61,"n":337,"o":33.61,"t":"2026-09-25T15:45:00Z","v":9806,"vw":33.667606},{"c":33.7999,"h":33.7999,"l":33.74,"n":416,"o":33.74,"t":"2026-09-25T16:00:00Z","v":14390,"vw":33.761128},{"c":33.74,"h":33.8,"l":33.71,"n":374,"o":33.78,"t":"2026-09-25T16:15:00Z","v":14793,"vw":33.761125},{"c":33.79,"h":33.795,"l":33.725,"n":232,"o":33.73,"t":"2026-09-25T16:30:00Z","v":9683,"vw":33.768561},{"c":33.765,"h":33.785,"l":33.755,"n":188,"o":33.785,"t":"2026-09-25T16:45:00Z","v":5223,"vw":33.770685},{"c":33.795,"h":33.82,"l":33.765,"n":324,"o":33.765,"t":"2026-09-25T17:00:00Z","v":18050,"vw":33.802939},{"c":33.76,"h":33.78,"l":33.72,"n":159,"o":33.76,"t":"2026-09-25T17:15:00Z","v":8595,"vw":33.749453},{"c":33.73,"h":33.755,"l":33.7,"n":308,"o":33.74,"t":"2026-09-25T17:30:00Z","v":12138,"vw":33.729983},{"c":33.765,"h":33.77,"l":33.72,"n":276,"o":33.73,"t":"2026-09-25T17:45:00Z","v":12381,"vw":33.75011},{"c":33.71,"h":33.76,"l":33.71,"n":363,"o":33.76,"t":"2026-09-25T18:00:00Z","v":16155,"vw":33.726943},{"c":33.7,"h":33.72,"l":33.695,"n":253,"o":33.71,"t":"2026-09-25T18:15:00Z","v":11766,"vw":33.702867},{"c":33.76,"h":33.775,"l":33.7,"n":376,"o":33.7,"t":"2026-09-25T18:30:00Z","v":12897,"vw":33.749088},{"c":33.75,"h":33.78,"l":33.74,"n":326,"o":33.74,"t":"2026-09-25T18:45:00Z","v":10783,"vw":33.762047},{"c":33.825,"h":33.83,"l":33.745,"n":385,"o":33.76,"t":"2026-09-25T19:00:00Z","v":15107,"vw":33.776984},{"c":33.8,"h":33.85,"l":33.79,"n":456,"o":33.83,"t":"2026-09-25T19:15:00Z","v":20867,"vw":33.82865},{"c":33.8999,"h":33.8999,"l":33.755,"n":819,"o":33.8,"t":"2026-09-25T19:30:00Z","v":40484,"vw":33.815455},{"c":33.9,"h":33.98,"l":33.8782,"n":2581,"o":33.9,"t":"2026-09-25T19:45:00Z","v":180769,"vw":33.932709},{"c":33.88,"h":33.88,"l":33.88,"n":44,"o":33.88,"t":"2026-09-25T20:00:00Z","v":250288,"vw":33.88},{"c":33.98,"h":34.2,"l":33.51,"n":112,"o":34.16,"t":"2026-09-28T13:30:00Z","v":11585,"vw":33.866355},{"c":34.03,"h":34.095,"l":33.975,"n":277,"o":33.975,"t":"2026-09-28T13:45:00Z","v":10017,"vw":34.035484},{"c":33.97,"h":34.05,"l":33.94,"n":286,"o":33.98,"t":"2026-09-28T14:00:00Z","v":9083,"vw":34.00099},{"c":34.01,"h":34.02,"l":33.9,"n":435,"o":33.97,"t":"2026-09-28T14:15:00Z","v":19487,"vw":33.967617},{"c":33.95,"h":34.07,"l":33.93,"n":352,"o":34.03,"t":"2026-09-28T14:30:00Z","v":19435,"vw":34.016584},{"c":33.81,"h":33.9466,"l":33.8,"n":265,"o":33.9466,"t":"2026-09-28T14:45:00Z","v":12294,"vw":33.894477},{"c":33.68,"h":33.8,"l":33.68,"n":402,"o":33.79,"t":"2026-09-28T15:00:00Z","v":21873,"vw":33.736254},{"c":33.66,"h":33.73,"l":33.64,"n":576,"o":33.685,"t":"2026-09-28T15:15:00Z","v":36525,"vw":33.697027},{"c":33.64,"h":33.66,"l":33.63,"n":258,"o":33.66,"t":"2026-09-28T15:30:00Z","v":12365,"vw":33.645393},{"c":33.565,"h":33.635,"l":33.56,"n":347,"o":33.635,"t":"2026-09-28T15:45:00Z","v":15729,"vw":33.594871},{"c":33.59,"h":33.625,"l":33.57,"n":388,"o":33.58,"t":"2026-09-28T16:00:00Z","v":13958,"vw":33.594393},{"c":33.66,"h":33.7,"l":33.56,"n":561,"o":33.56,"t":"2026-09-28T16:15:00Z","v":19250,"vw":33.61727},{"c":33.54,"h":33.65,"l":33.505,"n":362,"o":33.65,"t":"2026-09-28T16:30:00Z","v":10801,"vw":33.583752},{"c":33.58,"h":33.59,"l":33.53,"n":379,"o":33.58,"t":"2026-09-28T16:45:00Z","v":11607,"vw":33.557691},{"c":33.64,"h":33.67,"l":33.55,"n":589,"o":33.58,"t":"2026-09-28T17:00:00Z","v":23480,"vw":33.61412},{"c":33.67,"h":33.67,"l":33.6,"n":222,"o":33.62,"t":"2026-09-28T17:15:00Z","v":7247,"vw":33.628718},{"c":33.71,"h":33.71,"l":33.62,"n":352,"o":33.68,"t":"2026-09-28T17:30:00Z","v":12239,"vw":33.65825},{"c":33.73,"h":33.74,"l":33.71,"n":184,"o":33.71,"t":"2026-09-28T17:45:00Z","v":7101,"vw":33.732328},{"c":33.7,"h":33.745,"l":33.7,"n":277,"o":33.73,"t":"2026-09-28T18:00:00Z","v":13628,"vw":33.724428},{"c":33.77,"h":33.77,"l":33.695,"n":416,"o":33.7,"t":"2026-09-28T18:15:00Z","v":12297,"vw":33.724498},{"c":33.76,"h":33.8,"l":33.76,"n":338,"o":33.78,"t":"2026-09-28T18:30:00Z","v":12779,"vw":33.783353},{"c":33.75,"h":33.76,"l":33.74,"n":340,"o":33.76,"t":"2026-09-28T18:45:00Z","v":11345,"vw":33.74975},{"c":33.705,"h":33.74,"l":33.695,"n":370,"o":33.74,"t":"2026-09-28T19:00:00Z","v":14461,"vw":33.717108},{"c":33.8,"h":33.8,"l":33.69,"n":542,"o":33.69,"t":"2026-09-28T19:15:00Z","v":19946,"vw":33.748239},{"c":33.92,"h":33.98,"l":33.8,"n":1056,"o":33.805,"t":"2026-09-28T19:30:00Z","v":51219,"vw":33.888536},{"c":33.765,"h":33.985,"l":33.74,"n":2515,"o":33.93,"t":"2026-09-28T19:45:00Z","v":176051,"vw":33.817539},{"c":33.76,"h":33.79,"l":33.76,"n":48,"o":33.77,"t":"2026-09-28T20:00:00Z","v":340120,"vw":33.760061},{"c":33.805,"h":33.87,"l":33.57,"n":106,"o":33.64,"t":"2026-09-29T13:30:00Z","v":8089,"vw":33.683048},{"c":33.845,"h":33.89,"l":33.71,"n":99,"o":33.8,"t":"2026-09-29T13:45:00Z","v":5127,"vw":33.797478},{"c":33.935,"h":34.045,"l":33.84,"n":605,"o":33.85,"t":"2026-09-29T14:00:00Z","v":58459,"vw":33.990832},{"c":33.95,"h":34.03,"l":33.94,"n":501,"o":33.945,"t":"2026-09-29T14:15:00Z","v":23494,"vw":33.970959},{"c":33.9,"h":33.96,"l":33.87,"n":623,"o":33.96,"t":"2026-09-29T14:30:00Z","v":36659,"vw":33.921672},{"c":33.96,"h":33.985,"l":33.9,"n":462,"o":33.915,"t":"2026-09-29T14:45:00Z","v":46700,"vw":33.944941},{"c":33.98,"h":34,"l":33.91,"n":638,"o":33.97,"t":"2026-09-29T15:00:00Z","v":47197,"vw":33.962355},{"c":33.94,"h":34.03,"l":33.93,"n":533,"o":33.98,"t":"2026-09-29T15:15:00Z","v":40526,"vw":33.981134},{"c":33.99,"h":33.99,"l":33.94,"n":553,"o":33.945,"t":"2026-09-29T15:30:00Z","v":28250,"vw":33.974837},{"c":33.905,"h":34.045,"l":33.905,"n":507,"o":33.98,"t":"2026-09-29T15:45:00Z","v":25316,"vw":33.993611},{"c":33.99,"h":34,"l":33.91,"n":377,"o":33.91,"t":"2026-09-29T16:00:00Z","v":23674,"vw":33.953594},{"c":34.02,"h":34.14,"l":33.99,"n":546,"o":33.995,"t":"2026-09-29T16:15:00Z","v":41620,"vw":34.012282},{"c":34.01,"h":34.03,"l":34.005,"n":347,"o":34.01,"t":"2026-09-29T16:30:00Z","v":9233,"vw":34.01659},{"c":34.1,"h":34.1,"l":34,"n":621,"o":34.01,"t":"2026-09-29T16:45:00Z","v":27575,"vw":34.037141},{"c":34.05,"h":34.12,"l":34.04,"n":457,"o":34.09,"t":"2026-09-29T17:00:00Z","v":27456,"vw":34.076585},{"c":34.08,"h":34.09,"l":34.05,"n":371,"o":34.05,"t":"2026-09-29T17:15:00Z","v":17199,"vw":34.069406},{"c":34.04,"h":34.11,"l":34.02,"n":538,"o":34.08,"t":"2026-09-29T17:30:00Z","v":25268,"vw":34.05927},{"c":34.055,"h":34.07,"l":34.03,"n":385,"o":34.04,"t":"2026-09-29T17:45:00Z","v":16339,"vw":34.051817},{"c":34.06,"h":34.08,"l":34.04,"n":576,"o":34.055,"t":"2026-09-29T18:00:00Z","v":34269,"vw":34.057848},{"c":34.17,"h":34.18,"l":34.06,"n":871,"o":34.06,"t":"2026-09-29T18:15:00Z","v":52103,"vw":34.112587},{"c":34.2,"h":34.27,"l":34.17,"n":942,"o":34.17,"t":"2026-09-29T18:30:00Z","v":78766,"vw":34.234227},{"c":34.25,"h":34.25,"l":34.2,"n":825,"o":34.2,"t":"2026-09-29T18:45:00Z","v":97656,"vw":34.214765},{"c":34.23,"h":34.25,"l":34.2,"n":753,"o":34.25,"t":"2026-09-29T19:00:00Z","v":43680,"vw":34.228392},{"c":34.27,"h":34.28,"l":34.195,"n":990,"o":34.23,"t":"2026-09-29T19:15:00Z","v":62662,"vw":34.246916},{"c":34.295,"h":34.3,"l":34.245,"n":1061,"o":34.27,"t":"2026-09-29T19:30:00Z","v":63362,"vw":34.277769},{"c":34.3,"h":34.4,"l":34.27,"n":3035,"o":34.3,"t":"2026-09-29T19:45:00Z","v":260653,"vw":34.334747},{"c":34.28,"h":34.28,"l":34.28,"n":42,"o":34.28,"t":"2026-09-29T20:00:00Z","v":425797,"vw":34.28},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-09-29T20:45:00Z","v":562,"vw":34.28},{"c":33.72,"h":34.075,"l":33.585,"n":197,"o":34.03,"t":"2026-09-30T13:30:00Z","v":18585,"vw":33.857274},{"c":33.7,"h":33.78,"l":33.67,"n":270,"o":33.71,"t":"2026-09-30T13:45:00Z","v":11596,"vw":33.747745},{"c":33.65,"h":33.7313,"l":33.62,"n":359,"o":33.7301,"t":"2026-09-30T14:00:00Z","v":16203,"vw":33.683195},{"c":33.59,"h":33.725,"l":33.59,"n":425,"o":33.645,"t":"2026-09-30T14:15:00Z","v":17114,"vw":33.656226},{"c":33.695,"h":33.7,"l":33.605,"n":247,"o":33.62,"t":"2026-09-30T14:30:00Z","v":8099,"vw":33.664003},{"c":33.685,"h":33.785,"l":33.675,"n":299,"o":33.71,"t":"2026-09-30T14:45:00Z","v":12272,"vw":33.720356},{"c":33.645,"h":33.685,"l":33.59,"n":509,"o":33.685,"t":"2026-09-30T15:00:00Z","v":17294,"vw":33.63552},{"c":33.62,"h":33.66,"l":33.6,"n":328,"o":33.64,"t":"2026-09-30T15:15:00Z","v":10175,"vw":33.622907},{"c":33.51,"h":33.63,"l":33.51,"n":550,"o":33.61,"t":"2026-09-30T15:30:00Z","v":30232,"vw":33.592845},{"c":33.485,"h":33.54,"l":33.47,"n":420,"o":33.53,"t":"2026-09-30T15:45:00Z","v":20619,"vw":33.526118},{"c":33.54,"h":33.555,"l":33.49,"n":428,"o":33.49,"t":"2026-09-30T16:00:00Z","v":18684,"vw":33.526623},{"c":33.531,"h":33.55,"l":33.505,"n":379,"o":33.53,"t":"2026-09-30T16:15:00Z","v":14296,"vw":33.528618},{"c":33.52,"h":33.56,"l":33.49,"n":322,"o":33.545,"t":"2026-09-30T16:30:00Z","v":15707,"vw":33.531633},{"c":33.535,"h":33.54,"l":33.495,"n":300,"o":33.52,"t":"2026-09-30T16:45:00Z","v":11225,"vw":33.521126},{"c":33.435,"h":33.54,"l":33.421,"n":347,"o":33.535,"t":"2026-09-30T17:00:00Z","v":12496,"vw":33.489795},{"c":33.47,"h":33.47,"l":33.41,"n":347,"o":33.415,"t":"2026-09-30T17:15:00Z","v":12632,"vw":33.43779},{"c":33.37,"h":33.46,"l":33.37,"n":276,"o":33.46,"t":"2026-09-30T17:30:00Z","v":11547,"vw":33.404544},{"c":33.355,"h":33.36,"l":33.302,"n":415,"o":33.351,"t":"2026-09-30T17:45:00Z","v":16048,"vw":33.344332},{"c":33.45,"h":33.45,"l":33.37,"n":420,"o":33.37,"t":"2026-09-30T18:00:00Z","v":16783,"vw":33.412738},{"c":33.43,"h":33.45,"l":33.385,"n":468,"o":33.45,"t":"2026-09-30T18:15:00Z","v":21287,"vw":33.413695},{"c":33.43,"h":33.4499,"l":33.395,"n":528,"o":33.43,"t":"2026-09-30T18:30:00Z","v":22827,"vw":33.41817},{"c":33.52,"h":33.52,"l":33.43,"n":506,"o":33.43,"t":"2026-09-30T18:45:00Z","v":16362,"vw":33.45684},{"c":33.46,"h":33.53,"l":33.46,"n":480,"o":33.52,"t":"2026-09-30T19:00:00Z","v":19774,"vw":33.508672},{"c":33.53,"h":33.535,"l":33.46,"n":644,"o":33.47,"t":"2026-09-30T19:15:00Z","v":33738,"vw":33.484666},{"c":33.54,"h":33.54,"l":33.5,"n":876,"o":33.52,"t":"2026-09-30T19:30:00Z","v":38643,"vw":33.521591},{"c":33.4,"h":33.54,"l":33.37,"n":2670,"o":33.54,"t":"2026-09-30T19:45:00Z","v":226286,"vw":33.44513},{"c":33.4,"h":33.42,"l":33.4,"n":38,"o":33.42,"t":"2026-09-30T20:00:00Z","v":439375,"vw":33.400005},{"c":33.3,"h":33.3,"l":33.3,"n":2,"o":33.3,"t":"2026-10-01T08:00:00Z","v":385,"vw":33.3},{"c":33.16,"h":33.78,"l":33.12,"n":201,"o":33.26,"t":"2026-10-01T13:30:00Z","v":14463,"vw":33.308472},{"c":33.005,"h":33.18,"l":32.97,"n":209,"o":33.135,"t":"2026-10-01T13:45:00Z","v":13130,"vw":33.059989},{"c":33.08,"h":33.09,"l":32.93,"n":446,"o":32.95,"t":"2026-10-01T14:00:00Z","v":24758,"vw":33.028022},{"c":32.9,"h":33.11,"l":32.9,"n":152,"o":33.09,"t":"2026-10-01T14:15:00Z","v":4863,"vw":33.007485},{"c":33.03,"h":33.04,"l":32.84,"n":421,"o":32.89,"t":"2026-10-01T14:30:00Z","v":32667,"vw":32.953421},{"c":33.06,"h":33.07,"l":33.01,"n":383,"o":33.05,"t":"2026-10-01T14:45:00Z","v":13280,"vw":33.040689},{"c":33.235,"h":33.26,"l":32.99,"n":504,"o":33.05,"t":"2026-10-01T15:00:00Z","v":33881,"vw":33.121217},{"c":33.24,"h":33.31,"l":33.21,"n":628,"o":33.24,"t":"2026-10-01T15:15:00Z","v":33723,"vw":33.26724},{"c":33.19,"h":33.275,"l":33.15,"n":632,"o":33.24,"t":"2026-10-01T15:30:00Z","v":51704,"vw":33.235479},{"c":33.18,"h":33.25,"l":33.18,"n":682,"o":33.21,"t":"2026-10-01T15:45:00Z","v":57210,"vw":33.225289},{"c":33.225,"h":33.24,"l":33.17,"n":493,"o":33.19,"t":"2026-10-01T16:00:00Z","v":28500,"vw":33.206795},{"c":33.27,"h":33.31,"l":33.225,"n":678,"o":33.225,"t":"2026-10-01T16:15:00Z","v":59841,"vw":33.2591},{"c":33.28,"h":33.29,"l":33.22,"n":741,"o":33.26,"t":"2026-10-01T16:30:00Z","v":59281,"vw":33.256875},{"c":33.22,"h":33.285,"l":33.19,"n":465,"o":33.28,"t":"2026-10-01T16:45:00Z","v":21499,"vw":33.251311},{"c":33.215,"h":33.25,"l":33.19,"n":500,"o":33.21,"t":"2026-10-01T17:00:00Z","v":31496,"vw":33.234023},{"c":33.22,"h":33.245,"l":33.19,"n":591,"o":33.215,"t":"2026-10-01T17:15:00Z","v":40255,"vw":33.227424},{"c":33.25,"h":33.285,"l":33.225,"n":659,"o":33.23,"t":"2026-10-01T17:30:00Z","v":54839,"vw":33.256552},{"c":33.195,"h":33.28,"l":33.195,"n":609,"o":33.25,"t":"2026-10-01T17:45:00Z","v":39677,"vw":33.237306},{"c":33.14,"h":33.21,"l":33.11,"n":542,"o":33.195,"t":"2026-10-01T18:00:00Z","v":29841,"vw":33.167324},{"c":33.16,"h":33.175,"l":33.13,"n":660,"o":33.14,"t":"2026-10-01T18:15:00Z","v":34700,"vw":33.151796},{"c":33.14,"h":33.205,"l":33.11,"n":733,"o":33.165,"t":"2026-10-01T18:30:00Z","v":52520,"vw":33.161582},{"c":33.11,"h":33.16,"l":33.08,"n":635,"o":33.15,"t":"2026-10-01T18:45:00Z","v":37113,"vw":33.129189},{"c":33.09,"h":33.12,"l":33.05,"n":489,"o":33.11,"t":"2026-10-01T19:00:00Z","v":21634,"vw":33.084106},{"c":33.185,"h":33.2,"l":33.075,"n":571,"o":33.1,"t":"2026-10-01T19:15:00Z","v":31734,"vw":33.134045},{"c":33.15,"h":33.18,"l":33.125,"n":658,"o":33.18,"t":"2026-10-01T19:30:00Z","v":41950,"vw":33.146118},{"c":33.27,"h":33.31,"l":33.14,"n":2605,"o":33.15,"t":"2026-10-01T19:45:00Z","v":196383,"vw":33.25235},{"c":33.27,"h":33.28,"l":33.27,"n":30,"o":33.28,"t":"2026-10-01T20:00:00Z","v":243760,"vw":33.270097},{"c":33.39,"h":33.39,"l":33.39,"n":2,"o":33.39,"t":"2026-10-02T12:30:00Z","v":179,"vw":33.39},{"c":33.39,"h":33.39,"l":33.39,"n":7,"o":33.39,"t":"2026-10-02T12:45:00Z","v":4382,"vw":33.39},{"c":33.82,"h":33.82,"l":33.45,"n":166,"o":33.58,"t":"2026-10-02T13:30:00Z","v":18850,"vw":33.620005},{"c":33.5,"h":33.83,"l":33.5,"n":232,"o":33.81,"t":"2026-10-02T13:45:00Z","v":13244,"vw":33.609914},{"c":33.57,"h":33.61,"l":33.44,"n":149,"o":33.485,"t":"2026-10-02T14:00:00Z","v":11381,"vw":33.517017},{"c":33.695,"h":33.77,"l":33.54,"n":210,"o":33.54,"t":"2026-10-02T14:15:00Z","v":10262,"vw":33.65024},{"c":33.75,"h":33.77,"l":33.62,"n":348,"o":33.65,"t":"2026-10-02T14:30:00Z","v":19419,"vw":33.707433},{"c":33.615,"h":33.8,"l":33.58,"n":429,"o":33.775,"t":"2026-10-02T14:45:00Z","v":28420,"vw":33.741249},{"c":33.67,"h":33.7,"l":33.58,"n":459,"o":33.64,"t":"2026-10-02T15:00:00Z","v":27304,"vw":33.652404},{"c":33.6,"h":33.66,"l":33.6,"n":287,"o":33.65,"t":"2026-10-02T15:15:00Z","v":9737,"vw":33.623147},{"c":33.52,"h":33.62,"l":33.52,"n":286,"o":33.62,"t":"2026-10-02T15:30:00Z","v":9210,"vw":33.545125},{"c":33.45,"h":33.55,"l":33.45,"n":259,"o":33.52,"t":"2026-10-02T15:45:00Z","v":9648,"vw":33.510152},{"c":33.48,"h":33.4894,"l":33.44,"n":298,"o":33.46,"t":"2026-10-02T16:00:00Z","v":13624,"vw":33.471645},{"c":33.45,"h":33.535,"l":33.44,"n":274,"o":33.49,"t":"2026-10-02T16:15:00Z","v":10807,"vw":33.490844},{"c":33.48,"h":33.48,"l":33.44,"n":239,"o":33.45,"t":"2026-10-02T16:30:00Z","v":6528,"vw":33.458984},{"c":33.525,"h":33.525,"l":33.465,"n":202,"o":33.485,"t":"2026-10-02T16:45:00Z","v":6530,"vw":33.49559},{"c":33.51,"h":33.56,"l":33.51,"n":247,"o":33.555,"t":"2026-10-02T17:00:00Z","v":7422,"vw":33.538533},{"c":33.54,"h":33.56,"l":33.52,"n":275,"o":33.53,"t":"2026-10-02T17:15:00Z","v":11780,"vw":33.539132},{"c":33.62,"h":33.625,"l":33.535,"n":293,"o":33.535,"t":"2026-10-02T17:30:00Z","v":15869,"vw":33.594456},{"c":33.61,"h":33.63,"l":33.59,"n":272,"o":33.63,"t":"2026-10-02T17:45:00Z","v":15534,"vw":33.616354},{"c":33.59,"h":33.6201,"l":33.56,"n":321,"o":33.62,"t":"2026-10-02T18:00:00Z","v":16360,"vw":33.601559},{"c":33.575,"h":33.6,"l":33.55,"n":236,"o":33.6,"t":"2026-10-02T18:15:00Z","v":7428,"vw":33.570283},{"c":33.58,"h":33.5801,"l":33.56,"n":281,"o":33.58,"t":"2026-10-02T18:30:00Z","v":10937,"vw":33.568125},{"c":33.585,"h":33.62,"l":33.575,"n":431,"o":33.59,"t":"2026-10-02T18:45:00Z","v":20238,"vw":33.592628},{"c":33.6,"h":33.625,"l":33.55,"n":389,"o":33.57,"t":"2026-10-02T19:00:00Z","v":25453,"vw":33.576166},{"c":33.665,"h":33.685,"l":33.59,"n":351,"o":33.59,"t":"2026-10-02T19:15:00Z","v":11810,"vw":33.664125},{"c":33.54,"h":33.66,"l":33.54,"n":567,"o":33.66,"t":"2026-10-02T19:30:00Z","v":22952,"vw":33.598973},{"c":33.565,"h":33.625,"l":33.53,"n":2134,"o":33.55,"t":"2026-10-02T19:45:00Z","v":102718,"vw":33.574785},{"c":33.27,"h":33.57,"l":33.27,"n":33,"o":33.57,"t":"2026-10-02T20:00:00Z","v":316937,"vw":33.569877},{"c":33.39,"h":33.75,"l":33.39,"n":40,"o":33.75,"t":"2026-10-05T13:30:00Z","v":7101,"vw":33.570667},{"c":33.3501,"h":33.39,"l":33.198,"n":209,"o":33.38,"t":"2026-10-05T13:45:00Z","v":15677,"vw":33.257824},{"c":33.33,"h":33.36,"l":33.2,"n":739,"o":33.262,"t":"2026-10-05T14:00:00Z","v":33822,"vw":33.260472},{"c":33.465,"h":33.495,"l":33.35,"n":236,"o":33.35,"t":"2026-10-05T14:15:00Z","v":11868,"vw":33.438904},{"c":33.46,"h":33.46,"l":33.38,"n":301,"o":33.43,"t":"2026-10-05T14:30:00Z","v":13024,"vw":33.427829},{"c":33.405,"h":33.49,"l":33.37,"n":316,"o":33.475,"t":"2026-10-05T14:45:00Z","v":12673,"vw":33.399311},{"c":33.37,"h":33.44,"l":33.365,"n":251,"o":33.42,"t":"2026-10-05T15:00:00Z","v":9561,"vw":33.391733},{"c":33.47,"h":33.47,"l":33.36,"n":190,"o":33.36,"t":"2026-10-05T15:15:00Z","v":5643,"vw":33.420528},{"c":33.55,"h":33.56,"l":33.49,"n":239,"o":33.51,"t":"2026-10-05T15:30:00Z","v":7576,"vw":33.519561},{"c":33.53,"h":33.555,"l":33.52,"n":200,"o":33.555,"t":"2026-10-05T15:45:00Z","v":6639,"vw":33.535839},{"c":33.54,"h":33.555,"l":33.52,"n":226,"o":33.525,"t":"2026-10-05T16:00:00Z","v":10193,"vw":33.53434},{"c":33.49,"h":33.54,"l":33.42,"n":456,"o":33.54,"t":"2026-10-05T16:15:00Z","v":22696,"vw":33.466853},{"c":33.555,"h":33.555,"l":33.445,"n":216,"o":33.49,"t":"2026-10-05T16:30:00Z","v":8404,"vw":33.482448},{"c":33.58,"h":33.6,"l":33.53,"n":176,"o":33.57,"t":"2026-10-05T16:45:00Z","v":7398,"vw":33.563287},{"c":33.52,"h":33.58,"l":33.52,"n":216,"o":33.58,"t":"2026-10-05T17:00:00Z","v":10237,"vw":33.542437},{"c":33.5,"h":33.54,"l":33.48,"n":198,"o":33.54,"t":"2026-10-05T17:15:00Z","v":7448,"vw":33.514081},{"c":33.465,"h":33.47,"l":33.4,"n":189,"o":33.47,"t":"2026-10-05T17:30:00Z","v":8506,"vw":33.439757},{"c":33.5099,"h":33.515,"l":33.47,"n":188,"o":33.47,"t":"2026-10-05T17:45:00Z","v":5850,"vw":33.498835},{"c":33.435,"h":33.52,"l":33.43,"n":457,"o":33.51,"t":"2026-10-05T18:00:00Z","v":18896,"vw":33.483854},{"c":33.455,"h":33.46,"l":33.4,"n":311,"o":33.42,"t":"2026-10-05T18:15:00Z","v":10899,"vw":33.425468},{"c":33.45,"h":33.47,"l":33.44,"n":185,"o":33.45,"t":"2026-10-05T18:30:00Z","v":6322,"vw":33.450016},{"c":33.48,"h":33.48,"l":33.44,"n":256,"o":33.45,"t":"2026-10-05T18:45:00Z","v":8218,"vw":33.455512},{"c":33.49,"h":33.5,"l":33.44,"n":352,"o":33.46,"t":"2026-10-05T19:00:00Z","v":13461,"vw":33.456538},{"c":33.45,"h":33.495,"l":33.44,"n":406,"o":33.49,"t":"2026-10-05T19:15:00Z","v":15835,"vw":33.470869},{"c":33.45,"h":33.51,"l":33.425,"n":665,"o":33.445,"t":"2026-10-05T19:30:00Z","v":32512,"vw":33.469357},{"c":33.365,"h":33.44,"l":33.31,"n":2415,"o":33.44,"t":"2026-10-05T19:45:00Z","v":127506,"vw":33.356221},{"c":33.36,"h":33.37,"l":33.36,"n":42,"o":33.37,"t":"2026-10-05T20:00:00Z","v":383491,"vw":33.360006},{"c":33.57,"h":33.59,"l":33.415,"n":66,"o":33.48,"t":"2026-10-06T13:30:00Z","v":8287,"vw":33.481092},{"c":33.62,"h":33.62,"l":33.5,"n":104,"o":33.5,"t":"2026-10-06T13:45:00Z","v":2513,"vw":33.580332},{"c":33.67,"h":33.7,"l":33.59,"n":262,"o":33.59,"t":"2026-10-06T14:00:00Z","v":14108,"vw":33.649264},{"c":33.575,"h":33.695,"l":33.575,"n":268,"o":33.68,"t":"2026-10-06T14:15:00Z","v":12189,"vw":33.655289},{"c":33.665,"h":33.69,"l":33.585,"n":180,"o":33.585,"t":"2026-10-06T14:30:00Z","v":7252,"vw":33.648715},{"c":33.72,"h":33.742,"l":33.665,"n":270,"o":33.665,"t":"2026-10-06T14:45:00Z","v":21981,"vw":33.72186},{"c":33.75,"h":33.78,"l":33.6935,"n":298,"o":33.6935,"t":"2026-10-06T15:00:00Z","v":12360,"vw":33.755282},{"c":33.815,"h":33.815,"l":33.75,"n":265,"o":33.76,"t":"2026-10-06T15:15:00Z","v":16052,"vw":33.785552},{"c":33.835,"h":33.835,"l":33.77,"n":218,"o":33.8,"t":"2026-10-06T15:30:00Z","v":10131,"vw":33.802095},{"c":33.76,"h":33.84,"l":33.76,"n":165,"o":33.84,"t":"2026-10-06T15:45:00Z","v":6082,"vw":33.80085},{"c":33.74,"h":33.76,"l":33.725,"n":168,"o":33.75,"t":"2026-10-06T16:00:00Z","v":6878,"vw":33.746297},{"c":33.77,"h":33.795,"l":33.75,"n":216,"o":33.75,"t":"2026-10-06T16:15:00Z","v":8254,"vw":33.768175},{"c":33.735,"h":33.78,"l":33.72,"n":216,"o":33.77,"t":"2026-10-06T16:30:00Z","v":10650,"vw":33.74749},{"c":33.66,"h":33.73,"l":33.66,"n":233,"o":33.73,"t":"2026-10-06T16:45:00Z","v":10584,"vw":33.716273},{"c":33.665,"h":33.695,"l":33.665,"n":258,"o":33.67,"t":"2026-10-06T17:00:00Z","v":10328,"vw":33.679717},{"c":33.695,"h":33.695,"l":33.65,"n":318,"o":33.67,"t":"2026-10-06T17:15:00Z","v":11407,"vw":33.668685},{"c":33.65,"h":33.68,"l":33.635,"n":228,"o":33.68,"t":"2026-10-06T17:30:00Z","v":9918,"vw":33.661358},{"c":33.635,"h":33.66,"l":33.63,"n":236,"o":33.66,"t":"2026-10-06T17:45:00Z","v":8223,"vw":33.642927},{"c":33.58,"h":33.635,"l":33.58,"n":224,"o":33.635,"t":"2026-10-06T18:00:00Z","v":10020,"vw":33.613072},{"c":33.55,"h":33.58,"l":33.51,"n":293,"o":33.58,"t":"2026-10-06T18:15:00Z","v":13220,"vw":33.537329},{"c":33.63,"h":33.65,"l":33.54,"n":314,"o":33.5467,"t":"2026-10-06T18:30:00Z","v":19044,"vw":33.59488},{"c":33.645,"h":33.645,"l":33.59,"n":262,"o":33.62,"t":"2026-10-06T18:45:00Z","v":10490,"vw":33.626513},{"c":33.61,"h":33.645,"l":33.61,"n":413,"o":33.645,"t":"2026-10-06T19:00:00Z","v":14801,"vw":33.634274},{"c":33.63,"h":33.64,"l":33.585,"n":443,"o":33.61,"t":"2026-10-06T19:15:00Z","v":24441,"vw":33.614277},{"c":33.64,"h":33.655,"l":33.585,"n":506,"o":33.62,"t":"2026-10-06T19:30:00Z","v":20135,"vw":33.622813},{"c":33.66,"h":33.725,"l":33.625,"n":1740,"o":33.64,"t":"2026-10-06T19:45:00Z","v":101451,"vw":33.674415},{"c":33.68,"h":33.68,"l":33.68,"n":34,"o":33.68,"t":"2026-10-06T20:00:00Z","v":146936,"vw":33.68},{"c":33.68,"h":33.68,"l":33.68,"n":1,"o":33.68,"t":"2026-10-06T20:15:00Z","v":164625,"vw":33.68},{"c":33.62,"h":33.73,"l":33.31,"n":123,"o":33.55,"t":"2026-10-07T13:30:00Z","v":12405,"vw":33.5984},{"c":33.555,"h":33.65,"l":33.55,"n":272,"o":33.62,"t":"2026-10-07T13:45:00Z","v":23616,"vw":33.589657},{"c":33.265,"h":33.61,"l":33.26,"n":440,"o":33.55,"t":"2026-10-07T14:00:00Z","v":35388,"vw":33.436571},{"c":33.185,"h":33.32,"l":33.18,"n":341,"o":33.29,"t":"2026-10-07T14:15:00Z","v":17300,"vw":33.23056},{"c":33.34,"h":33.3798,"l":33.17,"n":400,"o":33.185,"t":"2026-10-07T14:30:00Z","v":25897,"vw":33.273828},{"c":33.4053,"h":33.42,"l":33.34,"n":164,"o":33.37,"t":"2026-10-07T14:45:00Z","v":10777,"vw":33.379982},{"c":33.43,"h":33.44,"l":33.41,"n":204,"o":33.425,"t":"2026-10-07T15:00:00Z","v":7355,"vw":33.423982},{"c":33.43,"h":33.43,"l":33.4,"n":233,"o":33.42,"t":"2026-10-07T15:15:00Z","v":9800,"vw":33.412122},{"c":33.3299,"h":33.44,"l":33.29,"n":449,"o":33.44,"t":"2026-10-07T15:30:00Z","v":24693,"vw":33.352576},{"c":33.35,"h":33.35,"l":33.3,"n":263,"o":33.315,"t":"2026-10-07T15:45:00Z","v":12799,"vw":33.324179},{"c":33.36,"h":33.37,"l":33.315,"n":236,"o":33.3483,"t":"2026-10-07T16:00:00Z","v":8803,"vw":33.34354},{"c":33.41,"h":33.43,"l":33.3635,"n":221,"o":33.3635,"t":"2026-10-07T16:15:00Z","v":6524,"vw":33.403953},{"c":33.4,"h":33.43,"l":33.39,"n":250,"o":33.42,"t":"2026-10-07T16:30:00Z","v":7685,"vw":33.40595},{"c":33.48,"h":33.48,"l":33.42,"n":184,"o":33.42,"t":"2026-10-07T16:45:00Z","v":11947,"vw":33.435436},{"c":33.56,"h":33.5683,"l":33.485,"n":296,"o":33.495,"t":"2026-10-07T17:00:00Z","v":11192,"vw":33.525799},{"c":33.48,"h":33.56,"l":33.48,"n":215,"o":33.5401,"t":"2026-10-07T17:15:00Z","v":12884,"vw":33.521441},{"c":33.46,"h":33.47,"l":33.43,"n":109,"o":33.47,"t":"2026-10-07T17:30:00Z","v":5135,"vw":33.44214},{"c":33.47,"h":33.48,"l":33.45,"n":151,"o":33.465,"t":"2026-10-07T17:45:00Z","v":6430,"vw":33.471753},{"c":33.345,"h":33.47,"l":33.345,"n":271,"o":33.46,"t":"2026-10-07T18:00:00Z","v":15049,"vw":33.437966},{"c":33.4,"h":33.4,"l":33.315,"n":260,"o":33.34,"t":"2026-10-07T18:15:00Z","v":11681,"vw":33.368463},{"c":33.41,"h":33.42,"l":33.38,"n":301,"o":33.405,"t":"2026-10-07T18:30:00Z","v":11196,"vw":33.402947},{"c":33.46,"h":33.49,"l":33.42,"n":483,"o":33.42,"t":"2026-10-07T18:45:00Z","v":17826,"vw":33.453453},{"c":33.52,"h":33.55,"l":33.46,"n":525,"o":33.46,"t":"2026-10-07T19:00:00Z","v":33356,"vw":33.496662},{"c":33.57,"h":33.59,"l":33.505,"n":347,"o":33.51,"t":"2026-10-07T19:15:00Z","v":16805,"vw":33.555329},{"c":33.5,"h":33.58,"l":33.465,"n":647,"o":33.565,"t":"2026-10-07T19:30:00Z","v":35780,"vw":33.523309},{"c":33.39,"h":33.515,"l":33.37,"n":1651,"o":33.5,"t":"2026-10-07T19:45:00Z","v":106490,"vw":33.415933},{"c":33.39,"h":33.39,"l":33.39,"n":44,"o":33.39,"t":"2026-10-07T20:00:00Z","v":263588,"vw":33.39},{"c":33.39,"h":33.39,"l":33.39,"n":1,"o":33.39,"t":"2026-10-07T20:30:00Z","v":824,"vw":33.39},{"c":33.42,"h":33.46,"l":33.27,"n":114,"o":33.36,"t":"2026-10-08T13:30:00Z","v":6589,"vw":33.36715},{"c":33.34,"h":33.435,"l":33.34,"n":75,"o":33.4,"t":"2026-10-08T13:45:00Z","v":3028,"vw":33.373703},{"c":33.29,"h":33.32,"l":33.28,"n":152,"o":33.32,"t":"2026-10-08T14:00:00Z","v":9528,"vw":33.297054},{"c":33.34,"h":33.35,"l":33.295,"n":101,"o":33.305,"t":"2026-10-08T14:15:00Z","v":3366,"vw":33.320942},{"c":33.32,"h":33.39,"l":33.32,"n":151,"o":33.33,"t":"2026-10-08T14:30:00Z","v":7290,"vw":33.35642},{"c":33.26,"h":33.315,"l":33.26,"n":190,"o":33.3,"t":"2026-10-08T14:45:00Z","v":15426,"vw":33.29338},{"c":33.145,"h":33.29,"l":33.14,"n":225,"o":33.265,"t":"2026-10-08T15:00:00Z","v":16140,"vw":33.212874},{"c":33.16,"h":33.17,"l":33.11,"n":185,"o":33.13,"t":"2026-10-08T15:15:00Z","v":7629,"vw":33.143874},{"c":33.095,"h":33.14,"l":33.035,"n":470,"o":33.14,"t":"2026-10-08T15:30:00Z","v":24072,"vw":33.089497},{"c":33.045,"h":33.095,"l":33.02,"n":212,"o":33.08,"t":"2026-10-08T15:45:00Z","v":8885,"vw":33.050147},{"c":33.08,"h":33.095,"l":33.05,"n":217,"o":33.07,"t":"2026-10-08T16:00:00Z","v":6353,"vw":33.073072},{"c":33.18,"h":33.2,"l":33.07,"n":362,"o":33.07,"t":"2026-10-08T16:15:00Z","v":18216,"vw":33.137597},{"c":33.29,"h":33.3,"l":33.195,"n":180,"o":33.2,"t":"2026-10-08T16:30:00Z","v":8777,"vw":33.228447},{"c":33.47,"h":33.47,"l":33.285,"n":206,"o":33.29,"t":"2026-10-08T16:45:00Z","v":9447,"vw":33.344907},{"c":33.415,"h":33.45,"l":33.38,"n":313,"o":33.435,"t":"2026-10-08T17:00:00Z","v":13509,"vw":33.420366},{"c":33.43,"h":33.44,"l":33.36,"n":448,"o":33.4,"t":"2026-10-08T17:15:00Z","v":30312,"vw":33.410115},{"c":33.53,"h":33.53,"l":33.37,"n":453,"o":33.41,"t":"2026-10-08T17:30:00Z","v":26734,"vw":33.465012},{"c":33.53,"h":33.565,"l":33.48,"n":244,"o":33.53,"t":"2026-10-08T17:45:00Z","v":13067,"vw":33.519488},{"c":33.5,"h":33.52,"l":33.4601,"n":318,"o":33.52,"t":"2026-10-08T18:00:00Z","v":10252,"vw":33.486758},{"c":33.43,"h":33.49,"l":33.39,"n":443,"o":33.49,"t":"2026-10-08T18:15:00Z","v":16237,"vw":33.437019},{"c":33.385,"h":33.42,"l":33.385,"n":206,"o":33.42,"t":"2026-10-08T18:30:00Z","v":5876,"vw":33.406044},{"c":33.37,"h":33.435,"l":33.36,"n":411,"o":33.38,"t":"2026-10-08T18:45:00Z","v":18345,"vw":33.401159},{"c":33.49,"h":33.49,"l":33.37,"n":376,"o":33.37,"t":"2026-10-08T19:00:00Z","v":19219,"vw":33.433578},{"c":33.49,"h":33.53,"l":33.47,"n":503,"o":33.485,"t":"2026-10-08T19:15:00Z","v":24689,"vw":33.494707},{"c":33.515,"h":33.53,"l":33.48,"n":616,"o":33.5,"t":"2026-10-08T19:30:00Z","v":22794,"vw":33.505495},{"c":33.46,"h":33.54,"l":33.43,"n":1526,"o":33.52,"t":"2026-10-08T19:45:00Z","v":88654,"vw":33.472974},{"c":33.47,"h":33.47,"l":33.45,"n":34,"o":33.45,"t":"2026-10-08T20:00:00Z","v":149930,"vw":33.469954},{"c":33.47,"h":33.47,"l":33.47,"n":2,"o":33.47,"t":"2026-10-08T20:30:00Z","v":904,"vw":33.47},{"c":33.525,"h":33.64,"l":33.1,"n":32,"o":33.1,"t":"2026-10-09T13:30:00Z","v":4448,"vw":33.583732},{"c":33.536,"h":33.635,"l":33.5039,"n":165,"o":33.63,"t":"2026-10-09T13:45:00Z","v":17727,"vw":33.525284},{"c":33.48,"h":33.54,"l":33.32,"n":66,"o":33.54,"t":"2026-10-09T14:00:00Z","v":1938,"vw":33.428261},{"c":33.495,"h":33.545,"l":33.46,"n":244,"o":33.47,"t":"2026-10-09T14:15:00Z","v":13788,"vw":33.497939},{"c":33.36,"h":33.52,"l":33.33,"n":232,"o":33.495,"t":"2026-10-09T14:30:00Z","v":8520,"vw":33.393639},{"c":33.45,"h":33.45,"l":33.36,"n":281,"o":33.365,"t":"2026-10-09T14:45:00Z","v":11201,"vw":33.395458},{"c":33.52,"h":33.52,"l":33.45,"n":134,"o":33.45,"t":"2026-10-09T15:00:00Z","v":4503,"vw":33.492191},{"c":33.59,"h":33.61,"l":33.5225,"n":228,"o":33.5225,"t":"2026-10-09T15:15:00Z","v":10704,"vw":33.566098},{"c":33.52,"h":33.57,"l":33.495,"n":154,"o":33.57,"t":"2026-10-09T15:30:00Z","v":6459,"vw":33.524202},{"c":33.55,"h":33.55,"l":33.495,"n":260,"o":33.51,"t":"2026-10-09T15:45:00Z","v":10397,"vw":33.515651},{"c":33.515,"h":33.555,"l":33.49,"n":199,"o":33.55,"t":"2026-10-09T16:00:00Z","v":12547,"vw":33.516784},{"c":33.54,"h":33.55,"l":33.51,"n":252,"o":33.515,"t":"2026-10-09T16:15:00Z","v":13274,"vw":33.528403},{"c":33.605,"h":33.61,"l":33.545,"n":177,"o":33.545,"t":"2026-10-09T16:30:00Z","v":7301,"vw":33.572765},{"c":33.665,"h":33.665,"l":33.61,"n":174,"o":33.61,"t":"2026-10-09T16:45:00Z","v":9480,"vw":33.627324},{"c":33.645,"h":33.685,"l":33.645,"n":162,"o":33.665,"t":"2026-10-09T17:00:00Z","v":8050,"vw":33.664513},{"c":33.64,"h":33.68,"l":33.62,"n":285,"o":33.64,"t":"2026-10-09T17:15:00Z","v":22854,"vw":33.645816},{"c":33.67,"h":33.68,"l":33.64,"n":267,"o":33.64,"t":"2026-10-09T17:30:00Z","v":25372,"vw":33.666764},{"c":33.645,"h":33.67,"l":33.645,"n":242,"o":33.67,"t":"2026-10-09T17:45:00Z","v":10004,"vw":33.660035},{"c":33.64,"h":33.655,"l":33.62,"n":181,"o":33.65,"t":"2026-10-09T18:00:00Z","v":8710,"vw":33.642072},{"c":33.67,"h":33.675,"l":33.625,"n":263,"o":33.625,"t":"2026-10-09T18:15:00Z","v":10460,"vw":33.655727},{"c":33.7,"h":33.735,"l":33.66,"n":326,"o":33.66,"t":"2026-10-09T18:30:00Z","v":18886,"vw":33.699355},{"c":33.66,"h":33.725,"l":33.64,"n":442,"o":33.7,"t":"2026-10-09T18:45:00Z","v":32494,"vw":33.677096},{"c":33.46,"h":33.66,"l":33.455,"n":398,"o":33.65,"t":"2026-10-09T19:00:00Z","v":21437,"vw":33.563552},{"c":33.46,"h":33.47,"l":33.4,"n":536,"o":33.46,"t":"2026-10-09T19:15:00Z","v":30466,"vw":33.434542},{"c":33.51,"h":33.55,"l":33.46,"n":725,"o":33.465,"t":"2026-10-09T19:30:00Z","v":30865,"vw":33.521329},{"c":33.48,"h":33.53,"l":33.45,"n":1617,"o":33.495,"t":"2026-10-09T19:45:00Z","v":92158,"vw":33.475596},{"c":33.48,"h":33.48,"l":33.48,"n":31,"o":33.48,"t":"2026-10-09T20:00:00Z","v":172743,"vw":33.48},{"c":33.3925,"h":33.61,"l":33.27,"n":93,"o":33.27,"t":"2026-10-12T13:30:00Z","v":13274,"vw":33.484206},{"c":33.33,"h":33.41,"l":33.29,"n":166,"o":33.31,"t":"2026-10-12T13:45:00Z","v":10419,"vw":33.340686},{"c":33.43,"h":33.47,"l":33.31,"n":318,"o":33.335,"t":"2026-10-12T14:00:00Z","v":11053,"vw":33.373186},{"c":33.475,"h":33.475,"l":33.405,"n":162,"o":33.44,"t":"2026-10-12T14:15:00Z","v":5445,"vw":33.439433},{"c":33.54,"h":33.555,"l":33.485,"n":152,"o":33.5,"t":"2026-10-12T14:30:00Z","v":3568,"vw":33.514269},{"c":33.65,"h":33.66,"l":33.55,"n":203,"o":33.55,"t":"2026-10-12T14:45:00Z","v":7614,"vw":33.601163},{"c":33.58,"h":33.64,"l":33.58,"n":139,"o":33.62,"t":"2026-10-12T15:00:00Z","v":4404,"vw":33.609347},{"c":33.54,"h":33.6075,"l":33.54,"n":363,"o":33.605,"t":"2026-10-12T15:15:00Z","v":20508,"vw":33.580553},{"c":33.62,"h":33.64,"l":33.55,"n":138,"o":33.55,"t":"2026-10-12T15:30:00Z","v":3630,"vw":33.579563},{"c":33.625,"h":33.64,"l":33.6,"n":166,"o":33.63,"t":"2026-10-12T15:45:00Z","v":7127,"vw":33.623447},{"c":33.78,"h":33.78,"l":33.64,"n":171,"o":33.64,"t":"2026-10-12T16:00:00Z","v":9706,"vw":33.719603},{"c":33.69,"h":33.79,"l":33.69,"n":263,"o":33.78,"t":"2026-10-12T16:15:00Z","v":14877,"vw":33.739932},{"c":33.695,"h":33.71,"l":33.66,"n":145,"o":33.69,"t":"2026-10-12T16:30:00Z","v":3611,"vw":33.688305},{"c":33.7,"h":33.72,"l":33.69,"n":85,"o":33.69,"t":"2026-10-12T16:45:00Z","v":3934,"vw":33.704595},{"c":33.695,"h":33.7,"l":33.67,"n":165,"o":33.69,"t":"2026-10-12T17:00:00Z","v":4588,"vw":33.690208},{"c":33.705,"h":33.705,"l":33.67,"n":225,"o":33.695,"t":"2026-10-12T17:15:00Z","v":7216,"vw":33.692307},{"c":33.69,"h":33.7,"l":33.65,"n":247,"o":33.7,"t":"2026-10-12T17:30:00Z","v":10294,"vw":33.679136},{"c":33.67,"h":33.695,"l":33.66,"n":164,"o":33.695,"t":"2026-10-12T17:45:00Z","v":5359,"vw":33.675256},{"c":33.64,"h":33.68,"l":33.64,"n":205,"o":33.675,"t":"2026-10-12T18:00:00Z","v":7144,"vw":33.660294},{"c":33.63,"h":33.64,"l":33.6,"n":231,"o":33.64,"t":"2026-10-12T18:15:00Z","v":5757,"vw":33.624143},{"c":33.63,"h":33.66,"l":33.63,"n":225,"o":33.64,"t":"2026-10-12T18:30:00Z","v":8066,"vw":33.646989},{"c":33.64,"h":33.645,"l":33.62,"n":317,"o":33.63,"t":"2026-10-12T18:45:00Z","v":10257,"vw":33.631688},{"c":33.64,"h":33.66,"l":33.615,"n":401,"o":33.645,"t":"2026-10-12T19:00:00Z","v":20303,"vw":33.643787},{"c":33.62,"h":33.6451,"l":33.62,"n":278,"o":33.63,"t":"2026-10-12T19:15:00Z","v":9578,"vw":33.633928},{"c":33.58,"h":33.61,"l":33.57,"n":549,"o":33.61,"t":"2026-10-12T19:30:00Z","v":18622,"vw":33.586783},{"c":33.6,"h":33.65,"l":33.56,"n":1562,"o":33.58,"t":"2026-10-12T19:45:00Z","v":78648,"vw":33.614008},{"c":33.6,"h":33.6,"l":33.6,"n":31,"o":33.6,"t":"2026-10-12T20:00:00Z","v":145831,"vw":33.6},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-10-12T20:30:00Z","v":1232,"vw":33.6},{"c":33.675,"h":33.94,"l":33.65,"n":93,"o":33.87,"t":"2026-10-13T13:30:00Z","v":10326,"vw":33.853211},{"c":33.48,"h":33.67,"l":33.48,"n":104,"o":33.67,"t":"2026-10-13T13:45:00Z","v":5698,"vw":33.548222},{"c":33.46,"h":33.46,"l":33.33,"n":228,"o":33.46,"t":"2026-10-13T14:00:00Z","v":9669,"vw":33.403961},{"c":33.44,"h":33.5,"l":33.415,"n":30,"o":33.48,"t":"2026-10-13T14:15:00Z","v":931,"vw":33.467822},{"c":33.4,"h":33.46,"l":33.4,"n":184,"o":33.45,"t":"2026-10-13T14:30:00Z","v":5883,"vw":33.432062},{"c":33.44,"h":33.44,"l":33.405,"n":62,"o":33.405,"t":"2026-10-13T14:45:00Z","v":2516,"vw":33.432688},{"c":33.43,"h":33.46,"l":33.43,"n":151,"o":33.44,"t":"2026-10-13T15:00:00Z","v":4387,"vw":33.445177},{"c":33.34,"h":33.4699,"l":33.34,"n":166,"o":33.43,"t":"2026-10-13T15:15:00Z","v":9020,"vw":33.379556},{"c":33.42,"h":33.42,"l":33.35,"n":175,"o":33.35,"t":"2026-10-13T15:30:00Z","v":5027,"vw":33.388682},{"c":33.35,"h":33.43,"l":33.35,"n":165,"o":33.43,"t":"2026-10-13T15:45:00Z","v":5702,"vw":33.394347},{"c":33.34,"h":33.34,"l":33.3,"n":110,"o":33.315,"t":"2026-10-13T16:00:00Z","v":3768,"vw":33.312782},{"c":33.325,"h":33.35,"l":33.325,"n":150,"o":33.35,"t":"2026-10-13T16:15:00Z","v":2598,"vw":33.338242},{"c":33.36,"h":33.36,"l":33.325,"n":91,"o":33.325,"t":"2026-10-13T16:30:00Z","v":2957,"vw":33.344645},{"c":33.375,"h":33.38,"l":33.355,"n":142,"o":33.364,"t":"2026-10-13T16:45:00Z","v":4008,"vw":33.370624},{"c":33.4,"h":33.41,"l":33.37,"n":133,"o":33.37,"t":"2026-10-13T17:00:00Z","v":4027,"vw":33.383487},{"c":33.41,"h":33.42,"l":33.375,"n":141,"o":33.395,"t":"2026-10-13T17:15:00Z","v":6445,"vw":33.403826},{"c":33.37,"h":33.42,"l":33.365,"n":277,"o":33.42,"t":"2026-10-13T17:30:00Z","v":12912,"vw":33.383414},{"c":33.41,"h":33.41,"l":33.355,"n":236,"o":33.37,"t":"2026-10-13T17:45:00Z","v":14662,"vw":33.370037},{"c":33.445,"h":33.47,"l":33.4,"n":216,"o":33.4,"t":"2026-10-13T18:00:00Z","v":9220,"vw":33.447327},{"c":33.43,"h":33.48,"l":33.415,"n":295,"o":33.43,"t":"2026-10-13T18:15:00Z","v":11562,"vw":33.452478},{"c":33.44,"h":33.44,"l":33.38,"n":195,"o":33.43,"t":"2026-10-13T18:30:00Z","v":7816,"vw":33.404379},{"c":33.42,"h":33.44,"l":33.4,"n":163,"o":33.44,"t":"2026-10-13T18:45:00Z","v":6690,"vw":33.412426},{"c":33.425,"h":33.44,"l":33.39,"n":340,"o":33.42,"t":"2026-10-13T19:00:00Z","v":13738,"vw":33.409135},{"c":33.49,"h":33.49,"l":33.42,"n":416,"o":33.42,"t":"2026-10-13T19:15:00Z","v":16303,"vw":33.446654},{"c":33.46,"h":33.49,"l":33.43,"n":550,"o":33.49,"t":"2026-10-13T19:30:00Z","v":18045,"vw":33.463307},{"c":33.54,"h":33.59,"l":33.45,"n":1278,"o":33.45,"t":"2026-10-13T19:45:00Z","v":80371,"vw":33.550149},{"c":33.55,"h":33.55,"l":33.55,"n":33,"o":33.55,"t":"2026-10-13T20:00:00Z","v":377994,"vw":33.55},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-13T20:30:00Z","v":845,"vw":33.55},{"c":33.495,"h":33.63,"l":33.28,"n":43,"o":33.28,"t":"2026-10-14T13:30:00Z","v":9403,"vw":33.314992},{"c":33.445,"h":33.5,"l":33.34,"n":191,"o":33.5,"t":"2026-10-14T13:45:00Z","v":11324,"vw":33.424375},{"c":33.5,"h":33.55,"l":33.445,"n":217,"o":33.445,"t":"2026-10-14T14:00:00Z","v":12051,"vw":33.503559},{"c":33.48,"h":33.49,"l":33.44,"n":324,"o":33.49,"t":"2026-10-14T14:15:00Z","v":13563,"vw":33.47119},{"c":33.46,"h":33.51,"l":33.4,"n":578,"o":33.5,"t":"2026-10-14T14:30:00Z","v":39534,"vw":33.473383},{"c":33.405,"h":33.462,"l":33.39,"n":348,"o":33.462,"t":"2026-10-14T14:45:00Z","v":19364,"vw":33.429019},{"c":33.43,"h":33.43,"l":33.32,"n":324,"o":33.38,"t":"2026-10-14T15:00:00Z","v":13471,"vw":33.361527},{"c":33.35,"h":33.455,"l":33.35,"n":341,"o":33.42,"t":"2026-10-14T15:15:00Z","v":27407,"vw":33.414987},{"c":33.35,"h":33.41,"l":33.34,"n":338,"o":33.35,"t":"2026-10-14T15:30:00Z","v":22738,"vw":33.367344},{"c":33.25,"h":33.35,"l":33.24,"n":484,"o":33.35,"t":"2026-10-14T15:45:00Z","v":29779,"vw":33.318869},{"c":33.26,"h":33.265,"l":33.205,"n":329,"o":33.26,"t":"2026-10-14T16:00:00Z","v":12654,"vw":33.23894},{"c":33.27,"h":33.28,"l":33.21,"n":348,"o":33.27,"t":"2026-10-14T16:15:00Z","v":17481,"vw":33.24397},{"c":33.24,"h":33.31,"l":33.24,"n":251,"o":33.27,"t":"2026-10-14T16:30:00Z","v":9347,"vw":33.28371},{"c":33.25,"h":33.26,"l":33.19,"n":271,"o":33.24,"t":"2026-10-14T16:45:00Z","v":15938,"vw":33.235658},{"c":33.3,"h":33.3,"l":33.24,"n":281,"o":33.245,"t":"2026-10-14T17:00:00Z","v":11315,"vw":33.258881},{"c":33.28,"h":33.32,"l":33.23,"n":287,"o":33.295,"t":"2026-10-14T17:15:00Z","v":11720,"vw":33.270106},{"c":33.27,"h":33.3,"l":33.25,"n":260,"o":33.28,"t":"2026-10-14T17:30:00Z","v":12019,"vw":33.271791},{"c":33.31,"h":33.31,"l":33.26,"n":302,"o":33.28,"t":"2026-10-14T17:45:00Z","v":11620,"vw":33.288405},{"c":33.3577,"h":33.3577,"l":33.27,"n":306,"o":33.305,"t":"2026-10-14T18:00:00Z","v":14891,"vw":33.309184},{"c":33.31,"h":33.36,"l":33.28,"n":302,"o":33.34,"t":"2026-10-14T18:15:00Z","v":12596,"vw":33.325539},{"c":33.265,"h":33.31,"l":33.24,"n":315,"o":33.31,"t":"2026-10-14T18:30:00Z","v":12018,"vw":33.268715},{"c":33.26,"h":33.275,"l":33.25,"n":449,"o":33.2601,"t":"2026-10-14T18:45:00Z","v":26863,"vw":33.260271},{"c":33.29,"h":33.32,"l":33.25,"n":421,"o":33.26,"t":"2026-10-14T19:00:00Z","v":15455,"vw":33.281089},{"c":33.22,"h":33.28,"l":33.19,"n":451,"o":33.28,"t":"2026-10-14T19:15:00Z","v":58880,"vw":33.264257},{"c":33.16,"h":33.235,"l":33.13,"n":626,"o":33.22,"t":"2026-10-14T19:30:00Z","v":37905,"vw":33.174423},{"c":33.22,"h":33.23,"l":33.16,"n":1387,"o":33.16,"t":"2026-10-14T19:45:00Z","v":89048,"vw":33.200574},{"c":33.22,"h":33.22,"l":33.22,"n":31,"o":33.22,"t":"2026-10-14T20:00:00Z","v":328686,"vw":33.22},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-14T20:45:00Z","v":222,"vw":33.22},{"c":33.25,"h":33.25,"l":33.25,"n":2,"o":33.25,"t":"2026-10-15T08:00:00Z","v":146,"vw":33.25},{"c":33.27,"h":33.27,"l":33.27,"n":4,"o":33.27,"t":"2026-10-15T13:15:00Z","v":550,"vw":33.27},{"c":33.635,"h":33.725,"l":33.27,"n":124,"o":33.27,"t":"2026-10-15T13:30:00Z","v":22541,"vw":33.493482},{"c":33.65,"h":33.73,"l":33.515,"n":255,"o":33.515,"t":"2026-10-15T13:45:00Z","v":11931,"vw":33.651923},{"c":33.63,"h":33.67,"l":33.53,"n":508,"o":33.67,"t":"2026-10-15T14:00:00Z","v":19798,"vw":33.581219},{"c":33.59,"h":33.63,"l":33.535,"n":393,"o":33.63,"t":"2026-10-15T14:15:00Z","v":11689,"vw":33.591246},{"c":33.57,"h":33.64,"l":33.57,"n":320,"o":33.59,"t":"2026-10-15T14:30:00Z","v":9429,"vw":33.606286},{"c":33.52,"h":33.58,"l":33.5,"n":468,"o":33.535,"t":"2026-10-15T14:45:00Z","v":29298,"vw":33.540348},{"c":33.4,"h":33.56,"l":33.39,"n":486,"o":33.53,"t":"2026-10-15T15:00:00Z","v":17854,"vw":33.500517},{"c":33.29,"h":33.41,"l":33.27,"n":371,"o":33.405,"t":"2026-10-15T15:15:00Z","v":24460,"vw":33.350727},{"c":33.265,"h":33.295,"l":33.25,"n":194,"o":33.29,"t":"2026-10-15T15:30:00Z","v":7557,"vw":33.271457},{"c":33.3,"h":33.33,"l":33.261415,"n":297,"o":33.28,"t":"2026-10-15T15:45:00Z","v":10335,"vw":33.301103},{"c":33.22,"h":33.28,"l":33.2,"n":251,"o":33.28,"t":"2026-10-15T16:00:00Z","v":11129,"vw":33.236544},{"c":33.31,"h":33.31,"l":33.23,"n":171,"o":33.23,"t":"2026-10-15T16:15:00Z","v":8733,"vw":33.26127},{"c":33.42,"h":33.42,"l":33.31,"n":239,"o":33.32,"t":"2026-10-15T16:30:00Z","v":15302,"vw":33.364532},{"c":33.37,"h":33.415,"l":33.33,"n":288,"o":33.39,"t":"2026-10-15T16:45:00Z","v":13780,"vw":33.375106},{"c":33.38,"h":33.405,"l":33.37,"n":157,"o":33.405,"t":"2026-10-15T17:00:00Z","v":6271,"vw":33.384001},{"c":33.31,"h":33.385,"l":33.3,"n":287,"o":33.385,"t":"2026-10-15T17:15:00Z","v":12371,"vw":33.328788},{"c":33.24,"h":33.31,"l":33.24,"n":285,"o":33.31,"t":"2026-10-15T17:30:00Z","v":12396,"vw":33.261993},{"c":33.21,"h":33.25,"l":33.17,"n":316,"o":33.24,"t":"2026-10-15T17:45:00Z","v":13336,"vw":33.229058},{"c":33.23,"h":33.25,"l":33.21,"n":162,"o":33.21,"t":"2026-10-15T18:00:00Z","v":6068,"vw":33.233225},{"c":33.21,"h":33.245,"l":33.18,"n":459,"o":33.235,"t":"2026-10-15T18:15:00Z","v":20367,"vw":33.205777},{"c":33.13,"h":33.22,"l":33.13,"n":293,"o":33.21,"t":"2026-10-15T18:30:00Z","v":16885,"vw":33.162442},{"c":33.06,"h":33.12,"l":33.03,"n":382,"o":33.12,"t":"2026-10-15T18:45:00Z","v":16526,"vw":33.061969},{"c":33.08,"h":33.085,"l":33.035,"n":365,"o":33.05,"t":"2026-10-15T19:00:00Z","v":12835,"vw":33.067587},{"c":33.1,"h":33.125,"l":33.08,"n":466,"o":33.09,"t":"2026-10-15T19:15:00Z","v":16752,"vw":33.101782},{"c":33.225,"h":33.23,"l":33.11,"n":650,"o":33.11,"t":"2026-10-15T19:30:00Z","v":27398,"vw":33.186149},{"c":33.22,"h":33.28,"l":33.205,"n":1769,"o":33.23,"t":"2026-10-15T19:45:00Z","v":96171,"vw":33.240153},{"c":33.21,"h":33.21,"l":33.21,"n":23,"o":33.21,"t":"2026-10-15T20:00:00Z","v":160735,"vw":33.21},{"c":33.45,"h":33.76,"l":33.33,"n":44,"o":33.72,"t":"2026-10-16T13:30:00Z","v":18251,"vw":33.34422},{"c":33.5681,"h":33.5681,"l":33.4,"n":71,"o":33.4,"t":"2026-10-16T13:45:00Z","v":4533,"vw":33.464224},{"c":33.3,"h":33.45,"l":33.2575,"n":668,"o":33.45,"t":"2026-10-16T14:00:00Z","v":56885,"vw":33.350821},{"c":33.36,"h":33.365,"l":33.305,"n":164,"o":33.305,"t":"2026-10-16T14:15:00Z","v":4739,"vw":33.334901},{"c":33.29,"h":33.37,"l":33.29,"n":188,"o":33.355,"t":"2026-10-16T14:30:00Z","v":6143,"vw":33.345851},{"c":33.43,"h":33.43,"l":33.2901,"n":195,"o":33.31,"t":"2026-10-16T14:45:00Z","v":13280,"vw":33.331103},{"c":33.63,"h":33.63,"l":33.425,"n":176,"o":33.43,"t":"2026-10-16T15:00:00Z","v":8953,"vw":33.508706},{"c":33.59,"h":33.64,"l":33.56,"n":234,"o":33.615,"t":"2026-10-16T15:15:00Z","v":10552,"vw":33.598951},{"c":33.46,"h":33.62,"l":33.46,"n":227,"o":33.55,"t":"2026-10-16T15:30:00Z","v":6933,"vw":33.553294},{"c":33.45,"h":33.49,"l":33.37,"n":306,"o":33.435,"t":"2026-10-16T15:45:00Z","v":13936,"vw":33.415841},{"c":33.44,"h":33.455,"l":33.4,"n":273,"o":33.455,"t":"2026-10-16T16:00:00Z","v":15581,"vw":33.42367},{"c":33.38,"h":33.455,"l":33.37,"n":244,"o":33.44,"t":"2026-10-16T16:15:00Z","v":14381,"vw":33.409127},{"c":33.33,"h":33.36,"l":33.33,"n":183,"o":33.35,"t":"2026-10-16T16:30:00Z","v":7963,"vw":33.340432},{"c":33.34,"h":33.36,"l":33.3,"n":220,"o":33.34,"t":"2026-10-16T16:45:00Z","v":11940,"vw":33.338822},{"c":33.305,"h":33.34,"l":33.305,"n":100,"o":33.34,"t":"2026-10-16T17:00:00Z","v":3966,"vw":33.319833},{"c":33.22,"h":33.3,"l":33.215,"n":355,"o":33.29,"t":"2026-10-16T17:15:00Z","v":23926,"vw":33.271716},{"c":33.27,"h":33.32,"l":33.205,"n":217,"o":33.205,"t":"2026-10-16T17:30:00Z","v":13159,"vw":33.26321},{"c":33.27,"h":33.27,"l":33.21,"n":208,"o":33.27,"t":"2026-10-16T17:45:00Z","v":7977,"vw":33.238556},{"c":33.245,"h":33.28,"l":33.24,"n":215,"o":33.27,"t":"2026-10-16T18:00:00Z","v":8519,"vw":33.250199},{"c":33.2,"h":33.265,"l":33.2,"n":262,"o":33.26,"t":"2026-10-16T18:15:00Z","v":15478,"vw":33.232444},{"c":33.185,"h":33.2,"l":33.16,"n":198,"o":33.19,"t":"2026-10-16T18:30:00Z","v":9212,"vw":33.187023},{"c":33.215,"h":33.23,"l":33.17,"n":200,"o":33.19,"t":"2026-10-16T18:45:00Z","v":5987,"vw":33.198157},{"c":33.33,"h":33.33,"l":33.23,"n":263,"o":33.23,"t":"2026-10-16T19:00:00Z","v":11075,"vw":33.277833},{"c":33.34,"h":33.36,"l":33.285,"n":396,"o":33.34,"t":"2026-10-16T19:15:00Z","v":13763,"vw":33.330388},{"c":33.32,"h":33.36,"l":33.31,"n":651,"o":33.36,"t":"2026-10-16T19:30:00Z","v":27632,"vw":33.326746},{"c":33.3,"h":33.32,"l":33.245,"n":1475,"o":33.32,"t":"2026-10-16T19:45:00Z","v":91486,"vw":33.286624},{"c":33.29,"h":33.29,"l":33.29,"n":14,"o":33.29,"t":"2026-10-16T20:00:00Z","v":352459,"vw":33.29},{"c":33.1,"h":33.25,"l":33.1,"n":102,"o":33.25,"t":"2026-10-19T13:30:00Z","v":10933,"vw":33.18396},{"c":33.035,"h":33.1,"l":32.84,"n":47,"o":33.1,"t":"2026-10-19T13:45:00Z","v":3378,"vw":33.066},{"c":33.12,"h":33.19,"l":33.01,"n":165,"o":33.04,"t":"2026-10-19T14:00:00Z","v":23470,"vw":33.086557},{"c":32.99,"h":33.05,"l":32.935,"n":187,"o":33.05,"t":"2026-10-19T14:15:00Z","v":4778,"vw":33.005269},{"c":32.9235,"h":32.97,"l":32.9,"n":228,"o":32.945,"t":"2026-10-19T14:30:00Z","v":12031,"vw":32.928198},{"c":32.96,"h":32.96,"l":32.92,"n":126,"o":32.92,"t":"2026-10-19T14:45:00Z","v":5300,"vw":32.93312},{"c":33,"h":33,"l":32.93,"n":96,"o":32.96,"t":"2026-10-19T15:00:00Z","v":5639,"vw":32.956414},{"c":32.92,"h":33,"l":32.9,"n":343,"o":33,"t":"2026-10-19T15:15:00Z","v":29214,"vw":32.922614},{"c":32.91,"h":32.95,"l":32.88,"n":300,"o":32.92,"t":"2026-10-19T15:30:00Z","v":9717,"vw":32.916394},{"c":32.9,"h":32.91,"l":32.86,"n":205,"o":32.905,"t":"2026-10-19T15:45:00Z","v":10866,"vw":32.891463},{"c":32.82,"h":32.87,"l":32.82,"n":126,"o":32.87,"t":"2026-10-19T16:00:00Z","v":6356,"vw":32.833948},{"c":32.89,"h":32.9,"l":32.825,"n":121,"o":32.825,"t":"2026-10-19T16:15:00Z","v":8884,"vw":32.865034},{"c":32.8135,"h":32.87,"l":32.8135,"n":99,"o":32.87,"t":"2026-10-19T16:30:00Z","v":5541,"vw":32.826259},{"c":32.81,"h":32.835,"l":32.8,"n":146,"o":32.8,"t":"2026-10-19T16:45:00Z","v":5684,"vw":32.825},{"c":32.8057,"h":32.815,"l":32.78,"n":143,"o":32.8,"t":"2026-10-19T17:00:00Z","v":7544,"vw":32.798102},{"c":32.806,"h":32.815,"l":32.8,"n":53,"o":32.8,"t":"2026-10-19T17:15:00Z","v":2936,"vw":32.801997},{"c":32.79,"h":32.81,"l":32.74,"n":290,"o":32.794,"t":"2026-10-19T17:30:00Z","v":13754,"vw":32.788763},{"c":32.81,"h":32.825,"l":32.81,"n":88,"o":32.81,"t":"2026-10-19T17:45:00Z","v":3615,"vw":32.814685},{"c":32.77,"h":32.82,"l":32.77,"n":124,"o":32.8,"t":"2026-10-19T18:00:00Z","v":4043,"vw":32.795335},{"c":32.81,"h":32.815,"l":32.77,"n":184,"o":32.77,"t":"2026-10-19T18:15:00Z","v":5649,"vw":32.797101},{"c":32.83,"h":32.87,"l":32.81,"n":145,"o":32.81,"t":"2026-10-19T18:30:00Z","v":5558,"vw":32.831983},{"c":32.78,"h":32.82,"l":32.7701,"n":236,"o":32.82,"t":"2026-10-19T18:45:00Z","v":8838,"vw":32.797171},{"c":32.72,"h":32.782,"l":32.7,"n":409,"o":32.782,"t":"2026-10-19T19:00:00Z","v":22002,"vw":32.732531},{"c":32.73,"h":32.77,"l":32.73,"n":260,"o":32.73,"t":"2026-10-19T19:15:00Z","v":6920,"vw":32.740158},{"c":32.75,"h":32.76,"l":32.695,"n":575,"o":32.72,"t":"2026-10-19T19:30:00Z","v":22074,"vw":32.731291},{"c":32.745,"h":32.77,"l":32.7025,"n":1537,"o":32.73,"t":"2026-10-19T19:45:00Z","v":73930,"vw":32.743807},{"c":32.95,"h":32.95,"l":32.74,"n":41,"o":32.75,"t":"2026-10-19T20:00:00Z","v":163357,"vw":32.740435},{"c":33.15,"h":33.15,"l":32.9,"n":37,"o":32.9,"t":"2026-10-20T13:30:00Z","v":2728,"vw":32.976891},{"c":33.17,"h":33.28,"l":33.0856,"n":99,"o":33.28,"t":"2026-10-20T13:45:00Z","v":3668,"vw":33.175128},{"c":33.035,"h":33.06,"l":32.97,"n":72,"o":33.06,"t":"2026-10-20T14:00:00Z","v":3063,"vw":33.035653},{"c":33.22,"h":33.26,"l":33.025,"n":139,"o":33.035,"t":"2026-10-20T14:15:00Z","v":5531,"vw":33.146052},{"c":33.26,"h":33.275,"l":33.24,"n":107,"o":33.26,"t":"2026-10-20T14:30:00Z","v":3512,"vw":33.258759},{"c":33.29,"h":33.3,"l":33.26,"n":166,"o":33.275,"t":"2026-10-20T14:45:00Z","v":5886,"vw":33.286511},{"c":33.26,"h":33.27,"l":33.21,"n":271,"o":33.27,"t":"2026-10-20T15:00:00Z","v":8231,"vw":33.240165},{"c":33.3,"h":33.3,"l":33.24,"n":188,"o":33.24,"t":"2026-10-20T15:15:00Z","v":5776,"vw":33.285135},{"c":33.31,"h":33.325,"l":33.24,"n":224,"o":33.3,"t":"2026-10-20T15:30:00Z","v":8703,"vw":33.283927},{"c":33.26,"h":33.3,"l":33.255,"n":123,"o":33.29,"t":"2026-10-20T15:45:00Z","v":4098,"vw":33.281415},{"c":33.215,"h":33.28,"l":33.215,"n":236,"o":33.24,"t":"2026-10-20T16:00:00Z","v":17214,"vw":33.237974},{"c":33.22,"h":33.27,"l":33.2,"n":294,"o":33.25,"t":"2026-10-20T16:15:00Z","v":12585,"vw":33.243186},{"c":33.235,"h":33.24,"l":33.21,"n":98,"o":33.23,"t":"2026-10-20T16:30:00Z","v":4628,"vw":33.225086},{"c":33.165,"h":33.25,"l":33.165,"n":344,"o":33.25,"t":"2026-10-20T16:45:00Z","v":12972,"vw":33.219784},{"c":33.215,"h":33.215,"l":33.16,"n":300,"o":33.16,"t":"2026-10-20T17:00:00Z","v":21679,"vw":33.204199},{"c":33.2,"h":33.22,"l":33.2,"n":230,"o":33.21,"t":"2026-10-20T17:15:00Z","v":12142,"vw":33.207626},{"c":33.18,"h":33.2,"l":33.16,"n":202,"o":33.2,"t":"2026-10-20T17:30:00Z","v":8415,"vw":33.170158},{"c":33.19,"h":33.2,"l":33.18,"n":170,"o":33.18,"t":"2026-10-20T17:45:00Z","v":5618,"vw":33.190626},{"c":33.23,"h":33.24,"l":33.2,"n":239,"o":33.21,"t":"2026-10-20T18:00:00Z","v":12024,"vw":33.229637},{"c":33.24,"h":33.255,"l":33.23,"n":165,"o":33.24,"t":"2026-10-20T18:15:00Z","v":10152,"vw":33.240751},{"c":33.23,"h":33.26,"l":33.23,"n":171,"o":33.24,"t":"2026-10-20T18:30:00Z","v":5446,"vw":33.243281},{"c":33.24,"h":33.27,"l":33.225,"n":240,"o":33.225,"t":"2026-10-20T18:45:00Z","v":10197,"vw":33.240186},{"c":33.29,"h":33.29,"l":33.24,"n":185,"o":33.24,"t":"2026-10-20T19:00:00Z","v":6322,"vw":33.251527},{"c":33.26,"h":33.29,"l":33.235,"n":351,"o":33.27,"t":"2026-10-20T19:15:00Z","v":15560,"vw":33.260274},{"c":33.33,"h":33.35,"l":33.24,"n":389,"o":33.24,"t":"2026-10-20T19:30:00Z","v":13541,"vw":33.29029},{"c":33.3,"h":33.335,"l":33.265,"n":1142,"o":33.32,"t":"2026-10-20T19:45:00Z","v":54589,"vw":33.303562},{"c":33.32,"h":33.32,"l":33.31,"n":25,"o":33.31,"t":"2026-10-20T20:00:00Z","v":482045,"vw":33.31001},{"c":33.39,"h":33.6,"l":33.3101,"n":88,"o":33.5,"t":"2026-10-21T13:30:00Z","v":8746,"vw":33.430824},{"c":33.39,"h":33.48,"l":33.39,"n":97,"o":33.47,"t":"2026-10-21T13:45:00Z","v":7382,"vw":33.397448},{"c":33.26,"h":33.38,"l":33.175,"n":162,"o":33.38,"t":"2026-10-21T14:00:00Z","v":8410,"vw":33.270587},{"c":33.26,"h":33.33,"l":33.25,"n":193,"o":33.33,"t":"2026-10-21T14:15:00Z","v":10590,"vw":33.275659},{"c":33.305,"h":33.35,"l":33.24,"n":176,"o":33.26,"t":"2026-10-21T14:30:00Z","v":8196,"vw":33.277586},{"c":33.23,"h":33.33,"l":33.23,"n":123,"o":33.33,"t":"2026-10-21T14:45:00Z","v":5234,"vw":33.285312},{"c":33.18,"h":33.22,"l":33.16,"n":321,"o":33.22,"t":"2026-10-21T15:00:00Z","v":17210,"vw":33.183309},{"c":33.19,"h":33.195,"l":33.14,"n":255,"o":33.195,"t":"2026-10-21T15:15:00Z","v":8636,"vw":33.16927},{"c":33.135,"h":33.175,"l":33.13,"n":291,"o":33.17,"t":"2026-10-21T15:30:00Z","v":15516,"vw":33.15385},{"c":33.185,"h":33.185,"l":33.15,"n":138,"o":33.15,"t":"2026-10-21T15:45:00Z","v":6111,"vw":33.171485},{"c":33.19,"h":33.19,"l":33.15,"n":160,"o":33.17,"t":"2026-10-21T16:00:00Z","v":9199,"vw":33.165146},{"c":33.215,"h":33.23,"l":33.185,"n":117,"o":33.185,"t":"2026-10-21T16:15:00Z","v":10579,"vw":33.212304},{"c":33.19,"h":33.22,"l":33.18,"n":250,"o":33.215,"t":"2026-10-21T16:30:00Z","v":11924,"vw":33.201717},{"c":33.23,"h":33.23,"l":33.19,"n":91,"o":33.19,"t":"2026-10-21T16:45:00Z","v":4127,"vw":33.210346},{"c":33.18,"h":33.2498,"l":33.18,"n":145,"o":33.24,"t":"2026-10-21T17:00:00Z","v":5025,"vw":33.215758},{"c":33.16,"h":33.19,"l":33.155,"n":195,"o":33.175,"t":"2026-10-21T17:15:00Z","v":7460,"vw":33.171642},{"c":33.145,"h":33.15,"l":33.125,"n":171,"o":33.15,"t":"2026-10-21T17:30:00Z","v":5180,"vw":33.133155},{"c":33.145,"h":33.155,"l":33.135,"n":147,"o":33.15,"t":"2026-10-21T17:45:00Z","v":5875,"vw":33.145528},{"c":33.16,"h":33.175,"l":33.145,"n":102,"o":33.145,"t":"2026-10-21T18:00:00Z","v":4084,"vw":33.157333},{"c":33.2,"h":33.22,"l":33.14,"n":211,"o":33.16,"t":"2026-10-21T18:15:00Z","v":9997,"vw":33.166611},{"c":33.19,"h":33.19,"l":33.17,"n":154,"o":33.18,"t":"2026-10-21T18:30:00Z","v":7385,"vw":33.18281},{"c":33.055,"h":33.18,"l":33.055,"n":428,"o":33.18,"t":"2026-10-21T18:45:00Z","v":17409,"vw":33.132129},{"c":33.05,"h":33.11,"l":33.04,"n":332,"o":33.04,"t":"2026-10-21T19:00:00Z","v":14993,"vw":33.069567},{"c":33.11,"h":33.12,"l":33.045,"n":226,"o":33.045,"t":"2026-10-21T19:15:00Z","v":11232,"vw":33.080253},{"c":33.09,"h":33.12,"l":33.075,"n":466,"o":33.11,"t":"2026-10-21T19:30:00Z","v":22158,"vw":33.101342},{"c":33.09,"h":33.1,"l":33.04,"n":1351,"o":33.08,"t":"2026-10-21T19:45:00Z","v":70337,"vw":33.071104},{"c":33.09,"h":33.09,"l":33.09,"n":36,"o":33.09,"t":"2026-10-21T20:00:00Z","v":183037,"vw":33.09},{"c":33.09,"h":33.09,"l":33.09,"n":1,"o":33.09,"t":"2026-10-21T20:30:00Z","v":1400,"vw":33.09},{"c":33.23,"h":33.399,"l":32.985,"n":132,"o":33.33,"t":"2026-10-22T13:30:00Z","v":9889,"vw":33.212287},{"c":33.395,"h":33.395,"l":33.385,"n":28,"o":33.385,"t":"2026-10-22T13:45:00Z","v":2732,"vw":33.386169},{"c":33.49,"h":33.57,"l":33.4,"n":115,"o":33.417,"t":"2026-10-22T14:00:00Z","v":4673,"vw":33.502497},{"c":33.585,"h":33.595,"l":33.54,"n":87,"o":33.54,"t":"2026-10-22T14:15:00Z","v":2649,"vw":33.578297},{"c":33.565,"h":33.62,"l":33.525,"n":154,"o":33.61,"t":"2026-10-22T14:30:00Z","v":6293,"vw":33.54712},{"c":33.54,"h":33.6,"l":33.52,"n":232,"o":33.565,"t":"2026-10-22T14:45:00Z","v":6501,"vw":33.5599},{"c":33.66,"h":33.66,"l":33.55,"n":143,"o":33.57,"t":"2026-10-22T15:00:00Z","v":11853,"vw":33.588318},{"c":33.53,"h":33.68,"l":33.53,"n":192,"o":33.65,"t":"2026-10-22T15:15:00Z","v":8838,"vw":33.593949},{"c":33.62,"h":33.62,"l":33.49,"n":260,"o":33.5,"t":"2026-10-22T15:30:00Z","v":9232,"vw":33.538381},{"c":33.55,"h":33.62,"l":33.55,"n":225,"o":33.58,"t":"2026-10-22T15:45:00Z","v":6132,"vw":33.583189},{"c":33.51,"h":33.5935,"l":33.51,"n":300,"o":33.57,"t":"2026-10-22T16:00:00Z","v":16742,"vw":33.571852},{"c":33.5154,"h":33.57,"l":33.515,"n":157,"o":33.52,"t":"2026-10-22T16:15:00Z","v":6722,"vw":33.532407},{"c":33.49,"h":33.525,"l":33.47,"n":137,"o":33.52,"t":"2026-10-22T16:30:00Z","v":5704,"vw":33.49971},{"c":33.6,"h":33.6,"l":33.485,"n":208,"o":33.485,"t":"2026-10-22T16:45:00Z","v":8348,"vw":33.557523},{"c":33.565,"h":33.58,"l":33.5,"n":203,"o":33.57,"t":"2026-10-22T17:00:00Z","v":7869,"vw":33.541386},{"c":33.5801,"h":33.59,"l":33.54,"n":187,"o":33.565,"t":"2026-10-22T17:15:00Z","v":8107,"vw":33.559803},{"c":33.585,"h":33.6,"l":33.555,"n":248,"o":33.56,"t":"2026-10-22T17:30:00Z","v":20292,"vw":33.585657},{"c":33.625,"h":33.625,"l":33.55,"n":319,"o":33.585,"t":"2026-10-22T17:45:00Z","v":24880,"vw":33.607036},{"c":33.695,"h":33.7,"l":33.61,"n":225,"o":33.625,"t":"2026-10-22T18:00:00Z","v":11432,"vw":33.631442},{"c":33.745,"h":33.755,"l":33.69,"n":353,"o":33.7,"t":"2026-10-22T18:15:00Z","v":37127,"vw":33.716877},{"c":33.742,"h":33.75,"l":33.72,"n":123,"o":33.745,"t":"2026-10-22T18:30:00Z","v":10939,"vw":33.738856},{"c":33.805,"h":33.81,"l":33.76,"n":331,"o":33.76,"t":"2026-10-22T18:45:00Z","v":12254,"vw":33.786409},{"c":33.945,"h":33.98,"l":33.805,"n":516,"o":33.805,"t":"2026-10-22T19:00:00Z","v":24526,"vw":33.879468},{"c":33.93,"h":33.97,"l":33.89,"n":447,"o":33.945,"t":"2026-10-22T19:15:00Z","v":19572,"vw":33.929384},{"c":33.935,"h":33.96,"l":33.91,"n":614,"o":33.935,"t":"2026-10-22T19:30:00Z","v":25024,"vw":33.930146},{"c":33.83,"h":33.935,"l":33.81,"n":1638,"o":33.935,"t":"2026-10-22T19:45:00Z","v":90769,"vw":33.86179},{"c":33.83,"h":33.85,"l":33.83,"n":30,"o":33.85,"t":"2026-10-22T20:00:00Z","v":173555,"vw":33.830026},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-22T20:30:00Z","v":1073,"vw":33.83},{"c":33.865,"h":33.95,"l":33.725,"n":37,"o":33.95,"t":"2026-10-23T13:30:00Z","v":4411,"vw":33.911717},{"c":33.65,"h":33.72,"l":33.65,"n":28,"o":33.72,"t":"2026-10-23T13:45:00Z","v":959,"vw":33.668333},{"c":33.85,"h":33.85,"l":33.661,"n":33,"o":33.84,"t":"2026-10-23T14:00:00Z","v":2036,"vw":33.806449},{"c":33.76,"h":33.82,"l":33.655,"n":208,"o":33.7,"t":"2026-10-23T14:15:00Z","v":10452,"vw":33.706226},{"c":33.63,"h":33.67,"l":33.63,"n":119,"o":33.67,"t":"2026-10-23T14:30:00Z","v":3859,"vw":33.650789},{"c":33.71,"h":33.75,"l":33.66,"n":350,"o":33.68,"t":"2026-10-23T14:45:00Z","v":14891,"vw":33.72373},{"c":33.72,"h":33.775,"l":33.71,"n":264,"o":33.74,"t":"2026-10-23T15:00:00Z","v":14779,"vw":33.747125}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.45,"premium":1.6596031021897815,"strike":34.943734793187346,"iv":0.5694632603406327,"gamma":0.07411529805352797,"theta":-0.03885611313868613,"vega":0.03679984793187348,"rho":0.010297777914192844,"breakevenPct":8.486478646642343},{"delta":0.5,"premium":2.127212591240876,"strike":34.183394160583944,"iv":0.582480291970803,"gamma":0.07026797445255474,"theta":-0.03826304744525547,"vega":0.035446441605839416,"rho":0.011248982247908027,"breakevenPct":7.6188700409745564},{"delta":0.55,"premium":2.5948220802919715,"strike":33.423053527980535,"iv":0.5954973236009733,"gamma":0.0664206508515815,"theta":-0.037669981751824816,"vega":0.03409303527980535,"rho":0.01220018658162321,"breakevenPct":6.751261435306771},{"delta":0.6,"premium":3.0624315693430657,"strike":32.662712895377126,"iv":0.6085143552311436,"gamma":0.06257332725060827,"theta":-0.03707691605839416,"vega":0.03273962895377129,"rho":0.013151390915338393,"breakevenPct":5.883652829638986},{"delta":0.65,"premium":3.5300410583941613,"strike":31.90237226277372,"iv":0.6215313868613139,"gamma":0.05872600364963503,"theta":-0.0364838503649635,"vega":0.03138622262773723,"rho":0.014102595249053575,"breakevenPct":5.0160442239712},{"delta":0.7,"premium":3.997650547445255,"strike":31.142031630170315,"iv":0.6345484184914842,"gamma":0.0548786800486618,"theta":-0.03589078467153285,"vega":0.030032816301703166,"rho":0.015053799582768758,"breakevenPct":4.148435618303415},{"delta":0.75,"premium":4.46526003649635,"strike":30.38169099756691,"iv":0.6475654501216546,"gamma":0.05103135644768857,"theta":-0.035297718978102195,"vega":0.0286794099756691,"rho":0.01600500391648394,"breakevenPct":3.280827012635628},{"delta":0.8,"premium":5.478125000000001,"strike":29.12570224719101,"iv":0.6904008426966293,"gamma":0.0438192415730337,"theta":-0.033111516853932585,"vega":0.025586938202247188,"rho":0.016544697083328917,"breakevenPct":2.560246731449351},{"delta":0.85,"premium":7.0406249999999995,"strike":27.37008426966292,"iv":0.7632941011235955,"gamma":0.03321530898876405,"theta":-0.02931938202247191,"vega":0.020741432584269665,"rho":0.016669573772726407,"breakevenPct":1.9878757251420272},{"delta":0.9,"premium":8.603125000000002,"strike":25.61446629213483,"iv":0.8361873595505619,"gamma":0.022611376404494374,"theta":-0.025527247191011234,"vega":0.015895926966292134,"rho":0.0167944504621239,"breakevenPct":1.4155047188347019}],"put":[{"delta":0.15,"premium":0.5326537705739216,"strike":28.512700277604512,"iv":0.717983640309865,"gamma":0.04977624399810547,"theta":-0.02472828520011979,"vega":0.02181619251439881,"rho":-0.004493024583850416,"breakevenPct":17.071587116091905},{"delta":0.2,"premium":0.5598954929381005,"strike":30.499717548481353,"iv":0.45580347193738396,"gamma":0.059926689210755904,"theta":-0.018327439190033767,"vega":0.023879664914051545,"rho":-0.0058484654704107205,"breakevenPct":11.263123723938202},{"delta":0.25,"premium":0.7721188560609529,"strike":31.073294205570143,"iv":0.45088332511895624,"gamma":0.06498319071333608,"theta":-0.019126898890513788,"vega":0.025462679837063074,"rho":-0.007330642864683186,"breakevenPct":10.192129965888595},{"delta":0.3,"premium":0.984342219183805,"strike":31.646870862658933,"iv":0.4459631783005285,"gamma":0.07003969221591626,"theta":-0.019926358590993804,"vega":0.027045694760074603,"rho":-0.008812820258955651,"breakevenPct":9.121136207838989},{"delta":0.35,"premium":1.1965655823066572,"strike":32.22044751974772,"iv":0.4410430314821008,"gamma":0.07509619371849643,"theta":-0.020725818291473824,"vega":0.02862870968308613,"rho":-0.010294997653228116,"breakevenPct":8.05014244978938},{"delta":0.4,"premium":1.40878894542951,"strike":32.794024176836515,"iv":0.43612288466367305,"gamma":0.08015269522107663,"theta":-0.021525277991953844,"vega":0.03021172460609766,"rho":-0.011777175047500584,"breakevenPct":6.9791486917397725},{"delta":0.45,"premium":1.6210123085523622,"strike":33.3676008339253,"iv":0.4312027378452453,"gamma":0.0852091967236568,"theta":-0.022324737692433864,"vega":0.03179473952910919,"rho":-0.013259352441773047,"breakevenPct":5.908154933690165},{"delta":0.5,"premium":1.8332356716752145,"strike":33.941177491014095,"iv":0.4262825910268176,"gamma":0.09026569822623698,"theta":-0.023124197392913885,"vega":0.03337775445212071,"rho":-0.014741529836045514,"breakevenPct":4.837161175640558},{"delta":0.55,"premium":2.045459034798067,"strike":34.51475414810288,"iv":0.42136244420838986,"gamma":0.09532219972881717,"theta":-0.023923657093393905,"vega":0.03496076937513225,"rho":-0.01622370723031798,"breakevenPct":3.7661674175909496},{"delta":0.6,"premium":2.5140343808756356,"strike":35.310233682514095,"iv":0.42384106903035185,"gamma":0.097773757722267,"theta":-0.024182218640881013,"vega":0.035700214880472744,"rho":-0.017898351977639733,"breakevenPct":2.8046312027909086},{"delta":0.65,"premium":4.390881009938221,"strike":37.32473811442385,"iv":0.4669648939027666,"gamma":0.08591504163309159,"theta":-0.02146935267257588,"vega":0.03180550631211389,"rho":-0.020630317378725782,"breakevenPct":2.4444007125956224},{"delta":0.7,"premium":6.267727639000803,"strike":39.3392425463336,"iv":0.5100887187751812,"gamma":0.07405632554391621,"theta":-0.018756486704270756,"vega":0.027910797743755045,"rho":-0.023362282779811828,"breakevenPct":2.0841702224003376},{"delta":0.75,"premium":8.144574268063389,"strike":41.35374697824335,"iv":0.553212543647596,"gamma":0.06219760945474081,"theta":-0.016043620735965623,"vega":0.024016089175396188,"rho":-0.02609424818089788,"breakevenPct":1.7239397322050514},{"delta":0.8,"premium":10.021420897125974,"strike":43.36825141015311,"iv":0.5963363685200107,"gamma":0.0503388933655654,"theta":-0.013330754767660487,"vega":0.020121380607037335,"rho":-0.028826213581983933,"breakevenPct":1.3637092420097654},{"delta":0.85,"premium":11.898267526188555,"strike":45.38275584206285,"iv":0.6394601933924254,"gamma":0.03848017727639002,"theta":-0.010617888799355362,"vega":0.01622667203867849,"rho":-0.03155817898306998,"breakevenPct":1.0034787518144803},{"delta":0.9,"premium":13.77511415525114,"strike":47.397260273972606,"iv":0.6825840182648402,"gamma":0.026621461187214618,"theta":-0.00790502283105023,"vega":0.012331963470319635,"rho":-0.03429014438415603,"breakevenPct":0.6432482616191946}]},"raw":{"call":[{"delta":0.45,"premium":1.6596031021897815,"strike":34.943734793187346,"iv":0.5694632603406327,"gamma":0.07411529805352797,"theta":-0.03885611313868613,"vega":0.03679984793187348,"rho":0.010297777914192844,"breakevenPct":8.486478646642343},{"delta":0.5,"premium":2.127212591240876,"strike":34.183394160583944,"iv":0.582480291970803,"gamma":0.07026797445255474,"theta":-0.03826304744525547,"vega":0.035446441605839416,"rho":0.011248982247908027,"breakevenPct":7.6188700409745564},{"delta":0.55,"premium":2.5948220802919715,"strike":33.423053527980535,"iv":0.5954973236009733,"gamma":0.0664206508515815,"theta":-0.037669981751824816,"vega":0.03409303527980535,"rho":0.01220018658162321,"breakevenPct":6.751261435306771},{"delta":0.6,"premium":3.0624315693430657,"strike":32.662712895377126,"iv":0.6085143552311436,"gamma":0.06257332725060827,"theta":-0.03707691605839416,"vega":0.03273962895377129,"rho":0.013151390915338393,"breakevenPct":5.883652829638986},{"delta":0.65,"premium":3.5300410583941613,"strike":31.90237226277372,"iv":0.6215313868613139,"gamma":0.05872600364963503,"theta":-0.0364838503649635,"vega":0.03138622262773723,"rho":0.014102595249053575,"breakevenPct":5.0160442239712},{"delta":0.7,"premium":3.997650547445255,"strike":31.142031630170315,"iv":0.6345484184914842,"gamma":0.0548786800486618,"theta":-0.03589078467153285,"vega":0.030032816301703166,"rho":0.015053799582768758,"breakevenPct":4.148435618303415},{"delta":0.75,"premium":4.46526003649635,"strike":30.38169099756691,"iv":0.6475654501216546,"gamma":0.05103135644768857,"theta":-0.035297718978102195,"vega":0.0286794099756691,"rho":0.01600500391648394,"breakevenPct":3.280827012635628},{"delta":0.8,"premium":5.478125000000001,"strike":29.12570224719101,"iv":0.6904008426966293,"gamma":0.0438192415730337,"theta":-0.033111516853932585,"vega":0.025586938202247188,"rho":0.016544697083328917,"breakevenPct":2.560246731449351},{"delta":0.85,"premium":7.0406249999999995,"strike":27.37008426966292,"iv":0.7632941011235955,"gamma":0.03321530898876405,"theta":-0.02931938202247191,"vega":0.020741432584269665,"rho":0.016669573772726407,"breakevenPct":1.9878757251420272},{"delta":0.9,"premium":8.603125000000002,"strike":25.61446629213483,"iv":0.8361873595505619,"gamma":0.022611376404494374,"theta":-0.025527247191011234,"vega":0.015895926966292134,"rho":0.0167944504621239,"breakevenPct":1.4155047188347019}],"put":[{"delta":0.15,"premium":0.5326537705739216,"strike":28.512700277604512,"iv":0.717983640309865,"gamma":0.04977624399810547,"theta":-0.02472828520011979,"vega":0.02181619251439881,"rho":-0.004493024583850416,"breakevenPct":17.071587116091905},{"delta":0.2,"premium":0.5598954929381005,"strike":30.499717548481353,"iv":0.45580347193738396,"gamma":0.059926689210755904,"theta":-0.018327439190033767,"vega":0.023879664914051545,"rho":-0.0058484654704107205,"breakevenPct":11.263123723938202},{"delta":0.25,"premium":0.7721188560609529,"strike":31.073294205570143,"iv":0.45088332511895624,"gamma":0.06498319071333608,"theta":-0.019126898890513788,"vega":0.025462679837063074,"rho":-0.007330642864683186,"breakevenPct":10.192129965888595},{"delta":0.3,"premium":0.984342219183805,"strike":31.646870862658933,"iv":0.4459631783005285,"gamma":0.07003969221591626,"theta":-0.019926358590993804,"vega":0.027045694760074603,"rho":-0.008812820258955651,"breakevenPct":9.121136207838989},{"delta":0.35,"premium":1.1965655823066572,"strike":32.22044751974772,"iv":0.4410430314821008,"gamma":0.07509619371849643,"theta":-0.020725818291473824,"vega":0.02862870968308613,"rho":-0.010294997653228116,"breakevenPct":8.05014244978938},{"delta":0.4,"premium":1.40878894542951,"strike":32.794024176836515,"iv":0.43612288466367305,"gamma":0.08015269522107663,"theta":-0.021525277991953844,"vega":0.03021172460609766,"rho":-0.011777175047500584,"breakevenPct":6.9791486917397725},{"delta":0.45,"premium":1.6210123085523622,"strike":33.3676008339253,"iv":0.4312027378452453,"gamma":0.0852091967236568,"theta":-0.022324737692433864,"vega":0.03179473952910919,"rho":-0.013259352441773047,"breakevenPct":5.908154933690165},{"delta":0.5,"premium":1.8332356716752145,"strike":33.941177491014095,"iv":0.4262825910268176,"gamma":0.09026569822623698,"theta":-0.023124197392913885,"vega":0.03337775445212071,"rho":-0.014741529836045514,"breakevenPct":4.837161175640558},{"delta":0.55,"premium":2.045459034798067,"strike":34.51475414810288,"iv":0.42136244420838986,"gamma":0.09532219972881717,"theta":-0.023923657093393905,"vega":0.03496076937513225,"rho":-0.01622370723031798,"breakevenPct":3.7661674175909496},{"delta":0.6,"premium":2.5140343808756356,"strike":35.310233682514095,"iv":0.42384106903035185,"gamma":0.097773757722267,"theta":-0.024182218640881013,"vega":0.035700214880472744,"rho":-0.017898351977639733,"breakevenPct":2.8046312027909086},{"delta":0.65,"premium":4.390881009938221,"strike":37.32473811442385,"iv":0.4669648939027666,"gamma":0.08591504163309159,"theta":-0.02146935267257588,"vega":0.03180550631211389,"rho":-0.020630317378725782,"breakevenPct":2.4444007125956224},{"delta":0.7,"premium":6.267727639000803,"strike":39.3392425463336,"iv":0.5100887187751812,"gamma":0.07405632554391621,"theta":-0.018756486704270756,"vega":0.027910797743755045,"rho":-0.023362282779811828,"breakevenPct":2.0841702224003376},{"delta":0.75,"premium":8.144574268063389,"strike":41.35374697824335,"iv":0.553212543647596,"gamma":0.06219760945474081,"theta":-0.016043620735965623,"vega":0.024016089175396188,"rho":-0.02609424818089788,"breakevenPct":1.7239397322050514},{"delta":0.8,"premium":10.021420897125974,"strike":43.36825141015311,"iv":0.5963363685200107,"gamma":0.0503388933655654,"theta":-0.013330754767660487,"vega":0.020121380607037335,"rho":-0.028826213581983933,"breakevenPct":1.3637092420097654},{"delta":0.85,"premium":11.898267526188555,"strike":45.38275584206285,"iv":0.6394601933924254,"gamma":0.03848017727639002,"theta":-0.010617888799355362,"vega":0.01622667203867849,"rho":-0.03155817898306998,"breakevenPct":1.0034787518144803},{"delta":0.9,"premium":13.77511415525114,"strike":47.397260273972606,"iv":0.6825840182648402,"gamma":0.026621461187214618,"theta":-0.00790502283105023,"vega":0.012331963470319635,"rho":-0.03429014438415603,"breakevenPct":0.6432482616191946}]}},"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"}}