{"symbol":"CRI","url":"https://intraalpha.com/companies/CRI","capturedAt":"2026-10-22T22:57:58.476Z","state":"ready","quote":{"symbol":"CRI","last_price":33.93,"prev_close":32.48,"regular_close":33.93,"change":1.45,"change_pct":4.4643,"regular_change":1.45,"regular_change_pct":4.4643,"extended_change":0,"extended_change_pct":0,"bid":32.29,"ask":34,"bid_size":100,"ask_size":200,"volume":1512644,"vwap":33.649939,"open":32.29,"high":33.975,"low":32.29,"close":33.93,"trade_count":18253,"last_trade_at":"2026-10-22T22:30:00.001245305Z","last_quote_at":"2026-10-22T21:06:49.620520404Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:57:48.226788372-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CRI","fetched_at":"2026-10-22T22:57:58.006444+00:00","name":"Carter’s Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL RETAIL","country":"USA","description":"Carter's, Inc. designs, supplies, and markets branded children's clothing under the brands Carter's, OshKosh, Skip Hop, Child of Mine, Just One You, Simple Joys, Carter's little baby basics, and other brands in the United States and internationally. The company is headquartered in Atlanta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1192379000,"ebitda":343142000,"pe_ratio":6.06,"peg_ratio":2.013,"book_value":27.98,"dividend_per_share":1,"dividend_yield":0.0297,"eps":5.36,"revenue_ttm":2979890000,"gross_profit_ttm":1448258000,"profit_margin":0.0655,"operating_margin_ttm":0.237,"return_on_assets_ttm":0.0694,"return_on_equity_ttm":0.207,"quarterly_earnings_growth":471.46,"quarterly_revenue_growth":0.052,"analyst_target_price":38,"analyst_number":0,"beta":0.838,"fifty_two_week_high":43.94,"fifty_two_week_low":27.04,"fifty_day_ma":32.78,"two_hundred_day_ma":36.36,"shares_outstanding":36711200,"forward_pe":16.45,"price_to_sales":0.4,"price_to_book":1.064,"ev_to_revenue":0.545,"ev_to_ebitda":4.721},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:57:58.006444+00:00"},"optionObservedAt":"2026-10-22T19:55:16.828Z","bars":[{"c":32.155,"h":32.155,"l":31.96,"n":43,"o":31.96,"t":"2026-10-15T13:30:00Z","v":12976,"vw":31.968668},{"c":32.115,"h":32.26,"l":32.115,"n":22,"o":32.115,"t":"2026-10-15T13:35:00Z","v":564,"vw":32.15125},{"c":32.22,"h":32.39,"l":32.115,"n":30,"o":32.115,"t":"2026-10-15T13:40:00Z","v":897,"vw":32.219167},{"c":32.24,"h":32.38,"l":32.22,"n":31,"o":32.22,"t":"2026-10-15T13:45:00Z","v":2259,"vw":32.280014},{"c":32.335,"h":32.44,"l":32.26,"n":256,"o":32.33,"t":"2026-10-15T13:50:00Z","v":12543,"vw":32.371274},{"c":32.36,"h":32.48,"l":32.34,"n":168,"o":32.39,"t":"2026-10-15T13:55:00Z","v":6645,"vw":32.431969},{"c":32.44,"h":32.57,"l":32.33,"n":293,"o":32.36,"t":"2026-10-15T14:00:00Z","v":14125,"vw":32.405851},{"c":32.68,"h":32.69,"l":32.457199,"n":138,"o":32.46,"t":"2026-10-15T14:05:00Z","v":8415,"vw":32.573405},{"c":32.68,"h":32.69,"l":32.6,"n":221,"o":32.68,"t":"2026-10-15T14:10:00Z","v":11903,"vw":32.64017},{"c":32.625,"h":32.7451,"l":32.6,"n":141,"o":32.68,"t":"2026-10-15T14:15:00Z","v":6542,"vw":32.687177},{"c":32.785,"h":32.785,"l":32.614704,"n":182,"o":32.625,"t":"2026-10-15T14:20:00Z","v":9339,"vw":32.699812},{"c":32.835,"h":32.92,"l":32.805,"n":119,"o":32.805,"t":"2026-10-15T14:25:00Z","v":5618,"vw":32.880857},{"c":32.85,"h":32.87,"l":32.835,"n":73,"o":32.835,"t":"2026-10-15T14:30:00Z","v":4404,"vw":32.860158},{"c":32.65,"h":32.875,"l":32.65,"n":175,"o":32.875,"t":"2026-10-15T14:35:00Z","v":6537,"vw":32.804751},{"c":32.66,"h":32.71,"l":32.635,"n":120,"o":32.65,"t":"2026-10-15T14:40:00Z","v":4123,"vw":32.672759},{"c":32.64,"h":32.66,"l":32.53,"n":199,"o":32.66,"t":"2026-10-15T14:45:00Z","v":6303,"vw":32.583097},{"c":32.69,"h":32.7,"l":32.6075,"n":84,"o":32.655,"t":"2026-10-15T14:50:00Z","v":6753,"vw":32.650054},{"c":32.74,"h":32.775,"l":32.68,"n":167,"o":32.69,"t":"2026-10-15T14:55:00Z","v":8150,"vw":32.720091},{"c":32.82,"h":32.88,"l":32.74,"n":264,"o":32.74,"t":"2026-10-15T15:00:00Z","v":16293,"vw":32.811954},{"c":32.77,"h":32.86,"l":32.77,"n":156,"o":32.83,"t":"2026-10-15T15:05:00Z","v":10338,"vw":32.81208},{"c":32.76,"h":32.79,"l":32.75,"n":126,"o":32.775,"t":"2026-10-15T15:10:00Z","v":4420,"vw":32.769075},{"c":32.8,"h":32.815,"l":32.72,"n":197,"o":32.74,"t":"2026-10-15T15:15:00Z","v":12127,"vw":32.763631},{"c":32.69,"h":32.83,"l":32.6801,"n":246,"o":32.82,"t":"2026-10-15T15:20:00Z","v":10175,"vw":32.753154},{"c":32.72,"h":32.74,"l":32.69,"n":124,"o":32.72,"t":"2026-10-15T15:25:00Z","v":4685,"vw":32.71663},{"c":32.486131,"h":32.6952,"l":32.48,"n":267,"o":32.69,"t":"2026-10-15T15:30:00Z","v":17076,"vw":32.626726},{"c":32.48,"h":32.52,"l":32.47,"n":119,"o":32.52,"t":"2026-10-15T15:35:00Z","v":6179,"vw":32.500697},{"c":32.395,"h":32.51,"l":32.39,"n":160,"o":32.51,"t":"2026-10-15T15:40:00Z","v":4437,"vw":32.450672},{"c":32.34,"h":32.42,"l":32.34,"n":109,"o":32.389133,"t":"2026-10-15T15:45:00Z","v":3916,"vw":32.377639},{"c":32.3,"h":32.335,"l":32.3,"n":163,"o":32.3254,"t":"2026-10-15T15:50:00Z","v":5823,"vw":32.314621},{"c":32.33,"h":32.35,"l":32.28,"n":242,"o":32.29,"t":"2026-10-15T15:55:00Z","v":10501,"vw":32.320076},{"c":32.32,"h":32.35,"l":32.31,"n":122,"o":32.335,"t":"2026-10-15T16:00:00Z","v":4770,"vw":32.337415},{"c":32.21,"h":32.325,"l":32.21,"n":175,"o":32.325,"t":"2026-10-15T16:05:00Z","v":6482,"vw":32.246536},{"c":32.22,"h":32.2699,"l":32.21,"n":130,"o":32.23,"t":"2026-10-15T16:10:00Z","v":4210,"vw":32.232509},{"c":32.26,"h":32.28,"l":32.22,"n":160,"o":32.22,"t":"2026-10-15T16:15:00Z","v":5434,"vw":32.25324},{"c":32.31,"h":32.31,"l":32.24,"n":195,"o":32.26,"t":"2026-10-15T16:20:00Z","v":7495,"vw":32.269061},{"c":32.28,"h":32.335,"l":32.28,"n":121,"o":32.335,"t":"2026-10-15T16:25:00Z","v":3990,"vw":32.290357},{"c":32.29,"h":32.34,"l":32.28,"n":167,"o":32.28,"t":"2026-10-15T16:30:00Z","v":9209,"vw":32.307955},{"c":32.235,"h":32.3,"l":32.22,"n":139,"o":32.275,"t":"2026-10-15T16:35:00Z","v":3649,"vw":32.25625},{"c":32.27,"h":32.28,"l":32.235,"n":108,"o":32.235,"t":"2026-10-15T16:40:00Z","v":4495,"vw":32.264432},{"c":32.24,"h":32.275,"l":32.22,"n":148,"o":32.275,"t":"2026-10-15T16:45:00Z","v":5863,"vw":32.241378},{"c":32.21,"h":32.24,"l":32.21,"n":158,"o":32.235,"t":"2026-10-15T16:50:00Z","v":5497,"vw":32.225414},{"c":32.24,"h":32.26,"l":32.22,"n":112,"o":32.22,"t":"2026-10-15T16:55:00Z","v":3087,"vw":32.233056},{"c":32.26,"h":32.26,"l":32.24,"n":185,"o":32.24,"t":"2026-10-15T17:00:00Z","v":4241,"vw":32.254569},{"c":32.26,"h":32.28,"l":32.24,"n":331,"o":32.26,"t":"2026-10-15T17:05:00Z","v":12436,"vw":32.254883},{"c":32.33,"h":32.33,"l":32.28,"n":96,"o":32.28,"t":"2026-10-15T17:10:00Z","v":3875,"vw":32.292327},{"c":32.395,"h":32.4,"l":32.36,"n":58,"o":32.36,"t":"2026-10-15T17:15:00Z","v":1962,"vw":32.377667},{"c":32.41,"h":32.42,"l":32.38,"n":88,"o":32.42,"t":"2026-10-15T17:20:00Z","v":2756,"vw":32.404749},{"c":32.41,"h":32.42,"l":32.39,"n":90,"o":32.405,"t":"2026-10-15T17:25:00Z","v":2788,"vw":32.413636},{"c":32.41,"h":32.46,"l":32.41,"n":220,"o":32.415,"t":"2026-10-15T17:30:00Z","v":11066,"vw":32.427876},{"c":32.4,"h":32.42,"l":32.4,"n":22,"o":32.42,"t":"2026-10-15T17:35:00Z","v":871,"vw":32.40346},{"c":32.485,"h":32.485,"l":32.4,"n":135,"o":32.4,"t":"2026-10-15T17:40:00Z","v":5668,"vw":32.429158},{"c":32.49,"h":32.51,"l":32.48,"n":127,"o":32.5,"t":"2026-10-15T17:45:00Z","v":5324,"vw":32.496834},{"c":32.48,"h":32.485,"l":32.445,"n":196,"o":32.485,"t":"2026-10-15T17:50:00Z","v":7785,"vw":32.467887},{"c":32.495,"h":32.51,"l":32.46,"n":137,"o":32.5,"t":"2026-10-15T17:55:00Z","v":6325,"vw":32.487324},{"c":32.52,"h":32.525,"l":32.5,"n":193,"o":32.51,"t":"2026-10-15T18:00:00Z","v":9561,"vw":32.514938},{"c":32.495,"h":32.515,"l":32.44,"n":179,"o":32.515,"t":"2026-10-15T18:05:00Z","v":7600,"vw":32.48117},{"c":32.5,"h":32.5,"l":32.43,"n":179,"o":32.495,"t":"2026-10-15T18:10:00Z","v":8670,"vw":32.466746},{"c":32.51,"h":32.51,"l":32.47,"n":143,"o":32.5,"t":"2026-10-15T18:15:00Z","v":8544,"vw":32.490862},{"c":32.49,"h":32.51,"l":32.49,"n":133,"o":32.5,"t":"2026-10-15T18:20:00Z","v":6981,"vw":32.499931},{"c":32.4701,"h":32.51,"l":32.4701,"n":118,"o":32.5,"t":"2026-10-15T18:25:00Z","v":6443,"vw":32.495739},{"c":32.475,"h":32.49,"l":32.47,"n":141,"o":32.48,"t":"2026-10-15T18:30:00Z","v":7431,"vw":32.483374},{"c":32.52,"h":32.525,"l":32.465,"n":173,"o":32.47,"t":"2026-10-15T18:35:00Z","v":9984,"vw":32.487129},{"c":32.51,"h":32.55,"l":32.51,"n":193,"o":32.525,"t":"2026-10-15T18:40:00Z","v":10832,"vw":32.532846},{"c":32.52,"h":32.52,"l":32.47,"n":251,"o":32.51,"t":"2026-10-15T18:45:00Z","v":13258,"vw":32.498738},{"c":32.535,"h":32.54,"l":32.47,"n":133,"o":32.52,"t":"2026-10-15T18:50:00Z","v":8321,"vw":32.503888},{"c":32.535,"h":32.55,"l":32.51,"n":93,"o":32.535,"t":"2026-10-15T18:55:00Z","v":5308,"vw":32.533752},{"c":32.53,"h":32.57,"l":32.52,"n":176,"o":32.535,"t":"2026-10-15T19:00:00Z","v":9319,"vw":32.546587},{"c":32.495,"h":32.535,"l":32.49,"n":165,"o":32.515,"t":"2026-10-15T19:05:00Z","v":8213,"vw":32.511106},{"c":32.5,"h":32.52,"l":32.48,"n":209,"o":32.51,"t":"2026-10-15T19:10:00Z","v":12094,"vw":32.50117},{"c":32.48,"h":32.53,"l":32.48,"n":152,"o":32.51,"t":"2026-10-15T19:15:00Z","v":7580,"vw":32.512361},{"c":32.455,"h":32.49,"l":32.455,"n":178,"o":32.485,"t":"2026-10-15T19:20:00Z","v":9380,"vw":32.478373},{"c":32.48,"h":32.51,"l":32.455,"n":214,"o":32.455,"t":"2026-10-15T19:25:00Z","v":12509,"vw":32.47585},{"c":32.515,"h":32.535,"l":32.485,"n":222,"o":32.485,"t":"2026-10-15T19:30:00Z","v":11595,"vw":32.512694},{"c":32.69,"h":32.69,"l":32.515,"n":353,"o":32.515,"t":"2026-10-15T19:35:00Z","v":29718,"vw":32.610962},{"c":32.73,"h":32.805,"l":32.69,"n":362,"o":32.69,"t":"2026-10-15T19:40:00Z","v":24317,"vw":32.740829},{"c":32.62,"h":32.77,"l":32.61,"n":594,"o":32.73,"t":"2026-10-15T19:45:00Z","v":39155,"vw":32.705383},{"c":32.66,"h":32.67,"l":32.5601,"n":533,"o":32.61,"t":"2026-10-15T19:50:00Z","v":29003,"vw":32.629493},{"c":32.63,"h":32.68,"l":32.58,"n":2023,"o":32.66,"t":"2026-10-15T19:55:00Z","v":122571,"vw":32.633641},{"c":32.64,"h":32.64,"l":32.64,"n":30,"o":32.64,"t":"2026-10-15T20:00:00Z","v":200262,"vw":32.64},{"c":32.8626,"h":32.8626,"l":32.8626,"n":1,"o":32.8626,"t":"2026-10-15T20:15:00Z","v":180,"vw":32.8626},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-10-15T20:20:00Z","v":2277,"vw":32.64},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-16T08:00:00Z","v":150,"vw":32.6},{"c":32.95,"h":32.95,"l":32.7,"n":38,"o":32.7,"t":"2026-10-16T13:30:00Z","v":14175,"vw":32.704573},{"c":32.8,"h":32.91,"l":32.77,"n":67,"o":32.845,"t":"2026-10-16T13:35:00Z","v":5121,"vw":32.872674},{"c":32.91,"h":32.99,"l":32.85,"n":127,"o":32.85,"t":"2026-10-16T13:40:00Z","v":5512,"vw":32.922711},{"c":32.83,"h":32.95,"l":32.83,"n":189,"o":32.88,"t":"2026-10-16T13:45:00Z","v":7896,"vw":32.896336},{"c":32.77,"h":32.7877,"l":32.77,"n":25,"o":32.7877,"t":"2026-10-16T13:50:00Z","v":1025,"vw":32.782975},{"c":32.71,"h":32.825,"l":32.71,"n":146,"o":32.77,"t":"2026-10-16T13:55:00Z","v":6182,"vw":32.778677},{"c":32.64,"h":32.78,"l":32.64,"n":172,"o":32.74,"t":"2026-10-16T14:00:00Z","v":8728,"vw":32.725135},{"c":32.53,"h":32.63,"l":32.525,"n":74,"o":32.63,"t":"2026-10-16T14:05:00Z","v":2504,"vw":32.559196},{"c":32.46,"h":32.55,"l":32.46,"n":109,"o":32.5,"t":"2026-10-16T14:10:00Z","v":6694,"vw":32.517296},{"c":32.42,"h":32.445,"l":32.405,"n":88,"o":32.445,"t":"2026-10-16T14:15:00Z","v":2563,"vw":32.428005},{"c":32.36,"h":32.375,"l":32.35,"n":106,"o":32.37,"t":"2026-10-16T14:20:00Z","v":4551,"vw":32.359794},{"c":32.36,"h":32.38,"l":32.33,"n":143,"o":32.35,"t":"2026-10-16T14:25:00Z","v":5312,"vw":32.361462},{"c":32.41,"h":32.41,"l":32.355,"n":76,"o":32.36,"t":"2026-10-16T14:30:00Z","v":2595,"vw":32.394591},{"c":32.23,"h":32.36,"l":32.23,"n":98,"o":32.36,"t":"2026-10-16T14:35:00Z","v":2736,"vw":32.314612},{"c":32.16,"h":32.23,"l":32.15,"n":113,"o":32.22,"t":"2026-10-16T14:40:00Z","v":4197,"vw":32.20319},{"c":32.18,"h":32.2,"l":32.15,"n":113,"o":32.15,"t":"2026-10-16T14:45:00Z","v":3266,"vw":32.173},{"c":32.204,"h":32.24,"l":32.18,"n":83,"o":32.18,"t":"2026-10-16T14:50:00Z","v":2985,"vw":32.210931},{"c":32.19,"h":32.235,"l":32.17,"n":131,"o":32.235,"t":"2026-10-16T14:55:00Z","v":3606,"vw":32.198327},{"c":32.05,"h":32.22,"l":32,"n":607,"o":32.22,"t":"2026-10-16T15:00:00Z","v":38583,"vw":32.09347},{"c":32.11,"h":32.12,"l":32.055,"n":135,"o":32.08,"t":"2026-10-16T15:05:00Z","v":4784,"vw":32.080619},{"c":32.16,"h":32.2,"l":32.14,"n":98,"o":32.14,"t":"2026-10-16T15:10:00Z","v":3883,"vw":32.166758},{"c":32.14,"h":32.21,"l":32.14,"n":149,"o":32.2,"t":"2026-10-16T15:15:00Z","v":4804,"vw":32.183955},{"c":32.18,"h":32.18,"l":32.15,"n":88,"o":32.15,"t":"2026-10-16T15:20:00Z","v":2195,"vw":32.165},{"c":32.15,"h":32.24,"l":32.15,"n":147,"o":32.175,"t":"2026-10-16T15:25:00Z","v":5259,"vw":32.198473},{"c":32.14,"h":32.14,"l":32.1,"n":89,"o":32.11,"t":"2026-10-16T15:30:00Z","v":1806,"vw":32.12},{"c":32.15,"h":32.19,"l":32.145,"n":166,"o":32.15,"t":"2026-10-16T15:35:00Z","v":4260,"vw":32.161615},{"c":32.08,"h":32.14,"l":32.07,"n":100,"o":32.14,"t":"2026-10-16T15:40:00Z","v":2582,"vw":32.10123},{"c":32.04,"h":32.09,"l":32.03,"n":110,"o":32.065,"t":"2026-10-16T15:45:00Z","v":3894,"vw":32.06947},{"c":32.085,"h":32.09,"l":32.02,"n":127,"o":32.04,"t":"2026-10-16T15:50:00Z","v":5320,"vw":32.051894},{"c":32.1,"h":32.13,"l":32.08,"n":164,"o":32.085,"t":"2026-10-16T15:55:00Z","v":9414,"vw":32.099962},{"c":32.15,"h":32.17,"l":32.11,"n":245,"o":32.13,"t":"2026-10-16T16:00:00Z","v":13527,"vw":32.149379},{"c":32.13,"h":32.15,"l":32.13,"n":133,"o":32.15,"t":"2026-10-16T16:05:00Z","v":3280,"vw":32.133621},{"c":32.09,"h":32.13,"l":32.07,"n":150,"o":32.13,"t":"2026-10-16T16:10:00Z","v":5938,"vw":32.099533},{"c":32.005,"h":32.09,"l":32,"n":217,"o":32.09,"t":"2026-10-16T16:15:00Z","v":11078,"vw":32.037864},{"c":32.01,"h":32.01,"l":32.01,"n":36,"o":32.01,"t":"2026-10-16T16:20:00Z","v":1003,"vw":32.01},{"c":32.025,"h":32.025,"l":32.01,"n":51,"o":32.01,"t":"2026-10-16T16:25:00Z","v":1879,"vw":32.015408},{"c":31.99,"h":32.015,"l":31.9475,"n":195,"o":32.015,"t":"2026-10-16T16:30:00Z","v":9677,"vw":31.976269},{"c":31.97,"h":31.97,"l":31.96,"n":79,"o":31.96,"t":"2026-10-16T16:35:00Z","v":4608,"vw":31.969732},{"c":31.97,"h":31.97,"l":31.95,"n":119,"o":31.97,"t":"2026-10-16T16:40:00Z","v":5264,"vw":31.964552},{"c":31.91,"h":31.98,"l":31.91,"n":202,"o":31.98,"t":"2026-10-16T16:45:00Z","v":7658,"vw":31.950366},{"c":31.83,"h":31.905,"l":31.82,"n":205,"o":31.905,"t":"2026-10-16T16:50:00Z","v":10545,"vw":31.844692},{"c":31.81,"h":31.82,"l":31.77,"n":136,"o":31.82,"t":"2026-10-16T16:55:00Z","v":7229,"vw":31.811598},{"c":31.79,"h":31.83,"l":31.79,"n":170,"o":31.83,"t":"2026-10-16T17:00:00Z","v":7105,"vw":31.81239},{"c":31.85,"h":31.87,"l":31.81,"n":177,"o":31.83,"t":"2026-10-16T17:05:00Z","v":6516,"vw":31.837383},{"c":31.81,"h":31.91,"l":31.76,"n":199,"o":31.8756,"t":"2026-10-16T17:10:00Z","v":10913,"vw":31.851871},{"c":31.74,"h":31.83,"l":31.74,"n":129,"o":31.82,"t":"2026-10-16T17:15:00Z","v":4152,"vw":31.794061},{"c":31.76,"h":31.77,"l":31.74,"n":95,"o":31.74,"t":"2026-10-16T17:20:00Z","v":3944,"vw":31.74827},{"c":31.715,"h":31.77,"l":31.7,"n":73,"o":31.77,"t":"2026-10-16T17:25:00Z","v":2268,"vw":31.727727},{"c":31.76,"h":31.76,"l":31.68,"n":132,"o":31.74,"t":"2026-10-16T17:30:00Z","v":4788,"vw":31.727608},{"c":31.75,"h":31.79,"l":31.75,"n":139,"o":31.76,"t":"2026-10-16T17:35:00Z","v":4763,"vw":31.771124},{"c":31.72,"h":31.825,"l":31.72,"n":152,"o":31.74,"t":"2026-10-16T17:40:00Z","v":5621,"vw":31.757699},{"c":31.68,"h":31.715,"l":31.68,"n":53,"o":31.71,"t":"2026-10-16T17:45:00Z","v":1689,"vw":31.706863},{"c":31.69,"h":31.74,"l":31.69,"n":91,"o":31.72,"t":"2026-10-16T17:50:00Z","v":3481,"vw":31.717751},{"c":31.63,"h":31.685,"l":31.63,"n":116,"o":31.685,"t":"2026-10-16T17:55:00Z","v":3190,"vw":31.665447},{"c":31.59,"h":31.64,"l":31.53,"n":243,"o":31.63,"t":"2026-10-16T18:00:00Z","v":9074,"vw":31.582603},{"c":31.62,"h":31.62,"l":31.555,"n":144,"o":31.595,"t":"2026-10-16T18:05:00Z","v":4941,"vw":31.597254},{"c":31.53,"h":31.62,"l":31.53,"n":74,"o":31.62,"t":"2026-10-16T18:10:00Z","v":1881,"vw":31.590555},{"c":31.555,"h":31.57,"l":31.555,"n":92,"o":31.56,"t":"2026-10-16T18:15:00Z","v":2535,"vw":31.561787},{"c":31.565,"h":31.6,"l":31.55,"n":90,"o":31.555,"t":"2026-10-16T18:20:00Z","v":1993,"vw":31.572792},{"c":31.56,"h":31.57,"l":31.54,"n":101,"o":31.56,"t":"2026-10-16T18:25:00Z","v":3170,"vw":31.555611},{"c":31.47,"h":31.56,"l":31.47,"n":206,"o":31.56,"t":"2026-10-16T18:30:00Z","v":7299,"vw":31.524144},{"c":31.54,"h":31.54,"l":31.45,"n":322,"o":31.47,"t":"2026-10-16T18:35:00Z","v":13425,"vw":31.500784},{"c":31.49,"h":31.55,"l":31.49,"n":135,"o":31.54,"t":"2026-10-16T18:40:00Z","v":6042,"vw":31.519708},{"c":31.47,"h":31.52,"l":31.405,"n":315,"o":31.5,"t":"2026-10-16T18:45:00Z","v":14686,"vw":31.447043},{"c":31.47,"h":31.47,"l":31.47,"n":52,"o":31.47,"t":"2026-10-16T18:50:00Z","v":1362,"vw":31.47},{"c":31.455,"h":31.46,"l":31.43,"n":175,"o":31.45,"t":"2026-10-16T18:55:00Z","v":5391,"vw":31.445102},{"c":31.4175,"h":31.44,"l":31.4,"n":208,"o":31.43,"t":"2026-10-16T19:00:00Z","v":6249,"vw":31.421444},{"c":31.39,"h":31.45,"l":31.39,"n":125,"o":31.42,"t":"2026-10-16T19:05:00Z","v":3915,"vw":31.42837},{"c":31.46,"h":31.5,"l":31.405,"n":338,"o":31.405,"t":"2026-10-16T19:10:00Z","v":14513,"vw":31.458789},{"c":31.57,"h":31.57,"l":31.47,"n":173,"o":31.47,"t":"2026-10-16T19:15:00Z","v":5387,"vw":31.501998},{"c":31.6,"h":31.6,"l":31.55,"n":206,"o":31.57,"t":"2026-10-16T19:20:00Z","v":7191,"vw":31.567078},{"c":31.495,"h":31.5986,"l":31.49,"n":262,"o":31.58,"t":"2026-10-16T19:25:00Z","v":9278,"vw":31.547901},{"c":31.575,"h":31.58,"l":31.51,"n":457,"o":31.51,"t":"2026-10-16T19:30:00Z","v":28301,"vw":31.542127},{"c":31.47,"h":31.56,"l":31.42,"n":351,"o":31.56,"t":"2026-10-16T19:35:00Z","v":15331,"vw":31.504844},{"c":31.47,"h":31.49,"l":31.42,"n":239,"o":31.49,"t":"2026-10-16T19:40:00Z","v":9169,"vw":31.457575},{"c":31.415,"h":31.5,"l":31.4,"n":446,"o":31.47,"t":"2026-10-16T19:45:00Z","v":26999,"vw":31.452205},{"c":31.38,"h":31.42,"l":31.35,"n":510,"o":31.42,"t":"2026-10-16T19:50:00Z","v":21856,"vw":31.380989},{"c":31.44,"h":31.47,"l":31.385,"n":2070,"o":31.39,"t":"2026-10-16T19:55:00Z","v":142813,"vw":31.43286},{"c":31.45,"h":31.45,"l":31.45,"n":44,"o":31.45,"t":"2026-10-16T20:00:00Z","v":192433,"vw":31.45},{"c":31.98,"h":32.01,"l":31.55,"n":96,"o":31.55,"t":"2026-10-19T13:30:00Z","v":20740,"vw":31.669977},{"c":32.325,"h":32.33,"l":31.93,"n":57,"o":31.95,"t":"2026-10-19T13:35:00Z","v":3826,"vw":32.025535},{"c":32.18,"h":32.44,"l":32.13,"n":264,"o":32.27,"t":"2026-10-19T13:40:00Z","v":14329,"vw":32.272967},{"c":32.23,"h":32.33,"l":32.16,"n":87,"o":32.165,"t":"2026-10-19T13:45:00Z","v":4915,"vw":32.233399},{"c":32.145,"h":32.31,"l":32.145,"n":105,"o":32.31,"t":"2026-10-19T13:50:00Z","v":5052,"vw":32.199901},{"c":32.055,"h":32.24,"l":32.055,"n":338,"o":32.145,"t":"2026-10-19T13:55:00Z","v":26018,"vw":32.150662},{"c":32.54,"h":32.56,"l":32.01,"n":270,"o":32.0525,"t":"2026-10-19T14:00:00Z","v":17569,"vw":32.278848},{"c":32.43,"h":32.56,"l":32.39,"n":194,"o":32.51,"t":"2026-10-19T14:05:00Z","v":8296,"vw":32.470907},{"c":32.245,"h":32.405,"l":32.205,"n":138,"o":32.405,"t":"2026-10-19T14:10:00Z","v":5012,"vw":32.302155},{"c":32.285,"h":32.285,"l":32.2,"n":165,"o":32.2,"t":"2026-10-19T14:15:00Z","v":7181,"vw":32.236794},{"c":32.19,"h":32.285,"l":32.19,"n":139,"o":32.285,"t":"2026-10-19T14:20:00Z","v":4039,"vw":32.237083},{"c":32.14,"h":32.14,"l":32.06,"n":201,"o":32.14,"t":"2026-10-19T14:25:00Z","v":16537,"vw":32.111997},{"c":32.06,"h":32.19,"l":32.06,"n":170,"o":32.14,"t":"2026-10-19T14:30:00Z","v":6907,"vw":32.149162},{"c":32.11,"h":32.245,"l":32.08,"n":248,"o":32.1,"t":"2026-10-19T14:35:00Z","v":13007,"vw":32.165417},{"c":32.02,"h":32.15,"l":32.015,"n":150,"o":32.12,"t":"2026-10-19T14:40:00Z","v":5500,"vw":32.102117},{"c":32.02,"h":32.07,"l":32.015,"n":129,"o":32.015,"t":"2026-10-19T14:45:00Z","v":3630,"vw":32.036111},{"c":31.895,"h":32.01,"l":31.86,"n":81,"o":32.01,"t":"2026-10-19T14:50:00Z","v":3110,"vw":31.95364},{"c":31.96,"h":31.96,"l":31.89,"n":120,"o":31.895,"t":"2026-10-19T14:55:00Z","v":3975,"vw":31.909},{"c":32.035,"h":32.04,"l":31.96,"n":184,"o":31.96,"t":"2026-10-19T15:00:00Z","v":5363,"vw":32.005023},{"c":32.02,"h":32.09,"l":31.99,"n":421,"o":32.01,"t":"2026-10-19T15:05:00Z","v":19507,"vw":32.022636},{"c":32.08,"h":32.08,"l":32.055,"n":77,"o":32.07,"t":"2026-10-19T15:10:00Z","v":2212,"vw":32.063},{"c":32.09,"h":32.09,"l":32.07,"n":67,"o":32.085,"t":"2026-10-19T15:15:00Z","v":1527,"vw":32.08458},{"c":32.18,"h":32.18,"l":32.085,"n":225,"o":32.085,"t":"2026-10-19T15:20:00Z","v":6440,"vw":32.132333},{"c":32.13,"h":32.15,"l":32.1,"n":202,"o":32.15,"t":"2026-10-19T15:25:00Z","v":7790,"vw":32.122242},{"c":32.14,"h":32.16,"l":32.09,"n":158,"o":32.11,"t":"2026-10-19T15:30:00Z","v":4100,"vw":32.13617},{"c":32.065,"h":32.155,"l":32.06,"n":153,"o":32.155,"t":"2026-10-19T15:35:00Z","v":5296,"vw":32.105238},{"c":32.04,"h":32.07,"l":32.04,"n":160,"o":32.07,"t":"2026-10-19T15:40:00Z","v":4936,"vw":32.05355},{"c":32.01,"h":32.04,"l":32,"n":130,"o":32,"t":"2026-10-19T15:45:00Z","v":3853,"vw":32.024857},{"c":32.04,"h":32.065,"l":32.03,"n":154,"o":32.03,"t":"2026-10-19T15:50:00Z","v":5275,"vw":32.046644},{"c":32.03,"h":32.06,"l":32.01,"n":164,"o":32.04,"t":"2026-10-19T15:55:00Z","v":6622,"vw":32.033126},{"c":31.94,"h":32.03,"l":31.93,"n":203,"o":32.03,"t":"2026-10-19T16:00:00Z","v":6914,"vw":31.976492},{"c":32.05,"h":32.05,"l":31.95,"n":275,"o":31.955,"t":"2026-10-19T16:05:00Z","v":14428,"vw":31.984206},{"c":32.025,"h":32.09,"l":31.99,"n":214,"o":32.02,"t":"2026-10-19T16:10:00Z","v":10302,"vw":32.047288},{"c":32.1,"h":32.13,"l":32.01,"n":373,"o":32.03,"t":"2026-10-19T16:15:00Z","v":18561,"vw":32.080497},{"c":32.14,"h":32.14,"l":32.095,"n":140,"o":32.095,"t":"2026-10-19T16:20:00Z","v":5748,"vw":32.122222},{"c":32.095,"h":32.14,"l":32.08,"n":229,"o":32.14,"t":"2026-10-19T16:25:00Z","v":10528,"vw":32.106952},{"c":32.07,"h":32.095,"l":32.05,"n":160,"o":32.095,"t":"2026-10-19T16:30:00Z","v":6368,"vw":32.074663},{"c":32.08,"h":32.085,"l":32.06,"n":136,"o":32.065,"t":"2026-10-19T16:35:00Z","v":4395,"vw":32.071304},{"c":32.22,"h":32.24,"l":32.06,"n":363,"o":32.08,"t":"2026-10-19T16:40:00Z","v":17828,"vw":32.166784},{"c":32.28,"h":32.33,"l":32.25,"n":275,"o":32.25,"t":"2026-10-19T16:45:00Z","v":12017,"vw":32.284639},{"c":32.355,"h":32.425,"l":32.285,"n":382,"o":32.285,"t":"2026-10-19T16:50:00Z","v":19712,"vw":32.344484},{"c":32.31,"h":32.37,"l":32.305,"n":169,"o":32.355,"t":"2026-10-19T16:55:00Z","v":6214,"vw":32.342767},{"c":32.255,"h":32.315,"l":32.25,"n":213,"o":32.315,"t":"2026-10-19T17:00:00Z","v":6505,"vw":32.292232},{"c":32.27,"h":32.27,"l":32.24,"n":135,"o":32.255,"t":"2026-10-19T17:05:00Z","v":4315,"vw":32.258108},{"c":32.24,"h":32.27,"l":32.225,"n":238,"o":32.245,"t":"2026-10-19T17:10:00Z","v":8627,"vw":32.248787},{"c":32.225,"h":32.26,"l":32.225,"n":165,"o":32.225,"t":"2026-10-19T17:15:00Z","v":5125,"vw":32.238249},{"c":32.27,"h":32.27,"l":32.225,"n":193,"o":32.225,"t":"2026-10-19T17:20:00Z","v":5536,"vw":32.240385},{"c":32.31,"h":32.31,"l":32.25,"n":238,"o":32.285,"t":"2026-10-19T17:25:00Z","v":8557,"vw":32.278913},{"c":32.27,"h":32.32,"l":32.27,"n":192,"o":32.29,"t":"2026-10-19T17:30:00Z","v":8383,"vw":32.284421},{"c":32.31,"h":32.325,"l":32.26,"n":277,"o":32.28,"t":"2026-10-19T17:35:00Z","v":12288,"vw":32.293673},{"c":32.38,"h":32.41,"l":32.31,"n":187,"o":32.31,"t":"2026-10-19T17:40:00Z","v":6117,"vw":32.35545},{"c":32.36,"h":32.37,"l":32.35,"n":116,"o":32.36,"t":"2026-10-19T17:45:00Z","v":3159,"vw":32.358095},{"c":32.36,"h":32.38,"l":32.29,"n":335,"o":32.355,"t":"2026-10-19T17:50:00Z","v":13702,"vw":32.337833},{"c":32.49,"h":32.52,"l":32.375,"n":260,"o":32.375,"t":"2026-10-19T17:55:00Z","v":11971,"vw":32.452755},{"c":32.56,"h":32.61,"l":32.495,"n":455,"o":32.495,"t":"2026-10-19T18:00:00Z","v":52970,"vw":32.518801},{"c":32.705,"h":32.705,"l":32.575,"n":234,"o":32.575,"t":"2026-10-19T18:05:00Z","v":9278,"vw":32.634579},{"c":32.75,"h":32.795,"l":32.7,"n":293,"o":32.7,"t":"2026-10-19T18:10:00Z","v":14806,"vw":32.757729},{"c":32.715,"h":32.74,"l":32.715,"n":141,"o":32.74,"t":"2026-10-19T18:15:00Z","v":5587,"vw":32.726008},{"c":32.785,"h":32.8,"l":32.73,"n":258,"o":32.73,"t":"2026-10-19T18:20:00Z","v":12192,"vw":32.77165},{"c":32.9,"h":32.9,"l":32.78,"n":420,"o":32.785,"t":"2026-10-19T18:25:00Z","v":24826,"vw":32.849128},{"c":32.81,"h":32.9,"l":32.805,"n":180,"o":32.9,"t":"2026-10-19T18:30:00Z","v":6409,"vw":32.839396},{"c":32.73,"h":32.82,"l":32.73,"n":278,"o":32.81,"t":"2026-10-19T18:35:00Z","v":11504,"vw":32.754965},{"c":32.71,"h":32.77,"l":32.71,"n":272,"o":32.725,"t":"2026-10-19T18:40:00Z","v":11959,"vw":32.738005},{"c":32.7,"h":32.75,"l":32.67,"n":309,"o":32.725,"t":"2026-10-19T18:45:00Z","v":11630,"vw":32.723168},{"c":32.64,"h":32.71,"l":32.635,"n":320,"o":32.7,"t":"2026-10-19T18:50:00Z","v":9607,"vw":32.665399},{"c":32.695,"h":32.74,"l":32.66,"n":387,"o":32.66,"t":"2026-10-19T18:55:00Z","v":17714,"vw":32.700615},{"c":32.66,"h":32.695,"l":32.66,"n":259,"o":32.68,"t":"2026-10-19T19:00:00Z","v":11827,"vw":32.680635},{"c":32.61,"h":32.68,"l":32.585,"n":263,"o":32.68,"t":"2026-10-19T19:05:00Z","v":9012,"vw":32.628454},{"c":32.575,"h":32.63,"l":32.55,"n":222,"o":32.6,"t":"2026-10-19T19:10:00Z","v":10138,"vw":32.600029},{"c":32.59,"h":32.62,"l":32.55,"n":323,"o":32.58,"t":"2026-10-19T19:15:00Z","v":13507,"vw":32.587995},{"c":32.58,"h":32.63,"l":32.57,"n":242,"o":32.59,"t":"2026-10-19T19:20:00Z","v":10861,"vw":32.599062},{"c":32.6,"h":32.63,"l":32.565,"n":276,"o":32.565,"t":"2026-10-19T19:25:00Z","v":10775,"vw":32.610278},{"c":32.57,"h":32.61,"l":32.55,"n":338,"o":32.6,"t":"2026-10-19T19:30:00Z","v":17001,"vw":32.584968},{"c":32.57,"h":32.62,"l":32.57,"n":349,"o":32.575,"t":"2026-10-19T19:35:00Z","v":15109,"vw":32.596548},{"c":32.63,"h":32.67,"l":32.575,"n":483,"o":32.575,"t":"2026-10-19T19:40:00Z","v":19642,"vw":32.638718},{"c":32.625,"h":32.675,"l":32.61,"n":633,"o":32.645,"t":"2026-10-19T19:45:00Z","v":27886,"vw":32.643291},{"c":32.62,"h":32.65,"l":32.58,"n":905,"o":32.62,"t":"2026-10-19T19:50:00Z","v":58416,"vw":32.622952},{"c":32.76,"h":32.81,"l":32.59,"n":3368,"o":32.61,"t":"2026-10-19T19:55:00Z","v":244596,"vw":32.742318},{"c":32.62,"h":32.75,"l":32.62,"n":47,"o":32.75,"t":"2026-10-19T20:00:00Z","v":247200,"vw":32.749538},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-19T20:25:00Z","v":382,"vw":32.75},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-19T20:35:00Z","v":143,"vw":32.75},{"c":33.395,"h":33.4,"l":32.62,"n":168,"o":32.85,"t":"2026-10-20T13:30:00Z","v":26923,"vw":32.93995},{"c":33.54,"h":33.54,"l":33.185,"n":131,"o":33.235,"t":"2026-10-20T13:35:00Z","v":36236,"vw":33.216781},{"c":33.36,"h":33.66,"l":33.2,"n":132,"o":33.51,"t":"2026-10-20T13:40:00Z","v":7558,"vw":33.397201},{"c":33.385,"h":33.52,"l":33.32,"n":157,"o":33.32,"t":"2026-10-20T13:45:00Z","v":18292,"vw":33.388156},{"c":33.365,"h":33.6,"l":33.365,"n":89,"o":33.39,"t":"2026-10-20T13:50:00Z","v":5136,"vw":33.477304},{"c":33.42,"h":33.45,"l":33.3193,"n":67,"o":33.44,"t":"2026-10-20T13:55:00Z","v":5087,"vw":33.371542},{"c":33.105,"h":33.35,"l":33.055,"n":182,"o":33.35,"t":"2026-10-20T14:00:00Z","v":7933,"vw":33.190338},{"c":33.21,"h":33.21,"l":33.1,"n":74,"o":33.1,"t":"2026-10-20T14:05:00Z","v":2899,"vw":33.146333},{"c":33.11,"h":33.25,"l":33.11,"n":118,"o":33.24,"t":"2026-10-20T14:10:00Z","v":4746,"vw":33.20407},{"c":33.34,"h":33.34,"l":33.1,"n":158,"o":33.11,"t":"2026-10-20T14:15:00Z","v":21418,"vw":33.13994},{"c":33.44,"h":33.535,"l":33.34,"n":215,"o":33.34,"t":"2026-10-20T14:20:00Z","v":10631,"vw":33.46944},{"c":33.36,"h":33.49,"l":33.36,"n":116,"o":33.4,"t":"2026-10-20T14:25:00Z","v":3667,"vw":33.394022},{"c":33.45,"h":33.57,"l":33.45,"n":121,"o":33.48,"t":"2026-10-20T14:30:00Z","v":2145,"vw":33.491436},{"c":33.39,"h":33.5,"l":33.38,"n":76,"o":33.49,"t":"2026-10-20T14:35:00Z","v":2456,"vw":33.425556},{"c":33.4,"h":33.4,"l":33.36,"n":52,"o":33.37,"t":"2026-10-20T14:40:00Z","v":1682,"vw":33.374286},{"c":33.4,"h":33.43,"l":33.34,"n":293,"o":33.41,"t":"2026-10-20T14:45:00Z","v":13256,"vw":33.398309},{"c":33.645,"h":33.65,"l":33.42,"n":159,"o":33.42,"t":"2026-10-20T14:50:00Z","v":5877,"vw":33.575718},{"c":33.7,"h":33.74,"l":33.645,"n":178,"o":33.66,"t":"2026-10-20T14:55:00Z","v":7807,"vw":33.702204},{"c":33.745,"h":33.835,"l":33.68,"n":403,"o":33.72,"t":"2026-10-20T15:00:00Z","v":21960,"vw":33.740223},{"c":33.71,"h":33.71,"l":33.64,"n":186,"o":33.7,"t":"2026-10-20T15:05:00Z","v":6027,"vw":33.677913},{"c":33.61,"h":33.71,"l":33.59,"n":192,"o":33.71,"t":"2026-10-20T15:10:00Z","v":7017,"vw":33.63939},{"c":33.545,"h":33.64,"l":33.545,"n":149,"o":33.595,"t":"2026-10-20T15:15:00Z","v":5534,"vw":33.580523},{"c":33.63,"h":33.65,"l":33.57,"n":173,"o":33.57,"t":"2026-10-20T15:20:00Z","v":6501,"vw":33.605948},{"c":33.66,"h":33.72,"l":33.61,"n":290,"o":33.68,"t":"2026-10-20T15:25:00Z","v":12946,"vw":33.693116},{"c":33.595,"h":33.64,"l":33.58,"n":106,"o":33.64,"t":"2026-10-20T15:30:00Z","v":3105,"vw":33.594258},{"c":33.65,"h":33.67,"l":33.595,"n":136,"o":33.595,"t":"2026-10-20T15:35:00Z","v":5565,"vw":33.631985},{"c":33.59,"h":33.66,"l":33.59,"n":140,"o":33.61,"t":"2026-10-20T15:40:00Z","v":5501,"vw":33.62258},{"c":33.62,"h":33.62,"l":33.6,"n":95,"o":33.61,"t":"2026-10-20T15:45:00Z","v":2449,"vw":33.61},{"c":33.61,"h":33.62,"l":33.57,"n":91,"o":33.62,"t":"2026-10-20T15:50:00Z","v":3256,"vw":33.594604},{"c":33.46,"h":33.59,"l":33.44,"n":167,"o":33.585,"t":"2026-10-20T15:55:00Z","v":6335,"vw":33.510793},{"c":33.455,"h":33.51,"l":33.45,"n":216,"o":33.47,"t":"2026-10-20T16:00:00Z","v":9889,"vw":33.4908},{"c":33.445,"h":33.53,"l":33.43,"n":152,"o":33.49,"t":"2026-10-20T16:05:00Z","v":7140,"vw":33.495598},{"c":33.45,"h":33.47,"l":33.43,"n":78,"o":33.47,"t":"2026-10-20T16:10:00Z","v":2847,"vw":33.443802},{"c":33.48,"h":33.48,"l":33.455,"n":101,"o":33.46,"t":"2026-10-20T16:15:00Z","v":3896,"vw":33.466366},{"c":33.45,"h":33.51,"l":33.45,"n":136,"o":33.485,"t":"2026-10-20T16:20:00Z","v":5014,"vw":33.48},{"c":33.465,"h":33.47,"l":33.375,"n":130,"o":33.41,"t":"2026-10-20T16:25:00Z","v":4902,"vw":33.412524},{"c":33.465,"h":33.48,"l":33.45,"n":102,"o":33.45,"t":"2026-10-20T16:30:00Z","v":4107,"vw":33.467832},{"c":33.53,"h":33.56,"l":33.47,"n":160,"o":33.47,"t":"2026-10-20T16:35:00Z","v":6615,"vw":33.533111},{"c":33.515,"h":33.58,"l":33.51,"n":144,"o":33.55,"t":"2026-10-20T16:40:00Z","v":7494,"vw":33.543154},{"c":33.61,"h":33.625,"l":33.515,"n":132,"o":33.515,"t":"2026-10-20T16:45:00Z","v":5571,"vw":33.576587},{"c":33.54,"h":33.615,"l":33.54,"n":135,"o":33.615,"t":"2026-10-20T16:50:00Z","v":5952,"vw":33.57693},{"c":33.48,"h":33.57,"l":33.48,"n":155,"o":33.57,"t":"2026-10-20T16:55:00Z","v":5189,"vw":33.529325},{"c":33.45,"h":33.52,"l":33.45,"n":129,"o":33.48,"t":"2026-10-20T17:00:00Z","v":4089,"vw":33.479983},{"c":33.375,"h":33.47,"l":33.375,"n":117,"o":33.47,"t":"2026-10-20T17:05:00Z","v":4187,"vw":33.438901},{"c":33.32,"h":33.38,"l":33.32,"n":98,"o":33.38,"t":"2026-10-20T17:10:00Z","v":4002,"vw":33.3578},{"c":33.275,"h":33.35,"l":33.275,"n":145,"o":33.33,"t":"2026-10-20T17:15:00Z","v":5038,"vw":33.324194},{"c":33.29,"h":33.31,"l":33.28,"n":141,"o":33.29,"t":"2026-10-20T17:20:00Z","v":4164,"vw":33.290344},{"c":33.265,"h":33.29,"l":33.265,"n":76,"o":33.29,"t":"2026-10-20T17:25:00Z","v":3360,"vw":33.278777},{"c":33.3,"h":33.33,"l":33.28,"n":144,"o":33.29,"t":"2026-10-20T17:30:00Z","v":9243,"vw":33.310534},{"c":33.25,"h":33.29,"l":33.25,"n":73,"o":33.29,"t":"2026-10-20T17:35:00Z","v":2871,"vw":33.265419},{"c":33.29,"h":33.29,"l":33.255,"n":107,"o":33.255,"t":"2026-10-20T17:40:00Z","v":4507,"vw":33.271799},{"c":33.31,"h":33.32,"l":33.29,"n":135,"o":33.3,"t":"2026-10-20T17:45:00Z","v":4582,"vw":33.303003},{"c":33.33,"h":33.355,"l":33.325,"n":161,"o":33.33,"t":"2026-10-20T17:50:00Z","v":7580,"vw":33.334937},{"c":33.35,"h":33.35,"l":33.31,"n":92,"o":33.3101,"t":"2026-10-20T17:55:00Z","v":6103,"vw":33.315363},{"c":33.31,"h":33.36,"l":33.31,"n":216,"o":33.35,"t":"2026-10-20T18:00:00Z","v":18525,"vw":33.341749},{"c":33.43,"h":33.455,"l":33.31,"n":171,"o":33.31,"t":"2026-10-20T18:05:00Z","v":8922,"vw":33.378226},{"c":33.465,"h":33.465,"l":33.4,"n":182,"o":33.435,"t":"2026-10-20T18:10:00Z","v":10171,"vw":33.428222},{"c":33.53,"h":33.54,"l":33.49,"n":196,"o":33.49,"t":"2026-10-20T18:15:00Z","v":9342,"vw":33.518807},{"c":33.48,"h":33.53,"l":33.48,"n":95,"o":33.53,"t":"2026-10-20T18:20:00Z","v":3744,"vw":33.505333},{"c":33.5,"h":33.54,"l":33.48,"n":132,"o":33.495,"t":"2026-10-20T18:25:00Z","v":6431,"vw":33.502097},{"c":33.545,"h":33.55,"l":33.49,"n":85,"o":33.49,"t":"2026-10-20T18:30:00Z","v":2853,"vw":33.529354},{"c":33.495,"h":33.54,"l":33.495,"n":172,"o":33.53,"t":"2026-10-20T18:35:00Z","v":8640,"vw":33.520028},{"c":33.45,"h":33.514,"l":33.45,"n":167,"o":33.51,"t":"2026-10-20T18:40:00Z","v":6931,"vw":33.484852},{"c":33.48,"h":33.5,"l":33.46,"n":219,"o":33.48,"t":"2026-10-20T18:45:00Z","v":7845,"vw":33.481712},{"c":33.485,"h":33.485,"l":33.48,"n":102,"o":33.485,"t":"2026-10-20T18:50:00Z","v":3926,"vw":33.482857},{"c":33.55,"h":33.55,"l":33.47,"n":239,"o":33.5,"t":"2026-10-20T18:55:00Z","v":11603,"vw":33.500345},{"c":33.485,"h":33.565,"l":33.485,"n":190,"o":33.56,"t":"2026-10-20T19:00:00Z","v":8443,"vw":33.519405},{"c":33.5,"h":33.545,"l":33.485,"n":144,"o":33.485,"t":"2026-10-20T19:05:00Z","v":6173,"vw":33.51464},{"c":33.51,"h":33.52,"l":33.48,"n":159,"o":33.48,"t":"2026-10-20T19:10:00Z","v":8845,"vw":33.490374},{"c":33.56,"h":33.56,"l":33.515,"n":214,"o":33.515,"t":"2026-10-20T19:15:00Z","v":9535,"vw":33.535691},{"c":33.54,"h":33.565,"l":33.5,"n":240,"o":33.565,"t":"2026-10-20T19:20:00Z","v":15126,"vw":33.519521},{"c":33.545,"h":33.58,"l":33.54,"n":307,"o":33.54,"t":"2026-10-20T19:25:00Z","v":12909,"vw":33.565243},{"c":33.68,"h":33.68,"l":33.57,"n":373,"o":33.57,"t":"2026-10-20T19:30:00Z","v":23182,"vw":33.608145},{"c":33.48,"h":33.68,"l":33.48,"n":355,"o":33.675,"t":"2026-10-20T19:35:00Z","v":21779,"vw":33.597026},{"c":33.51,"h":33.525,"l":33.48,"n":385,"o":33.48,"t":"2026-10-20T19:40:00Z","v":18773,"vw":33.505586},{"c":33.45,"h":33.505,"l":33.425,"n":512,"o":33.505,"t":"2026-10-20T19:45:00Z","v":24675,"vw":33.467349},{"c":33.425,"h":33.49,"l":33.4095,"n":576,"o":33.455,"t":"2026-10-20T19:50:00Z","v":31125,"vw":33.443271},{"c":33.65,"h":33.67,"l":33.42,"n":2282,"o":33.44,"t":"2026-10-20T19:55:00Z","v":181682,"vw":33.580547},{"c":33.65,"h":33.65,"l":33.65,"n":43,"o":33.65,"t":"2026-10-20T20:00:00Z","v":213602,"vw":33.65},{"c":33.65,"h":33.65,"l":33.65,"n":11,"o":33.65,"t":"2026-10-21T11:50:00Z","v":704,"vw":33.65},{"c":33.4275,"h":33.5714,"l":33.3151,"n":49,"o":33.55,"t":"2026-10-21T13:30:00Z","v":8805,"vw":33.543015},{"c":33.525,"h":33.57,"l":33.26,"n":99,"o":33.26,"t":"2026-10-21T13:35:00Z","v":29716,"vw":33.395347},{"c":33.4,"h":33.67,"l":33.4,"n":151,"o":33.63,"t":"2026-10-21T13:40:00Z","v":4695,"vw":33.50922},{"c":33.38,"h":33.46,"l":33.38,"n":75,"o":33.38,"t":"2026-10-21T13:45:00Z","v":2294,"vw":33.426667},{"c":33.315,"h":33.33,"l":33.315,"n":42,"o":33.33,"t":"2026-10-21T13:50:00Z","v":767,"vw":33.323},{"c":33.305,"h":33.305,"l":33.305,"n":17,"o":33.305,"t":"2026-10-21T13:55:00Z","v":1163,"vw":33.305},{"c":33.08,"h":33.24,"l":33.08,"n":183,"o":33.23,"t":"2026-10-21T14:00:00Z","v":6935,"vw":33.113834},{"c":33.03,"h":33.06,"l":32.93,"n":159,"o":33.06,"t":"2026-10-21T14:05:00Z","v":5891,"vw":33.001613},{"c":33.15,"h":33.15,"l":33.04,"n":111,"o":33.05,"t":"2026-10-21T14:10:00Z","v":3886,"vw":33.078892},{"c":33.24,"h":33.3,"l":33.16,"n":184,"o":33.16,"t":"2026-10-21T14:15:00Z","v":7776,"vw":33.214644},{"c":33.325,"h":33.36,"l":33.29,"n":91,"o":33.29,"t":"2026-10-21T14:20:00Z","v":3214,"vw":33.310939},{"c":33.17,"h":33.31,"l":33.17,"n":141,"o":33.31,"t":"2026-10-21T14:25:00Z","v":3209,"vw":33.260227},{"c":33.23,"h":33.23,"l":33.135,"n":72,"o":33.135,"t":"2026-10-21T14:35:00Z","v":2240,"vw":33.184586},{"c":33.23,"h":33.25,"l":33.2,"n":78,"o":33.25,"t":"2026-10-21T14:40:00Z","v":2764,"vw":33.217825},{"c":33.18,"h":33.25,"l":33.18,"n":99,"o":33.24,"t":"2026-10-21T14:45:00Z","v":2708,"vw":33.213604},{"c":33.14,"h":33.17,"l":33.11,"n":101,"o":33.17,"t":"2026-10-21T14:50:00Z","v":2640,"vw":33.142522},{"c":33.06,"h":33.18,"l":33.035,"n":231,"o":33.15,"t":"2026-10-21T14:55:00Z","v":8115,"vw":33.116495},{"c":33.06,"h":33.06,"l":32.99,"n":124,"o":33.045,"t":"2026-10-21T15:00:00Z","v":3591,"vw":33.040991},{"c":33.075,"h":33.075,"l":33.07,"n":39,"o":33.07,"t":"2026-10-21T15:05:00Z","v":1092,"vw":33.071163},{"c":33.075,"h":33.09,"l":33.07,"n":78,"o":33.07,"t":"2026-10-21T15:10:00Z","v":2761,"vw":33.075944},{"c":33.07,"h":33.11,"l":33.07,"n":191,"o":33.075,"t":"2026-10-21T15:15:00Z","v":5066,"vw":33.0914},{"c":32.9971,"h":33.15,"l":32.96,"n":440,"o":33.1,"t":"2026-10-21T15:20:00Z","v":21935,"vw":33.085589},{"c":33.165,"h":33.165,"l":33.03,"n":123,"o":33.03,"t":"2026-10-21T15:25:00Z","v":3915,"vw":33.104972},{"c":33.115,"h":33.16,"l":33.11,"n":119,"o":33.15,"t":"2026-10-21T15:30:00Z","v":5619,"vw":33.135316},{"c":33.1,"h":33.12,"l":33.08,"n":108,"o":33.12,"t":"2026-10-21T15:35:00Z","v":2898,"vw":33.094706},{"c":33.07,"h":33.1,"l":33.03,"n":136,"o":33.1,"t":"2026-10-21T15:40:00Z","v":5073,"vw":33.066552},{"c":33.14,"h":33.15,"l":33.075,"n":172,"o":33.09,"t":"2026-10-21T15:45:00Z","v":5740,"vw":33.118352},{"c":33.15,"h":33.16,"l":33.1,"n":135,"o":33.13,"t":"2026-10-21T15:50:00Z","v":4341,"vw":33.140376},{"c":33.05,"h":33.17,"l":33.05,"n":353,"o":33.15,"t":"2026-10-21T15:55:00Z","v":15866,"vw":33.106661},{"c":32.91,"h":33.05,"l":32.9,"n":132,"o":33.05,"t":"2026-10-21T16:00:00Z","v":5198,"vw":32.970882},{"c":32.94,"h":32.94,"l":32.89,"n":147,"o":32.905,"t":"2026-10-21T16:05:00Z","v":4441,"vw":32.917345},{"c":32.845,"h":32.97,"l":32.845,"n":130,"o":32.94,"t":"2026-10-21T16:10:00Z","v":7267,"vw":32.882871},{"c":32.87,"h":32.87,"l":32.84,"n":117,"o":32.845,"t":"2026-10-21T16:15:00Z","v":3785,"vw":32.854171},{"c":32.865,"h":32.87,"l":32.825,"n":180,"o":32.855,"t":"2026-10-21T16:20:00Z","v":8752,"vw":32.848648},{"c":32.89,"h":32.91,"l":32.865,"n":116,"o":32.88,"t":"2026-10-21T16:25:00Z","v":3942,"vw":32.88969},{"c":32.87,"h":32.87,"l":32.84,"n":76,"o":32.84,"t":"2026-10-21T16:30:00Z","v":2876,"vw":32.859706},{"c":32.86,"h":32.895,"l":32.81,"n":434,"o":32.8799,"t":"2026-10-21T16:35:00Z","v":28636,"vw":32.853607},{"c":32.77,"h":32.855,"l":32.75,"n":139,"o":32.855,"t":"2026-10-21T16:40:00Z","v":5090,"vw":32.77625},{"c":32.69,"h":32.78,"l":32.67,"n":197,"o":32.74,"t":"2026-10-21T16:45:00Z","v":7915,"vw":32.729092},{"c":32.67,"h":32.72,"l":32.66,"n":122,"o":32.72,"t":"2026-10-21T16:50:00Z","v":5182,"vw":32.69486},{"c":32.56,"h":32.71,"l":32.56,"n":221,"o":32.68,"t":"2026-10-21T16:55:00Z","v":7717,"vw":32.662575},{"c":32.62,"h":32.66,"l":32.56,"n":158,"o":32.58,"t":"2026-10-21T17:00:00Z","v":5498,"vw":32.606964},{"c":32.63,"h":32.63,"l":32.615,"n":102,"o":32.615,"t":"2026-10-21T17:05:00Z","v":1967,"vw":32.626471},{"c":32.61,"h":32.65,"l":32.61,"n":87,"o":32.63,"t":"2026-10-21T17:10:00Z","v":3178,"vw":32.622889},{"c":32.65,"h":32.65,"l":32.61,"n":127,"o":32.61,"t":"2026-10-21T17:15:00Z","v":4662,"vw":32.636824},{"c":32.68,"h":32.72,"l":32.65,"n":164,"o":32.66,"t":"2026-10-21T17:20:00Z","v":6412,"vw":32.678235},{"c":32.71,"h":32.725,"l":32.675,"n":117,"o":32.68,"t":"2026-10-21T17:25:00Z","v":4004,"vw":32.686879},{"c":32.72,"h":32.73,"l":32.71,"n":99,"o":32.71,"t":"2026-10-21T17:30:00Z","v":3776,"vw":32.717143},{"c":32.765,"h":32.79,"l":32.7,"n":312,"o":32.72,"t":"2026-10-21T17:35:00Z","v":15665,"vw":32.749663},{"c":32.825,"h":32.825,"l":32.765,"n":91,"o":32.77,"t":"2026-10-21T17:40:00Z","v":4632,"vw":32.790291},{"c":32.905,"h":32.905,"l":32.845,"n":116,"o":32.845,"t":"2026-10-21T17:45:00Z","v":5618,"vw":32.864487},{"c":32.98,"h":32.98,"l":32.885,"n":230,"o":32.905,"t":"2026-10-21T17:50:00Z","v":9519,"vw":32.920864},{"c":33.01,"h":33.015,"l":32.97,"n":125,"o":32.99,"t":"2026-10-21T17:55:00Z","v":3031,"vw":32.995},{"c":33.01,"h":33.06,"l":33,"n":381,"o":33.01,"t":"2026-10-21T18:00:00Z","v":26283,"vw":33.024626},{"c":32.97,"h":33.015,"l":32.96,"n":140,"o":33.015,"t":"2026-10-21T18:05:00Z","v":5505,"vw":32.985895},{"c":33.035,"h":33.05,"l":32.985,"n":146,"o":32.985,"t":"2026-10-21T18:10:00Z","v":6238,"vw":33.023571},{"c":32.95,"h":33.035,"l":32.95,"n":167,"o":33.035,"t":"2026-10-21T18:15:00Z","v":4917,"vw":32.983697},{"c":32.93,"h":32.95,"l":32.89,"n":156,"o":32.92,"t":"2026-10-21T18:20:00Z","v":5970,"vw":32.917052},{"c":32.96,"h":32.97,"l":32.925,"n":147,"o":32.93,"t":"2026-10-21T18:25:00Z","v":6717,"vw":32.94149},{"c":33,"h":33,"l":32.96,"n":115,"o":32.96,"t":"2026-10-21T18:30:00Z","v":4422,"vw":32.983194},{"c":32.975,"h":33.01,"l":32.95,"n":171,"o":33.01,"t":"2026-10-21T18:35:00Z","v":7517,"vw":32.976628},{"c":33.05,"h":33.05,"l":32.97,"n":189,"o":32.975,"t":"2026-10-21T18:40:00Z","v":11886,"vw":33.000079},{"c":32.925,"h":33.05,"l":32.925,"n":322,"o":33.045,"t":"2026-10-21T18:45:00Z","v":12065,"vw":32.998423},{"c":32.885,"h":32.93,"l":32.86,"n":156,"o":32.93,"t":"2026-10-21T18:50:00Z","v":6014,"vw":32.898346},{"c":32.705,"h":32.87,"l":32.705,"n":228,"o":32.87,"t":"2026-10-21T18:55:00Z","v":7460,"vw":32.791464},{"c":32.705,"h":32.72,"l":32.6,"n":263,"o":32.68,"t":"2026-10-21T19:00:00Z","v":11747,"vw":32.6695},{"c":32.605,"h":32.695,"l":32.58,"n":234,"o":32.69,"t":"2026-10-21T19:05:00Z","v":9141,"vw":32.634473},{"c":32.5,"h":32.595,"l":32.41,"n":408,"o":32.595,"t":"2026-10-21T19:10:00Z","v":21608,"vw":32.49944},{"c":32.61,"h":32.61,"l":32.505,"n":304,"o":32.505,"t":"2026-10-21T19:15:00Z","v":16326,"vw":32.55546},{"c":32.625,"h":32.7,"l":32.58,"n":285,"o":32.6,"t":"2026-10-21T19:20:00Z","v":31959,"vw":32.627617},{"c":32.64,"h":32.65,"l":32.62,"n":281,"o":32.64,"t":"2026-10-21T19:25:00Z","v":11575,"vw":32.639753},{"c":32.615,"h":32.71,"l":32.615,"n":379,"o":32.645,"t":"2026-10-21T19:30:00Z","v":20769,"vw":32.671495},{"c":32.695,"h":32.7525,"l":32.615,"n":253,"o":32.615,"t":"2026-10-21T19:35:00Z","v":12339,"vw":32.681541},{"c":32.63,"h":32.68,"l":32.59,"n":425,"o":32.68,"t":"2026-10-21T19:40:00Z","v":22738,"vw":32.636501},{"c":32.57,"h":32.65,"l":32.52,"n":445,"o":32.645,"t":"2026-10-21T19:45:00Z","v":20808,"vw":32.598401},{"c":32.54,"h":32.565,"l":32.49,"n":601,"o":32.54,"t":"2026-10-21T19:50:00Z","v":40979,"vw":32.527216},{"c":32.47,"h":32.55,"l":32.4,"n":1829,"o":32.54,"t":"2026-10-21T19:55:00Z","v":143140,"vw":32.479333},{"c":32.48,"h":32.48,"l":32.48,"n":44,"o":32.48,"t":"2026-10-21T20:00:00Z","v":245083,"vw":32.48},{"c":32.57,"h":32.57,"l":32.29,"n":44,"o":32.29,"t":"2026-10-22T13:30:00Z","v":12917,"vw":32.323564},{"c":32.9,"h":32.9,"l":32.9,"n":13,"o":32.9,"t":"2026-10-22T13:35:00Z","v":385,"vw":32.9},{"c":32.77,"h":32.87,"l":32.61,"n":461,"o":32.67,"t":"2026-10-22T13:40:00Z","v":41341,"vw":32.721356},{"c":33.07,"h":33.12,"l":32.81,"n":111,"o":32.81,"t":"2026-10-22T13:45:00Z","v":3907,"vw":32.994623},{"c":33.01,"h":33.13,"l":32.91,"n":93,"o":33.12,"t":"2026-10-22T13:50:00Z","v":4612,"vw":32.99027},{"c":33.11,"h":33.19,"l":32.99,"n":86,"o":32.99,"t":"2026-10-22T13:55:00Z","v":4794,"vw":33.067907},{"c":33.33,"h":33.34,"l":33.13,"n":131,"o":33.13,"t":"2026-10-22T14:00:00Z","v":12246,"vw":33.188799},{"c":33.395,"h":33.395,"l":33.24,"n":112,"o":33.33,"t":"2026-10-22T14:05:00Z","v":6483,"vw":33.306678},{"c":33.42,"h":33.48,"l":33.385,"n":89,"o":33.385,"t":"2026-10-22T14:10:00Z","v":4289,"vw":33.429188},{"c":33.365,"h":33.485,"l":33.3191,"n":195,"o":33.38,"t":"2026-10-22T14:15:00Z","v":9801,"vw":33.39681},{"c":33.31,"h":33.39,"l":33.27,"n":192,"o":33.34,"t":"2026-10-22T14:20:00Z","v":9664,"vw":33.300368},{"c":33.32,"h":33.38,"l":33.29,"n":93,"o":33.32,"t":"2026-10-22T14:25:00Z","v":6509,"vw":33.355095},{"c":32.965,"h":33.39,"l":32.965,"n":137,"o":33.38,"t":"2026-10-22T14:30:00Z","v":4238,"vw":33.247514},{"c":32.975,"h":32.975,"l":32.854,"n":99,"o":32.945,"t":"2026-10-22T14:35:00Z","v":4359,"vw":32.934218},{"c":33.06,"h":33.07,"l":32.98,"n":138,"o":32.99,"t":"2026-10-22T14:40:00Z","v":6071,"vw":33.022145},{"c":33.03,"h":33.08,"l":33,"n":74,"o":33.08,"t":"2026-10-22T14:45:00Z","v":2394,"vw":33.033755},{"c":33.055,"h":33.055,"l":33,"n":153,"o":33.02,"t":"2026-10-22T14:50:00Z","v":5222,"vw":33.025017},{"c":32.985,"h":33.11,"l":32.9,"n":185,"o":33.11,"t":"2026-10-22T14:55:00Z","v":8447,"vw":33.014846},{"c":32.95,"h":33.005,"l":32.94,"n":69,"o":33.005,"t":"2026-10-22T15:00:00Z","v":3093,"vw":32.973031},{"c":33.01,"h":33.04,"l":32.97,"n":116,"o":33.03,"t":"2026-10-22T15:05:00Z","v":4482,"vw":33.002425},{"c":33.05,"h":33.145,"l":33.005,"n":188,"o":33.005,"t":"2026-10-22T15:10:00Z","v":9576,"vw":33.09248},{"c":33.14,"h":33.17,"l":33.07,"n":69,"o":33.07,"t":"2026-10-22T15:15:00Z","v":1816,"vw":33.129199},{"c":33.255,"h":33.3,"l":33.13,"n":213,"o":33.18,"t":"2026-10-22T15:20:00Z","v":6911,"vw":33.203382},{"c":33.265,"h":33.31,"l":33.255,"n":87,"o":33.264,"t":"2026-10-22T15:25:00Z","v":3625,"vw":33.270502},{"c":33.25,"h":33.28,"l":33.2,"n":197,"o":33.28,"t":"2026-10-22T15:30:00Z","v":9610,"vw":33.250915},{"c":33.285,"h":33.3,"l":33.27,"n":57,"o":33.28,"t":"2026-10-22T15:35:00Z","v":1763,"vw":33.283667},{"c":33.36,"h":33.39,"l":33.29,"n":202,"o":33.29,"t":"2026-10-22T15:40:00Z","v":45145,"vw":33.343169},{"c":33.34,"h":33.42,"l":33.34,"n":180,"o":33.38,"t":"2026-10-22T15:45:00Z","v":5972,"vw":33.371975},{"c":33.37,"h":33.4,"l":33.37,"n":177,"o":33.4,"t":"2026-10-22T15:50:00Z","v":5310,"vw":33.389752},{"c":33.3,"h":33.41,"l":33.29,"n":154,"o":33.375,"t":"2026-10-22T15:55:00Z","v":4959,"vw":33.335565},{"c":33.41,"h":33.41,"l":33.32,"n":148,"o":33.32,"t":"2026-10-22T16:00:00Z","v":5215,"vw":33.373426},{"c":33.36,"h":33.41,"l":33.33,"n":149,"o":33.39,"t":"2026-10-22T16:05:00Z","v":5053,"vw":33.365301},{"c":33.41,"h":33.41,"l":33.34,"n":175,"o":33.38,"t":"2026-10-22T16:10:00Z","v":5291,"vw":33.362341},{"c":33.47,"h":33.5,"l":33.38,"n":171,"o":33.45,"t":"2026-10-22T16:15:00Z","v":11479,"vw":33.447107},{"c":33.62,"h":33.66,"l":33.45,"n":195,"o":33.46,"t":"2026-10-22T16:20:00Z","v":14741,"vw":33.578007},{"c":33.54,"h":33.65,"l":33.51,"n":174,"o":33.62,"t":"2026-10-22T16:25:00Z","v":10430,"vw":33.566446},{"c":33.675,"h":33.675,"l":33.58,"n":140,"o":33.6,"t":"2026-10-22T16:30:00Z","v":7953,"vw":33.641109},{"c":33.585,"h":33.66,"l":33.585,"n":186,"o":33.65,"t":"2026-10-22T16:35:00Z","v":12057,"vw":33.626143},{"c":33.61,"h":33.65,"l":33.59,"n":190,"o":33.62,"t":"2026-10-22T16:40:00Z","v":9423,"vw":33.61615},{"c":33.665,"h":33.665,"l":33.595,"n":168,"o":33.625,"t":"2026-10-22T16:45:00Z","v":6205,"vw":33.613086},{"c":33.705,"h":33.74,"l":33.67,"n":247,"o":33.67,"t":"2026-10-22T16:50:00Z","v":11702,"vw":33.695005},{"c":33.69,"h":33.73,"l":33.67,"n":237,"o":33.705,"t":"2026-10-22T16:55:00Z","v":28985,"vw":33.713017},{"c":33.59,"h":33.7,"l":33.58,"n":287,"o":33.7,"t":"2026-10-22T17:00:00Z","v":17278,"vw":33.64322},{"c":33.645,"h":33.66,"l":33.61,"n":216,"o":33.62,"t":"2026-10-22T17:05:00Z","v":13460,"vw":33.637304},{"c":33.62,"h":33.67,"l":33.61,"n":173,"o":33.66,"t":"2026-10-22T17:10:00Z","v":9115,"vw":33.639693},{"c":33.67,"h":33.67,"l":33.63,"n":164,"o":33.65,"t":"2026-10-22T17:15:00Z","v":10373,"vw":33.660106},{"c":33.66,"h":33.68,"l":33.6383,"n":162,"o":33.65,"t":"2026-10-22T17:20:00Z","v":6110,"vw":33.648936},{"c":33.65,"h":33.71,"l":33.64,"n":210,"o":33.66,"t":"2026-10-22T17:25:00Z","v":14938,"vw":33.670949},{"c":33.69,"h":33.69,"l":33.62,"n":99,"o":33.65,"t":"2026-10-22T17:30:00Z","v":4218,"vw":33.649602},{"c":33.61,"h":33.69,"l":33.52,"n":325,"o":33.69,"t":"2026-10-22T17:35:00Z","v":18954,"vw":33.613805},{"c":33.615,"h":33.615,"l":33.6,"n":66,"o":33.6,"t":"2026-10-22T17:40:00Z","v":1891,"vw":33.605852},{"c":33.615,"h":33.68,"l":33.6,"n":176,"o":33.63,"t":"2026-10-22T17:45:00Z","v":11941,"vw":33.642471},{"c":33.63,"h":33.63,"l":33.57,"n":210,"o":33.59,"t":"2026-10-22T17:50:00Z","v":10507,"vw":33.602802},{"c":33.63,"h":33.67,"l":33.63,"n":169,"o":33.65,"t":"2026-10-22T17:55:00Z","v":8739,"vw":33.655891},{"c":33.565,"h":33.63,"l":33.56,"n":145,"o":33.63,"t":"2026-10-22T18:00:00Z","v":5559,"vw":33.599164},{"c":33.65,"h":33.65,"l":33.51,"n":304,"o":33.55,"t":"2026-10-22T18:05:00Z","v":16148,"vw":33.577296},{"c":33.65,"h":33.74,"l":33.63,"n":169,"o":33.65,"t":"2026-10-22T18:10:00Z","v":11406,"vw":33.679314},{"c":33.66,"h":33.7,"l":33.64,"n":218,"o":33.655,"t":"2026-10-22T18:15:00Z","v":11576,"vw":33.649838},{"c":33.6,"h":33.65,"l":33.59,"n":240,"o":33.65,"t":"2026-10-22T18:20:00Z","v":11451,"vw":33.615988},{"c":33.58,"h":33.59,"l":33.53,"n":199,"o":33.59,"t":"2026-10-22T18:25:00Z","v":13051,"vw":33.562168},{"c":33.54,"h":33.58,"l":33.495,"n":275,"o":33.57,"t":"2026-10-22T18:30:00Z","v":13441,"vw":33.541376},{"c":33.5,"h":33.53,"l":33.45,"n":194,"o":33.52,"t":"2026-10-22T18:35:00Z","v":10325,"vw":33.497903},{"c":33.555,"h":33.58,"l":33.48,"n":183,"o":33.5,"t":"2026-10-22T18:40:00Z","v":9446,"vw":33.517116},{"c":33.585,"h":33.62,"l":33.575,"n":277,"o":33.58,"t":"2026-10-22T18:45:00Z","v":17477,"vw":33.603135},{"c":33.52,"h":33.61,"l":33.495,"n":223,"o":33.585,"t":"2026-10-22T18:50:00Z","v":14541,"vw":33.543428},{"c":33.55,"h":33.56,"l":33.52,"n":197,"o":33.53,"t":"2026-10-22T18:55:00Z","v":7434,"vw":33.540125},{"c":33.64,"h":33.64,"l":33.56,"n":234,"o":33.56,"t":"2026-10-22T19:00:00Z","v":12810,"vw":33.591721},{"c":33.7,"h":33.74,"l":33.65,"n":285,"o":33.65,"t":"2026-10-22T19:05:00Z","v":20019,"vw":33.704214},{"c":33.69,"h":33.71,"l":33.66,"n":168,"o":33.71,"t":"2026-10-22T19:10:00Z","v":11015,"vw":33.687567},{"c":33.68,"h":33.69,"l":33.65,"n":278,"o":33.685,"t":"2026-10-22T19:15:00Z","v":18312,"vw":33.671328},{"c":33.615,"h":33.71,"l":33.615,"n":281,"o":33.7,"t":"2026-10-22T19:20:00Z","v":19171,"vw":33.667134},{"c":33.63,"h":33.63,"l":33.56,"n":363,"o":33.615,"t":"2026-10-22T19:25:00Z","v":23052,"vw":33.600614},{"c":33.55,"h":33.66,"l":33.55,"n":368,"o":33.63,"t":"2026-10-22T19:30:00Z","v":27011,"vw":33.614004},{"c":33.61,"h":33.62,"l":33.5192,"n":303,"o":33.55,"t":"2026-10-22T19:35:00Z","v":22951,"vw":33.567941},{"c":33.61,"h":33.645,"l":33.6,"n":454,"o":33.61,"t":"2026-10-22T19:40:00Z","v":34997,"vw":33.62125},{"c":33.64,"h":33.69,"l":33.605,"n":554,"o":33.625,"t":"2026-10-22T19:45:00Z","v":55068,"vw":33.649834},{"c":33.8,"h":33.8,"l":33.64,"n":807,"o":33.64,"t":"2026-10-22T19:50:00Z","v":64675,"vw":33.72651},{"c":33.91,"h":33.975,"l":33.8,"n":2430,"o":33.8,"t":"2026-10-22T19:55:00Z","v":243056,"vw":33.886483},{"c":33.93,"h":33.93,"l":33.88,"n":39,"o":33.88,"t":"2026-10-22T20:00:00Z","v":267646,"vw":33.929824}],"history":[{"c":67.28,"h":67.83,"l":66.3,"n":17334,"o":67.51,"t":"2024-10-21T04:00:00Z","v":1141782,"vw":67.14298},{"c":66.35,"h":67.68,"l":66.07,"n":17112,"o":67.17,"t":"2024-10-22T04:00:00Z","v":1025480,"vw":66.604534},{"c":65.55,"h":66.6,"l":65.445,"n":16821,"o":66.02,"t":"2024-10-23T04:00:00Z","v":895674,"vw":65.738108},{"c":65.69,"h":66.65,"l":65.56,"n":17589,"o":65.86,"t":"2024-10-24T04:00:00Z","v":1127609,"vw":65.871586},{"c":56.95,"h":64.12,"l":56.87,"n":49244,"o":64,"t":"2024-10-25T04:00:00Z","v":4843069,"vw":59.411049},{"c":56.39,"h":58.11,"l":56.27,"n":32739,"o":57.25,"t":"2024-10-28T04:00:00Z","v":2167518,"vw":56.702506},{"c":55.81,"h":57.505,"l":55.43,"n":26163,"o":56.39,"t":"2024-10-29T04:00:00Z","v":2077885,"vw":55.958587},{"c":55.6,"h":56.83,"l":55.3,"n":16773,"o":55.77,"t":"2024-10-30T04:00:00Z","v":1024857,"vw":55.60683},{"c":54.7,"h":55.53,"l":53.53,"n":23811,"o":55.53,"t":"2024-10-31T04:00:00Z","v":1744581,"vw":54.47405},{"c":54.02,"h":55.03,"l":53.395,"n":20566,"o":54.76,"t":"2024-11-01T04:00:00Z","v":1323615,"vw":54.056454},{"c":53.7,"h":55.12,"l":53.44,"n":16277,"o":54,"t":"2024-11-04T05:00:00Z","v":1010659,"vw":53.816217},{"c":54,"h":54.27,"l":53.33,"n":16849,"o":53.33,"t":"2024-11-05T05:00:00Z","v":1088638,"vw":53.909043},{"c":52.61,"h":54.38,"l":51.98,"n":24763,"o":53.87,"t":"2024-11-06T05:00:00Z","v":1989211,"vw":52.762424},{"c":52.27,"h":53.69,"l":52.12,"n":20732,"o":52.89,"t":"2024-11-07T05:00:00Z","v":1866467,"vw":52.495424},{"c":50.33,"h":52.45,"l":50.27,"n":20253,"o":52.21,"t":"2024-11-08T05:00:00Z","v":1537803,"vw":50.721353},{"c":52.68,"h":52.909,"l":50.61,"n":20391,"o":50.61,"t":"2024-11-11T05:00:00Z","v":1434911,"vw":52.320571},{"c":52.42,"h":54.64,"l":52.09,"n":22319,"o":54.13,"t":"2024-11-12T05:00:00Z","v":1650321,"vw":52.85387},{"c":53.71,"h":54.4,"l":52.875,"n":18692,"o":53.44,"t":"2024-11-13T05:00:00Z","v":1270211,"vw":53.663885},{"c":53.29,"h":54.63,"l":52.92,"n":18053,"o":53.52,"t":"2024-11-14T05:00:00Z","v":1227318,"vw":53.734119},{"c":52.84,"h":53.93,"l":52.38,"n":14884,"o":53.93,"t":"2024-11-15T05:00:00Z","v":918808,"vw":52.788652},{"c":52.33,"h":52.91,"l":51.77,"n":18852,"o":52.91,"t":"2024-11-18T05:00:00Z","v":1116703,"vw":52.131171},{"c":52,"h":52.405,"l":51.21,"n":13962,"o":51.87,"t":"2024-11-19T05:00:00Z","v":826688,"vw":52.01655},{"c":50.97,"h":51.74,"l":50.55,"n":14872,"o":51.74,"t":"2024-11-20T05:00:00Z","v":816959,"vw":50.895892},{"c":52.43,"h":52.5,"l":50.75,"n":14425,"o":51.26,"t":"2024-11-21T05:00:00Z","v":765081,"vw":52.230514},{"c":53.97,"h":54.37,"l":52.93,"n":19728,"o":53.01,"t":"2024-11-22T05:00:00Z","v":1704431,"vw":53.8939},{"c":55.28,"h":55.37,"l":53.705,"n":19520,"o":53.95,"t":"2024-11-25T05:00:00Z","v":1767667,"vw":55.030506},{"c":54.76,"h":55.28,"l":54.25,"n":14969,"o":54.44,"t":"2024-11-26T05:00:00Z","v":935909,"vw":54.852408},{"c":55.01,"h":55.81,"l":54.86,"n":12803,"o":54.93,"t":"2024-11-27T05:00:00Z","v":693954,"vw":55.169405},{"c":54.57,"h":55.1,"l":54.33,"n":8079,"o":54.96,"t":"2024-11-29T05:00:00Z","v":484978,"vw":54.642548},{"c":56.85,"h":57.29,"l":54.57,"n":18324,"o":54.85,"t":"2024-12-02T05:00:00Z","v":1045233,"vw":56.746905},{"c":56.32,"h":56.91,"l":55.8,"n":18181,"o":56.64,"t":"2024-12-03T05:00:00Z","v":1099759,"vw":56.345285},{"c":57.01,"h":57.17,"l":55.97,"n":12320,"o":56.04,"t":"2024-12-04T05:00:00Z","v":597267,"vw":56.790792},{"c":55.86,"h":57.325,"l":55.295,"n":17182,"o":57.11,"t":"2024-12-05T05:00:00Z","v":980453,"vw":55.747734},{"c":54.84,"h":56.37,"l":54.45,"n":15761,"o":56.36,"t":"2024-12-06T05:00:00Z","v":874248,"vw":54.988741},{"c":54.16,"h":55.6043,"l":53.16,"n":27734,"o":55.4,"t":"2024-12-09T05:00:00Z","v":1567972,"vw":54.032543},{"c":54.92,"h":55.515,"l":54.06,"n":19099,"o":54.29,"t":"2024-12-10T05:00:00Z","v":964302,"vw":54.966119},{"c":54.55,"h":55.36,"l":53.79,"n":17630,"o":54.99,"t":"2024-12-11T05:00:00Z","v":1080871,"vw":54.426096},{"c":55.43,"h":55.53,"l":53.99,"n":14241,"o":54.64,"t":"2024-12-12T05:00:00Z","v":939956,"vw":55.218623},{"c":55.69,"h":56.16,"l":54.47,"n":17624,"o":55.21,"t":"2024-12-13T05:00:00Z","v":1026875,"vw":55.42292},{"c":56.09,"h":57.59,"l":55.2896,"n":20103,"o":55.34,"t":"2024-12-16T05:00:00Z","v":1341287,"vw":56.320391},{"c":56.84,"h":58.13,"l":56.165,"n":20201,"o":56.19,"t":"2024-12-17T05:00:00Z","v":966254,"vw":56.841428},{"c":55.01,"h":56.8425,"l":54.93,"n":19451,"o":56.82,"t":"2024-12-18T05:00:00Z","v":877573,"vw":55.652954},{"c":54.62,"h":55.5421,"l":54.5849,"n":16110,"o":54.98,"t":"2024-12-19T05:00:00Z","v":777940,"vw":54.85652},{"c":55.64,"h":55.98,"l":54.19,"n":23471,"o":54.47,"t":"2024-12-20T05:00:00Z","v":9526946,"vw":55.602679},{"c":55.2,"h":55.53,"l":53.65,"n":20250,"o":53.93,"t":"2024-12-23T05:00:00Z","v":1106621,"vw":54.826031},{"c":55.51,"h":55.5103,"l":54.185,"n":6973,"o":55.12,"t":"2024-12-24T05:00:00Z","v":334110,"vw":55.037205},{"c":55.86,"h":56.26,"l":55.27,"n":13704,"o":55.27,"t":"2024-12-26T05:00:00Z","v":689925,"vw":55.857903},{"c":54.43,"h":55.86,"l":54.36,"n":14039,"o":55.36,"t":"2024-12-27T05:00:00Z","v":719675,"vw":54.677712},{"c":52.78,"h":54.045,"l":52.78,"n":16153,"o":53.99,"t":"2024-12-30T05:00:00Z","v":996586,"vw":53.11447},{"c":54.19,"h":54.52,"l":53.065,"n":13977,"o":53.21,"t":"2024-12-31T05:00:00Z","v":889416,"vw":54.095137},{"c":53.81,"h":55.49,"l":53.72,"n":11096,"o":54.8,"t":"2025-01-02T05:00:00Z","v":589848,"vw":54.110425},{"c":54.37,"h":54.57,"l":53.255,"n":13633,"o":53.91,"t":"2025-01-03T05:00:00Z","v":791864,"vw":54.26158},{"c":55.09,"h":56.89,"l":54.97,"n":13348,"o":55,"t":"2025-01-06T05:00:00Z","v":843659,"vw":55.386698},{"c":51.73,"h":55.025,"l":51.71,"n":21296,"o":54.57,"t":"2025-01-07T05:00:00Z","v":1489592,"vw":52.401441},{"c":51.04,"h":51.61,"l":50.25,"n":16724,"o":51.11,"t":"2025-01-08T05:00:00Z","v":1097086,"vw":51.023043},{"c":51.77,"h":52.03,"l":50.32,"n":15342,"o":50.74,"t":"2025-01-10T05:00:00Z","v":869134,"vw":51.663234},{"c":53.04,"h":53.35,"l":50.82,"n":18472,"o":51.75,"t":"2025-01-13T05:00:00Z","v":1212885,"vw":52.793984},{"c":53.35,"h":54.14,"l":52.73,"n":17304,"o":53.31,"t":"2025-01-14T05:00:00Z","v":1227118,"vw":53.414382},{"c":53.79,"h":54.6925,"l":53.09,"n":15073,"o":54.45,"t":"2025-01-15T05:00:00Z","v":927428,"vw":53.829525},{"c":53.83,"h":54.015,"l":52.935,"n":14243,"o":53.63,"t":"2025-01-16T05:00:00Z","v":831635,"vw":53.597636},{"c":53.56,"h":54.24,"l":53.04,"n":14727,"o":54.05,"t":"2025-01-17T05:00:00Z","v":1081630,"vw":53.469161},{"c":54.72,"h":55.35,"l":53.83,"n":20187,"o":54.06,"t":"2025-01-21T05:00:00Z","v":1260220,"vw":54.764031},{"c":54.77,"h":54.855,"l":53.76,"n":10795,"o":54.5,"t":"2025-01-22T05:00:00Z","v":650824,"vw":54.610255},{"c":54.62,"h":55.3,"l":54.07,"n":10375,"o":54.09,"t":"2025-01-23T05:00:00Z","v":544988,"vw":54.729716},{"c":54.13,"h":55.13,"l":54.01,"n":10908,"o":54.91,"t":"2025-01-24T05:00:00Z","v":464097,"vw":54.387832},{"c":54.6,"h":54.87,"l":52.42,"n":16031,"o":54.56,"t":"2025-01-27T05:00:00Z","v":1024092,"vw":54.163727},{"c":53.92,"h":55.71,"l":53.72,"n":12021,"o":54.73,"t":"2025-01-28T05:00:00Z","v":512220,"vw":54.276134},{"c":53.19,"h":54.21,"l":53.05,"n":11786,"o":54.12,"t":"2025-01-29T05:00:00Z","v":517035,"vw":53.560136},{"c":54.81,"h":55.14,"l":53.22,"n":10782,"o":53.38,"t":"2025-01-30T05:00:00Z","v":507043,"vw":54.645538},{"c":53.92,"h":54.85,"l":53.5,"n":11657,"o":54.21,"t":"2025-01-31T05:00:00Z","v":611045,"vw":54.002457},{"c":52.19,"h":52.675,"l":50.27,"n":16893,"o":52.53,"t":"2025-02-03T05:00:00Z","v":908554,"vw":52.036455},{"c":51.2,"h":52.88,"l":51.09,"n":14218,"o":52.27,"t":"2025-02-04T05:00:00Z","v":661592,"vw":51.647483},{"c":50.7,"h":51.24,"l":50.11,"n":15702,"o":50.82,"t":"2025-02-05T05:00:00Z","v":722759,"vw":50.687083},{"c":50.45,"h":51.84,"l":50.22,"n":15051,"o":51.29,"t":"2025-02-06T05:00:00Z","v":714455,"vw":50.67769},{"c":50.4,"h":50.74,"l":49.675,"n":16383,"o":50.43,"t":"2025-02-07T05:00:00Z","v":960992,"vw":50.230346},{"c":52.21,"h":52.32,"l":49.65,"n":22214,"o":50.32,"t":"2025-02-10T05:00:00Z","v":1269284,"vw":51.805142},{"c":52.96,"h":53.26,"l":51.69,"n":12009,"o":51.82,"t":"2025-02-11T05:00:00Z","v":759496,"vw":52.858025},{"c":51.8,"h":52.76,"l":51.22,"n":12727,"o":52.07,"t":"2025-02-12T05:00:00Z","v":734181,"vw":51.907099},{"c":51.72,"h":52.38,"l":51.01,"n":13740,"o":51.83,"t":"2025-02-13T05:00:00Z","v":544417,"vw":51.669603},{"c":52.88,"h":53.16,"l":50.88,"n":19278,"o":52.05,"t":"2025-02-14T05:00:00Z","v":1093974,"vw":52.409909},{"c":51.85,"h":53.3,"l":50.61,"n":23630,"o":52.8,"t":"2025-02-18T05:00:00Z","v":1257167,"vw":51.576955},{"c":51.92,"h":52.33,"l":51.36,"n":14777,"o":51.55,"t":"2025-02-19T05:00:00Z","v":835852,"vw":51.942728},{"c":51.87,"h":53.66,"l":51.69,"n":16936,"o":52.2,"t":"2025-02-20T05:00:00Z","v":926400,"vw":52.386643},{"c":52.05,"h":52.5,"l":51.37,"n":20064,"o":51.75,"t":"2025-02-21T05:00:00Z","v":1024659,"vw":51.961485},{"c":52.06,"h":54.58,"l":52.06,"n":41442,"o":52.27,"t":"2025-02-24T05:00:00Z","v":2936680,"vw":52.879834},{"c":43.67,"h":46.6,"l":42.5501,"n":64370,"o":44.72,"t":"2025-02-25T05:00:00Z","v":4891006,"vw":43.808478},{"c":42.32,"h":44.99,"l":41.94,"n":43496,"o":43.71,"t":"2025-02-26T05:00:00Z","v":3120044,"vw":43.086242},{"c":42.15,"h":43.8109,"l":41.59,"n":28514,"o":42.94,"t":"2025-02-27T05:00:00Z","v":1877842,"vw":42.276266},{"c":41.27,"h":42.27,"l":40.76,"n":21686,"o":42.11,"t":"2025-02-28T05:00:00Z","v":1682648,"vw":41.211094},{"c":42.02,"h":43.48,"l":41.2723,"n":23008,"o":41.63,"t":"2025-03-03T05:00:00Z","v":1543600,"vw":42.402549},{"c":40.85,"h":42.09,"l":40.82,"n":20852,"o":41.49,"t":"2025-03-04T05:00:00Z","v":1416974,"vw":41.414739},{"c":41.1,"h":42.06,"l":40.35,"n":21041,"o":41.2,"t":"2025-03-05T05:00:00Z","v":1320495,"vw":41.019729},{"c":40.86,"h":41.94,"l":39.885,"n":20169,"o":41.06,"t":"2025-03-06T05:00:00Z","v":1413610,"vw":40.592791},{"c":41.53,"h":41.8,"l":40.53,"n":20244,"o":40.62,"t":"2025-03-07T05:00:00Z","v":1264564,"vw":41.353277},{"c":43.96,"h":44.27,"l":40.9812,"n":37489,"o":40.99,"t":"2025-03-10T04:00:00Z","v":3293222,"vw":43.595945},{"c":41.5,"h":44.25,"l":40.6,"n":28587,"o":44.25,"t":"2025-03-11T04:00:00Z","v":1850843,"vw":41.489148},{"c":41.55,"h":41.685,"l":40,"n":24138,"o":41.27,"t":"2025-03-12T04:00:00Z","v":1605771,"vw":41.060005},{"c":39.88,"h":41.495,"l":39.48,"n":24061,"o":41.27,"t":"2025-03-13T04:00:00Z","v":1545510,"vw":39.977141},{"c":39.79,"h":40.24,"l":39.25,"n":21245,"o":39.93,"t":"2025-03-14T04:00:00Z","v":1347525,"vw":39.812607},{"c":41.09,"h":41.17,"l":38.84,"n":32592,"o":39.51,"t":"2025-03-17T04:00:00Z","v":1965565,"vw":40.56745},{"c":40.94,"h":41.27,"l":39.9,"n":24813,"o":41.05,"t":"2025-03-18T04:00:00Z","v":1526435,"vw":40.798811},{"c":40.38,"h":41.53,"l":40.08,"n":20615,"o":41.03,"t":"2025-03-19T04:00:00Z","v":1079391,"vw":40.481046},{"c":40.84,"h":41.76,"l":39.93,"n":17938,"o":40.2,"t":"2025-03-20T04:00:00Z","v":1215630,"vw":41.004024},{"c":40.89,"h":41.79,"l":40.24,"n":21441,"o":40.65,"t":"2025-03-21T04:00:00Z","v":7530287,"vw":40.934959},{"c":42.61,"h":42.7,"l":41.145,"n":19303,"o":41.33,"t":"2025-03-24T04:00:00Z","v":1110101,"vw":42.343024},{"c":41.71,"h":42.65,"l":41.05,"n":20028,"o":42.65,"t":"2025-03-25T04:00:00Z","v":1309983,"vw":41.66141},{"c":41.72,"h":42.075,"l":40.96,"n":20454,"o":41.7,"t":"2025-03-26T04:00:00Z","v":1214736,"vw":41.612948},{"c":41.28,"h":41.935,"l":40.67,"n":14765,"o":41.56,"t":"2025-03-27T04:00:00Z","v":925386,"vw":41.234064},{"c":40.46,"h":41.32,"l":40.12,"n":16822,"o":40.69,"t":"2025-03-28T04:00:00Z","v":1076616,"vw":40.484816},{"c":40.9,"h":41.21,"l":39.95,"n":17251,"o":39.95,"t":"2025-03-31T04:00:00Z","v":1296438,"vw":40.830198},{"c":41.06,"h":41.6,"l":40.33,"n":16391,"o":41.16,"t":"2025-04-01T04:00:00Z","v":925865,"vw":41.009642},{"c":42.12,"h":42.18,"l":40.6,"n":16440,"o":40.6,"t":"2025-04-02T04:00:00Z","v":826855,"vw":41.790703},{"c":35.57,"h":40,"l":35.16,"n":53424,"o":39.27,"t":"2025-04-03T04:00:00Z","v":4116901,"vw":35.954874},{"c":37.18,"h":38.05,"l":34.4,"n":34954,"o":35.28,"t":"2025-04-04T04:00:00Z","v":2399469,"vw":36.769274},{"c":35.8,"h":37.4,"l":34.76,"n":27405,"o":36.72,"t":"2025-04-07T04:00:00Z","v":1750651,"vw":35.610685},{"c":32.9,"h":36.27,"l":32.5365,"n":25573,"o":36.27,"t":"2025-04-08T04:00:00Z","v":1763110,"vw":33.668411},{"c":38.98,"h":39.22,"l":32.12,"n":49307,"o":32.53,"t":"2025-04-09T04:00:00Z","v":3577627,"vw":37.020988},{"c":36.88,"h":38.585,"l":35.31,"n":29854,"o":38.32,"t":"2025-04-10T04:00:00Z","v":1815523,"vw":36.649332},{"c":37.18,"h":37.72,"l":35.92,"n":21154,"o":36.62,"t":"2025-04-11T04:00:00Z","v":1556877,"vw":37.032519},{"c":36.72,"h":37.945,"l":35.45,"n":22645,"o":37.73,"t":"2025-04-14T04:00:00Z","v":1448452,"vw":36.562179},{"c":35.91,"h":37.03,"l":35.4875,"n":21543,"o":36.71,"t":"2025-04-15T04:00:00Z","v":1388574,"vw":35.989995},{"c":35.43,"h":36.28,"l":35.16,"n":17490,"o":35.8,"t":"2025-04-16T04:00:00Z","v":1069592,"vw":35.534481},{"c":36.37,"h":36.75,"l":35.67,"n":20011,"o":35.67,"t":"2025-04-17T04:00:00Z","v":1364065,"vw":36.299785},{"c":35.96,"h":36.13,"l":34.905,"n":20921,"o":35.96,"t":"2025-04-21T04:00:00Z","v":1495782,"vw":35.656529},{"c":36.91,"h":37.16,"l":35.875,"n":24097,"o":36.28,"t":"2025-04-22T04:00:00Z","v":1806962,"vw":36.706888},{"c":37.27,"h":39.185,"l":36.89,"n":21717,"o":38.3,"t":"2025-04-23T04:00:00Z","v":1553221,"vw":37.473367},{"c":38.23,"h":38.5,"l":37.1,"n":28543,"o":37.52,"t":"2025-04-24T04:00:00Z","v":2047905,"vw":38.109682},{"c":33.87,"h":36.76,"l":33.55,"n":45168,"o":36,"t":"2025-04-25T04:00:00Z","v":3174725,"vw":34.254856},{"c":32.9,"h":34.065,"l":32.4,"n":37435,"o":33.12,"t":"2025-04-28T04:00:00Z","v":2398832,"vw":32.930423},{"c":33.9,"h":34.285,"l":32.59,"n":23778,"o":32.84,"t":"2025-04-29T04:00:00Z","v":1851451,"vw":33.734461},{"c":33.05,"h":33.475,"l":32.04,"n":20897,"o":32.77,"t":"2025-04-30T04:00:00Z","v":1411007,"vw":32.985641},{"c":33.34,"h":34.14,"l":32.725,"n":16876,"o":33.18,"t":"2025-05-01T04:00:00Z","v":1131875,"vw":33.516768},{"c":34.96,"h":35.04,"l":33.32,"n":22528,"o":33.59,"t":"2025-05-02T04:00:00Z","v":1479360,"vw":34.711375},{"c":33.84,"h":34.61,"l":33.625,"n":17941,"o":34.57,"t":"2025-05-05T04:00:00Z","v":2070007,"vw":33.920659},{"c":32.78,"h":33.565,"l":32.45,"n":20421,"o":33.32,"t":"2025-05-06T04:00:00Z","v":1455408,"vw":32.837077},{"c":32.77,"h":33.4628,"l":32.42,"n":17855,"o":33.23,"t":"2025-05-07T04:00:00Z","v":1448504,"vw":32.887344},{"c":34.43,"h":34.98,"l":33.1,"n":16557,"o":33.37,"t":"2025-05-08T04:00:00Z","v":1064286,"vw":34.349793},{"c":34.15,"h":34.84,"l":34.015,"n":16746,"o":34.43,"t":"2025-05-09T04:00:00Z","v":1062252,"vw":34.247994},{"c":35.86,"h":38.4,"l":35.49,"n":31346,"o":36.63,"t":"2025-05-12T04:00:00Z","v":2344111,"vw":36.011445},{"c":35.65,"h":36.46,"l":35.17,"n":29012,"o":36.44,"t":"2025-05-13T04:00:00Z","v":1556705,"vw":35.952027},{"c":35.71,"h":36.13,"l":34.91,"n":18503,"o":35.42,"t":"2025-05-14T04:00:00Z","v":1122729,"vw":35.764557},{"c":36.29,"h":36.48,"l":34.95,"n":22006,"o":35.53,"t":"2025-05-15T04:00:00Z","v":1890400,"vw":35.845262},{"c":37.09,"h":37.665,"l":36.09,"n":20758,"o":36.71,"t":"2025-05-16T04:00:00Z","v":1371127,"vw":37.196653},{"c":36.39,"h":36.91,"l":35.84,"n":14946,"o":36.28,"t":"2025-05-19T04:00:00Z","v":886452,"vw":36.467737},{"c":36.77,"h":37.6,"l":36.5,"n":15355,"o":36.5,"t":"2025-05-20T04:00:00Z","v":927186,"vw":36.898104},{"c":32.13,"h":33.695,"l":31.46,"n":57068,"o":32.98,"t":"2025-05-21T04:00:00Z","v":4023254,"vw":32.447365},{"c":32.36,"h":32.99,"l":31.82,"n":25176,"o":32.02,"t":"2025-05-22T04:00:00Z","v":1688791,"vw":32.389009},{"c":31.39,"h":31.79,"l":31.07,"n":20159,"o":31.11,"t":"2025-05-23T04:00:00Z","v":1390575,"vw":31.440362},{"c":32.44,"h":32.46,"l":31.41,"n":22475,"o":32.17,"t":"2025-05-27T04:00:00Z","v":1781510,"vw":32.107167},{"c":33.5,"h":33.89,"l":32.26,"n":20489,"o":32.84,"t":"2025-05-28T04:00:00Z","v":1364066,"vw":33.464001},{"c":32.2,"h":33.97,"l":31.6,"n":19772,"o":33.96,"t":"2025-05-29T04:00:00Z","v":1439412,"vw":32.045547},{"c":31.37,"h":32.12,"l":31.15,"n":20191,"o":31.97,"t":"2025-05-30T04:00:00Z","v":1867499,"vw":31.446951},{"c":30.13,"h":31.175,"l":29.75,"n":23397,"o":31,"t":"2025-06-02T04:00:00Z","v":1762304,"vw":30.116111},{"c":31.55,"h":31.6,"l":29.62,"n":21110,"o":30.21,"t":"2025-06-03T04:00:00Z","v":1460427,"vw":31.154358},{"c":31.58,"h":32.1,"l":31.1057,"n":21679,"o":31.36,"t":"2025-06-04T04:00:00Z","v":1357960,"vw":31.660419},{"c":31.35,"h":31.94,"l":30.96,"n":17085,"o":31.14,"t":"2025-06-05T04:00:00Z","v":1562216,"vw":31.453689},{"c":31.79,"h":32.165,"l":31.46,"n":12811,"o":31.73,"t":"2025-06-06T04:00:00Z","v":899143,"vw":31.762235},{"c":31.88,"h":32.4,"l":31.72,"n":14783,"o":32.31,"t":"2025-06-09T04:00:00Z","v":1085025,"vw":31.984286},{"c":32.59,"h":33.5,"l":32.155,"n":17001,"o":32.19,"t":"2025-06-10T04:00:00Z","v":1127167,"vw":32.822357},{"c":32.25,"h":33.08,"l":32.1,"n":18714,"o":33.05,"t":"2025-06-11T04:00:00Z","v":1173036,"vw":32.370134},{"c":31.92,"h":32.1199,"l":31.26,"n":20669,"o":31.67,"t":"2025-06-12T04:00:00Z","v":1346829,"vw":31.848078},{"c":31.14,"h":32.27,"l":30.8576,"n":24497,"o":31.46,"t":"2025-06-13T04:00:00Z","v":1700459,"vw":31.477272},{"c":31.57,"h":31.78,"l":30.77,"n":25528,"o":31.7,"t":"2025-06-16T04:00:00Z","v":1864551,"vw":31.399569},{"c":30.65,"h":31.83,"l":30.65,"n":18707,"o":31.34,"t":"2025-06-17T04:00:00Z","v":1165639,"vw":30.986683},{"c":29.83,"h":30.955,"l":29.82,"n":18595,"o":30.61,"t":"2025-06-18T04:00:00Z","v":1177097,"vw":30.083082},{"c":30.78,"h":30.89,"l":29.92,"n":17260,"o":30.09,"t":"2025-06-20T04:00:00Z","v":1338978,"vw":30.676824},{"c":30.36,"h":30.55,"l":29.36,"n":22437,"o":30.37,"t":"2025-06-23T04:00:00Z","v":1520156,"vw":30.06991},{"c":31.15,"h":31.4,"l":30.36,"n":21810,"o":30.62,"t":"2025-06-24T04:00:00Z","v":1425815,"vw":31.10458},{"c":30.21,"h":31.09,"l":29.96,"n":17623,"o":30.93,"t":"2025-06-25T04:00:00Z","v":1178732,"vw":30.300834},{"c":30.52,"h":30.6,"l":30.1,"n":15826,"o":30.42,"t":"2025-06-26T04:00:00Z","v":1142699,"vw":30.425587},{"c":30.05,"h":31.275,"l":29.61,"n":25561,"o":30.97,"t":"2025-06-27T04:00:00Z","v":6685923,"vw":30.079651},{"c":30.13,"h":30.56,"l":29.73,"n":18331,"o":30.15,"t":"2025-06-30T04:00:00Z","v":1221945,"vw":30.096143},{"c":31.85,"h":33.06,"l":29.75,"n":28676,"o":29.89,"t":"2025-07-01T04:00:00Z","v":1855648,"vw":31.833572},{"c":32.19,"h":32.3605,"l":31.105,"n":20735,"o":32.12,"t":"2025-07-02T04:00:00Z","v":1429129,"vw":32.007006},{"c":31.49,"h":32.4,"l":31.29,"n":12870,"o":32.13,"t":"2025-07-03T04:00:00Z","v":870320,"vw":31.573043},{"c":31.43,"h":32.4,"l":30.9028,"n":23304,"o":31.08,"t":"2025-07-07T04:00:00Z","v":1518795,"vw":31.55404},{"c":32.11,"h":32.29,"l":30.675,"n":19345,"o":31.45,"t":"2025-07-08T04:00:00Z","v":1321508,"vw":31.948975},{"c":32.47,"h":32.65,"l":31.775,"n":14302,"o":32.15,"t":"2025-07-09T04:00:00Z","v":797550,"vw":32.328818},{"c":33.11,"h":33.99,"l":32.62,"n":17358,"o":32.68,"t":"2025-07-10T04:00:00Z","v":984295,"vw":33.283342},{"c":32.84,"h":33.11,"l":32.13,"n":16380,"o":32.76,"t":"2025-07-11T04:00:00Z","v":947641,"vw":32.782607},{"c":31.87,"h":32.87,"l":31.62,"n":17809,"o":32.87,"t":"2025-07-14T04:00:00Z","v":1052673,"vw":31.901062},{"c":30.76,"h":32.135,"l":30.56,"n":17066,"o":32.02,"t":"2025-07-15T04:00:00Z","v":1222359,"vw":30.894307},{"c":30.2,"h":31.08,"l":29.67,"n":18804,"o":30.89,"t":"2025-07-16T04:00:00Z","v":1390860,"vw":30.191172},{"c":30.41,"h":30.78,"l":30.03,"n":16044,"o":30.29,"t":"2025-07-17T04:00:00Z","v":1278102,"vw":30.376267},{"c":30.42,"h":30.9,"l":30.25,"n":17116,"o":30.81,"t":"2025-07-18T04:00:00Z","v":967500,"vw":30.454976},{"c":31.41,"h":31.55,"l":30.79,"n":21401,"o":30.79,"t":"2025-07-21T04:00:00Z","v":1457897,"vw":31.217675},{"c":33.48,"h":33.71,"l":31.63,"n":23192,"o":31.65,"t":"2025-07-22T04:00:00Z","v":1532501,"vw":33.361832},{"c":33.93,"h":34.22,"l":33.365,"n":19918,"o":33.92,"t":"2025-07-23T04:00:00Z","v":1159256,"vw":33.953405},{"c":32.75,"h":34.08,"l":32.58,"n":28681,"o":33.33,"t":"2025-07-24T04:00:00Z","v":2134076,"vw":33.185588},{"c":26.3,"h":26.59,"l":23.495,"n":89646,"o":25.91,"t":"2025-07-25T04:00:00Z","v":8108051,"vw":25.193111},{"c":26.53,"h":27.39,"l":25.66,"n":44974,"o":26.08,"t":"2025-07-28T04:00:00Z","v":3496821,"vw":26.594825},{"c":25.59,"h":26.355,"l":25.285,"n":28673,"o":26.19,"t":"2025-07-29T04:00:00Z","v":2137400,"vw":25.598725},{"c":24.66,"h":25.74,"l":24.386,"n":29396,"o":25.74,"t":"2025-07-30T04:00:00Z","v":2177763,"vw":24.92788},{"c":24.24,"h":24.7566,"l":24.095,"n":21140,"o":24.55,"t":"2025-07-31T04:00:00Z","v":1762642,"vw":24.345915},{"c":23.65,"h":24.22,"l":23.3805,"n":23402,"o":24.11,"t":"2025-08-01T04:00:00Z","v":1636948,"vw":23.64974},{"c":24.77,"h":24.78,"l":23.68,"n":21289,"o":24.19,"t":"2025-08-04T04:00:00Z","v":1624297,"vw":24.386873},{"c":25.29,"h":25.4,"l":24.6,"n":16694,"o":24.77,"t":"2025-08-05T04:00:00Z","v":1161149,"vw":25.163625},{"c":25.35,"h":25.72,"l":24.94,"n":16743,"o":25.45,"t":"2025-08-06T04:00:00Z","v":1224932,"vw":25.365127},{"c":25.7,"h":26,"l":25.11,"n":18577,"o":26,"t":"2025-08-07T04:00:00Z","v":1223127,"vw":25.616524},{"c":25.36,"h":25.7,"l":25,"n":16407,"o":25.43,"t":"2025-08-08T04:00:00Z","v":914118,"vw":25.355947},{"c":24.02,"h":25.77,"l":23.93,"n":22826,"o":25.75,"t":"2025-08-11T04:00:00Z","v":1560404,"vw":24.288271},{"c":24.88,"h":25.09,"l":23.98,"n":21777,"o":24.23,"t":"2025-08-12T04:00:00Z","v":1268489,"vw":24.701455},{"c":26.17,"h":26.17,"l":24.86,"n":21555,"o":25.06,"t":"2025-08-13T04:00:00Z","v":1501159,"vw":25.914108},{"c":26.29,"h":26.3303,"l":25.25,"n":14782,"o":25.51,"t":"2025-08-14T04:00:00Z","v":1054225,"vw":25.942841},{"c":26.07,"h":26.76,"l":25.98,"n":16428,"o":26.55,"t":"2025-08-15T04:00:00Z","v":1294727,"vw":26.183896},{"c":25.69,"h":26.3574,"l":25.54,"n":17563,"o":26.17,"t":"2025-08-18T04:00:00Z","v":1225301,"vw":25.779235},{"c":25.56,"h":26.41,"l":25.37,"n":18433,"o":26.06,"t":"2025-08-19T04:00:00Z","v":1450312,"vw":25.663279},{"c":25.44,"h":26.09,"l":25.295,"n":19512,"o":25.51,"t":"2025-08-20T04:00:00Z","v":1309259,"vw":25.604844},{"c":25.32,"h":25.41,"l":24.71,"n":15910,"o":25.08,"t":"2025-08-21T04:00:00Z","v":1069106,"vw":25.157788},{"c":26.29,"h":26.97,"l":25.475,"n":18078,"o":25.58,"t":"2025-08-22T04:00:00Z","v":1137329,"vw":26.423539},{"c":26.67,"h":26.91,"l":26.2106,"n":22356,"o":26.56,"t":"2025-08-25T04:00:00Z","v":1540653,"vw":26.601793},{"c":26.9,"h":27.26,"l":26.1988,"n":22712,"o":26.3,"t":"2025-08-26T04:00:00Z","v":1718457,"vw":26.895332},{"c":28.23,"h":28.47,"l":27.08,"n":25808,"o":27.28,"t":"2025-08-27T04:00:00Z","v":1637557,"vw":28.083773},{"c":28.3,"h":28.75,"l":27.8,"n":21166,"o":28.44,"t":"2025-08-28T04:00:00Z","v":1488429,"vw":28.283741},{"c":28.56,"h":28.8,"l":28.185,"n":19504,"o":28.44,"t":"2025-08-29T04:00:00Z","v":1306835,"vw":28.519037},{"c":29.02,"h":29.04,"l":28.09,"n":24934,"o":28.25,"t":"2025-09-02T04:00:00Z","v":1490419,"vw":28.804509},{"c":28.63,"h":29.645,"l":28.05,"n":20688,"o":29.02,"t":"2025-09-03T04:00:00Z","v":1344163,"vw":28.597643},{"c":28.62,"h":28.83,"l":27.9,"n":19556,"o":28.36,"t":"2025-09-04T04:00:00Z","v":1127928,"vw":28.453628},{"c":28.74,"h":29.71,"l":28.17,"n":16801,"o":28.17,"t":"2025-09-05T04:00:00Z","v":1104518,"vw":28.787176},{"c":28.9,"h":28.91,"l":28.265,"n":19370,"o":28.61,"t":"2025-09-08T04:00:00Z","v":1204494,"vw":28.675264},{"c":28.94,"h":29.06,"l":28.38,"n":17359,"o":29.06,"t":"2025-09-09T04:00:00Z","v":826196,"vw":28.793172},{"c":28.58,"h":29,"l":28.07,"n":16257,"o":28.795,"t":"2025-09-10T04:00:00Z","v":935774,"vw":28.637136},{"c":30.12,"h":30.16,"l":28.975,"n":18573,"o":29.04,"t":"2025-09-11T04:00:00Z","v":1205387,"vw":29.753052},{"c":29.6,"h":30.18,"l":29.5,"n":17607,"o":29.77,"t":"2025-09-12T04:00:00Z","v":1002064,"vw":29.693944},{"c":31.35,"h":31.59,"l":29.73,"n":26799,"o":29.91,"t":"2025-09-15T04:00:00Z","v":1814587,"vw":30.983181},{"c":31.76,"h":31.845,"l":30.7048,"n":24677,"o":31.18,"t":"2025-09-16T04:00:00Z","v":1429215,"vw":31.54709},{"c":31.35,"h":33.075,"l":31.17,"n":21020,"o":32.06,"t":"2025-09-17T04:00:00Z","v":1302423,"vw":31.862203},{"c":31.8,"h":32,"l":31.27,"n":19089,"o":31.87,"t":"2025-09-18T04:00:00Z","v":1041457,"vw":31.717649},{"c":31.27,"h":31.84,"l":30.91,"n":18304,"o":31.81,"t":"2025-09-19T04:00:00Z","v":2166354,"vw":31.309196},{"c":29.53,"h":31.105,"l":29.53,"n":23274,"o":31.09,"t":"2025-09-22T04:00:00Z","v":1920111,"vw":29.909307},{"c":29.51,"h":30.1916,"l":29.43,"n":19001,"o":29.76,"t":"2025-09-23T04:00:00Z","v":1485258,"vw":29.639831},{"c":29.6,"h":30.87,"l":28.95,"n":27359,"o":29.66,"t":"2025-09-24T04:00:00Z","v":1890191,"vw":29.558145},{"c":28.22,"h":29.2151,"l":28.09,"n":19825,"o":29.16,"t":"2025-09-25T04:00:00Z","v":1083552,"vw":28.346454},{"c":29.2,"h":29.23,"l":28.15,"n":17463,"o":28.33,"t":"2025-09-26T04:00:00Z","v":1056043,"vw":28.856022},{"c":28.55,"h":29.2,"l":28.13,"n":15640,"o":29.2,"t":"2025-09-29T04:00:00Z","v":884747,"vw":28.518547},{"c":28.22,"h":28.66,"l":27.66,"n":15871,"o":28.26,"t":"2025-09-30T04:00:00Z","v":1026241,"vw":28.068231},{"c":29.03,"h":29.18,"l":28.17,"n":19477,"o":28.66,"t":"2025-10-01T04:00:00Z","v":1322413,"vw":28.737586},{"c":29.6,"h":29.62,"l":28.58,"n":15674,"o":28.81,"t":"2025-10-02T04:00:00Z","v":887882,"vw":29.30622},{"c":29.89,"h":30.61,"l":29.467,"n":17026,"o":29.68,"t":"2025-10-03T04:00:00Z","v":1231488,"vw":30.057105},{"c":29.85,"h":30.3599,"l":29.65,"n":17287,"o":29.92,"t":"2025-10-06T04:00:00Z","v":970993,"vw":29.871416},{"c":28.97,"h":30.33,"l":28.94,"n":15523,"o":29.97,"t":"2025-10-07T04:00:00Z","v":890397,"vw":29.139016},{"c":30.19,"h":30.32,"l":28.98,"n":17114,"o":29.45,"t":"2025-10-08T04:00:00Z","v":1107252,"vw":29.985223},{"c":29.31,"h":30.2,"l":29.16,"n":15256,"o":29.99,"t":"2025-10-09T04:00:00Z","v":681375,"vw":29.430604},{"c":27.46,"h":29.33,"l":27.15,"n":21138,"o":29.33,"t":"2025-10-10T04:00:00Z","v":1113099,"vw":27.625763},{"c":29.74,"h":29.82,"l":27.67,"n":17206,"o":27.67,"t":"2025-10-13T04:00:00Z","v":1042807,"vw":29.412742},{"c":31.18,"h":31.44,"l":29.425,"n":21416,"o":29.66,"t":"2025-10-14T04:00:00Z","v":1149296,"vw":30.87442},{"c":30.71,"h":31.98,"l":30.66,"n":17446,"o":31.69,"t":"2025-10-15T04:00:00Z","v":922164,"vw":31.007459},{"c":30.48,"h":31.14,"l":30,"n":21531,"o":30.52,"t":"2025-10-16T04:00:00Z","v":1612218,"vw":30.453933},{"c":29.69,"h":31.12,"l":29.49,"n":15924,"o":30.46,"t":"2025-10-17T04:00:00Z","v":716674,"vw":29.837797},{"c":29.66,"h":30.11,"l":29.19,"n":14570,"o":29.92,"t":"2025-10-20T04:00:00Z","v":894302,"vw":29.556091},{"c":30.85,"h":31.29,"l":29.54,"n":14272,"o":29.66,"t":"2025-10-21T04:00:00Z","v":691185,"vw":30.825152},{"c":31.13,"h":31.6,"l":30.685,"n":19099,"o":30.69,"t":"2025-10-22T04:00:00Z","v":1141878,"vw":31.198084},{"c":31.78,"h":32.43,"l":31.155,"n":19696,"o":31.37,"t":"2025-10-23T04:00:00Z","v":1158234,"vw":31.866867},{"c":32.35,"h":32.8,"l":31.31,"n":30944,"o":31.78,"t":"2025-10-24T04:00:00Z","v":2175567,"vw":32.425272},{"c":32.98,"h":34.94,"l":28.56,"n":50858,"o":29.6,"t":"2025-10-27T04:00:00Z","v":3499381,"vw":33.021935},{"c":31.52,"h":34.2499,"l":31.09,"n":32088,"o":32.84,"t":"2025-10-28T04:00:00Z","v":1755387,"vw":32.013963},{"c":31.41,"h":32.5,"l":31.045,"n":22128,"o":31.37,"t":"2025-10-29T04:00:00Z","v":1555773,"vw":31.67757},{"c":32.03,"h":33.04,"l":31.08,"n":28058,"o":31.22,"t":"2025-10-30T04:00:00Z","v":1638596,"vw":32.177933},{"c":31.4,"h":31.965,"l":31.085,"n":18105,"o":31.72,"t":"2025-10-31T04:00:00Z","v":1198288,"vw":31.389997},{"c":30.37,"h":31.305,"l":30,"n":22421,"o":30.86,"t":"2025-11-03T05:00:00Z","v":1540164,"vw":30.451866},{"c":29.7,"h":30.2999,"l":29.4,"n":17208,"o":30,"t":"2025-11-04T05:00:00Z","v":817640,"vw":29.744839},{"c":32.01,"h":32.6,"l":29.67,"n":24889,"o":29.67,"t":"2025-11-05T05:00:00Z","v":1595138,"vw":31.925452},{"c":31.08,"h":32.66,"l":30.47,"n":15869,"o":32.07,"t":"2025-11-06T05:00:00Z","v":899366,"vw":31.053876},{"c":31.7,"h":31.79,"l":30.53,"n":12926,"o":30.98,"t":"2025-11-07T05:00:00Z","v":632737,"vw":31.550721},{"c":32.59,"h":32.825,"l":31.93,"n":15750,"o":32.37,"t":"2025-11-10T05:00:00Z","v":862927,"vw":32.479468},{"c":33.44,"h":33.5238,"l":32.3601,"n":15292,"o":32.73,"t":"2025-11-11T05:00:00Z","v":1128411,"vw":33.257635},{"c":33.21,"h":34.68,"l":33.17,"n":17732,"o":33.56,"t":"2025-11-12T05:00:00Z","v":960999,"vw":33.575487},{"c":33.09,"h":34.03,"l":32.865,"n":12252,"o":33.11,"t":"2025-11-13T05:00:00Z","v":582602,"vw":33.116838},{"c":32.47,"h":33.08,"l":32.33,"n":11860,"o":32.55,"t":"2025-11-14T05:00:00Z","v":656339,"vw":32.578232},{"c":30.54,"h":32.43,"l":30.1825,"n":18256,"o":32.04,"t":"2025-11-17T05:00:00Z","v":922811,"vw":30.648736},{"c":28.54,"h":30.35,"l":28.48,"n":19532,"o":30.06,"t":"2025-11-18T05:00:00Z","v":1101277,"vw":28.855016},{"c":28.61,"h":29.29,"l":27.86,"n":19471,"o":28.59,"t":"2025-11-19T05:00:00Z","v":1077554,"vw":28.618507},{"c":29.4,"h":29.985,"l":28.52,"n":17064,"o":28.7,"t":"2025-11-20T05:00:00Z","v":1070285,"vw":29.3464},{"c":30.25,"h":30.3,"l":28.84,"n":22057,"o":29.69,"t":"2025-11-21T05:00:00Z","v":1278450,"vw":30.001418},{"c":29.93,"h":29.99,"l":29.01,"n":18027,"o":29.51,"t":"2025-11-24T05:00:00Z","v":1536932,"vw":29.742887},{"c":31.2,"h":32.12,"l":30.145,"n":20447,"o":30.21,"t":"2025-11-25T05:00:00Z","v":1145961,"vw":31.264816},{"c":32.28,"h":32.74,"l":30.76,"n":19407,"o":30.95,"t":"2025-11-26T05:00:00Z","v":1524130,"vw":32.265866},{"c":31.91,"h":32.15,"l":31.72,"n":8354,"o":32.04,"t":"2025-11-28T05:00:00Z","v":381117,"vw":31.901971},{"c":31.48,"h":32.44,"l":31.25,"n":20809,"o":31.64,"t":"2025-12-01T05:00:00Z","v":1278798,"vw":31.694159},{"c":31.58,"h":31.99,"l":31,"n":13937,"o":31.7,"t":"2025-12-02T05:00:00Z","v":923896,"vw":31.57014},{"c":32.14,"h":32.35,"l":31.54,"n":11273,"o":31.55,"t":"2025-12-03T05:00:00Z","v":528868,"vw":32.105784},{"c":31.2,"h":31.837,"l":31.06,"n":14260,"o":31.71,"t":"2025-12-04T05:00:00Z","v":802251,"vw":31.283449},{"c":31.87,"h":32.67,"l":31.025,"n":17796,"o":31.1,"t":"2025-12-05T05:00:00Z","v":1050941,"vw":31.972706},{"c":31.11,"h":32.04,"l":31.023,"n":17715,"o":31.99,"t":"2025-12-08T05:00:00Z","v":1096323,"vw":31.294045},{"c":31.75,"h":32.18,"l":31.01,"n":14813,"o":31.01,"t":"2025-12-09T05:00:00Z","v":789961,"vw":31.799993},{"c":33.35,"h":34.12,"l":31.735,"n":21621,"o":31.86,"t":"2025-12-10T05:00:00Z","v":1648572,"vw":33.326104},{"c":33.06,"h":33.14,"l":32.3,"n":18008,"o":32.52,"t":"2025-12-11T05:00:00Z","v":1104329,"vw":32.904466},{"c":32.45,"h":34.16,"l":32.335,"n":15984,"o":33.1,"t":"2025-12-12T05:00:00Z","v":926300,"vw":32.770977},{"c":32.23,"h":32.45,"l":31.47,"n":14496,"o":32.2,"t":"2025-12-15T05:00:00Z","v":832424,"vw":32.167164},{"c":32.69,"h":33.08,"l":31.98,"n":17218,"o":32.21,"t":"2025-12-16T05:00:00Z","v":951575,"vw":32.683265},{"c":32.12,"h":33.245,"l":31.8,"n":18026,"o":32.56,"t":"2025-12-17T05:00:00Z","v":1004142,"vw":32.271108},{"c":32.49,"h":33.38,"l":32.38,"n":14325,"o":32.57,"t":"2025-12-18T05:00:00Z","v":960409,"vw":32.601106},{"c":31.96,"h":32.76,"l":31.52,"n":14930,"o":32.25,"t":"2025-12-19T05:00:00Z","v":1403669,"vw":31.916864},{"c":32.05,"h":32.67,"l":31.29,"n":17092,"o":32.32,"t":"2025-12-22T05:00:00Z","v":1157652,"vw":32.086602},{"c":31.69,"h":32.13,"l":31.18,"n":13664,"o":32.13,"t":"2025-12-23T05:00:00Z","v":702679,"vw":31.703723},{"c":31.71,"h":31.94,"l":31.3057,"n":5813,"o":31.9,"t":"2025-12-24T05:00:00Z","v":299551,"vw":31.662153},{"c":31.68,"h":32.23,"l":31.31,"n":12975,"o":31.85,"t":"2025-12-26T05:00:00Z","v":582794,"vw":31.780351},{"c":31.8,"h":31.88,"l":31.11,"n":12642,"o":31.48,"t":"2025-12-29T05:00:00Z","v":691364,"vw":31.652971},{"c":32.03,"h":32.66,"l":31.72,"n":13861,"o":32,"t":"2025-12-30T05:00:00Z","v":796703,"vw":32.082192},{"c":32.43,"h":32.54,"l":31.84,"n":13888,"o":32.03,"t":"2025-12-31T05:00:00Z","v":860037,"vw":32.342522},{"c":33.2,"h":33.46,"l":32.255,"n":12712,"o":32.65,"t":"2026-01-02T05:00:00Z","v":632903,"vw":33.102717},{"c":33.27,"h":34.08,"l":33.14,"n":16636,"o":33.185,"t":"2026-01-05T05:00:00Z","v":1059026,"vw":33.459859},{"c":35.06,"h":35.31,"l":33.19,"n":29507,"o":33.19,"t":"2026-01-06T05:00:00Z","v":2226701,"vw":34.864532},{"c":34.35,"h":36.25,"l":34.3,"n":23345,"o":35.17,"t":"2026-01-07T05:00:00Z","v":1411001,"vw":34.830381},{"c":34.64,"h":35.77,"l":34,"n":18889,"o":34.27,"t":"2026-01-08T05:00:00Z","v":1224406,"vw":34.900071},{"c":35.64,"h":38.88,"l":34.32,"n":34205,"o":36.55,"t":"2026-01-09T05:00:00Z","v":2492102,"vw":35.532174},{"c":35.63,"h":36.82,"l":35.3,"n":20150,"o":36.01,"t":"2026-01-12T05:00:00Z","v":1411742,"vw":35.908615},{"c":36.34,"h":36.595,"l":35.5,"n":18026,"o":36.03,"t":"2026-01-13T05:00:00Z","v":1102004,"vw":36.288945},{"c":36.78,"h":37.24,"l":36.01,"n":21896,"o":36.31,"t":"2026-01-14T05:00:00Z","v":1443449,"vw":36.691011},{"c":36.74,"h":37.15,"l":35.93,"n":17165,"o":36.52,"t":"2026-01-15T05:00:00Z","v":1095476,"vw":36.796258},{"c":36.23,"h":36.63,"l":35.185,"n":16860,"o":36.63,"t":"2026-01-16T05:00:00Z","v":1034702,"vw":35.962562},{"c":35.16,"h":35.765,"l":34.25,"n":26925,"o":35.41,"t":"2026-01-20T05:00:00Z","v":1859337,"vw":34.910032},{"c":38.17,"h":38.41,"l":36.735,"n":26201,"o":37.04,"t":"2026-01-21T05:00:00Z","v":2021672,"vw":37.845805},{"c":37.77,"h":39.4,"l":37.7,"n":25045,"o":38.69,"t":"2026-01-22T05:00:00Z","v":1644780,"vw":38.250523},{"c":35.66,"h":38.43,"l":35.17,"n":20810,"o":37.68,"t":"2026-01-23T05:00:00Z","v":1241346,"vw":35.874971},{"c":35.2,"h":35.84,"l":34.965,"n":19286,"o":35.63,"t":"2026-01-26T05:00:00Z","v":964826,"vw":35.275749},{"c":34.86,"h":35.62,"l":34.19,"n":14139,"o":35.11,"t":"2026-01-27T05:00:00Z","v":701849,"vw":34.803763},{"c":33.03,"h":34.82,"l":32.71,"n":19834,"o":34.82,"t":"2026-01-28T05:00:00Z","v":1077855,"vw":33.219677},{"c":33.61,"h":33.96,"l":32.24,"n":19690,"o":32.77,"t":"2026-01-29T05:00:00Z","v":1116353,"vw":33.564061},{"c":34.61,"h":35.04,"l":33.365,"n":18545,"o":33.51,"t":"2026-01-30T05:00:00Z","v":1063070,"vw":34.522267},{"c":36.39,"h":36.4,"l":34.895,"n":19845,"o":35.05,"t":"2026-02-02T05:00:00Z","v":930402,"vw":36.061854},{"c":36.8,"h":37.89,"l":36.1595,"n":23776,"o":36.39,"t":"2026-02-03T05:00:00Z","v":1138909,"vw":36.902417},{"c":38.46,"h":38.88,"l":37,"n":21094,"o":37,"t":"2026-02-04T05:00:00Z","v":1064155,"vw":38.31258},{"c":37.93,"h":38.56,"l":37.34,"n":21919,"o":37.73,"t":"2026-02-05T05:00:00Z","v":870918,"vw":37.868901},{"c":36.79,"h":38.84,"l":36.66,"n":19582,"o":38.14,"t":"2026-02-06T05:00:00Z","v":1052772,"vw":37.18871},{"c":37.61,"h":37.7,"l":35.975,"n":23888,"o":37.05,"t":"2026-02-09T05:00:00Z","v":1300280,"vw":37.199251},{"c":37.98,"h":38.605,"l":37.27,"n":19887,"o":37.27,"t":"2026-02-10T05:00:00Z","v":942366,"vw":38.09345},{"c":37.82,"h":38.875,"l":37.47,"n":24395,"o":38.22,"t":"2026-02-11T05:00:00Z","v":1487728,"vw":37.983085},{"c":38.13,"h":39.4,"l":37.28,"n":14780,"o":38.42,"t":"2026-02-12T05:00:00Z","v":874493,"vw":38.151976},{"c":40.05,"h":40.18,"l":38.375,"n":23497,"o":38.5,"t":"2026-02-13T05:00:00Z","v":1387440,"vw":39.638842},{"c":40.8,"h":41.15,"l":39.7779,"n":19046,"o":40.59,"t":"2026-02-17T05:00:00Z","v":1000829,"vw":40.584679},{"c":41.03,"h":41.58,"l":40.33,"n":21033,"o":40.33,"t":"2026-02-18T05:00:00Z","v":1003842,"vw":41.02613},{"c":42.03,"h":42.26,"l":41.07,"n":21523,"o":41.65,"t":"2026-02-19T05:00:00Z","v":1339212,"vw":41.853998},{"c":44.37,"h":44.44,"l":41.695,"n":27014,"o":41.93,"t":"2026-02-20T05:00:00Z","v":1445677,"vw":43.624928},{"c":42.63,"h":43.795,"l":40.6356,"n":23538,"o":43.77,"t":"2026-02-23T05:00:00Z","v":1159726,"vw":42.110837},{"c":42.39,"h":43.47,"l":42.2,"n":17317,"o":42.76,"t":"2026-02-24T05:00:00Z","v":827690,"vw":42.537422},{"c":41.92,"h":42.46,"l":40.91,"n":18735,"o":42.18,"t":"2026-02-25T05:00:00Z","v":812954,"vw":41.74855},{"c":42.07,"h":42.715,"l":41.295,"n":22114,"o":42.08,"t":"2026-02-26T05:00:00Z","v":1495342,"vw":41.974282},{"c":33.55,"h":37.165,"l":32.54,"n":64204,"o":36.42,"t":"2026-02-27T05:00:00Z","v":4818766,"vw":33.774273},{"c":34.95,"h":35.78,"l":32.795,"n":44027,"o":33.26,"t":"2026-03-02T05:00:00Z","v":2789382,"vw":35.05305},{"c":35.91,"h":36,"l":33.9301,"n":28602,"o":34.71,"t":"2026-03-03T05:00:00Z","v":1610821,"vw":35.540968},{"c":35.2,"h":36.43,"l":34.83,"n":27332,"o":35.86,"t":"2026-03-04T05:00:00Z","v":1914591,"vw":35.256199},{"c":35.24,"h":35.43,"l":34.425,"n":23797,"o":35.07,"t":"2026-03-05T05:00:00Z","v":1274638,"vw":35.024091},{"c":33.91,"h":35.2,"l":33.76,"n":23091,"o":35.06,"t":"2026-03-06T05:00:00Z","v":1259309,"vw":34.095131},{"c":33.3,"h":33.71,"l":31.69,"n":24259,"o":33.71,"t":"2026-03-09T04:00:00Z","v":1325915,"vw":32.785027},{"c":33.96,"h":35.04,"l":32.8,"n":20547,"o":32.8,"t":"2026-03-10T04:00:00Z","v":1195008,"vw":34.113792},{"c":34.42,"h":34.79,"l":33.96,"n":18949,"o":34,"t":"2026-03-11T04:00:00Z","v":1093244,"vw":34.352392},{"c":34.64,"h":35.175,"l":33.17,"n":21850,"o":33.91,"t":"2026-03-12T04:00:00Z","v":1276101,"vw":34.529118},{"c":34.67,"h":35.3086,"l":34.15,"n":18409,"o":34.98,"t":"2026-03-13T04:00:00Z","v":1048936,"vw":34.605381},{"c":35.07,"h":35.49,"l":34.415,"n":18005,"o":34.98,"t":"2026-03-16T04:00:00Z","v":1017990,"vw":35.10064},{"c":34.63,"h":35.71,"l":34.3,"n":17352,"o":34.89,"t":"2026-03-17T04:00:00Z","v":1114333,"vw":34.79588},{"c":34.51,"h":35.215,"l":33.805,"n":14097,"o":34.11,"t":"2026-03-18T04:00:00Z","v":636855,"vw":34.530616},{"c":35.04,"h":35.43,"l":33.91,"n":12416,"o":34.15,"t":"2026-03-19T04:00:00Z","v":521918,"vw":34.85782},{"c":34.23,"h":35.35,"l":33.815,"n":15949,"o":35.02,"t":"2026-03-20T04:00:00Z","v":3457280,"vw":34.278007},{"c":34.47,"h":35.605,"l":34.32,"n":18856,"o":34.75,"t":"2026-03-23T04:00:00Z","v":1214772,"vw":34.794426},{"c":34.75,"h":34.93,"l":33.87,"n":16524,"o":33.87,"t":"2026-03-24T04:00:00Z","v":929632,"vw":34.598784},{"c":34.93,"h":35.35,"l":33.93,"n":14036,"o":35.06,"t":"2026-03-25T04:00:00Z","v":676833,"vw":34.713506},{"c":34.57,"h":35.48,"l":34.21,"n":12903,"o":34.57,"t":"2026-03-26T04:00:00Z","v":598610,"vw":34.561875},{"c":34.82,"h":34.89,"l":33.87,"n":13186,"o":34.06,"t":"2026-03-27T04:00:00Z","v":546523,"vw":34.669767},{"c":34.71,"h":35.245,"l":34.41,"n":14632,"o":35.13,"t":"2026-03-30T04:00:00Z","v":834273,"vw":34.709277},{"c":35.76,"h":36.49,"l":35.065,"n":16105,"o":35.28,"t":"2026-03-31T04:00:00Z","v":781143,"vw":35.629665},{"c":35.59,"h":36.41,"l":35.42,"n":16623,"o":35.8,"t":"2026-04-01T04:00:00Z","v":760012,"vw":35.754827},{"c":35.91,"h":36.35,"l":34.47,"n":16214,"o":35.23,"t":"2026-04-02T04:00:00Z","v":782606,"vw":35.796498},{"c":35.96,"h":36.33,"l":35.43,"n":13754,"o":35.88,"t":"2026-04-06T04:00:00Z","v":661070,"vw":35.870387},{"c":35.24,"h":36.5899,"l":34.29,"n":15929,"o":35.64,"t":"2026-04-07T04:00:00Z","v":1023720,"vw":35.011961},{"c":34.58,"h":36.92,"l":34.07,"n":22743,"o":35.85,"t":"2026-04-08T04:00:00Z","v":1674761,"vw":34.809122},{"c":36.79,"h":37.16,"l":35.46,"n":26001,"o":35.72,"t":"2026-04-09T04:00:00Z","v":1611945,"vw":36.494255},{"c":35.52,"h":36.91,"l":35.315,"n":17211,"o":36.91,"t":"2026-04-10T04:00:00Z","v":932082,"vw":35.635863},{"c":34.65,"h":35.04,"l":34.105,"n":18496,"o":34.32,"t":"2026-04-13T04:00:00Z","v":1074108,"vw":34.581421},{"c":34.8,"h":35.52,"l":34.61,"n":16316,"o":34.68,"t":"2026-04-14T04:00:00Z","v":889030,"vw":34.902704},{"c":36.23,"h":36.42,"l":34.375,"n":18727,"o":34.64,"t":"2026-04-15T04:00:00Z","v":953401,"vw":36.035945},{"c":36.95,"h":37.97,"l":36.28,"n":21693,"o":36.28,"t":"2026-04-16T04:00:00Z","v":1255585,"vw":37.114886},{"c":38.51,"h":39.72,"l":37.69,"n":24224,"o":37.88,"t":"2026-04-17T04:00:00Z","v":1809530,"vw":38.790897},{"c":39.15,"h":39.42,"l":38.43,"n":20023,"o":38.43,"t":"2026-04-20T04:00:00Z","v":1409423,"vw":38.979461},{"c":39.08,"h":41.09,"l":38.73,"n":21931,"o":40,"t":"2026-04-21T04:00:00Z","v":1235103,"vw":39.679346},{"c":38.87,"h":39.5,"l":38.54,"n":16330,"o":39.38,"t":"2026-04-22T04:00:00Z","v":963546,"vw":38.887694},{"c":38.08,"h":39.27,"l":37.5,"n":19805,"o":38.93,"t":"2026-04-23T04:00:00Z","v":995984,"vw":38.019082},{"c":37.2,"h":38.5,"l":36.83,"n":17575,"o":38.08,"t":"2026-04-24T04:00:00Z","v":881898,"vw":37.22665},{"c":38.25,"h":38.565,"l":37.2,"n":20746,"o":37.42,"t":"2026-04-27T04:00:00Z","v":956222,"vw":38.141202},{"c":37.57,"h":39,"l":37.095,"n":18406,"o":38.51,"t":"2026-04-28T04:00:00Z","v":781277,"vw":37.664397},{"c":36.46,"h":37.37,"l":36.37,"n":16134,"o":37.06,"t":"2026-04-29T04:00:00Z","v":1042155,"vw":36.68806},{"c":36.12,"h":36.785,"l":35.9,"n":16788,"o":36.55,"t":"2026-04-30T04:00:00Z","v":934582,"vw":36.265689},{"c":33.71,"h":35.31,"l":32.57,"n":30447,"o":34.99,"t":"2026-05-01T04:00:00Z","v":2337352,"vw":33.685261},{"c":33.17,"h":35.095,"l":32.92,"n":31613,"o":33.42,"t":"2026-05-04T04:00:00Z","v":1907236,"vw":33.653655},{"c":33.34,"h":34.155,"l":33.3,"n":26907,"o":33.3,"t":"2026-05-05T04:00:00Z","v":1760815,"vw":33.592165},{"c":37.23,"h":39.465,"l":34.77,"n":30431,"o":34.77,"t":"2026-05-06T04:00:00Z","v":2293843,"vw":37.873678},{"c":35.75,"h":38.9895,"l":35.69,"n":27814,"o":37.8,"t":"2026-05-07T04:00:00Z","v":1453373,"vw":36.233439},{"c":35.33,"h":36.35,"l":35.21,"n":17452,"o":35.83,"t":"2026-05-08T04:00:00Z","v":917564,"vw":35.573668},{"c":32.73,"h":35.48,"l":32.6,"n":21207,"o":35.48,"t":"2026-05-11T04:00:00Z","v":1072311,"vw":33.445921},{"c":33.32,"h":33.56,"l":32.16,"n":18947,"o":32.65,"t":"2026-05-12T04:00:00Z","v":885237,"vw":33.187271},{"c":33.41,"h":33.855,"l":32.42,"n":22657,"o":33.28,"t":"2026-05-13T04:00:00Z","v":1230916,"vw":33.359873},{"c":33.76,"h":34.755,"l":33.44,"n":15268,"o":34.01,"t":"2026-05-14T04:00:00Z","v":820741,"vw":33.853568},{"c":33.46,"h":33.91,"l":33.2,"n":13799,"o":33.7,"t":"2026-05-15T04:00:00Z","v":835364,"vw":33.483654},{"c":35.51,"h":36.08,"l":34.105,"n":19769,"o":34.52,"t":"2026-05-18T04:00:00Z","v":1082470,"vw":35.30961},{"c":35.74,"h":36.31,"l":34.67,"n":20874,"o":35.48,"t":"2026-05-19T04:00:00Z","v":1055081,"vw":35.698346},{"c":37.11,"h":37.38,"l":35.07,"n":13237,"o":35.74,"t":"2026-05-20T04:00:00Z","v":595521,"vw":36.801416},{"c":37.56,"h":37.93,"l":36.285,"n":13757,"o":36.83,"t":"2026-05-21T04:00:00Z","v":638789,"vw":37.492765},{"c":37.23,"h":37.99,"l":36.81,"n":14239,"o":37.48,"t":"2026-05-22T04:00:00Z","v":823857,"vw":37.182586},{"c":38.4,"h":38.43,"l":37.1296,"n":16237,"o":37.25,"t":"2026-05-26T04:00:00Z","v":815628,"vw":38.094717},{"c":39.36,"h":41,"l":39.15,"n":15409,"o":39.34,"t":"2026-05-27T04:00:00Z","v":1036060,"vw":39.949737},{"c":40.12,"h":41.32,"l":39.065,"n":14807,"o":39.16,"t":"2026-05-28T04:00:00Z","v":682379,"vw":40.343921},{"c":38.59,"h":39.88,"l":38.425,"n":13555,"o":39.86,"t":"2026-05-29T04:00:00Z","v":1128758,"vw":38.737235},{"c":38.39,"h":38.635,"l":37.47,"n":14681,"o":38.01,"t":"2026-06-01T04:00:00Z","v":866208,"vw":38.277499},{"c":39.8,"h":39.84,"l":38.3,"n":16726,"o":38.4,"t":"2026-06-02T04:00:00Z","v":985930,"vw":39.579666},{"c":38.92,"h":39.74,"l":38.45,"n":14510,"o":39.33,"t":"2026-06-03T04:00:00Z","v":875369,"vw":38.936972},{"c":38.15,"h":39.255,"l":36.9,"n":15802,"o":39.02,"t":"2026-06-04T04:00:00Z","v":828172,"vw":37.883419},{"c":38.19,"h":38.45,"l":37.37,"n":15180,"o":37.97,"t":"2026-06-05T04:00:00Z","v":862163,"vw":37.927974},{"c":39.16,"h":39.77,"l":38.22,"n":14180,"o":38.61,"t":"2026-06-08T04:00:00Z","v":758022,"vw":39.185255},{"c":39.8,"h":40.49,"l":39.25,"n":13217,"o":39.56,"t":"2026-06-09T04:00:00Z","v":598498,"vw":39.815069},{"c":39.33,"h":40.07,"l":39.13,"n":12870,"o":39.7,"t":"2026-06-10T04:00:00Z","v":749198,"vw":39.455522},{"c":41.58,"h":41.72,"l":39.48,"n":18456,"o":39.81,"t":"2026-06-11T04:00:00Z","v":1223613,"vw":41.273931},{"c":42.79,"h":43.47,"l":42.0296,"n":16076,"o":42.45,"t":"2026-06-12T04:00:00Z","v":855595,"vw":42.865198},{"c":41.8,"h":43.19,"l":41.69,"n":12595,"o":42.71,"t":"2026-06-15T04:00:00Z","v":598339,"vw":42.148808},{"c":41.1,"h":42.69,"l":41.06,"n":9464,"o":42.11,"t":"2026-06-16T04:00:00Z","v":442967,"vw":41.456303},{"c":41.32,"h":43.62,"l":41.2,"n":14424,"o":42.58,"t":"2026-06-17T04:00:00Z","v":791099,"vw":41.887542},{"c":42.54,"h":43.35,"l":41.91,"n":14982,"o":42.15,"t":"2026-06-18T04:00:00Z","v":1388292,"vw":42.668928},{"c":41.57,"h":42.655,"l":40.885,"n":20273,"o":42.37,"t":"2026-06-22T04:00:00Z","v":1333779,"vw":41.454353},{"c":42.75,"h":43.1,"l":40.67,"n":15455,"o":41.08,"t":"2026-06-23T04:00:00Z","v":1206877,"vw":42.186925},{"c":43.33,"h":44.275,"l":42.555,"n":17792,"o":43.045,"t":"2026-06-24T04:00:00Z","v":998517,"vw":43.223464},{"c":43.09,"h":43.655,"l":42.48,"n":15214,"o":43.03,"t":"2026-06-25T04:00:00Z","v":839843,"vw":42.955734},{"c":43.35,"h":43.56,"l":41.85,"n":19655,"o":42.76,"t":"2026-06-26T04:00:00Z","v":1706566,"vw":43.102748},{"c":41.81,"h":42.41,"l":41.28,"n":17724,"o":42.18,"t":"2026-06-29T04:00:00Z","v":909355,"vw":41.828405},{"c":41.16,"h":41.59,"l":40.8,"n":13710,"o":41.59,"t":"2026-06-30T04:00:00Z","v":834004,"vw":41.21641},{"c":41.14,"h":41.53,"l":40.24,"n":11082,"o":40.28,"t":"2026-07-01T04:00:00Z","v":559393,"vw":41.16635},{"c":40.65,"h":41.46,"l":40.36,"n":12893,"o":41.11,"t":"2026-07-02T04:00:00Z","v":750644,"vw":40.678474},{"c":39.1,"h":40.92,"l":38.82,"n":17196,"o":40.15,"t":"2026-07-06T04:00:00Z","v":1158080,"vw":39.376622},{"c":39.82,"h":40.1,"l":38.79,"n":17078,"o":39.49,"t":"2026-07-07T04:00:00Z","v":1043492,"vw":39.586128},{"c":37.91,"h":39.63,"l":37.675,"n":15004,"o":39.27,"t":"2026-07-08T04:00:00Z","v":713090,"vw":38.19769},{"c":39.04,"h":39.63,"l":37.46,"n":14531,"o":37.97,"t":"2026-07-09T04:00:00Z","v":728949,"vw":39.117834},{"c":40.19,"h":40.45,"l":38.72,"n":15443,"o":39.16,"t":"2026-07-10T04:00:00Z","v":832248,"vw":40.113065},{"c":38.58,"h":41.71,"l":38.5,"n":15551,"o":40.38,"t":"2026-07-13T04:00:00Z","v":876681,"vw":39.373643},{"c":38,"h":39.26,"l":37.4901,"n":13906,"o":39.16,"t":"2026-07-14T04:00:00Z","v":840902,"vw":37.987558},{"c":38.27,"h":39.66,"l":37.76,"n":18067,"o":38.01,"t":"2026-07-15T04:00:00Z","v":1114800,"vw":38.450613},{"c":39.72,"h":39.95,"l":38.35,"n":15537,"o":38.35,"t":"2026-07-16T04:00:00Z","v":795571,"vw":39.505295},{"c":38.1,"h":40.48,"l":37.7,"n":17535,"o":39.21,"t":"2026-07-17T04:00:00Z","v":925600,"vw":38.34329},{"c":37.68,"h":38.46,"l":37.41,"n":15553,"o":38.02,"t":"2026-07-20T04:00:00Z","v":670454,"vw":37.907891},{"c":38.73,"h":39.21,"l":37.99,"n":15195,"o":38.33,"t":"2026-07-21T04:00:00Z","v":808611,"vw":38.698624},{"c":38.29,"h":39.46,"l":38.26,"n":9926,"o":38.94,"t":"2026-07-22T04:00:00Z","v":469483,"vw":38.504114},{"c":37.44,"h":37.82,"l":36.89,"n":18602,"o":37.61,"t":"2026-07-23T04:00:00Z","v":865690,"vw":37.420035},{"c":38.75,"h":38.83,"l":36.03,"n":16951,"o":36.03,"t":"2026-07-24T04:00:00Z","v":1016246,"vw":38.482253},{"c":38.75,"h":39.88,"l":38.215,"n":18072,"o":39.42,"t":"2026-07-27T04:00:00Z","v":862042,"vw":38.683395},{"c":39.46,"h":39.72,"l":38.95,"n":14955,"o":39.28,"t":"2026-07-28T04:00:00Z","v":717048,"vw":39.43835},{"c":38.7,"h":38.975,"l":37.47,"n":19433,"o":38.6,"t":"2026-07-29T04:00:00Z","v":940406,"vw":38.383925},{"c":37.79,"h":39.62,"l":37.2,"n":21611,"o":38.37,"t":"2026-07-30T04:00:00Z","v":1470961,"vw":37.689584},{"c":38.57,"h":38.9,"l":35.44,"n":33132,"o":38.11,"t":"2026-07-31T04:00:00Z","v":2447218,"vw":38.04715},{"c":39.89,"h":41.26,"l":39.45,"n":36120,"o":39.54,"t":"2026-08-03T04:00:00Z","v":2805253,"vw":40.424827},{"c":39.8,"h":40.21,"l":38.54,"n":24712,"o":38.89,"t":"2026-08-04T04:00:00Z","v":1343925,"vw":39.629941},{"c":39.95,"h":39.97,"l":38.84,"n":16335,"o":39.49,"t":"2026-08-05T04:00:00Z","v":957311,"vw":39.645202},{"c":40.29,"h":41.005,"l":38.74,"n":21113,"o":39.54,"t":"2026-08-06T04:00:00Z","v":934167,"vw":40.353794},{"c":39.96,"h":40.525,"l":39.64,"n":12493,"o":40.19,"t":"2026-08-07T04:00:00Z","v":588797,"vw":40.053327},{"c":40.38,"h":41.22,"l":39.735,"n":19719,"o":40.13,"t":"2026-08-10T04:00:00Z","v":1111899,"vw":40.421002},{"c":39.74,"h":40.48,"l":39.44,"n":16580,"o":40.25,"t":"2026-08-11T04:00:00Z","v":807209,"vw":39.892721},{"c":39.06,"h":40.11,"l":38.85,"n":15171,"o":39.97,"t":"2026-08-12T04:00:00Z","v":767024,"vw":39.15469},{"c":39.15,"h":39.536,"l":38.62,"n":13890,"o":39.3,"t":"2026-08-13T04:00:00Z","v":640225,"vw":39.030119},{"c":38.72,"h":39.07,"l":38.24,"n":15932,"o":38.9,"t":"2026-08-14T04:00:00Z","v":920010,"vw":38.630842},{"c":37.82,"h":38.21,"l":37.5,"n":15729,"o":38.12,"t":"2026-08-17T04:00:00Z","v":842293,"vw":37.817722},{"c":37.56,"h":38.83,"l":37.49,"n":16956,"o":38.02,"t":"2026-08-18T04:00:00Z","v":790230,"vw":37.794022},{"c":37.21,"h":38.03,"l":36.95,"n":18508,"o":37.3,"t":"2026-08-19T04:00:00Z","v":1145662,"vw":37.385027},{"c":36.24,"h":36.47,"l":35.24,"n":21702,"o":36.47,"t":"2026-08-20T04:00:00Z","v":1257547,"vw":35.919196},{"c":35.77,"h":36.92,"l":35.455,"n":18360,"o":36.4,"t":"2026-08-21T04:00:00Z","v":1361299,"vw":35.79017},{"c":34.33,"h":35.81,"l":33.96,"n":30030,"o":35.53,"t":"2026-08-24T04:00:00Z","v":2537219,"vw":34.471623},{"c":33.91,"h":34.62,"l":33.61,"n":20338,"o":34.24,"t":"2026-08-25T04:00:00Z","v":1206506,"vw":34.040507},{"c":34.28,"h":34.6,"l":33.45,"n":19451,"o":33.68,"t":"2026-08-26T04:00:00Z","v":1022374,"vw":34.184847},{"c":33.34,"h":34.02,"l":33.2,"n":19143,"o":33.92,"t":"2026-08-27T04:00:00Z","v":1024113,"vw":33.465246},{"c":33.55,"h":34,"l":33.45,"n":17856,"o":33.68,"t":"2026-08-28T04:00:00Z","v":1058338,"vw":33.660942},{"c":32.39,"h":33.4,"l":32.05,"n":23421,"o":33.4,"t":"2026-08-31T04:00:00Z","v":1825362,"vw":32.404692},{"c":32,"h":32.68,"l":31.2,"n":22528,"o":31.27,"t":"2026-09-01T04:00:00Z","v":1486814,"vw":31.949844},{"c":32.41,"h":32.75,"l":31.8001,"n":21492,"o":32.16,"t":"2026-09-02T04:00:00Z","v":1164969,"vw":32.473136},{"c":33.15,"h":33.49,"l":31.57,"n":21641,"o":32.85,"t":"2026-09-03T04:00:00Z","v":1439003,"vw":33.065819},{"c":33.55,"h":33.585,"l":32.35,"n":24051,"o":32.9,"t":"2026-09-04T04:00:00Z","v":1492510,"vw":33.334719},{"c":32.28,"h":33.73,"l":32.17,"n":23393,"o":33.6,"t":"2026-09-08T04:00:00Z","v":1614039,"vw":32.471485},{"c":32.07,"h":32.9,"l":31.98,"n":27645,"o":32.76,"t":"2026-09-09T04:00:00Z","v":1750541,"vw":32.310744},{"c":30.19,"h":31.8,"l":30.02,"n":29954,"o":31.49,"t":"2026-09-10T04:00:00Z","v":2034422,"vw":30.455324},{"c":30.43,"h":31.03,"l":30.09,"n":32007,"o":30.53,"t":"2026-09-11T04:00:00Z","v":2317186,"vw":30.431501},{"c":30.5,"h":31.34,"l":30.08,"n":22875,"o":30.08,"t":"2026-09-14T04:00:00Z","v":1431529,"vw":30.695611},{"c":29.15,"h":30.815,"l":28.86,"n":30098,"o":30.7,"t":"2026-09-15T04:00:00Z","v":1983767,"vw":29.307602},{"c":29.03,"h":30.095,"l":29.03,"n":23677,"o":29.35,"t":"2026-09-16T04:00:00Z","v":1732407,"vw":29.330452},{"c":29.69,"h":30.075,"l":29,"n":19095,"o":29.67,"t":"2026-09-17T04:00:00Z","v":1298347,"vw":29.673825},{"c":29.64,"h":29.8,"l":29.25,"n":20483,"o":29.38,"t":"2026-09-18T04:00:00Z","v":2288091,"vw":29.567819},{"c":30.69,"h":30.75,"l":29.2997,"n":25667,"o":30.05,"t":"2026-09-21T04:00:00Z","v":1880421,"vw":30.450951},{"c":30.86,"h":32.07,"l":30.34,"n":26076,"o":31.57,"t":"2026-09-22T04:00:00Z","v":1849437,"vw":30.877198},{"c":29.77,"h":31.17,"l":29.69,"n":20716,"o":31.17,"t":"2026-09-23T04:00:00Z","v":1253014,"vw":30.048515},{"c":30.26,"h":30.48,"l":29.66,"n":20463,"o":30.3,"t":"2026-09-24T04:00:00Z","v":1374880,"vw":30.201284},{"c":31.31,"h":31.33,"l":30.27,"n":19810,"o":30.39,"t":"2026-09-25T04:00:00Z","v":1287019,"vw":31.035299},{"c":31,"h":31.85,"l":30.54,"n":22526,"o":31.3,"t":"2026-09-28T04:00:00Z","v":1467177,"vw":31.03873},{"c":31.28,"h":31.45,"l":30.78,"n":16392,"o":31.16,"t":"2026-09-29T04:00:00Z","v":912803,"vw":31.227294},{"c":31.31,"h":31.535,"l":31,"n":16224,"o":31.44,"t":"2026-09-30T04:00:00Z","v":1000540,"vw":31.272171},{"c":31.71,"h":31.92,"l":31.09,"n":16757,"o":31.22,"t":"2026-10-01T04:00:00Z","v":1129611,"vw":31.674619},{"c":31.59,"h":32.2,"l":31.24,"n":19307,"o":32.07,"t":"2026-10-02T04:00:00Z","v":1218375,"vw":31.564068},{"c":32.32,"h":32.435,"l":31.38,"n":20174,"o":31.38,"t":"2026-10-05T04:00:00Z","v":1218491,"vw":32.155795},{"c":33.83,"h":33.94,"l":32.32,"n":26912,"o":32.35,"t":"2026-10-06T04:00:00Z","v":2287146,"vw":33.620064},{"c":32.45,"h":33.48,"l":32.355,"n":20864,"o":33.48,"t":"2026-10-07T04:00:00Z","v":1321782,"vw":32.5749},{"c":32.52,"h":32.77,"l":31.77,"n":19653,"o":32.02,"t":"2026-10-08T04:00:00Z","v":1776295,"vw":32.425046},{"c":32.36,"h":32.75,"l":31.98,"n":13533,"o":32.34,"t":"2026-10-09T04:00:00Z","v":797051,"vw":32.4623},{"c":32.03,"h":32.18,"l":30.88,"n":21810,"o":30.9,"t":"2026-10-12T04:00:00Z","v":1517420,"vw":31.779951},{"c":31.83,"h":32.434,"l":31.56,"n":15622,"o":32.01,"t":"2026-10-13T04:00:00Z","v":899102,"vw":31.881351},{"c":31.49,"h":31.73,"l":30.98,"n":17212,"o":31.52,"t":"2026-10-14T04:00:00Z","v":1364888,"vw":31.340307},{"c":32.64,"h":32.92,"l":31.96,"n":15815,"o":31.96,"t":"2026-10-15T04:00:00Z","v":994868,"vw":32.569242},{"c":31.45,"h":32.99,"l":31.35,"n":16068,"o":32.7,"t":"2026-10-16T04:00:00Z","v":898605,"vw":31.69083},{"c":32.75,"h":32.9,"l":31.55,"n":22996,"o":31.55,"t":"2026-10-19T04:00:00Z","v":1377298,"vw":32.538706},{"c":33.65,"h":33.835,"l":32.62,"n":16421,"o":32.85,"t":"2026-10-20T04:00:00Z","v":1093141,"vw":33.504893},{"c":32.48,"h":33.67,"l":32.4,"n":16612,"o":33.55,"t":"2026-10-21T04:00:00Z","v":1060668,"vw":32.700679},{"c":33.93,"h":33.975,"l":32.29,"n":18253,"o":32.29,"t":"2026-10-22T04:00:00Z","v":1512644,"vw":33.649939}],"volatilityBars":[{"c":29.71,"h":29.72,"l":29.71,"n":5,"o":29.72,"t":"2026-09-21T13:00:00Z","v":500,"vw":29.715329},{"c":29.42,"h":30.18,"l":29.2997,"n":229,"o":30.05,"t":"2026-09-21T13:30:00Z","v":22093,"vw":29.828174},{"c":29.545,"h":29.6,"l":29.3,"n":387,"o":29.405,"t":"2026-09-21T13:45:00Z","v":17309,"vw":29.452162},{"c":29.955,"h":29.99,"l":29.54,"n":859,"o":29.54,"t":"2026-09-21T14:00:00Z","v":47711,"vw":29.775022},{"c":29.8,"h":30.04,"l":29.8,"n":731,"o":29.98,"t":"2026-09-21T14:15:00Z","v":56291,"vw":29.983626},{"c":29.7605,"h":29.84,"l":29.68,"n":420,"o":29.725,"t":"2026-09-21T14:30:00Z","v":14203,"vw":29.779645},{"c":29.88,"h":29.88,"l":29.71,"n":565,"o":29.79,"t":"2026-09-21T14:45:00Z","v":17619,"vw":29.753994},{"c":29.87,"h":29.87,"l":29.81,"n":498,"o":29.86,"t":"2026-09-21T15:00:00Z","v":13462,"vw":29.840027},{"c":30.07,"h":30.09,"l":29.895,"n":495,"o":29.895,"t":"2026-09-21T15:15:00Z","v":15503,"vw":29.960295},{"c":30.18,"h":30.21,"l":30.07,"n":891,"o":30.07,"t":"2026-09-21T15:30:00Z","v":56742,"vw":30.131852},{"c":30.195,"h":30.205,"l":30.13,"n":586,"o":30.2,"t":"2026-09-21T15:45:00Z","v":22572,"vw":30.161109},{"c":30.22,"h":30.255,"l":30.07,"n":1177,"o":30.18,"t":"2026-09-21T16:00:00Z","v":108031,"vw":30.171125},{"c":30.31,"h":30.31,"l":30.19,"n":712,"o":30.2,"t":"2026-09-21T16:15:00Z","v":135321,"vw":30.22285},{"c":30.38,"h":30.42,"l":30.28,"n":551,"o":30.3,"t":"2026-09-21T16:30:00Z","v":19599,"vw":30.365522},{"c":30.51,"h":30.51,"l":30.4,"n":726,"o":30.4,"t":"2026-09-21T16:45:00Z","v":21179,"vw":30.456337},{"c":30.55,"h":30.56,"l":30.51,"n":606,"o":30.54,"t":"2026-09-21T17:00:00Z","v":39670,"vw":30.525293},{"c":30.475,"h":30.67,"l":30.47,"n":952,"o":30.545,"t":"2026-09-21T17:15:00Z","v":44706,"vw":30.565916},{"c":30.47,"h":30.47,"l":30.38,"n":963,"o":30.47,"t":"2026-09-21T17:30:00Z","v":54053,"vw":30.428663},{"c":30.62,"h":30.625,"l":30.4,"n":1088,"o":30.47,"t":"2026-09-21T17:45:00Z","v":83246,"vw":30.470399},{"c":30.715,"h":30.73,"l":30.63,"n":910,"o":30.63,"t":"2026-09-21T18:00:00Z","v":42435,"vw":30.667833},{"c":30.64,"h":30.73,"l":30.62,"n":1456,"o":30.715,"t":"2026-09-21T18:15:00Z","v":95934,"vw":30.67099},{"c":30.66,"h":30.66,"l":30.585,"n":937,"o":30.635,"t":"2026-09-21T18:30:00Z","v":41739,"vw":30.637187},{"c":30.735,"h":30.735,"l":30.59,"n":1069,"o":30.65,"t":"2026-09-21T18:45:00Z","v":56603,"vw":30.648086},{"c":30.63,"h":30.75,"l":30.63,"n":959,"o":30.74,"t":"2026-09-21T19:00:00Z","v":48418,"vw":30.698033},{"c":30.6,"h":30.685,"l":30.59,"n":1131,"o":30.63,"t":"2026-09-21T19:15:00Z","v":54618,"vw":30.64979},{"c":30.69,"h":30.71,"l":30.565,"n":1631,"o":30.58,"t":"2026-09-21T19:30:00Z","v":109005,"vw":30.653069},{"c":30.69,"h":30.71,"l":30.49,"n":4253,"o":30.69,"t":"2026-09-21T19:45:00Z","v":330413,"vw":30.608306},{"c":30.69,"h":30.69,"l":30.69,"n":43,"o":30.69,"t":"2026-09-21T20:00:00Z","v":232171,"vw":30.69},{"c":31.3,"h":31.3,"l":31.3,"n":4,"o":31.3,"t":"2026-09-22T13:15:00Z","v":201,"vw":31.3},{"c":31.855,"h":32.07,"l":31.43,"n":346,"o":31.57,"t":"2026-09-22T13:30:00Z","v":37800,"vw":31.608736},{"c":30.953,"h":31.81,"l":30.95,"n":1117,"o":31.8,"t":"2026-09-22T13:45:00Z","v":76954,"vw":31.329284},{"c":30.95,"h":31.1,"l":30.735,"n":1012,"o":30.91,"t":"2026-09-22T14:00:00Z","v":67904,"vw":30.957354},{"c":30.813,"h":30.95,"l":30.73,"n":1098,"o":30.91,"t":"2026-09-22T14:15:00Z","v":58895,"vw":30.843234},{"c":30.745,"h":30.895,"l":30.73,"n":1006,"o":30.84,"t":"2026-09-22T14:30:00Z","v":48156,"vw":30.796582},{"c":30.615,"h":30.745,"l":30.48,"n":887,"o":30.745,"t":"2026-09-22T14:45:00Z","v":60814,"vw":30.665339},{"c":30.56,"h":30.685,"l":30.54,"n":999,"o":30.61,"t":"2026-09-22T15:00:00Z","v":57321,"vw":30.604989},{"c":30.54,"h":30.62,"l":30.49,"n":886,"o":30.575,"t":"2026-09-22T15:15:00Z","v":50309,"vw":30.556097},{"c":30.4,"h":30.53,"l":30.39,"n":825,"o":30.51,"t":"2026-09-22T15:30:00Z","v":53348,"vw":30.440467},{"c":30.4502,"h":30.47,"l":30.34,"n":766,"o":30.4,"t":"2026-09-22T15:45:00Z","v":38459,"vw":30.414984},{"c":30.59,"h":30.64,"l":30.43,"n":583,"o":30.46,"t":"2026-09-22T16:00:00Z","v":25850,"vw":30.542234},{"c":30.62,"h":30.67,"l":30.55,"n":641,"o":30.575,"t":"2026-09-22T16:15:00Z","v":28662,"vw":30.610292},{"c":30.67,"h":30.73,"l":30.615,"n":535,"o":30.615,"t":"2026-09-22T16:30:00Z","v":24360,"vw":30.685149},{"c":30.8,"h":30.82,"l":30.665,"n":676,"o":30.6675,"t":"2026-09-22T16:45:00Z","v":30375,"vw":30.73918},{"c":30.81,"h":30.855,"l":30.77,"n":695,"o":30.8,"t":"2026-09-22T17:00:00Z","v":34362,"vw":30.801859},{"c":31.09,"h":31.09,"l":30.83,"n":551,"o":30.85,"t":"2026-09-22T17:15:00Z","v":23762,"vw":30.938158},{"c":31.18,"h":31.225,"l":31.08,"n":611,"o":31.1,"t":"2026-09-22T17:30:00Z","v":26056,"vw":31.152683},{"c":31.26,"h":31.275,"l":31.1,"n":807,"o":31.195,"t":"2026-09-22T17:45:00Z","v":37910,"vw":31.179329},{"c":31.11,"h":31.27,"l":31.04,"n":1057,"o":31.27,"t":"2026-09-22T18:00:00Z","v":59245,"vw":31.172554},{"c":31.055,"h":31.11,"l":31.0201,"n":658,"o":31.11,"t":"2026-09-22T18:15:00Z","v":31254,"vw":31.058648},{"c":31.015,"h":31.08,"l":30.96,"n":725,"o":31.055,"t":"2026-09-22T18:30:00Z","v":31021,"vw":31.012121},{"c":30.98,"h":31.05,"l":30.93,"n":838,"o":31.02,"t":"2026-09-22T18:45:00Z","v":39102,"vw":31.001271},{"c":30.95,"h":31,"l":30.935,"n":844,"o":30.98,"t":"2026-09-22T19:00:00Z","v":42130,"vw":30.971738},{"c":30.775,"h":30.975,"l":30.77,"n":1176,"o":30.94,"t":"2026-09-22T19:15:00Z","v":61197,"vw":30.872353},{"c":30.915,"h":30.9599,"l":30.74,"n":1571,"o":30.775,"t":"2026-09-22T19:30:00Z","v":89693,"vw":30.892313},{"c":30.85,"h":30.96,"l":30.8,"n":4951,"o":30.915,"t":"2026-09-22T19:45:00Z","v":380744,"vw":30.873359},{"c":30.86,"h":30.86,"l":30.86,"n":35,"o":30.86,"t":"2026-09-22T20:00:00Z","v":328237,"vw":30.86},{"c":30.596,"h":31.17,"l":30.54,"n":298,"o":31.17,"t":"2026-09-23T13:30:00Z","v":27627,"vw":30.956728},{"c":30.305,"h":30.56,"l":30.19,"n":567,"o":30.56,"t":"2026-09-23T13:45:00Z","v":30996,"vw":30.32995},{"c":30.33,"h":30.33,"l":30.05,"n":1409,"o":30.27,"t":"2026-09-23T14:00:00Z","v":111097,"vw":30.186953},{"c":30.37,"h":30.41,"l":30.3,"n":618,"o":30.315,"t":"2026-09-23T14:15:00Z","v":22526,"vw":30.354997},{"c":30.23,"h":30.44,"l":30.205,"n":462,"o":30.39,"t":"2026-09-23T14:30:00Z","v":12827,"vw":30.311711},{"c":30.29,"h":30.38,"l":30.15,"n":813,"o":30.225,"t":"2026-09-23T14:45:00Z","v":37398,"vw":30.282704},{"c":30.3,"h":30.36,"l":30.21,"n":697,"o":30.26,"t":"2026-09-23T15:00:00Z","v":28944,"vw":30.290556},{"c":30.07,"h":30.36,"l":30.07,"n":644,"o":30.29,"t":"2026-09-23T15:15:00Z","v":28579,"vw":30.229129},{"c":30.003,"h":30.08,"l":29.945,"n":900,"o":30.065,"t":"2026-09-23T15:30:00Z","v":61179,"vw":30.023928},{"c":30.17,"h":30.19,"l":30,"n":693,"o":30,"t":"2026-09-23T15:45:00Z","v":31216,"vw":30.081071},{"c":30.155,"h":30.18,"l":30.11,"n":321,"o":30.15,"t":"2026-09-23T16:00:00Z","v":10441,"vw":30.148624},{"c":30.25,"h":30.285,"l":30.17,"n":456,"o":30.17,"t":"2026-09-23T16:15:00Z","v":13024,"vw":30.236285},{"c":30.22,"h":30.26,"l":30.21,"n":461,"o":30.26,"t":"2026-09-23T16:30:00Z","v":14748,"vw":30.235329},{"c":30.32,"h":30.33,"l":30.18,"n":682,"o":30.23,"t":"2026-09-23T16:45:00Z","v":29704,"vw":30.259389},{"c":30.27,"h":30.33,"l":30.22,"n":396,"o":30.32,"t":"2026-09-23T17:00:00Z","v":20584,"vw":30.266897},{"c":30.23,"h":30.3,"l":30.22,"n":328,"o":30.29,"t":"2026-09-23T17:15:00Z","v":12107,"vw":30.254462},{"c":30.32,"h":30.32,"l":30.2,"n":552,"o":30.23,"t":"2026-09-23T17:30:00Z","v":19590,"vw":30.221577},{"c":30.3,"h":30.32,"l":30.23,"n":508,"o":30.32,"t":"2026-09-23T17:45:00Z","v":15633,"vw":30.270872},{"c":30.305,"h":30.33,"l":30.28,"n":429,"o":30.3,"t":"2026-09-23T18:00:00Z","v":19395,"vw":30.29815},{"c":30.31,"h":30.35,"l":30.305,"n":604,"o":30.305,"t":"2026-09-23T18:15:00Z","v":24720,"vw":30.32313},{"c":30.25,"h":30.35,"l":30.25,"n":699,"o":30.3,"t":"2026-09-23T18:30:00Z","v":23473,"vw":30.307989},{"c":30.09,"h":30.245,"l":30.04,"n":1128,"o":30.245,"t":"2026-09-23T18:45:00Z","v":71019,"vw":30.134952},{"c":30.17,"h":30.18,"l":30.07,"n":602,"o":30.08,"t":"2026-09-23T19:00:00Z","v":27493,"vw":30.111311},{"c":29.99,"h":30.18,"l":29.95,"n":800,"o":30.155,"t":"2026-09-23T19:15:00Z","v":39693,"vw":30.072235},{"c":29.87,"h":29.98,"l":29.85,"n":1114,"o":29.97,"t":"2026-09-23T19:30:00Z","v":57062,"vw":29.897669},{"c":29.77,"h":30.02,"l":29.69,"n":3513,"o":29.87,"t":"2026-09-23T19:45:00Z","v":243327,"vw":29.847833},{"c":29.77,"h":29.77,"l":29.77,"n":31,"o":29.77,"t":"2026-09-23T20:00:00Z","v":200510,"vw":29.77},{"c":30.36,"h":30.36,"l":30.36,"n":1,"o":30.36,"t":"2026-09-24T12:45:00Z","v":500,"vw":30.36},{"c":29.795,"h":30.31,"l":29.685,"n":282,"o":30.3,"t":"2026-09-24T13:30:00Z","v":23768,"vw":30.248538},{"c":29.85,"h":30.01,"l":29.66,"n":489,"o":29.76,"t":"2026-09-24T13:45:00Z","v":21235,"vw":29.870365},{"c":30.04,"h":30.06,"l":29.79,"n":702,"o":29.84,"t":"2026-09-24T14:00:00Z","v":38584,"vw":29.93716},{"c":29.94,"h":30.035,"l":29.88,"n":413,"o":30.02,"t":"2026-09-24T14:15:00Z","v":19660,"vw":29.943369},{"c":29.96,"h":30.06,"l":29.925,"n":464,"o":29.93,"t":"2026-09-24T14:30:00Z","v":18882,"vw":30.003773},{"c":30.1,"h":30.13,"l":29.92,"n":501,"o":29.95,"t":"2026-09-24T14:45:00Z","v":29131,"vw":30.037292},{"c":29.99,"h":30.08,"l":29.95,"n":414,"o":30.08,"t":"2026-09-24T15:00:00Z","v":15588,"vw":30.022001},{"c":29.95,"h":30.03,"l":29.935,"n":340,"o":29.98,"t":"2026-09-24T15:15:00Z","v":14793,"vw":30.002713},{"c":30.015,"h":30.11,"l":29.95,"n":506,"o":29.95,"t":"2026-09-24T15:30:00Z","v":23937,"vw":30.051301},{"c":30.05,"h":30.07,"l":29.94,"n":452,"o":29.98,"t":"2026-09-24T15:45:00Z","v":19139,"vw":30.009057},{"c":30.07,"h":30.07,"l":30,"n":378,"o":30.03,"t":"2026-09-24T16:00:00Z","v":15448,"vw":30.026704},{"c":30.27,"h":30.44,"l":30.08,"n":1056,"o":30.08,"t":"2026-09-24T16:15:00Z","v":48437,"vw":30.265824},{"c":30.38,"h":30.48,"l":30.21,"n":826,"o":30.255,"t":"2026-09-24T16:30:00Z","v":45596,"vw":30.329446},{"c":30.385,"h":30.4,"l":30.35,"n":401,"o":30.37,"t":"2026-09-24T16:45:00Z","v":17904,"vw":30.376943},{"c":30.39,"h":30.43,"l":30.29,"n":565,"o":30.38,"t":"2026-09-24T17:00:00Z","v":25876,"vw":30.367036},{"c":30.27,"h":30.37,"l":30.25,"n":392,"o":30.37,"t":"2026-09-24T17:15:00Z","v":15200,"vw":30.303523},{"c":30.11,"h":30.28,"l":30.105,"n":447,"o":30.28,"t":"2026-09-24T17:30:00Z","v":16057,"vw":30.180182},{"c":30.11,"h":30.23,"l":30.075,"n":726,"o":30.105,"t":"2026-09-24T17:45:00Z","v":35974,"vw":30.144406},{"c":30.175,"h":30.19,"l":30.11,"n":693,"o":30.125,"t":"2026-09-24T18:00:00Z","v":46988,"vw":30.158297},{"c":30.41,"h":30.44,"l":30.16,"n":763,"o":30.175,"t":"2026-09-24T18:15:00Z","v":44009,"vw":30.31458},{"c":30.285,"h":30.42,"l":30.265,"n":774,"o":30.41,"t":"2026-09-24T18:30:00Z","v":38684,"vw":30.335159},{"c":30.23,"h":30.3,"l":30.16,"n":804,"o":30.29,"t":"2026-09-24T18:45:00Z","v":39623,"vw":30.252204},{"c":30.15,"h":30.26,"l":30.125,"n":839,"o":30.23,"t":"2026-09-24T19:00:00Z","v":49147,"vw":30.184451},{"c":30.17,"h":30.285,"l":30.11,"n":1007,"o":30.15,"t":"2026-09-24T19:15:00Z","v":59948,"vw":30.174666},{"c":30.18,"h":30.22,"l":30.14,"n":1394,"o":30.175,"t":"2026-09-24T19:30:00Z","v":80339,"vw":30.184581},{"c":30.26,"h":30.27,"l":30.14,"n":4170,"o":30.18,"t":"2026-09-24T19:45:00Z","v":302762,"vw":30.209774},{"c":30.26,"h":30.26,"l":30.24,"n":37,"o":30.24,"t":"2026-09-24T20:00:00Z","v":256030,"vw":30.259991},{"c":30.11,"h":30.11,"l":30.11,"n":1,"o":30.11,"t":"2026-09-24T23:45:00Z","v":500,"vw":30.11},{"c":30.55,"h":30.68,"l":30.27,"n":174,"o":30.39,"t":"2026-09-25T13:30:00Z","v":18186,"vw":30.415417},{"c":30.88,"h":30.88,"l":30.47,"n":699,"o":30.53,"t":"2026-09-25T13:45:00Z","v":85345,"vw":30.766872},{"c":30.8,"h":30.875,"l":30.635,"n":594,"o":30.86,"t":"2026-09-25T14:00:00Z","v":22440,"vw":30.785611},{"c":30.66,"h":30.83,"l":30.62,"n":634,"o":30.81,"t":"2026-09-25T14:15:00Z","v":22638,"vw":30.720266},{"c":30.55,"h":30.67,"l":30.55,"n":585,"o":30.63,"t":"2026-09-25T14:30:00Z","v":25514,"vw":30.606351},{"c":30.61,"h":30.61,"l":30.46,"n":441,"o":30.53,"t":"2026-09-25T14:45:00Z","v":14891,"vw":30.54225},{"c":30.65,"h":30.7,"l":30.55,"n":515,"o":30.635,"t":"2026-09-25T15:00:00Z","v":22595,"vw":30.653412},{"c":30.565,"h":30.645,"l":30.545,"n":457,"o":30.63,"t":"2026-09-25T15:15:00Z","v":21768,"vw":30.592704},{"c":30.51,"h":30.62,"l":30.48,"n":496,"o":30.565,"t":"2026-09-25T15:30:00Z","v":20894,"vw":30.541925},{"c":30.775,"h":30.775,"l":30.51,"n":401,"o":30.53,"t":"2026-09-25T15:45:00Z","v":14059,"vw":30.625248},{"c":30.985,"h":31.105,"l":30.79,"n":1033,"o":30.79,"t":"2026-09-25T16:00:00Z","v":59227,"vw":30.99027},{"c":30.995,"h":31.19,"l":30.93,"n":1384,"o":30.955,"t":"2026-09-25T16:15:00Z","v":88769,"vw":31.068765},{"c":30.96,"h":31.1,"l":30.96,"n":693,"o":31.03,"t":"2026-09-25T16:30:00Z","v":33827,"vw":31.035268},{"c":30.99,"h":31.01,"l":30.93,"n":546,"o":30.94,"t":"2026-09-25T16:45:00Z","v":23750,"vw":30.966735},{"c":31.01,"h":31.055,"l":30.965,"n":369,"o":31.005,"t":"2026-09-25T17:00:00Z","v":12476,"vw":31.022037},{"c":30.94,"h":31.025,"l":30.94,"n":464,"o":31.005,"t":"2026-09-25T17:15:00Z","v":23097,"vw":30.985997},{"c":30.98,"h":30.98,"l":30.88,"n":497,"o":30.95,"t":"2026-09-25T17:30:00Z","v":21399,"vw":30.940468},{"c":30.95,"h":31,"l":30.935,"n":374,"o":30.98,"t":"2026-09-25T17:45:00Z","v":15564,"vw":30.970687},{"c":30.93,"h":30.985,"l":30.87,"n":670,"o":30.935,"t":"2026-09-25T18:00:00Z","v":69611,"vw":30.948709},{"c":30.99,"h":30.99,"l":30.915,"n":569,"o":30.955,"t":"2026-09-25T18:15:00Z","v":20672,"vw":30.958534},{"c":30.991,"h":31.03,"l":30.945,"n":735,"o":30.98,"t":"2026-09-25T18:30:00Z","v":34345,"vw":30.999228},{"c":30.91,"h":31.015,"l":30.88,"n":626,"o":30.99,"t":"2026-09-25T18:45:00Z","v":28463,"vw":30.98558},{"c":30.97,"h":30.98,"l":30.88,"n":655,"o":30.92,"t":"2026-09-25T19:00:00Z","v":22603,"vw":30.929521},{"c":30.915,"h":31.015,"l":30.91,"n":766,"o":30.96,"t":"2026-09-25T19:15:00Z","v":32362,"vw":30.96135},{"c":31.09,"h":31.115,"l":30.915,"n":1014,"o":30.92,"t":"2026-09-25T19:30:00Z","v":60000,"vw":31.023106},{"c":31.29,"h":31.33,"l":31.08,"n":3698,"o":31.1,"t":"2026-09-25T19:45:00Z","v":252742,"vw":31.210855},{"c":31.31,"h":31.31,"l":31.31,"n":50,"o":31.31,"t":"2026-09-25T20:00:00Z","v":203035,"vw":31.31},{"c":31.75,"h":31.75,"l":31.28,"n":322,"o":31.3,"t":"2026-09-28T13:30:00Z","v":35003,"vw":31.373528},{"c":31.545,"h":31.85,"l":31.48,"n":563,"o":31.7,"t":"2026-09-28T13:45:00Z","v":33910,"vw":31.636764},{"c":31.55,"h":31.64,"l":31.44,"n":374,"o":31.52,"t":"2026-09-28T14:00:00Z","v":15848,"vw":31.539449},{"c":31.115,"h":31.575,"l":31.07,"n":939,"o":31.55,"t":"2026-09-28T14:15:00Z","v":68124,"vw":31.206519},{"c":31.28,"h":31.33,"l":31.08,"n":786,"o":31.11,"t":"2026-09-28T14:30:00Z","v":44066,"vw":31.172552},{"c":31.04,"h":31.27,"l":31.02,"n":627,"o":31.27,"t":"2026-09-28T14:45:00Z","v":30679,"vw":31.151004},{"c":30.89,"h":31.1,"l":30.8,"n":696,"o":31.06,"t":"2026-09-28T15:00:00Z","v":42773,"vw":30.956138},{"c":30.76,"h":30.91,"l":30.73,"n":629,"o":30.89,"t":"2026-09-28T15:15:00Z","v":38335,"vw":30.805069},{"c":30.7,"h":30.8,"l":30.61,"n":570,"o":30.8,"t":"2026-09-28T15:30:00Z","v":27215,"vw":30.703172},{"c":30.56,"h":30.68,"l":30.54,"n":689,"o":30.68,"t":"2026-09-28T15:45:00Z","v":45893,"vw":30.632741},{"c":30.695,"h":30.71,"l":30.56,"n":726,"o":30.565,"t":"2026-09-28T16:00:00Z","v":33965,"vw":30.657977},{"c":31.02,"h":31.05,"l":30.69,"n":1026,"o":30.69,"t":"2026-09-28T16:15:00Z","v":61717,"vw":30.805782},{"c":30.82,"h":30.99,"l":30.69,"n":703,"o":30.98,"t":"2026-09-28T16:30:00Z","v":27968,"vw":30.806204},{"c":30.845,"h":30.88,"l":30.745,"n":554,"o":30.84,"t":"2026-09-28T16:45:00Z","v":21627,"vw":30.823194},{"c":30.89,"h":31,"l":30.695,"n":1030,"o":30.845,"t":"2026-09-28T17:00:00Z","v":57807,"vw":30.883211},{"c":30.775,"h":30.925,"l":30.7,"n":636,"o":30.88,"t":"2026-09-28T17:15:00Z","v":24093,"vw":30.790166},{"c":30.83,"h":30.83,"l":30.73,"n":783,"o":30.785,"t":"2026-09-28T17:30:00Z","v":33967,"vw":30.791076},{"c":31.05,"h":31.05,"l":30.81,"n":745,"o":30.82,"t":"2026-09-28T17:45:00Z","v":32760,"vw":30.881607},{"c":31.1,"h":31.125,"l":31,"n":572,"o":31.04,"t":"2026-09-28T18:00:00Z","v":24237,"vw":31.057793},{"c":30.99,"h":31.1,"l":30.96,"n":783,"o":31.1,"t":"2026-09-28T18:15:00Z","v":44933,"vw":31.005995},{"c":31.09,"h":31.135,"l":30.95,"n":762,"o":30.985,"t":"2026-09-28T18:30:00Z","v":38539,"vw":31.026967},{"c":31.1,"h":31.11,"l":31.065,"n":499,"o":31.09,"t":"2026-09-28T18:45:00Z","v":19622,"vw":31.091458},{"c":31.06,"h":31.085,"l":30.99,"n":854,"o":31.08,"t":"2026-09-28T19:00:00Z","v":43429,"vw":31.022732},{"c":31.15,"h":31.155,"l":31.04,"n":903,"o":31.04,"t":"2026-09-28T19:15:00Z","v":41063,"vw":31.10559},{"c":31.18,"h":31.255,"l":31.13,"n":1752,"o":31.15,"t":"2026-09-28T19:30:00Z","v":114837,"vw":31.205633},{"c":31.01,"h":31.235,"l":30.98,"n":3509,"o":31.18,"t":"2026-09-28T19:45:00Z","v":282532,"vw":31.116929},{"c":31,"h":31,"l":31,"n":37,"o":31,"t":"2026-09-28T20:00:00Z","v":173950,"vw":31},{"c":31.12,"h":31.12,"l":31.12,"n":1,"o":31.12,"t":"2026-09-29T13:15:00Z","v":100,"vw":31.12},{"c":31.025,"h":31.16,"l":30.8,"n":124,"o":31.16,"t":"2026-09-29T13:30:00Z","v":16297,"vw":31.076205},{"c":30.85,"h":31.045,"l":30.78,"n":382,"o":31.015,"t":"2026-09-29T13:45:00Z","v":16194,"vw":30.892994},{"c":31.325,"h":31.325,"l":30.88,"n":540,"o":30.88,"t":"2026-09-29T14:00:00Z","v":27899,"vw":31.087714},{"c":31.17,"h":31.4,"l":31.17,"n":381,"o":31.4,"t":"2026-09-29T14:15:00Z","v":17939,"vw":31.298241},{"c":31.2,"h":31.22,"l":31.065,"n":345,"o":31.21,"t":"2026-09-29T14:30:00Z","v":9486,"vw":31.135533},{"c":31.215,"h":31.235,"l":31.115,"n":280,"o":31.15,"t":"2026-09-29T14:45:00Z","v":9054,"vw":31.174265},{"c":31.09,"h":31.215,"l":31.05,"n":308,"o":31.215,"t":"2026-09-29T15:00:00Z","v":15454,"vw":31.123646},{"c":31.155,"h":31.155,"l":31.09,"n":240,"o":31.1,"t":"2026-09-29T15:15:00Z","v":7967,"vw":31.109677},{"c":31.1966,"h":31.22,"l":31.075,"n":309,"o":31.155,"t":"2026-09-29T15:30:00Z","v":11053,"vw":31.156679},{"c":31.04,"h":31.265,"l":31.01,"n":495,"o":31.215,"t":"2026-09-29T15:45:00Z","v":19817,"vw":31.132022},{"c":31.135,"h":31.18,"l":31.04,"n":351,"o":31.06,"t":"2026-09-29T16:00:00Z","v":14368,"vw":31.115472},{"c":31.12,"h":31.23,"l":31.0978,"n":343,"o":31.16,"t":"2026-09-29T16:15:00Z","v":16276,"vw":31.162186},{"c":31.055,"h":31.175,"l":31.055,"n":431,"o":31.12,"t":"2026-09-29T16:30:00Z","v":19576,"vw":31.127628},{"c":31.03,"h":31.06,"l":31.01,"n":284,"o":31.055,"t":"2026-09-29T16:45:00Z","v":11315,"vw":31.033461},{"c":31.04,"h":31.04,"l":30.965,"n":356,"o":31.03,"t":"2026-09-29T17:00:00Z","v":11522,"vw":31.003499},{"c":31.09,"h":31.105,"l":31.01,"n":447,"o":31.04,"t":"2026-09-29T17:15:00Z","v":13620,"vw":31.036483},{"c":31.12,"h":31.12,"l":31.08,"n":373,"o":31.09,"t":"2026-09-29T17:30:00Z","v":9693,"vw":31.096816},{"c":31.13,"h":31.185,"l":31.09,"n":466,"o":31.13,"t":"2026-09-29T17:45:00Z","v":14963,"vw":31.133197},{"c":31.1,"h":31.215,"l":31.08,"n":674,"o":31.125,"t":"2026-09-29T18:00:00Z","v":22833,"vw":31.157528},{"c":31.17,"h":31.18,"l":31.11,"n":535,"o":31.13,"t":"2026-09-29T18:15:00Z","v":17189,"vw":31.157755},{"c":31.34,"h":31.375,"l":31.16,"n":971,"o":31.175,"t":"2026-09-29T18:30:00Z","v":54659,"vw":31.278001},{"c":31.39,"h":31.45,"l":31.3,"n":658,"o":31.34,"t":"2026-09-29T18:45:00Z","v":26641,"vw":31.375806},{"c":31.37,"h":31.41,"l":31.35,"n":635,"o":31.38,"t":"2026-09-29T19:00:00Z","v":29369,"vw":31.381925},{"c":31.245,"h":31.43,"l":31.245,"n":750,"o":31.365,"t":"2026-09-29T19:15:00Z","v":36829,"vw":31.373493},{"c":31.23,"h":31.31,"l":31.165,"n":1126,"o":31.245,"t":"2026-09-29T19:30:00Z","v":64881,"vw":31.238881},{"c":31.28,"h":31.36,"l":31.1375,"n":3114,"o":31.22,"t":"2026-09-29T19:45:00Z","v":206980,"vw":31.243048},{"c":31.28,"h":31.28,"l":31.28,"n":37,"o":31.28,"t":"2026-09-29T20:00:00Z","v":171942,"vw":31.28},{"c":31.36,"h":31.44,"l":31.02,"n":107,"o":31.44,"t":"2026-09-30T13:30:00Z","v":13477,"vw":31.386762},{"c":31.15,"h":31.38,"l":31.15,"n":119,"o":31.38,"t":"2026-09-30T13:45:00Z","v":3895,"vw":31.196438},{"c":31.46,"h":31.535,"l":31.13,"n":719,"o":31.13,"t":"2026-09-30T14:00:00Z","v":50596,"vw":31.427224},{"c":31.415,"h":31.505,"l":31.34,"n":557,"o":31.42,"t":"2026-09-30T14:15:00Z","v":21445,"vw":31.415116},{"c":31.32,"h":31.39,"l":31.25,"n":528,"o":31.39,"t":"2026-09-30T14:30:00Z","v":21636,"vw":31.332426},{"c":31.35,"h":31.45,"l":31.3,"n":646,"o":31.34,"t":"2026-09-30T14:45:00Z","v":24013,"vw":31.385628},{"c":31.3,"h":31.38,"l":31.27,"n":452,"o":31.33,"t":"2026-09-30T15:00:00Z","v":14531,"vw":31.329022},{"c":31.2985,"h":31.37,"l":31.23,"n":468,"o":31.32,"t":"2026-09-30T15:15:00Z","v":13540,"vw":31.301564},{"c":31.16,"h":31.33,"l":31.16,"n":496,"o":31.3,"t":"2026-09-30T15:30:00Z","v":14298,"vw":31.251316},{"c":31.16,"h":31.165,"l":31.13,"n":352,"o":31.14,"t":"2026-09-30T15:45:00Z","v":9072,"vw":31.147149},{"c":31.215,"h":31.25,"l":31.15,"n":497,"o":31.17,"t":"2026-09-30T16:00:00Z","v":15759,"vw":31.205292},{"c":31.195,"h":31.215,"l":31.16,"n":408,"o":31.215,"t":"2026-09-30T16:15:00Z","v":11006,"vw":31.185},{"c":31.165,"h":31.205,"l":31.14,"n":279,"o":31.18,"t":"2026-09-30T16:30:00Z","v":10014,"vw":31.170191},{"c":31.145,"h":31.165,"l":31.12,"n":380,"o":31.165,"t":"2026-09-30T16:45:00Z","v":11422,"vw":31.138277},{"c":31.095,"h":31.13,"l":31.08,"n":333,"o":31.13,"t":"2026-09-30T17:00:00Z","v":12861,"vw":31.105809},{"c":31.075,"h":31.095,"l":31.02,"n":465,"o":31.095,"t":"2026-09-30T17:15:00Z","v":14420,"vw":31.054294},{"c":31.03,"h":31.09,"l":31.02,"n":502,"o":31.07,"t":"2026-09-30T17:30:00Z","v":21490,"vw":31.04615},{"c":31.085,"h":31.085,"l":31,"n":398,"o":31.03,"t":"2026-09-30T17:45:00Z","v":17211,"vw":31.021825},{"c":31.135,"h":31.135,"l":31.07,"n":382,"o":31.095,"t":"2026-09-30T18:00:00Z","v":12349,"vw":31.090076},{"c":31.15,"h":31.15,"l":31.105,"n":368,"o":31.13,"t":"2026-09-30T18:15:00Z","v":11769,"vw":31.127983},{"c":31.13,"h":31.15,"l":31.05,"n":639,"o":31.15,"t":"2026-09-30T18:30:00Z","v":20670,"vw":31.107294},{"c":31.12,"h":31.15,"l":31.08,"n":468,"o":31.12,"t":"2026-09-30T18:45:00Z","v":15874,"vw":31.116082},{"c":31.1,"h":31.13,"l":31.1,"n":529,"o":31.125,"t":"2026-09-30T19:00:00Z","v":20449,"vw":31.116165},{"c":31.045,"h":31.135,"l":31.04,"n":603,"o":31.105,"t":"2026-09-30T19:15:00Z","v":28238,"vw":31.10097},{"c":31.27,"h":31.275,"l":31.04,"n":947,"o":31.045,"t":"2026-09-30T19:30:00Z","v":52474,"vw":31.159195},{"c":31.32,"h":31.38,"l":31.195,"n":3243,"o":31.27,"t":"2026-09-30T19:45:00Z","v":246814,"vw":31.296396},{"c":31.31,"h":31.31,"l":31.31,"n":41,"o":31.31,"t":"2026-09-30T20:00:00Z","v":272792,"vw":31.31},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-09-30T22:00:00Z","v":100,"vw":31.4},{"c":31.31,"h":31.75,"l":31.09,"n":224,"o":31.22,"t":"2026-10-01T13:30:00Z","v":23917,"vw":31.297923},{"c":31.17,"h":31.4075,"l":31.17,"n":375,"o":31.395,"t":"2026-10-01T13:45:00Z","v":15858,"vw":31.302238},{"c":31.36,"h":31.39,"l":31.09,"n":416,"o":31.09,"t":"2026-10-01T14:00:00Z","v":17762,"vw":31.271572},{"c":31.44,"h":31.49,"l":31.28,"n":443,"o":31.38,"t":"2026-10-01T14:15:00Z","v":22806,"vw":31.381721},{"c":31.405,"h":31.51,"l":31.3,"n":377,"o":31.46,"t":"2026-10-01T14:30:00Z","v":16896,"vw":31.402895},{"c":31.49,"h":31.55,"l":31.345,"n":561,"o":31.43,"t":"2026-10-01T14:45:00Z","v":23716,"vw":31.461156},{"c":31.445,"h":31.475,"l":31.34,"n":440,"o":31.475,"t":"2026-10-01T15:00:00Z","v":18592,"vw":31.407532},{"c":31.365,"h":31.48,"l":31.34,"n":521,"o":31.43,"t":"2026-10-01T15:15:00Z","v":22332,"vw":31.412074},{"c":31.41,"h":31.435,"l":31.28,"n":426,"o":31.365,"t":"2026-10-01T15:30:00Z","v":19276,"vw":31.36504},{"c":31.505,"h":31.57,"l":31.43,"n":574,"o":31.43,"t":"2026-10-01T15:45:00Z","v":35353,"vw":31.477674},{"c":31.5948,"h":31.67,"l":31.5,"n":430,"o":31.505,"t":"2026-10-01T16:00:00Z","v":16072,"vw":31.605479},{"c":31.73,"h":31.75,"l":31.6,"n":325,"o":31.61,"t":"2026-10-01T16:15:00Z","v":12716,"vw":31.688426},{"c":31.79,"h":31.84,"l":31.69,"n":711,"o":31.73,"t":"2026-10-01T16:30:00Z","v":78815,"vw":31.772698},{"c":31.69,"h":31.79,"l":31.65,"n":498,"o":31.79,"t":"2026-10-01T16:45:00Z","v":36138,"vw":31.726451},{"c":31.6,"h":31.69,"l":31.565,"n":494,"o":31.685,"t":"2026-10-01T17:00:00Z","v":21127,"vw":31.627844},{"c":31.635,"h":31.7,"l":31.58,"n":430,"o":31.6,"t":"2026-10-01T17:15:00Z","v":19452,"vw":31.642226},{"c":31.65,"h":31.795,"l":31.625,"n":677,"o":31.65,"t":"2026-10-01T17:30:00Z","v":36549,"vw":31.698789},{"c":31.58,"h":31.66,"l":31.56,"n":464,"o":31.645,"t":"2026-10-01T17:45:00Z","v":19590,"vw":31.600262},{"c":31.64,"h":31.64,"l":31.52,"n":414,"o":31.605,"t":"2026-10-01T18:00:00Z","v":15337,"vw":31.574013},{"c":31.66,"h":31.75,"l":31.61,"n":505,"o":31.645,"t":"2026-10-01T18:15:00Z","v":20687,"vw":31.687814},{"c":31.675,"h":31.77,"l":31.63,"n":417,"o":31.65,"t":"2026-10-01T18:30:00Z","v":17647,"vw":31.707157},{"c":31.685,"h":31.695,"l":31.625,"n":435,"o":31.675,"t":"2026-10-01T18:45:00Z","v":16727,"vw":31.664405},{"c":31.66,"h":31.68,"l":31.61,"n":364,"o":31.68,"t":"2026-10-01T19:00:00Z","v":13284,"vw":31.649511},{"c":31.685,"h":31.73,"l":31.64,"n":978,"o":31.655,"t":"2026-10-01T19:15:00Z","v":81396,"vw":31.669239},{"c":31.91,"h":31.92,"l":31.7,"n":1348,"o":31.7,"t":"2026-10-01T19:30:00Z","v":83145,"vw":31.840905},{"c":31.725,"h":31.91,"l":31.72,"n":3298,"o":31.91,"t":"2026-10-01T19:45:00Z","v":233522,"vw":31.80779},{"c":31.71,"h":31.71,"l":31.71,"n":44,"o":31.71,"t":"2026-10-01T20:00:00Z","v":178271,"vw":31.71},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-10-02T13:00:00Z","v":100,"vw":32.06},{"c":31.35,"h":32.2,"l":31.345,"n":660,"o":32.07,"t":"2026-10-02T13:30:00Z","v":35344,"vw":31.866753},{"c":31.76,"h":31.76,"l":31.335,"n":303,"o":31.335,"t":"2026-10-02T13:45:00Z","v":18379,"vw":31.604151},{"c":31.47,"h":31.725,"l":31.38,"n":1193,"o":31.62,"t":"2026-10-02T14:00:00Z","v":95870,"vw":31.580688},{"c":31.545,"h":31.63,"l":31.435,"n":480,"o":31.46,"t":"2026-10-02T14:15:00Z","v":14621,"vw":31.511684},{"c":31.335,"h":31.525,"l":31.3,"n":513,"o":31.52,"t":"2026-10-02T14:30:00Z","v":21821,"vw":31.398507},{"c":31.335,"h":31.44,"l":31.29,"n":483,"o":31.29,"t":"2026-10-02T14:45:00Z","v":20985,"vw":31.368572},{"c":31.29,"h":31.37,"l":31.24,"n":588,"o":31.36,"t":"2026-10-02T15:00:00Z","v":24246,"vw":31.317409},{"c":31.515,"h":31.515,"l":31.3,"n":664,"o":31.3,"t":"2026-10-02T15:15:00Z","v":30843,"vw":31.353104},{"c":31.53,"h":31.6,"l":31.5,"n":426,"o":31.5,"t":"2026-10-02T15:30:00Z","v":17356,"vw":31.546974},{"c":31.445,"h":31.51,"l":31.42,"n":367,"o":31.5,"t":"2026-10-02T15:45:00Z","v":11489,"vw":31.449035},{"c":31.34,"h":31.445,"l":31.33,"n":427,"o":31.42,"t":"2026-10-02T16:00:00Z","v":19181,"vw":31.396339},{"c":31.34,"h":31.38,"l":31.32,"n":381,"o":31.35,"t":"2026-10-02T16:15:00Z","v":17159,"vw":31.347638},{"c":31.35,"h":31.45,"l":31.33,"n":417,"o":31.345,"t":"2026-10-02T16:30:00Z","v":14516,"vw":31.37817},{"c":31.38,"h":31.42,"l":31.37,"n":426,"o":31.375,"t":"2026-10-02T16:45:00Z","v":17032,"vw":31.389523},{"c":31.48,"h":31.53,"l":31.39,"n":570,"o":31.39,"t":"2026-10-02T17:00:00Z","v":22404,"vw":31.469575},{"c":31.455,"h":31.5,"l":31.44,"n":383,"o":31.485,"t":"2026-10-02T17:15:00Z","v":17154,"vw":31.468897},{"c":31.43,"h":31.48,"l":31.4,"n":572,"o":31.455,"t":"2026-10-02T17:30:00Z","v":25119,"vw":31.436394},{"c":31.41,"h":31.52,"l":31.39,"n":559,"o":31.46,"t":"2026-10-02T17:45:00Z","v":29138,"vw":31.479254},{"c":31.35,"h":31.43,"l":31.28,"n":662,"o":31.405,"t":"2026-10-02T18:00:00Z","v":35055,"vw":31.371875},{"c":31.26,"h":31.335,"l":31.26,"n":681,"o":31.32,"t":"2026-10-02T18:15:00Z","v":21194,"vw":31.291965},{"c":31.44,"h":31.44,"l":31.25,"n":806,"o":31.26,"t":"2026-10-02T18:30:00Z","v":41733,"vw":31.365724},{"c":31.38,"h":31.44,"l":31.32,"n":518,"o":31.44,"t":"2026-10-02T18:45:00Z","v":19319,"vw":31.379292},{"c":31.495,"h":31.5,"l":31.34,"n":744,"o":31.38,"t":"2026-10-02T19:00:00Z","v":25521,"vw":31.400114},{"c":31.61,"h":31.635,"l":31.44,"n":950,"o":31.48,"t":"2026-10-02T19:15:00Z","v":62301,"vw":31.564394},{"c":31.73,"h":31.76,"l":31.64,"n":1138,"o":31.64,"t":"2026-10-02T19:30:00Z","v":66541,"vw":31.68963},{"c":31.59,"h":31.805,"l":31.59,"n":3596,"o":31.75,"t":"2026-10-02T19:45:00Z","v":260950,"vw":31.681357},{"c":31.59,"h":31.6,"l":31.59,"n":27,"o":31.6,"t":"2026-10-02T20:00:00Z","v":216626,"vw":31.590025},{"c":31.575,"h":31.7,"l":31.38,"n":85,"o":31.38,"t":"2026-10-05T13:30:00Z","v":6772,"vw":31.424564},{"c":31.61,"h":31.625,"l":31.42,"n":529,"o":31.47,"t":"2026-10-05T13:45:00Z","v":19184,"vw":31.526966},{"c":31.87,"h":31.88,"l":31.52,"n":557,"o":31.55,"t":"2026-10-05T14:00:00Z","v":18786,"vw":31.672134},{"c":31.83,"h":32,"l":31.8,"n":681,"o":31.84,"t":"2026-10-05T14:15:00Z","v":24978,"vw":31.899466},{"c":31.9,"h":31.9,"l":31.67,"n":597,"o":31.82,"t":"2026-10-05T14:30:00Z","v":18758,"vw":31.818658},{"c":31.84,"h":31.9,"l":31.82,"n":334,"o":31.9,"t":"2026-10-05T14:45:00Z","v":8118,"vw":31.851973},{"c":31.63,"h":31.905,"l":31.56,"n":834,"o":31.85,"t":"2026-10-05T15:00:00Z","v":31812,"vw":31.764541},{"c":31.77,"h":31.78,"l":31.625,"n":737,"o":31.6595,"t":"2026-10-05T15:15:00Z","v":41445,"vw":31.663316},{"c":31.81,"h":31.81,"l":31.74,"n":361,"o":31.79,"t":"2026-10-05T15:30:00Z","v":10434,"vw":31.771913},{"c":31.89,"h":31.89,"l":31.74,"n":321,"o":31.78,"t":"2026-10-05T15:45:00Z","v":9404,"vw":31.806946},{"c":31.93,"h":31.93,"l":31.83,"n":373,"o":31.875,"t":"2026-10-05T16:00:00Z","v":10643,"vw":31.859456},{"c":32.02,"h":32.05,"l":31.92,"n":453,"o":31.93,"t":"2026-10-05T16:15:00Z","v":15837,"vw":31.979497},{"c":32.085,"h":32.085,"l":32.01,"n":486,"o":32.04,"t":"2026-10-05T16:30:00Z","v":15497,"vw":32.038185},{"c":31.99,"h":32.1,"l":31.92,"n":694,"o":32.09,"t":"2026-10-05T16:45:00Z","v":24433,"vw":32.005367},{"c":31.94,"h":31.976,"l":31.92,"n":479,"o":31.97,"t":"2026-10-05T17:00:00Z","v":19131,"vw":31.94334},{"c":32.0038,"h":32.01,"l":31.95,"n":477,"o":31.975,"t":"2026-10-05T17:15:00Z","v":19652,"vw":31.987128},{"c":31.9803,"h":32,"l":31.95,"n":666,"o":31.98,"t":"2026-10-05T17:30:00Z","v":24581,"vw":31.980629},{"c":32.035,"h":32.08,"l":31.98,"n":1003,"o":31.99,"t":"2026-10-05T17:45:00Z","v":74146,"vw":32.016639},{"c":31.99,"h":32.05,"l":31.98,"n":514,"o":32.035,"t":"2026-10-05T18:00:00Z","v":25677,"vw":32.019039},{"c":32,"h":32,"l":31.945,"n":456,"o":31.985,"t":"2026-10-05T18:15:00Z","v":16665,"vw":31.969992},{"c":32.035,"h":32.04,"l":31.92,"n":418,"o":31.985,"t":"2026-10-05T18:30:00Z","v":17329,"vw":31.966724},{"c":32.03,"h":32.06,"l":32.005,"n":592,"o":32.06,"t":"2026-10-05T18:45:00Z","v":28134,"vw":32.028575},{"c":32.12,"h":32.15,"l":32.02,"n":740,"o":32.05,"t":"2026-10-05T19:00:00Z","v":31183,"vw":32.063698},{"c":32.14,"h":32.185,"l":32.1,"n":868,"o":32.12,"t":"2026-10-05T19:15:00Z","v":40681,"vw":32.145724},{"c":32.28,"h":32.3,"l":32.145,"n":1256,"o":32.15,"t":"2026-10-05T19:30:00Z","v":64124,"vw":32.20221},{"c":32.33,"h":32.435,"l":32.23,"n":4185,"o":32.265,"t":"2026-10-05T19:45:00Z","v":299987,"vw":32.340319},{"c":32.32,"h":32.34,"l":32.32,"n":40,"o":32.34,"t":"2026-10-05T20:00:00Z","v":280491,"vw":32.320007},{"c":32.32,"h":32.32,"l":32.32,"n":2,"o":32.32,"t":"2026-10-05T20:30:00Z","v":1144,"vw":32.32},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-06T11:00:00Z","v":190,"vw":32.28},{"c":32.49,"h":32.49,"l":32.49,"n":2,"o":32.49,"t":"2026-10-06T12:00:00Z","v":512,"vw":32.49},{"c":32.5,"h":32.625,"l":32.32,"n":322,"o":32.35,"t":"2026-10-06T13:30:00Z","v":25788,"vw":32.40885},{"c":32.645,"h":32.65,"l":32.445,"n":311,"o":32.565,"t":"2026-10-06T13:45:00Z","v":15128,"vw":32.532531},{"c":32.79,"h":33.04,"l":32.65,"n":746,"o":32.65,"t":"2026-10-06T14:00:00Z","v":45192,"vw":32.871073},{"c":32.75,"h":32.815,"l":32.67,"n":551,"o":32.795,"t":"2026-10-06T14:15:00Z","v":22270,"vw":32.721868},{"c":33.04,"h":33.06,"l":32.755,"n":848,"o":32.755,"t":"2026-10-06T14:30:00Z","v":48004,"vw":32.954467},{"c":33.14,"h":33.21,"l":33.04,"n":882,"o":33.04,"t":"2026-10-06T14:45:00Z","v":51238,"vw":33.132689},{"c":33.2,"h":33.24,"l":33.13,"n":533,"o":33.13,"t":"2026-10-06T15:00:00Z","v":27539,"vw":33.189922},{"c":33.21,"h":33.26,"l":33.17,"n":777,"o":33.205,"t":"2026-10-06T15:15:00Z","v":47994,"vw":33.206465},{"c":33.22,"h":33.225,"l":33.165,"n":510,"o":33.2,"t":"2026-10-06T15:30:00Z","v":25636,"vw":33.192518},{"c":33.41,"h":33.495,"l":33.23,"n":1168,"o":33.23,"t":"2026-10-06T15:45:00Z","v":77057,"vw":33.35224},{"c":33.59,"h":33.63,"l":33.42,"n":979,"o":33.44,"t":"2026-10-06T16:00:00Z","v":64248,"vw":33.570539},{"c":33.77,"h":33.77,"l":33.58,"n":763,"o":33.59,"t":"2026-10-06T16:15:00Z","v":34663,"vw":33.635316},{"c":33.77,"h":33.82,"l":33.72,"n":854,"o":33.765,"t":"2026-10-06T16:30:00Z","v":59346,"vw":33.785251},{"c":33.74,"h":33.795,"l":33.695,"n":494,"o":33.77,"t":"2026-10-06T16:45:00Z","v":26023,"vw":33.733716},{"c":33.73,"h":33.765,"l":33.62,"n":1129,"o":33.72,"t":"2026-10-06T17:00:00Z","v":77555,"vw":33.677482},{"c":33.755,"h":33.76,"l":33.645,"n":563,"o":33.74,"t":"2026-10-06T17:15:00Z","v":31092,"vw":33.69897},{"c":33.81,"h":33.94,"l":33.755,"n":883,"o":33.755,"t":"2026-10-06T17:30:00Z","v":49364,"vw":33.876329},{"c":33.74,"h":33.85,"l":33.685,"n":950,"o":33.81,"t":"2026-10-06T17:45:00Z","v":50261,"vw":33.800405},{"c":33.775,"h":33.845,"l":33.675,"n":790,"o":33.745,"t":"2026-10-06T18:00:00Z","v":46321,"vw":33.769261},{"c":33.555,"h":33.76,"l":33.54,"n":783,"o":33.76,"t":"2026-10-06T18:15:00Z","v":42951,"vw":33.638258},{"c":33.465,"h":33.56,"l":33.415,"n":923,"o":33.555,"t":"2026-10-06T18:30:00Z","v":52472,"vw":33.491706},{"c":33.54,"h":33.59,"l":33.47,"n":1100,"o":33.47,"t":"2026-10-06T18:45:00Z","v":67724,"vw":33.552856},{"c":33.6,"h":33.65,"l":33.54,"n":972,"o":33.55,"t":"2026-10-06T19:00:00Z","v":63399,"vw":33.590491},{"c":33.61,"h":33.62,"l":33.47,"n":1189,"o":33.61,"t":"2026-10-06T19:15:00Z","v":81629,"vw":33.543194},{"c":33.67,"h":33.729,"l":33.61,"n":1809,"o":33.61,"t":"2026-10-06T19:30:00Z","v":113988,"vw":33.67021},{"c":33.85,"h":33.85,"l":33.64,"n":5723,"o":33.67,"t":"2026-10-06T19:45:00Z","v":541182,"vw":33.759989},{"c":33.83,"h":33.83,"l":33.82,"n":50,"o":33.82,"t":"2026-10-06T20:00:00Z","v":459509,"vw":33.829995},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-06T20:30:00Z","v":585,"vw":33.83},{"c":33.74,"h":33.74,"l":33.74,"n":15,"o":33.74,"t":"2026-10-07T13:15:00Z","v":150,"vw":33.74},{"c":33.01,"h":33.48,"l":33.01,"n":201,"o":33.48,"t":"2026-10-07T13:30:00Z","v":21879,"vw":33.31985},{"c":32.974,"h":33.14,"l":32.93,"n":301,"o":33,"t":"2026-10-07T13:45:00Z","v":22236,"vw":33.040002},{"c":32.9,"h":33.13,"l":32.9,"n":452,"o":32.975,"t":"2026-10-07T14:00:00Z","v":19559,"vw":33.015078},{"c":32.97,"h":33.06,"l":32.9,"n":615,"o":32.9,"t":"2026-10-07T14:15:00Z","v":30247,"vw":32.986826},{"c":32.77,"h":33.08,"l":32.77,"n":985,"o":32.98,"t":"2026-10-07T14:30:00Z","v":47169,"vw":33.029307},{"c":32.72,"h":32.8,"l":32.66,"n":410,"o":32.8,"t":"2026-10-07T14:45:00Z","v":15716,"vw":32.731388},{"c":32.895,"h":32.921,"l":32.72,"n":479,"o":32.735,"t":"2026-10-07T15:00:00Z","v":20080,"vw":32.819135},{"c":32.93,"h":32.93,"l":32.84,"n":398,"o":32.88,"t":"2026-10-07T15:15:00Z","v":15653,"vw":32.880876},{"c":32.7,"h":32.95,"l":32.69,"n":549,"o":32.93,"t":"2026-10-07T15:30:00Z","v":22267,"vw":32.837922},{"c":32.67,"h":32.745,"l":32.57,"n":486,"o":32.7,"t":"2026-10-07T15:45:00Z","v":19656,"vw":32.664519},{"c":32.535,"h":32.66,"l":32.47,"n":644,"o":32.65,"t":"2026-10-07T16:00:00Z","v":24448,"vw":32.554418},{"c":32.5,"h":32.59,"l":32.47,"n":771,"o":32.535,"t":"2026-10-07T16:15:00Z","v":36792,"vw":32.516977},{"c":32.53,"h":32.57,"l":32.46,"n":447,"o":32.5,"t":"2026-10-07T16:30:00Z","v":17887,"vw":32.510653},{"c":32.65,"h":32.67,"l":32.54,"n":685,"o":32.54,"t":"2026-10-07T16:45:00Z","v":28337,"vw":32.619514},{"c":32.74,"h":32.74,"l":32.635,"n":563,"o":32.64,"t":"2026-10-07T17:00:00Z","v":23992,"vw":32.684423},{"c":32.73,"h":32.785,"l":32.71,"n":622,"o":32.75,"t":"2026-10-07T17:15:00Z","v":23470,"vw":32.746617},{"c":32.825,"h":32.855,"l":32.73,"n":764,"o":32.74,"t":"2026-10-07T17:30:00Z","v":26593,"vw":32.804929},{"c":32.66,"h":32.89,"l":32.655,"n":729,"o":32.84,"t":"2026-10-07T17:45:00Z","v":29201,"vw":32.779295},{"c":32.6,"h":32.695,"l":32.58,"n":635,"o":32.68,"t":"2026-10-07T18:00:00Z","v":24047,"vw":32.64734},{"c":32.63,"h":32.635,"l":32.56,"n":781,"o":32.605,"t":"2026-10-07T18:15:00Z","v":31018,"vw":32.596766},{"c":32.59,"h":32.65,"l":32.57,"n":910,"o":32.635,"t":"2026-10-07T18:30:00Z","v":43165,"vw":32.610304},{"c":32.47,"h":32.61,"l":32.47,"n":1010,"o":32.59,"t":"2026-10-07T18:45:00Z","v":54550,"vw":32.540007},{"c":32.43,"h":32.51,"l":32.37,"n":796,"o":32.48,"t":"2026-10-07T19:00:00Z","v":34420,"vw":32.424921},{"c":32.41,"h":32.44,"l":32.355,"n":942,"o":32.43,"t":"2026-10-07T19:15:00Z","v":41223,"vw":32.40028},{"c":32.47,"h":32.535,"l":32.42,"n":1317,"o":32.42,"t":"2026-10-07T19:30:00Z","v":66206,"vw":32.468607},{"c":32.46,"h":32.515,"l":32.375,"n":3514,"o":32.47,"t":"2026-10-07T19:45:00Z","v":231248,"vw":32.438793},{"c":32.45,"h":32.45,"l":32.45,"n":41,"o":32.45,"t":"2026-10-07T20:00:00Z","v":332615,"vw":32.45},{"c":32.45,"h":32.45,"l":32.45,"n":6,"o":32.45,"t":"2026-10-08T10:15:00Z","v":603,"vw":32.45},{"c":32.29,"h":32.54,"l":31.97,"n":436,"o":32.02,"t":"2026-10-08T13:30:00Z","v":46812,"vw":32.071859},{"c":32.25,"h":32.46,"l":32.24,"n":100,"o":32.35,"t":"2026-10-08T13:45:00Z","v":5204,"vw":32.355898},{"c":32.19,"h":32.32,"l":32.15,"n":271,"o":32.31,"t":"2026-10-08T14:00:00Z","v":10728,"vw":32.24636},{"c":32.175,"h":32.24,"l":32.08,"n":415,"o":32.22,"t":"2026-10-08T14:15:00Z","v":23424,"vw":32.162595},{"c":32.06,"h":32.22,"l":32.06,"n":298,"o":32.185,"t":"2026-10-08T14:30:00Z","v":29444,"vw":32.18632},{"c":31.94,"h":32.15,"l":31.925,"n":492,"o":32.07,"t":"2026-10-08T14:45:00Z","v":40504,"vw":31.994947},{"c":31.88,"h":32.015,"l":31.87,"n":254,"o":31.9,"t":"2026-10-08T15:00:00Z","v":11425,"vw":31.957818},{"c":31.92,"h":31.93,"l":31.77,"n":316,"o":31.875,"t":"2026-10-08T15:15:00Z","v":12952,"vw":31.84057},{"c":31.825,"h":31.935,"l":31.82,"n":230,"o":31.935,"t":"2026-10-08T15:30:00Z","v":9157,"vw":31.872796},{"c":31.87,"h":31.9,"l":31.81,"n":326,"o":31.815,"t":"2026-10-08T15:45:00Z","v":10775,"vw":31.851835},{"c":31.9,"h":31.93,"l":31.86,"n":315,"o":31.865,"t":"2026-10-08T16:00:00Z","v":8332,"vw":31.903153},{"c":31.95,"h":32.22,"l":31.93,"n":578,"o":31.95,"t":"2026-10-08T16:15:00Z","v":27127,"vw":32.046865},{"c":32.015,"h":32.02,"l":31.925,"n":383,"o":31.99,"t":"2026-10-08T16:30:00Z","v":12964,"vw":31.98208},{"c":32.11,"h":32.18,"l":31.97,"n":612,"o":31.99,"t":"2026-10-08T16:45:00Z","v":20269,"vw":32.041524},{"c":32.12,"h":32.13,"l":31.99,"n":463,"o":32.11,"t":"2026-10-08T17:00:00Z","v":32931,"vw":32.063539},{"c":32.13,"h":32.22,"l":32.07,"n":557,"o":32.1,"t":"2026-10-08T17:15:00Z","v":21710,"vw":32.121433},{"c":32.34,"h":32.375,"l":32.1,"n":389,"o":32.16,"t":"2026-10-08T17:30:00Z","v":17270,"vw":32.202561},{"c":32.4,"h":32.7,"l":32.27,"n":1393,"o":32.4,"t":"2026-10-08T17:45:00Z","v":97467,"vw":32.473252},{"c":32.495,"h":32.77,"l":32.38,"n":643,"o":32.405,"t":"2026-10-08T18:00:00Z","v":61919,"vw":32.515689},{"c":32.42,"h":32.52,"l":32.355,"n":895,"o":32.46,"t":"2026-10-08T18:15:00Z","v":71770,"vw":32.417542},{"c":32.44,"h":32.485,"l":32.38,"n":703,"o":32.4,"t":"2026-10-08T18:30:00Z","v":31953,"vw":32.413178},{"c":32.42,"h":32.52,"l":32.41,"n":751,"o":32.44,"t":"2026-10-08T18:45:00Z","v":36181,"vw":32.458174},{"c":32.45,"h":32.5,"l":32.385,"n":751,"o":32.42,"t":"2026-10-08T19:00:00Z","v":44974,"vw":32.451318},{"c":32.51,"h":32.58,"l":32.38,"n":973,"o":32.455,"t":"2026-10-08T19:15:00Z","v":60695,"vw":32.501102},{"c":32.41,"h":32.57,"l":32.41,"n":1495,"o":32.55,"t":"2026-10-08T19:30:00Z","v":79288,"vw":32.503842},{"c":32.52,"h":32.545,"l":32.355,"n":4795,"o":32.415,"t":"2026-10-08T19:45:00Z","v":384239,"vw":32.483127},{"c":32.52,"h":32.52,"l":32.52,"n":36,"o":32.52,"t":"2026-10-08T20:00:00Z","v":549655,"vw":32.52},{"c":32.61,"h":32.61,"l":32.61,"n":2,"o":32.61,"t":"2026-10-09T11:00:00Z","v":3000,"vw":32.61},{"c":32.2,"h":32.46,"l":31.98,"n":107,"o":32.34,"t":"2026-10-09T13:30:00Z","v":9682,"vw":32.313239},{"c":32.2,"h":32.2,"l":32.05,"n":48,"o":32.115,"t":"2026-10-09T13:45:00Z","v":2525,"vw":32.164013},{"c":32.17,"h":32.33,"l":32.17,"n":125,"o":32.33,"t":"2026-10-09T14:00:00Z","v":4047,"vw":32.245389},{"c":32.27,"h":32.36,"l":32.25,"n":227,"o":32.25,"t":"2026-10-09T14:15:00Z","v":7620,"vw":32.293523},{"c":32.39,"h":32.39,"l":32.23,"n":242,"o":32.26,"t":"2026-10-09T14:30:00Z","v":5179,"vw":32.297114},{"c":32.44,"h":32.515,"l":32.395,"n":154,"o":32.395,"t":"2026-10-09T14:45:00Z","v":6056,"vw":32.447287},{"c":32.56,"h":32.595,"l":32.47,"n":282,"o":32.5,"t":"2026-10-09T15:00:00Z","v":11041,"vw":32.537533},{"c":32.57,"h":32.58,"l":32.5,"n":216,"o":32.55,"t":"2026-10-09T15:15:00Z","v":7564,"vw":32.537664},{"c":32.4,"h":32.575,"l":32.285,"n":390,"o":32.575,"t":"2026-10-09T15:30:00Z","v":13571,"vw":32.40973},{"c":32.325,"h":32.38,"l":32.32,"n":178,"o":32.37,"t":"2026-10-09T15:45:00Z","v":4201,"vw":32.340227},{"c":32.38,"h":32.4,"l":32.33,"n":269,"o":32.38,"t":"2026-10-09T16:00:00Z","v":8957,"vw":32.364067},{"c":32.49,"h":32.49,"l":32.31,"n":367,"o":32.365,"t":"2026-10-09T16:15:00Z","v":15172,"vw":32.386695},{"c":32.6232,"h":32.64,"l":32.495,"n":231,"o":32.495,"t":"2026-10-09T16:30:00Z","v":5242,"vw":32.579248},{"c":32.68,"h":32.75,"l":32.625,"n":354,"o":32.625,"t":"2026-10-09T16:45:00Z","v":13402,"vw":32.684865},{"c":32.72,"h":32.745,"l":32.65,"n":402,"o":32.67,"t":"2026-10-09T17:00:00Z","v":13828,"vw":32.6883},{"c":32.625,"h":32.74,"l":32.625,"n":418,"o":32.685,"t":"2026-10-09T17:15:00Z","v":20969,"vw":32.666238},{"c":32.59,"h":32.65,"l":32.5,"n":552,"o":32.625,"t":"2026-10-09T17:30:00Z","v":25611,"vw":32.583696},{"c":32.62,"h":32.625,"l":32.57,"n":326,"o":32.62,"t":"2026-10-09T17:45:00Z","v":14223,"vw":32.602615},{"c":32.605,"h":32.63,"l":32.58,"n":527,"o":32.62,"t":"2026-10-09T18:00:00Z","v":26581,"vw":32.600213},{"c":32.62,"h":32.62,"l":32.6,"n":263,"o":32.605,"t":"2026-10-09T18:15:00Z","v":10427,"vw":32.607902},{"c":32.615,"h":32.665,"l":32.6,"n":444,"o":32.61,"t":"2026-10-09T18:30:00Z","v":17077,"vw":32.63181},{"c":32.655,"h":32.67,"l":32.5901,"n":534,"o":32.615,"t":"2026-10-09T18:45:00Z","v":26479,"vw":32.630176},{"c":32.67,"h":32.68,"l":32.63,"n":461,"o":32.66,"t":"2026-10-09T19:00:00Z","v":24519,"vw":32.658211},{"c":32.67,"h":32.705,"l":32.635,"n":687,"o":32.66,"t":"2026-10-09T19:15:00Z","v":36018,"vw":32.673481},{"c":32.52,"h":32.66,"l":32.47,"n":1235,"o":32.66,"t":"2026-10-09T19:30:00Z","v":87808,"vw":32.545341},{"c":32.37,"h":32.52,"l":32.31,"n":2854,"o":32.52,"t":"2026-10-09T19:45:00Z","v":195613,"vw":32.36114},{"c":32.36,"h":32.36,"l":32.36,"n":39,"o":32.36,"t":"2026-10-09T20:00:00Z","v":162334,"vw":32.36},{"c":32,"h":32.36,"l":31.82,"n":35,"o":32.35,"t":"2026-10-12T11:00:00Z","v":3571,"vw":32.14867},{"c":31.09,"h":31.24,"l":31.08,"n":13,"o":31.24,"t":"2026-10-12T13:15:00Z","v":1031,"vw":31.136057},{"c":31.15,"h":31.665,"l":30.88,"n":897,"o":30.9,"t":"2026-10-12T13:30:00Z","v":117010,"vw":31.054235},{"c":31.34,"h":31.365,"l":31.05,"n":785,"o":31.175,"t":"2026-10-12T13:45:00Z","v":63487,"vw":31.181342},{"c":31.51,"h":31.55,"l":31.19,"n":973,"o":31.34,"t":"2026-10-12T14:00:00Z","v":52239,"vw":31.350643},{"c":31.49,"h":31.55,"l":31.38,"n":688,"o":31.52,"t":"2026-10-12T14:15:00Z","v":29032,"vw":31.458303},{"c":31.5,"h":31.56,"l":31.38,"n":567,"o":31.485,"t":"2026-10-12T14:30:00Z","v":18563,"vw":31.483787},{"c":31.63,"h":31.725,"l":31.47,"n":675,"o":31.48,"t":"2026-10-12T14:45:00Z","v":25568,"vw":31.603331},{"c":31.53,"h":31.68,"l":31.5,"n":484,"o":31.6,"t":"2026-10-12T15:00:00Z","v":18365,"vw":31.618967},{"c":31.355,"h":31.56,"l":31.34,"n":490,"o":31.54,"t":"2026-10-12T15:15:00Z","v":17916,"vw":31.454992},{"c":31.57,"h":31.58,"l":31.34,"n":573,"o":31.34,"t":"2026-10-12T15:30:00Z","v":25484,"vw":31.476205},{"c":31.69,"h":31.7,"l":31.53,"n":382,"o":31.57,"t":"2026-10-12T15:45:00Z","v":13536,"vw":31.606602},{"c":31.765,"h":31.82,"l":31.67,"n":412,"o":31.685,"t":"2026-10-12T16:00:00Z","v":15494,"vw":31.744184},{"c":31.78,"h":31.785,"l":31.705,"n":396,"o":31.745,"t":"2026-10-12T16:15:00Z","v":18458,"vw":31.753506},{"c":31.765,"h":31.7738,"l":31.7,"n":405,"o":31.77,"t":"2026-10-12T16:30:00Z","v":15275,"vw":31.730022},{"c":31.8,"h":31.8,"l":31.73,"n":358,"o":31.765,"t":"2026-10-12T16:45:00Z","v":15914,"vw":31.761494},{"c":31.8544,"h":31.86,"l":31.75,"n":387,"o":31.78,"t":"2026-10-12T17:00:00Z","v":14878,"vw":31.806848},{"c":31.955,"h":32.04,"l":31.88,"n":593,"o":31.88,"t":"2026-10-12T17:15:00Z","v":25062,"vw":31.96503},{"c":31.965,"h":32.015,"l":31.9101,"n":474,"o":31.97,"t":"2026-10-12T17:30:00Z","v":19365,"vw":31.956675},{"c":32.115,"h":32.18,"l":31.955,"n":605,"o":31.955,"t":"2026-10-12T17:45:00Z","v":25932,"vw":32.069095},{"c":31.99,"h":32.15,"l":31.9701,"n":573,"o":32.12,"t":"2026-10-12T18:00:00Z","v":21141,"vw":32.039813},{"c":31.932,"h":32.01,"l":31.895,"n":727,"o":31.99,"t":"2026-10-12T18:15:00Z","v":30465,"vw":31.969756},{"c":31.89,"h":31.94,"l":31.855,"n":679,"o":31.94,"t":"2026-10-12T18:30:00Z","v":36577,"vw":31.894612},{"c":31.87,"h":31.905,"l":31.84,"n":611,"o":31.9,"t":"2026-10-12T18:45:00Z","v":31024,"vw":31.876933},{"c":31.895,"h":31.98,"l":31.835,"n":850,"o":31.89,"t":"2026-10-12T19:00:00Z","v":45674,"vw":31.908171},{"c":31.93,"h":32.01,"l":31.895,"n":972,"o":31.915,"t":"2026-10-12T19:15:00Z","v":62264,"vw":31.958017},{"c":31.955,"h":31.96,"l":31.74,"n":1653,"o":31.93,"t":"2026-10-12T19:30:00Z","v":101417,"vw":31.865921},{"c":32.035,"h":32.07,"l":31.82,"n":4590,"o":31.955,"t":"2026-10-12T19:45:00Z","v":325493,"vw":31.974154},{"c":32.03,"h":32.03,"l":32.03,"n":39,"o":32.03,"t":"2026-10-12T20:00:00Z","v":306210,"vw":32.03},{"c":32.03,"h":32.03,"l":32.03,"n":1,"o":32.03,"t":"2026-10-12T20:30:00Z","v":708,"vw":32.03},{"c":32.03,"h":32.434,"l":31.975,"n":572,"o":32.01,"t":"2026-10-13T13:30:00Z","v":47921,"vw":32.12464},{"c":32.055,"h":32.17,"l":31.99,"n":501,"o":32.04,"t":"2026-10-13T13:45:00Z","v":35372,"vw":32.069936},{"c":32.08,"h":32.11,"l":31.87,"n":749,"o":32.01,"t":"2026-10-13T14:00:00Z","v":49486,"vw":31.994974},{"c":32.04,"h":32.13,"l":31.97,"n":530,"o":32.08,"t":"2026-10-13T14:15:00Z","v":23484,"vw":32.051564},{"c":32.14,"h":32.175,"l":32.005,"n":439,"o":32.06,"t":"2026-10-13T14:30:00Z","v":19172,"vw":32.093961},{"c":32.17,"h":32.18,"l":32.065,"n":452,"o":32.135,"t":"2026-10-13T14:45:00Z","v":17858,"vw":32.12179},{"c":32.02,"h":32.14,"l":32.02,"n":463,"o":32.14,"t":"2026-10-13T15:00:00Z","v":17031,"vw":32.101103},{"c":31.96,"h":32.02,"l":31.92,"n":473,"o":32,"t":"2026-10-13T15:15:00Z","v":16399,"vw":31.962693},{"c":31.87,"h":31.955,"l":31.87,"n":301,"o":31.94,"t":"2026-10-13T15:30:00Z","v":10921,"vw":31.902616},{"c":31.8,"h":31.895,"l":31.795,"n":414,"o":31.885,"t":"2026-10-13T15:45:00Z","v":14294,"vw":31.846146},{"c":31.73,"h":31.84,"l":31.695,"n":539,"o":31.81,"t":"2026-10-13T16:00:00Z","v":16411,"vw":31.756908},{"c":31.6844,"h":31.725,"l":31.68,"n":401,"o":31.72,"t":"2026-10-13T16:15:00Z","v":12150,"vw":31.696067},{"c":31.68,"h":31.705,"l":31.66,"n":268,"o":31.67,"t":"2026-10-13T16:30:00Z","v":10883,"vw":31.684663},{"c":31.68,"h":31.68,"l":31.56,"n":825,"o":31.67,"t":"2026-10-13T16:45:00Z","v":55065,"vw":31.628956},{"c":31.775,"h":31.785,"l":31.66,"n":210,"o":31.67,"t":"2026-10-13T17:00:00Z","v":5411,"vw":31.71834},{"c":31.73,"h":31.795,"l":31.72,"n":285,"o":31.76,"t":"2026-10-13T17:15:00Z","v":10222,"vw":31.761553},{"c":31.75,"h":31.77,"l":31.71,"n":348,"o":31.72,"t":"2026-10-13T17:30:00Z","v":12574,"vw":31.7437},{"c":31.74,"h":31.78,"l":31.63,"n":442,"o":31.74,"t":"2026-10-13T17:45:00Z","v":19606,"vw":31.697139},{"c":31.855,"h":31.89,"l":31.72,"n":496,"o":31.72,"t":"2026-10-13T18:00:00Z","v":18357,"vw":31.815985},{"c":31.94,"h":31.94,"l":31.85,"n":369,"o":31.85,"t":"2026-10-13T18:15:00Z","v":13436,"vw":31.887025},{"c":31.92,"h":31.94,"l":31.84,"n":518,"o":31.93,"t":"2026-10-13T18:30:00Z","v":23278,"vw":31.887868},{"c":31.78,"h":31.985,"l":31.77,"n":553,"o":31.91,"t":"2026-10-13T18:45:00Z","v":21268,"vw":31.879164},{"c":31.945,"h":31.955,"l":31.78,"n":493,"o":31.78,"t":"2026-10-13T19:00:00Z","v":18237,"vw":31.87472},{"c":31.79,"h":31.95,"l":31.78,"n":579,"o":31.95,"t":"2026-10-13T19:15:00Z","v":18471,"vw":31.869359},{"c":31.88,"h":31.89,"l":31.78,"n":761,"o":31.8,"t":"2026-10-13T19:30:00Z","v":33400,"vw":31.840601},{"c":31.82,"h":32.01,"l":31.78,"n":2600,"o":31.88,"t":"2026-10-13T19:45:00Z","v":167486,"vw":31.876471},{"c":31.83,"h":31.83,"l":31.82,"n":30,"o":31.82,"t":"2026-10-13T20:00:00Z","v":176393,"vw":31.829969},{"c":31.27,"h":31.73,"l":30.98,"n":512,"o":31.52,"t":"2026-10-14T13:30:00Z","v":75374,"vw":31.424841},{"c":31.32,"h":31.36,"l":31.17,"n":369,"o":31.19,"t":"2026-10-14T13:45:00Z","v":97341,"vw":31.288058},{"c":31.25,"h":31.31,"l":31.02,"n":468,"o":31.28,"t":"2026-10-14T14:00:00Z","v":21085,"vw":31.161155},{"c":31.32,"h":31.33,"l":31.21,"n":281,"o":31.25,"t":"2026-10-14T14:15:00Z","v":10507,"vw":31.250676},{"c":31.33,"h":31.33,"l":31.23,"n":469,"o":31.29,"t":"2026-10-14T14:30:00Z","v":21805,"vw":31.286804},{"c":31.215,"h":31.31,"l":31.16,"n":227,"o":31.31,"t":"2026-10-14T14:45:00Z","v":9808,"vw":31.212415},{"c":31.175,"h":31.24,"l":31.13,"n":484,"o":31.21,"t":"2026-10-14T15:00:00Z","v":34563,"vw":31.181417},{"c":31.27,"h":31.27,"l":31.12,"n":299,"o":31.17,"t":"2026-10-14T15:15:00Z","v":11480,"vw":31.207742},{"c":31.22,"h":31.29,"l":31.17,"n":412,"o":31.24,"t":"2026-10-14T15:30:00Z","v":19455,"vw":31.22035},{"c":31.165,"h":31.24,"l":31.16,"n":456,"o":31.215,"t":"2026-10-14T15:45:00Z","v":18085,"vw":31.197084},{"c":31.16,"h":31.24,"l":31.14,"n":614,"o":31.19,"t":"2026-10-14T16:00:00Z","v":25200,"vw":31.190871},{"c":31.25,"h":31.31,"l":31.16,"n":484,"o":31.16,"t":"2026-10-14T16:15:00Z","v":37003,"vw":31.218252},{"c":31.16,"h":31.25,"l":31.16,"n":448,"o":31.24,"t":"2026-10-14T16:30:00Z","v":17657,"vw":31.22488},{"c":31.33,"h":31.33,"l":31.08,"n":470,"o":31.16,"t":"2026-10-14T16:45:00Z","v":46395,"vw":31.160693},{"c":31.185,"h":31.33,"l":31.18,"n":473,"o":31.325,"t":"2026-10-14T17:00:00Z","v":18012,"vw":31.28607},{"c":31.18,"h":31.245,"l":31.15,"n":483,"o":31.185,"t":"2026-10-14T17:15:00Z","v":30155,"vw":31.20886},{"c":31.12,"h":31.16,"l":31.085,"n":552,"o":31.16,"t":"2026-10-14T17:30:00Z","v":21758,"vw":31.128578},{"c":31.12,"h":31.14,"l":31.08,"n":440,"o":31.11,"t":"2026-10-14T17:45:00Z","v":18464,"vw":31.107551},{"c":31.12,"h":31.12,"l":31.02,"n":479,"o":31.11,"t":"2026-10-14T18:00:00Z","v":17422,"vw":31.066737},{"c":31.32,"h":31.38,"l":31.14,"n":576,"o":31.14,"t":"2026-10-14T18:15:00Z","v":49192,"vw":31.235956},{"c":31.21,"h":31.31,"l":31.185,"n":730,"o":31.31,"t":"2026-10-14T18:30:00Z","v":36699,"vw":31.242559},{"c":31.22,"h":31.27,"l":31.17,"n":853,"o":31.23,"t":"2026-10-14T18:45:00Z","v":46868,"vw":31.221689},{"c":31.14,"h":31.22,"l":31.1,"n":867,"o":31.22,"t":"2026-10-14T19:00:00Z","v":50401,"vw":31.183128},{"c":31.235,"h":31.26,"l":31.13,"n":817,"o":31.14,"t":"2026-10-14T19:15:00Z","v":41926,"vw":31.189705},{"c":31.38,"h":31.42,"l":31.235,"n":1310,"o":31.235,"t":"2026-10-14T19:30:00Z","v":91534,"vw":31.334793},{"c":31.485,"h":31.54,"l":31.25,"n":3166,"o":31.37,"t":"2026-10-14T19:45:00Z","v":250285,"vw":31.456782},{"c":31.49,"h":31.49,"l":31.48,"n":28,"o":31.48,"t":"2026-10-14T20:00:00Z","v":234786,"vw":31.489981},{"c":32.22,"h":32.39,"l":31.96,"n":95,"o":31.96,"t":"2026-10-15T13:30:00Z","v":14437,"vw":31.987058},{"c":32.36,"h":32.48,"l":32.22,"n":455,"o":32.22,"t":"2026-10-15T13:45:00Z","v":21447,"vw":32.377847},{"c":32.68,"h":32.69,"l":32.33,"n":652,"o":32.36,"t":"2026-10-15T14:00:00Z","v":34443,"vw":32.530013},{"c":32.835,"h":32.92,"l":32.6,"n":442,"o":32.68,"t":"2026-10-15T14:15:00Z","v":21499,"vw":32.743216},{"c":32.66,"h":32.875,"l":32.635,"n":368,"o":32.835,"t":"2026-10-15T14:30:00Z","v":15064,"vw":32.801574},{"c":32.74,"h":32.775,"l":32.53,"n":450,"o":32.66,"t":"2026-10-15T14:45:00Z","v":21206,"vw":32.665236},{"c":32.76,"h":32.88,"l":32.74,"n":546,"o":32.74,"t":"2026-10-15T15:00:00Z","v":31051,"vw":32.807714},{"c":32.72,"h":32.83,"l":32.6801,"n":567,"o":32.74,"t":"2026-10-15T15:15:00Z","v":26987,"vw":32.752114},{"c":32.395,"h":32.6952,"l":32.39,"n":546,"o":32.69,"t":"2026-10-15T15:30:00Z","v":27692,"vw":32.581137},{"c":32.33,"h":32.42,"l":32.28,"n":514,"o":32.389133,"t":"2026-10-15T15:45:00Z","v":20240,"vw":32.329153},{"c":32.22,"h":32.35,"l":32.21,"n":427,"o":32.335,"t":"2026-10-15T16:00:00Z","v":15462,"vw":32.27311},{"c":32.28,"h":32.335,"l":32.22,"n":476,"o":32.22,"t":"2026-10-15T16:15:00Z","v":16919,"vw":32.270028},{"c":32.27,"h":32.34,"l":32.22,"n":414,"o":32.28,"t":"2026-10-15T16:30:00Z","v":17353,"vw":32.290547},{"c":32.24,"h":32.275,"l":32.21,"n":418,"o":32.275,"t":"2026-10-15T16:45:00Z","v":14447,"vw":32.234012},{"c":32.33,"h":32.33,"l":32.24,"n":612,"o":32.24,"t":"2026-10-15T17:00:00Z","v":20552,"vw":32.26069},{"c":32.41,"h":32.42,"l":32.36,"n":236,"o":32.36,"t":"2026-10-15T17:15:00Z","v":7506,"vw":32.401403},{"c":32.485,"h":32.485,"l":32.4,"n":377,"o":32.415,"t":"2026-10-15T17:30:00Z","v":17605,"vw":32.427028},{"c":32.495,"h":32.51,"l":32.445,"n":460,"o":32.5,"t":"2026-10-15T17:45:00Z","v":19434,"vw":32.483095},{"c":32.5,"h":32.525,"l":32.43,"n":551,"o":32.51,"t":"2026-10-15T18:00:00Z","v":25831,"vw":32.487899},{"c":32.4701,"h":32.51,"l":32.47,"n":394,"o":32.5,"t":"2026-10-15T18:15:00Z","v":21968,"vw":32.494708},{"c":32.51,"h":32.55,"l":32.465,"n":507,"o":32.48,"t":"2026-10-15T18:30:00Z","v":28247,"vw":32.502532},{"c":32.535,"h":32.55,"l":32.47,"n":477,"o":32.51,"t":"2026-10-15T18:45:00Z","v":26887,"vw":32.506276},{"c":32.5,"h":32.57,"l":32.48,"n":550,"o":32.535,"t":"2026-10-15T19:00:00Z","v":29626,"vw":32.516822},{"c":32.48,"h":32.53,"l":32.455,"n":544,"o":32.51,"t":"2026-10-15T19:15:00Z","v":29469,"vw":32.48538},{"c":32.73,"h":32.805,"l":32.485,"n":937,"o":32.485,"t":"2026-10-15T19:30:00Z","v":65630,"vw":32.647804},{"c":32.63,"h":32.77,"l":32.5601,"n":3150,"o":32.73,"t":"2026-10-15T19:45:00Z","v":190729,"vw":32.647887},{"c":32.64,"h":32.64,"l":32.64,"n":30,"o":32.64,"t":"2026-10-15T20:00:00Z","v":200262,"vw":32.64},{"c":32.64,"h":32.8626,"l":32.64,"n":2,"o":32.8626,"t":"2026-10-15T20:15:00Z","v":2457,"vw":32.656308},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-16T08:00:00Z","v":150,"vw":32.6},{"c":32.91,"h":32.99,"l":32.7,"n":232,"o":32.7,"t":"2026-10-16T13:30:00Z","v":24808,"vw":32.771853},{"c":32.71,"h":32.95,"l":32.71,"n":360,"o":32.88,"t":"2026-10-16T13:45:00Z","v":15103,"vw":32.840912},{"c":32.46,"h":32.78,"l":32.46,"n":355,"o":32.74,"t":"2026-10-16T14:00:00Z","v":17926,"vw":32.620675},{"c":32.36,"h":32.445,"l":32.33,"n":337,"o":32.445,"t":"2026-10-16T14:15:00Z","v":12426,"vw":32.371294},{"c":32.16,"h":32.41,"l":32.15,"n":287,"o":32.36,"t":"2026-10-16T14:30:00Z","v":9528,"vw":32.278351},{"c":32.19,"h":32.24,"l":32.15,"n":327,"o":32.15,"t":"2026-10-16T14:45:00Z","v":9857,"vw":32.196268},{"c":32.16,"h":32.22,"l":32,"n":840,"o":32.22,"t":"2026-10-16T15:00:00Z","v":47250,"vw":32.096678},{"c":32.15,"h":32.24,"l":32.14,"n":384,"o":32.2,"t":"2026-10-16T15:15:00Z","v":12258,"vw":32.187231},{"c":32.08,"h":32.19,"l":32.07,"n":355,"o":32.11,"t":"2026-10-16T15:30:00Z","v":8648,"vw":32.140662},{"c":32.1,"h":32.13,"l":32.02,"n":401,"o":32.065,"t":"2026-10-16T15:45:00Z","v":18628,"vw":32.082244},{"c":32.09,"h":32.17,"l":32.07,"n":528,"o":32.13,"t":"2026-10-16T16:00:00Z","v":22745,"vw":32.137196},{"c":32.025,"h":32.09,"l":32,"n":304,"o":32.09,"t":"2026-10-16T16:15:00Z","v":13960,"vw":32.034435},{"c":31.97,"h":32.015,"l":31.9475,"n":393,"o":32.015,"t":"2026-10-16T16:30:00Z","v":19549,"vw":31.971769},{"c":31.81,"h":31.98,"l":31.77,"n":543,"o":31.98,"t":"2026-10-16T16:45:00Z","v":25432,"vw":31.866318},{"c":31.81,"h":31.91,"l":31.76,"n":546,"o":31.83,"t":"2026-10-16T17:00:00Z","v":24534,"vw":31.838957},{"c":31.715,"h":31.83,"l":31.7,"n":297,"o":31.82,"t":"2026-10-16T17:15:00Z","v":10364,"vw":31.760961},{"c":31.72,"h":31.825,"l":31.68,"n":423,"o":31.74,"t":"2026-10-16T17:30:00Z","v":15172,"vw":31.753436},{"c":31.63,"h":31.74,"l":31.63,"n":260,"o":31.71,"t":"2026-10-16T17:45:00Z","v":8360,"vw":31.698253},{"c":31.53,"h":31.64,"l":31.53,"n":461,"o":31.63,"t":"2026-10-16T18:00:00Z","v":15896,"vw":31.587417},{"c":31.56,"h":31.6,"l":31.54,"n":283,"o":31.56,"t":"2026-10-16T18:15:00Z","v":7698,"vw":31.561167},{"c":31.49,"h":31.56,"l":31.45,"n":663,"o":31.56,"t":"2026-10-16T18:30:00Z","v":26766,"vw":31.511074},{"c":31.455,"h":31.52,"l":31.405,"n":542,"o":31.5,"t":"2026-10-16T18:45:00Z","v":21439,"vw":31.447988},{"c":31.46,"h":31.5,"l":31.39,"n":671,"o":31.43,"t":"2026-10-16T19:00:00Z","v":24677,"vw":31.446207},{"c":31.495,"h":31.6,"l":31.47,"n":641,"o":31.47,"t":"2026-10-16T19:15:00Z","v":21856,"vw":31.543965},{"c":31.47,"h":31.58,"l":31.42,"n":1047,"o":31.51,"t":"2026-10-16T19:30:00Z","v":52801,"vw":31.523038},{"c":31.44,"h":31.5,"l":31.35,"n":3026,"o":31.47,"t":"2026-10-16T19:45:00Z","v":191668,"vw":31.430806},{"c":31.45,"h":31.45,"l":31.45,"n":44,"o":31.45,"t":"2026-10-16T20:00:00Z","v":192433,"vw":31.45},{"c":32.18,"h":32.44,"l":31.55,"n":417,"o":31.55,"t":"2026-10-19T13:30:00Z","v":38895,"vw":31.877837},{"c":32.055,"h":32.33,"l":32.055,"n":530,"o":32.165,"t":"2026-10-19T13:45:00Z","v":35985,"vw":32.167534},{"c":32.245,"h":32.56,"l":32.01,"n":602,"o":32.0525,"t":"2026-10-19T14:00:00Z","v":30877,"vw":32.325328},{"c":32.14,"h":32.285,"l":32.06,"n":505,"o":32.2,"t":"2026-10-19T14:15:00Z","v":27757,"vw":32.147301},{"c":32.02,"h":32.245,"l":32.015,"n":568,"o":32.14,"t":"2026-10-19T14:30:00Z","v":25414,"vw":32.150375},{"c":31.96,"h":32.07,"l":31.86,"n":330,"o":32.015,"t":"2026-10-19T14:45:00Z","v":10715,"vw":31.955399},{"c":32.08,"h":32.09,"l":31.96,"n":682,"o":31.96,"t":"2026-10-19T15:00:00Z","v":27082,"vw":32.022175},{"c":32.13,"h":32.18,"l":32.07,"n":494,"o":32.085,"t":"2026-10-19T15:15:00Z","v":15757,"vw":32.122864},{"c":32.04,"h":32.16,"l":32.04,"n":471,"o":32.11,"t":"2026-10-19T15:30:00Z","v":14332,"vw":32.098485},{"c":32.03,"h":32.065,"l":32,"n":448,"o":32,"t":"2026-10-19T15:45:00Z","v":15750,"vw":32.035784},{"c":32.025,"h":32.09,"l":31.93,"n":692,"o":32.03,"t":"2026-10-19T16:00:00Z","v":31644,"vw":32.004749},{"c":32.095,"h":32.14,"l":32.01,"n":742,"o":32.03,"t":"2026-10-19T16:15:00Z","v":34837,"vw":32.093816},{"c":32.22,"h":32.24,"l":32.05,"n":659,"o":32.095,"t":"2026-10-19T16:30:00Z","v":28591,"vw":32.138661},{"c":32.31,"h":32.425,"l":32.25,"n":826,"o":32.25,"t":"2026-10-19T16:45:00Z","v":37943,"vw":32.325799},{"c":32.24,"h":32.315,"l":32.225,"n":586,"o":32.315,"t":"2026-10-19T17:00:00Z","v":19447,"vw":32.262957},{"c":32.31,"h":32.31,"l":32.225,"n":596,"o":32.225,"t":"2026-10-19T17:15:00Z","v":19218,"vw":32.258867},{"c":32.38,"h":32.41,"l":32.26,"n":656,"o":32.29,"t":"2026-10-19T17:30:00Z","v":26788,"vw":32.30004},{"c":32.49,"h":32.52,"l":32.29,"n":711,"o":32.36,"t":"2026-10-19T17:45:00Z","v":28832,"vw":32.389817},{"c":32.75,"h":32.795,"l":32.495,"n":982,"o":32.495,"t":"2026-10-19T18:00:00Z","v":77054,"vw":32.567458},{"c":32.9,"h":32.9,"l":32.715,"n":819,"o":32.74,"t":"2026-10-19T18:15:00Z","v":42605,"vw":32.814816},{"c":32.71,"h":32.9,"l":32.71,"n":730,"o":32.9,"t":"2026-10-19T18:30:00Z","v":29872,"vw":32.761749},{"c":32.695,"h":32.75,"l":32.635,"n":1016,"o":32.725,"t":"2026-10-19T18:45:00Z","v":38951,"vw":32.700083},{"c":32.575,"h":32.695,"l":32.55,"n":744,"o":32.68,"t":"2026-10-19T19:00:00Z","v":30977,"vw":32.637208},{"c":32.6,"h":32.63,"l":32.55,"n":841,"o":32.58,"t":"2026-10-19T19:15:00Z","v":35143,"vw":32.597975},{"c":32.63,"h":32.67,"l":32.55,"n":1170,"o":32.6,"t":"2026-10-19T19:30:00Z","v":51752,"vw":32.608035},{"c":32.76,"h":32.81,"l":32.58,"n":4906,"o":32.645,"t":"2026-10-19T19:45:00Z","v":330898,"vw":32.716486},{"c":32.62,"h":32.75,"l":32.62,"n":47,"o":32.75,"t":"2026-10-19T20:00:00Z","v":247200,"vw":32.749538},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-19T20:15:00Z","v":382,"vw":32.75},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-19T20:30:00Z","v":143,"vw":32.75},{"c":33.36,"h":33.66,"l":32.62,"n":431,"o":32.85,"t":"2026-10-20T13:30:00Z","v":70717,"vw":33.125253},{"c":33.42,"h":33.6,"l":33.3193,"n":313,"o":33.32,"t":"2026-10-20T13:45:00Z","v":28515,"vw":33.399417},{"c":33.11,"h":33.35,"l":33.055,"n":374,"o":33.35,"t":"2026-10-20T14:00:00Z","v":15578,"vw":33.188301},{"c":33.36,"h":33.535,"l":33.1,"n":489,"o":33.11,"t":"2026-10-20T14:15:00Z","v":35716,"vw":33.245565},{"c":33.4,"h":33.57,"l":33.36,"n":249,"o":33.48,"t":"2026-10-20T14:30:00Z","v":6283,"vw":33.430637},{"c":33.7,"h":33.74,"l":33.34,"n":630,"o":33.41,"t":"2026-10-20T14:45:00Z","v":26940,"vw":33.525804},{"c":33.61,"h":33.835,"l":33.59,"n":781,"o":33.72,"t":"2026-10-20T15:00:00Z","v":35004,"vw":33.711633},{"c":33.66,"h":33.72,"l":33.545,"n":612,"o":33.595,"t":"2026-10-20T15:15:00Z","v":24981,"vw":33.646795},{"c":33.59,"h":33.67,"l":33.58,"n":382,"o":33.64,"t":"2026-10-20T15:30:00Z","v":14171,"vw":33.621447},{"c":33.46,"h":33.62,"l":33.44,"n":353,"o":33.61,"t":"2026-10-20T15:45:00Z","v":12040,"vw":33.546082},{"c":33.45,"h":33.53,"l":33.43,"n":446,"o":33.47,"t":"2026-10-20T16:00:00Z","v":19876,"vw":33.487867},{"c":33.465,"h":33.51,"l":33.375,"n":367,"o":33.46,"t":"2026-10-20T16:15:00Z","v":13812,"vw":33.452397},{"c":33.515,"h":33.58,"l":33.45,"n":406,"o":33.45,"t":"2026-10-20T16:30:00Z","v":18216,"vw":33.525271},{"c":33.48,"h":33.625,"l":33.48,"n":422,"o":33.515,"t":"2026-10-20T16:45:00Z","v":16712,"vw":33.564034},{"c":33.32,"h":33.52,"l":33.32,"n":344,"o":33.48,"t":"2026-10-20T17:00:00Z","v":12278,"vw":33.421052},{"c":33.265,"h":33.35,"l":33.265,"n":362,"o":33.33,"t":"2026-10-20T17:15:00Z","v":12562,"vw":33.30168},{"c":33.29,"h":33.33,"l":33.25,"n":324,"o":33.29,"t":"2026-10-20T17:30:00Z","v":16621,"vw":33.298323},{"c":33.35,"h":33.355,"l":33.29,"n":388,"o":33.3,"t":"2026-10-20T17:45:00Z","v":18265,"vw":33.321736},{"c":33.465,"h":33.465,"l":33.31,"n":569,"o":33.35,"t":"2026-10-20T18:00:00Z","v":37618,"vw":33.371775},{"c":33.5,"h":33.54,"l":33.48,"n":423,"o":33.49,"t":"2026-10-20T18:15:00Z","v":19517,"vw":33.511285},{"c":33.45,"h":33.55,"l":33.45,"n":424,"o":33.49,"t":"2026-10-20T18:30:00Z","v":18424,"vw":33.507849},{"c":33.55,"h":33.55,"l":33.46,"n":560,"o":33.48,"t":"2026-10-20T18:45:00Z","v":23374,"vw":33.493914},{"c":33.51,"h":33.565,"l":33.48,"n":493,"o":33.56,"t":"2026-10-20T19:00:00Z","v":23461,"vw":33.506527},{"c":33.545,"h":33.58,"l":33.5,"n":761,"o":33.515,"t":"2026-10-20T19:15:00Z","v":37570,"vw":33.538289},{"c":33.51,"h":33.68,"l":33.48,"n":1113,"o":33.57,"t":"2026-10-20T19:30:00Z","v":63734,"vw":33.581804},{"c":33.65,"h":33.67,"l":33.4095,"n":3370,"o":33.505,"t":"2026-10-20T19:45:00Z","v":237482,"vw":33.556672},{"c":33.65,"h":33.65,"l":33.65,"n":43,"o":33.65,"t":"2026-10-20T20:00:00Z","v":213602,"vw":33.65},{"c":33.65,"h":33.65,"l":33.65,"n":11,"o":33.65,"t":"2026-10-21T11:45:00Z","v":704,"vw":33.65},{"c":33.4,"h":33.67,"l":33.26,"n":299,"o":33.55,"t":"2026-10-21T13:30:00Z","v":43216,"vw":33.433459},{"c":33.305,"h":33.46,"l":33.305,"n":134,"o":33.38,"t":"2026-10-21T13:45:00Z","v":4224,"vw":33.354644},{"c":33.15,"h":33.24,"l":32.93,"n":453,"o":33.23,"t":"2026-10-21T14:00:00Z","v":16712,"vw":33.065418},{"c":33.17,"h":33.36,"l":33.16,"n":416,"o":33.16,"t":"2026-10-21T14:15:00Z","v":14199,"vw":33.242346},{"c":33.23,"h":33.25,"l":33.135,"n":150,"o":33.135,"t":"2026-10-21T14:30:00Z","v":5004,"vw":33.204388},{"c":33.06,"h":33.25,"l":33.035,"n":431,"o":33.24,"t":"2026-10-21T14:45:00Z","v":13463,"vw":33.13804},{"c":33.075,"h":33.09,"l":32.99,"n":241,"o":33.045,"t":"2026-10-21T15:00:00Z","v":7444,"vw":33.057682},{"c":33.165,"h":33.165,"l":32.96,"n":754,"o":33.075,"t":"2026-10-21T15:15:00Z","v":30916,"vw":33.088748},{"c":33.07,"h":33.16,"l":33.03,"n":363,"o":33.15,"t":"2026-10-21T15:30:00Z","v":13590,"vw":33.101356},{"c":33.05,"h":33.17,"l":33.05,"n":660,"o":33.09,"t":"2026-10-21T15:45:00Z","v":25947,"vw":33.114363},{"c":32.845,"h":33.05,"l":32.845,"n":409,"o":33.05,"t":"2026-10-21T16:00:00Z","v":16906,"vw":32.920442},{"c":32.89,"h":32.91,"l":32.825,"n":413,"o":32.845,"t":"2026-10-21T16:15:00Z","v":16479,"vw":32.858771},{"c":32.77,"h":32.895,"l":32.75,"n":649,"o":32.84,"t":"2026-10-21T16:30:00Z","v":36602,"vw":32.847047},{"c":32.56,"h":32.78,"l":32.56,"n":540,"o":32.74,"t":"2026-10-21T16:45:00Z","v":20814,"vw":32.695171},{"c":32.61,"h":32.66,"l":32.56,"n":347,"o":32.58,"t":"2026-10-21T17:00:00Z","v":10643,"vw":32.615305},{"c":32.71,"h":32.725,"l":32.61,"n":408,"o":32.61,"t":"2026-10-21T17:15:00Z","v":15078,"vw":32.666344},{"c":32.825,"h":32.825,"l":32.7,"n":502,"o":32.71,"t":"2026-10-21T17:30:00Z","v":24073,"vw":32.753973},{"c":33.01,"h":33.015,"l":32.845,"n":471,"o":32.845,"t":"2026-10-21T17:45:00Z","v":18168,"vw":32.90632},{"c":33.035,"h":33.06,"l":32.96,"n":667,"o":33.01,"t":"2026-10-21T18:00:00Z","v":38026,"vw":33.019624},{"c":32.96,"h":33.035,"l":32.89,"n":470,"o":33.035,"t":"2026-10-21T18:15:00Z","v":17604,"vw":32.942294},{"c":33.05,"h":33.05,"l":32.95,"n":475,"o":32.96,"t":"2026-10-21T18:30:00Z","v":23825,"vw":32.990675},{"c":32.705,"h":33.05,"l":32.705,"n":706,"o":33.045,"t":"2026-10-21T18:45:00Z","v":25539,"vw":32.912647},{"c":32.5,"h":32.72,"l":32.41,"n":905,"o":32.68,"t":"2026-10-21T19:00:00Z","v":42496,"vw":32.571357},{"c":32.64,"h":32.7,"l":32.505,"n":870,"o":32.505,"t":"2026-10-21T19:15:00Z","v":59860,"vw":32.610224},{"c":32.63,"h":32.7525,"l":32.59,"n":1057,"o":32.645,"t":"2026-10-21T19:30:00Z","v":55846,"vw":32.659876},{"c":32.47,"h":32.65,"l":32.4,"n":2875,"o":32.645,"t":"2026-10-21T19:45:00Z","v":204927,"vw":32.498283},{"c":32.48,"h":32.48,"l":32.48,"n":44,"o":32.48,"t":"2026-10-21T20:00:00Z","v":245083,"vw":32.48},{"c":32.77,"h":32.9,"l":32.29,"n":518,"o":32.29,"t":"2026-10-22T13:30:00Z","v":54643,"vw":32.617516},{"c":33.11,"h":33.19,"l":32.81,"n":290,"o":32.81,"t":"2026-10-22T13:45:00Z","v":13313,"vw":33.020568},{"c":33.42,"h":33.48,"l":33.13,"n":332,"o":33.13,"t":"2026-10-22T14:00:00Z","v":23018,"vw":33.259618},{"c":33.32,"h":33.485,"l":33.27,"n":480,"o":33.38,"t":"2026-10-22T14:15:00Z","v":25974,"vw":33.349186},{"c":33.06,"h":33.39,"l":32.854,"n":374,"o":33.38,"t":"2026-10-22T14:30:00Z","v":14668,"vw":33.055501},{"c":32.985,"h":33.11,"l":32.9,"n":412,"o":33.08,"t":"2026-10-22T14:45:00Z","v":16063,"vw":33.019916},{"c":33.05,"h":33.145,"l":32.94,"n":373,"o":33.005,"t":"2026-10-22T15:00:00Z","v":17151,"vw":33.053592},{"c":33.265,"h":33.31,"l":33.07,"n":369,"o":33.07,"t":"2026-10-22T15:15:00Z","v":12352,"vw":33.212108},{"c":33.36,"h":33.39,"l":33.2,"n":456,"o":33.28,"t":"2026-10-22T15:30:00Z","v":56518,"vw":33.329613},{"c":33.3,"h":33.42,"l":33.29,"n":511,"o":33.38,"t":"2026-10-22T15:45:00Z","v":16241,"vw":33.364314},{"c":33.41,"h":33.41,"l":33.32,"n":472,"o":33.32,"t":"2026-10-22T16:00:00Z","v":15559,"vw":33.366919},{"c":33.54,"h":33.66,"l":33.38,"n":540,"o":33.45,"t":"2026-10-22T16:15:00Z","v":36650,"vw":33.532444},{"c":33.61,"h":33.675,"l":33.58,"n":516,"o":33.6,"t":"2026-10-22T16:30:00Z","v":29433,"vw":33.626849},{"c":33.69,"h":33.74,"l":33.595,"n":652,"o":33.625,"t":"2026-10-22T16:45:00Z","v":46892,"vw":33.699232},{"c":33.62,"h":33.7,"l":33.58,"n":676,"o":33.7,"t":"2026-10-22T17:00:00Z","v":39853,"vw":33.640534},{"c":33.65,"h":33.71,"l":33.63,"n":536,"o":33.65,"t":"2026-10-22T17:15:00Z","v":31421,"vw":33.663344},{"c":33.615,"h":33.69,"l":33.52,"n":490,"o":33.65,"t":"2026-10-22T17:30:00Z","v":25063,"vw":33.618533},{"c":33.63,"h":33.68,"l":33.57,"n":555,"o":33.63,"t":"2026-10-22T17:45:00Z","v":31187,"vw":33.63422},{"c":33.65,"h":33.74,"l":33.51,"n":618,"o":33.63,"t":"2026-10-22T18:00:00Z","v":33113,"vw":33.619175},{"c":33.58,"h":33.7,"l":33.53,"n":657,"o":33.655,"t":"2026-10-22T18:15:00Z","v":36078,"vw":33.605992},{"c":33.555,"h":33.58,"l":33.45,"n":652,"o":33.57,"t":"2026-10-22T18:30:00Z","v":33212,"vw":33.521096},{"c":33.55,"h":33.62,"l":33.495,"n":697,"o":33.58,"t":"2026-10-22T18:45:00Z","v":39452,"vw":33.571302},{"c":33.69,"h":33.74,"l":33.56,"n":687,"o":33.56,"t":"2026-10-22T19:00:00Z","v":43844,"vw":33.668347},{"c":33.63,"h":33.71,"l":33.56,"n":922,"o":33.685,"t":"2026-10-22T19:15:00Z","v":60535,"vw":33.644097},{"c":33.61,"h":33.66,"l":33.5192,"n":1125,"o":33.63,"t":"2026-10-22T19:30:00Z","v":84959,"vw":33.604837},{"c":33.91,"h":33.975,"l":33.605,"n":3791,"o":33.625,"t":"2026-10-22T19:45:00Z","v":362799,"vw":33.823063},{"c":33.93,"h":33.93,"l":33.88,"n":39,"o":33.88,"t":"2026-10-22T20:00:00Z","v":267646,"vw":33.929824}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4300522053973016,"strike":41.39248424716213,"iv":0.6076574839536866,"gamma":0.03918307763917711,"theta":-0.02359878035549311,"vega":0.021809905991371052,"rho":0.003573914889268949,"breakevenPct":23.26123328193172},{"delta":0.2,"premium":0.6134553698377484,"strike":40.082461644016085,"iv":0.6221454445963293,"gamma":0.04699902421984504,"theta":-0.029477223722670656,"vega":0.026682121631365855,"rho":0.004750635205339053,"breakevenPct":19.940810533020425},{"delta":0.25,"premium":0.802720170702403,"strike":38.88924893310998,"iv":0.6083255610306126,"gamma":0.05411508202448653,"theta":-0.032269910559142315,"vega":0.02997059552131991,"rho":0.005932083196367965,"breakevenPct":16.98193075099435},{"delta":0.3,"premium":0.9923787281235608,"strike":37.70388294922775,"iv":0.5926040925744585,"gamma":0.061184124665709626,"theta":-0.034855311105949215,"vega":0.0331526812539821,"rho":0.007113848769873394,"breakevenPct":14.047337687448582},{"delta":0.35,"premium":1.2040419161676645,"strike":36.81137724550898,"iv":0.578551497005988,"gamma":0.06603592814371258,"theta":-0.03587844311377245,"vega":0.03488443113772455,"rho":0.00828144917090375,"breakevenPct":12.040728445849235},{"delta":0.4,"premium":1.4202761144377913,"strike":35.97970725216234,"iv":0.5648455755156353,"gamma":0.07042714570858284,"theta":-0.036577045908183635,"vega":0.03631490352628077,"rho":0.009446107048183244,"breakevenPct":10.226888790451312},{"delta":0.45,"premium":1.6365103127079177,"strike":35.1480372588157,"iv":0.5511396540252828,"gamma":0.07481836327345309,"theta":-0.03727564870259481,"vega":0.037745375914836996,"rho":0.010610764925462736,"breakevenPct":8.413049135053393},{"delta":0.5,"premium":1.8425539568345324,"strike":34.507194244604314,"iv":0.527686762589928,"gamma":0.07763035971223022,"theta":-0.0356653237410072,"vega":0.0373494964028777,"rho":0.011788657348211721,"breakevenPct":7.13158915838151},{"delta":0.55,"premium":2.046390887290168,"strike":33.907673860911274,"iv":0.5021232134292566,"gamma":0.08010038369304556,"theta":-0.033555011990407675,"vega":0.03655812949640288,"rho":0.0129694156457704,"breakevenPct":5.965413345715993},{"delta":0.6,"premium":2.2502278177458033,"strike":33.30815347721823,"iv":0.4765596642685851,"gamma":0.08257040767386091,"theta":-0.03144470023980815,"vega":0.03576676258992806,"rho":0.014150173943329077,"breakevenPct":4.799237533050478},{"delta":0.65,"premium":2.454064748201439,"strike":32.70863309352518,"iv":0.45099611510791365,"gamma":0.08504043165467626,"theta":-0.029334388489208635,"vega":0.03497539568345324,"rho":0.015330932240887756,"breakevenPct":3.6330617203849602},{"delta":0.7,"premium":2.773408785298072,"strike":32.134692962796954,"iv":0.4331718960107575,"gamma":0.08085876288659795,"theta":-0.026554280591662933,"vega":0.03224513670999552,"rho":0.01643742891365915,"breakevenPct":2.8827048278662657},{"delta":0.75,"premium":3.154403854773644,"strike":31.574406095921113,"iv":0.41947848498431195,"gamma":0.07312680412371134,"theta":-0.023416674137158224,"vega":0.028480008964589867,"rho":0.017504289013691318,"breakevenPct":2.354288095180535},{"delta":0.8,"premium":3.535398924249216,"strike":31.01411922904527,"iv":0.4057850739578664,"gamma":0.06539484536082474,"theta":-0.020279067682653515,"vega":0.024714881219184217,"rho":0.018571149113723484,"breakevenPct":1.8258713624948042},{"delta":0.85,"premium":3.916393993724787,"strike":30.45383236216943,"iv":0.3920916629314209,"gamma":0.05766288659793814,"theta":-0.017141461228148813,"vega":0.020949753473778573,"rho":0.01963800921375565,"breakevenPct":1.2974546298090746},{"delta":0.9,"premium":4.482130384167638,"strike":29.723515715948775,"iv":0.3822165308498254,"gamma":0.04735227008149008,"theta":-0.013704190919674035,"vega":0.01650651920838183,"rho":0.020565215825260177,"breakevenPct":0.8123964047050268}],"put":[{"delta":0.1,"premium":1.0583115510207328,"strike":20.069535204080278,"iv":1.8410595874804674,"gamma":0.010010428048256088,"theta":-0.05287673947899697,"vega":0.016757547477150025,"rho":-0.003567525586200109,"breakevenPct":43.969278947658275},{"delta":0.15,"premium":1.1020917225210618,"strike":25.337614749927372,"iv":1.231377257274991,"gamma":0.020368930723636318,"theta":-0.046948732918947716,"vega":0.02229924124365939,"rho":-0.004968321006703695,"breakevenPct":28.571992256391656},{"delta":0.2,"premium":1.0417808219178082,"strike":28.164383561643838,"iv":0.9150950684931505,"gamma":0.03598767123287672,"theta":-0.03948794520547945,"vega":0.02656054794520548,"rho":-0.00630894026699718,"breakevenPct":20.063062953946275},{"delta":0.25,"premium":1.1393877551020406,"strike":30.39455782312925,"iv":0.698525850340136,"gamma":0.04681537414965987,"theta":-0.035167482993197274,"vega":0.029967891156462586,"rho":-0.0077653027599064416,"breakevenPct":13.77786599461476},{"delta":0.3,"premium":1.547551020408163,"strike":31.244897959183675,"iv":0.7257367346938776,"gamma":0.04878816326530613,"theta":-0.039623265306122445,"vega":0.032484897959183676,"rho":-0.009444145452384986,"breakevenPct":12.474662720968137},{"delta":0.35,"premium":1.9557142857142853,"strike":32.095238095238095,"iv":0.752947619047619,"gamma":0.05076095238095238,"theta":-0.044079047619047615,"vega":0.03500190476190476,"rho":-0.011122988144863531,"breakevenPct":11.171459447321514},{"delta":0.4,"premium":2.408296130952381,"strike":32.98735119047619,"iv":0.7665043154761905,"gamma":0.05218735119047619,"theta":-0.046628869047619044,"vega":0.03657038690476191,"rho":-0.01283570806979891,"breakevenPct":9.87605346441553},{"delta":0.45,"premium":2.901227678571429,"strike":33.917410714285715,"iv":0.7676575892857143,"gamma":0.05311741071428572,"theta":-0.04744732142857143,"vega":0.03727723214285714,"rho":-0.01457920196925614,"breakevenPct":8.587730516609827},{"delta":0.5,"premium":3.3941592261904763,"strike":34.84747023809524,"iv":0.7688108630952382,"gamma":0.05404747023809524,"theta":-0.04826577380952381,"vega":0.037984077380952386,"rho":-0.01632269586871337,"breakevenPct":7.2994075688041224},{"delta":0.55,"premium":3.955731523378583,"strike":35.788084464555055,"iv":0.7597636500754148,"gamma":0.05375867269984917,"theta":-0.046603167420814474,"vega":0.03737496229260935,"rho":-0.018117672421843194,"breakevenPct":6.182278393231741},{"delta":0.6,"premium":4.530769230769231,"strike":36.730769230769226,"iv":0.7487153846153847,"gamma":0.05323076923076923,"theta":-0.044453846153846156,"vega":0.03650769230769231,"rho":-0.019922748442918352,"breakevenPct":5.098732684939582},{"delta":0.65,"premium":5.115169366715758,"strike":37.66936671575847,"iv":0.7349645066273932,"gamma":0.052379970544919,"theta":-0.04179896907216495,"vega":0.03531222385861561,"rho":-0.02173415780257959,"breakevenPct":4.05482655749275},{"delta":0.7,"premium":5.741089837997054,"strike":38.58983799705449,"iv":0.7092281296023564,"gamma":0.050097201767304866,"theta":-0.03690206185567011,"vega":0.03266126656848307,"rho":-0.023573654142057344,"breakevenPct":3.186713353794765},{"delta":0.75,"premium":6.36701030927835,"strike":39.51030927835052,"iv":0.6834917525773195,"gamma":0.04781443298969072,"theta":-0.032005154639175255,"vega":0.030010309278350515,"rho":-0.0254131504815351,"breakevenPct":2.318600150096778},{"delta":0.8,"premium":7.491729323308273,"strike":40.8796992481203,"iv":0.6844381954887219,"gamma":0.042623759398496226,"theta":-0.027535037593984957,"vega":0.02662947368421052,"rho":-0.027639839710667018,"breakevenPct":1.597495063919753},{"delta":0.85,"premium":9.1948738170347,"strike":42.77208201892744,"iv":0.7100287066246057,"gamma":0.03417902208201892,"theta":-0.023076971608832805,"vega":0.022238170347003153,"rho":-0.030315617235081478,"breakevenPct":1.0397636254266371},{"delta":0.9,"premium":10.969321766561515,"strike":44.74369085173502,"iv":0.7000917981072555,"gamma":0.02605599369085173,"theta":-0.015663722397476335,"vega":0.01671766561514195,"rho":-0.03304727453808731,"breakevenPct":0.4586823307589176}]},"raw":{"call":[{"delta":0.15,"premium":0.4300522053973016,"strike":41.39248424716213,"iv":0.6076574839536866,"gamma":0.03918307763917711,"theta":-0.02359878035549311,"vega":0.021809905991371052,"rho":0.003573914889268949,"breakevenPct":23.26123328193172},{"delta":0.2,"premium":0.6134553698377484,"strike":40.082461644016085,"iv":0.6221454445963293,"gamma":0.04699902421984504,"theta":-0.029477223722670656,"vega":0.026682121631365855,"rho":0.004750635205339053,"breakevenPct":19.940810533020425},{"delta":0.25,"premium":0.802720170702403,"strike":38.88924893310998,"iv":0.6083255610306126,"gamma":0.05411508202448653,"theta":-0.032269910559142315,"vega":0.02997059552131991,"rho":0.005932083196367965,"breakevenPct":16.98193075099435},{"delta":0.3,"premium":0.9923787281235608,"strike":37.70388294922775,"iv":0.5926040925744585,"gamma":0.061184124665709626,"theta":-0.034855311105949215,"vega":0.0331526812539821,"rho":0.007113848769873394,"breakevenPct":14.047337687448582},{"delta":0.35,"premium":1.2040419161676645,"strike":36.81137724550898,"iv":0.578551497005988,"gamma":0.06603592814371258,"theta":-0.03587844311377245,"vega":0.03488443113772455,"rho":0.00828144917090375,"breakevenPct":12.040728445849235},{"delta":0.4,"premium":1.4202761144377913,"strike":35.97970725216234,"iv":0.5648455755156353,"gamma":0.07042714570858284,"theta":-0.036577045908183635,"vega":0.03631490352628077,"rho":0.009446107048183244,"breakevenPct":10.226888790451312},{"delta":0.45,"premium":1.6365103127079177,"strike":35.1480372588157,"iv":0.5511396540252828,"gamma":0.07481836327345309,"theta":-0.03727564870259481,"vega":0.037745375914836996,"rho":0.010610764925462736,"breakevenPct":8.413049135053393},{"delta":0.5,"premium":1.8425539568345324,"strike":34.507194244604314,"iv":0.527686762589928,"gamma":0.07763035971223022,"theta":-0.0356653237410072,"vega":0.0373494964028777,"rho":0.011788657348211721,"breakevenPct":7.13158915838151},{"delta":0.55,"premium":2.046390887290168,"strike":33.907673860911274,"iv":0.5021232134292566,"gamma":0.08010038369304556,"theta":-0.033555011990407675,"vega":0.03655812949640288,"rho":0.0129694156457704,"breakevenPct":5.965413345715993},{"delta":0.6,"premium":2.2502278177458033,"strike":33.30815347721823,"iv":0.4765596642685851,"gamma":0.08257040767386091,"theta":-0.03144470023980815,"vega":0.03576676258992806,"rho":0.014150173943329077,"breakevenPct":4.799237533050478},{"delta":0.65,"premium":2.454064748201439,"strike":32.70863309352518,"iv":0.45099611510791365,"gamma":0.08504043165467626,"theta":-0.029334388489208635,"vega":0.03497539568345324,"rho":0.015330932240887756,"breakevenPct":3.6330617203849602},{"delta":0.7,"premium":2.773408785298072,"strike":32.134692962796954,"iv":0.4331718960107575,"gamma":0.08085876288659795,"theta":-0.026554280591662933,"vega":0.03224513670999552,"rho":0.01643742891365915,"breakevenPct":2.8827048278662657},{"delta":0.75,"premium":3.154403854773644,"strike":31.574406095921113,"iv":0.41947848498431195,"gamma":0.07312680412371134,"theta":-0.023416674137158224,"vega":0.028480008964589867,"rho":0.017504289013691318,"breakevenPct":2.354288095180535},{"delta":0.8,"premium":3.535398924249216,"strike":31.01411922904527,"iv":0.4057850739578664,"gamma":0.06539484536082474,"theta":-0.020279067682653515,"vega":0.024714881219184217,"rho":0.018571149113723484,"breakevenPct":1.8258713624948042},{"delta":0.85,"premium":3.916393993724787,"strike":30.45383236216943,"iv":0.3920916629314209,"gamma":0.05766288659793814,"theta":-0.017141461228148813,"vega":0.020949753473778573,"rho":0.01963800921375565,"breakevenPct":1.2974546298090746},{"delta":0.9,"premium":4.482130384167638,"strike":29.723515715948775,"iv":0.3822165308498254,"gamma":0.04735227008149008,"theta":-0.013704190919674035,"vega":0.01650651920838183,"rho":0.020565215825260177,"breakevenPct":0.8123964047050268}],"put":[{"delta":0.1,"premium":1.0583115510207328,"strike":20.069535204080278,"iv":1.8410595874804674,"gamma":0.010010428048256088,"theta":-0.05287673947899697,"vega":0.016757547477150025,"rho":-0.003567525586200109,"breakevenPct":43.969278947658275},{"delta":0.15,"premium":1.1020917225210618,"strike":25.337614749927372,"iv":1.231377257274991,"gamma":0.020368930723636318,"theta":-0.046948732918947716,"vega":0.02229924124365939,"rho":-0.004968321006703695,"breakevenPct":28.571992256391656},{"delta":0.2,"premium":1.0417808219178082,"strike":28.164383561643838,"iv":0.9150950684931505,"gamma":0.03598767123287672,"theta":-0.03948794520547945,"vega":0.02656054794520548,"rho":-0.00630894026699718,"breakevenPct":20.063062953946275},{"delta":0.25,"premium":1.1393877551020406,"strike":30.39455782312925,"iv":0.698525850340136,"gamma":0.04681537414965987,"theta":-0.035167482993197274,"vega":0.029967891156462586,"rho":-0.0077653027599064416,"breakevenPct":13.77786599461476},{"delta":0.3,"premium":1.547551020408163,"strike":31.244897959183675,"iv":0.7257367346938776,"gamma":0.04878816326530613,"theta":-0.039623265306122445,"vega":0.032484897959183676,"rho":-0.009444145452384986,"breakevenPct":12.474662720968137},{"delta":0.35,"premium":1.9557142857142853,"strike":32.095238095238095,"iv":0.752947619047619,"gamma":0.05076095238095238,"theta":-0.044079047619047615,"vega":0.03500190476190476,"rho":-0.011122988144863531,"breakevenPct":11.171459447321514},{"delta":0.4,"premium":2.408296130952381,"strike":32.98735119047619,"iv":0.7665043154761905,"gamma":0.05218735119047619,"theta":-0.046628869047619044,"vega":0.03657038690476191,"rho":-0.01283570806979891,"breakevenPct":9.87605346441553},{"delta":0.45,"premium":2.901227678571429,"strike":33.917410714285715,"iv":0.7676575892857143,"gamma":0.05311741071428572,"theta":-0.04744732142857143,"vega":0.03727723214285714,"rho":-0.01457920196925614,"breakevenPct":8.587730516609827},{"delta":0.5,"premium":3.3941592261904763,"strike":34.84747023809524,"iv":0.7688108630952382,"gamma":0.05404747023809524,"theta":-0.04826577380952381,"vega":0.037984077380952386,"rho":-0.01632269586871337,"breakevenPct":7.2994075688041224},{"delta":0.55,"premium":3.955731523378583,"strike":35.788084464555055,"iv":0.7597636500754148,"gamma":0.05375867269984917,"theta":-0.046603167420814474,"vega":0.03737496229260935,"rho":-0.018117672421843194,"breakevenPct":6.182278393231741},{"delta":0.6,"premium":4.530769230769231,"strike":36.730769230769226,"iv":0.7487153846153847,"gamma":0.05323076923076923,"theta":-0.044453846153846156,"vega":0.03650769230769231,"rho":-0.019922748442918352,"breakevenPct":5.098732684939582},{"delta":0.65,"premium":5.115169366715758,"strike":37.66936671575847,"iv":0.7349645066273932,"gamma":0.052379970544919,"theta":-0.04179896907216495,"vega":0.03531222385861561,"rho":-0.02173415780257959,"breakevenPct":4.05482655749275},{"delta":0.7,"premium":5.741089837997054,"strike":38.58983799705449,"iv":0.7092281296023564,"gamma":0.050097201767304866,"theta":-0.03690206185567011,"vega":0.03266126656848307,"rho":-0.023573654142057344,"breakevenPct":3.186713353794765},{"delta":0.75,"premium":6.36701030927835,"strike":39.51030927835052,"iv":0.6834917525773195,"gamma":0.04781443298969072,"theta":-0.032005154639175255,"vega":0.030010309278350515,"rho":-0.0254131504815351,"breakevenPct":2.318600150096778},{"delta":0.8,"premium":7.491729323308273,"strike":40.8796992481203,"iv":0.6844381954887219,"gamma":0.042623759398496226,"theta":-0.027535037593984957,"vega":0.02662947368421052,"rho":-0.027639839710667018,"breakevenPct":1.597495063919753},{"delta":0.85,"premium":9.1948738170347,"strike":42.77208201892744,"iv":0.7100287066246057,"gamma":0.03417902208201892,"theta":-0.023076971608832805,"vega":0.022238170347003153,"rho":-0.030315617235081478,"breakevenPct":1.0397636254266371},{"delta":0.9,"premium":10.969321766561515,"strike":44.74369085173502,"iv":0.7000917981072555,"gamma":0.02605599369085173,"theta":-0.015663722397476335,"vega":0.01671766561514195,"rho":-0.03304727453808731,"breakevenPct":0.4586823307589176}]}},"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"}}