{"symbol":"FFBC","url":"https://intraalpha.com/companies/FFBC","capturedAt":"2026-10-23T05:02:54.763Z","state":"partial","quote":{"symbol":"FFBC","last_price":32.47,"prev_close":31.65,"regular_close":32.47,"change":0.82,"change_pct":2.5908,"regular_change":0.82,"regular_change_pct":2.5908,"extended_change":0,"extended_change_pct":0,"bid":12.98,"ask":50.55,"bid_size":200,"ask_size":100,"volume":915971,"vwap":32.367522,"open":31.5,"high":32.54,"low":31.5,"close":32.47,"trade_count":16268,"last_trade_at":"2026-10-22T20:00:02.813312121Z","last_quote_at":"2026-10-22T20:10:31.765518523Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:54.232538026-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:58.640Z","bars":[{"c":31.75,"h":31.75,"l":31.31,"n":205,"o":31.49,"t":"2026-10-16T13:30:00Z","v":35677,"vw":31.499605},{"c":31.875,"h":31.895,"l":31.74,"n":243,"o":31.75,"t":"2026-10-16T13:35:00Z","v":11254,"vw":31.809206},{"c":31.98,"h":31.98,"l":31.85,"n":212,"o":31.85,"t":"2026-10-16T13:40:00Z","v":9852,"vw":31.919635},{"c":31.91,"h":32.01,"l":31.895,"n":257,"o":31.95,"t":"2026-10-16T13:45:00Z","v":13850,"vw":31.948534},{"c":31.91,"h":31.97,"l":31.885,"n":182,"o":31.91,"t":"2026-10-16T13:50:00Z","v":8816,"vw":31.922052},{"c":31.87,"h":31.95,"l":31.87,"n":185,"o":31.91,"t":"2026-10-16T13:55:00Z","v":6983,"vw":31.912634},{"c":31.8,"h":31.91,"l":31.79,"n":258,"o":31.88,"t":"2026-10-16T14:00:00Z","v":12943,"vw":31.849635},{"c":31.9,"h":31.9,"l":31.81,"n":261,"o":31.81,"t":"2026-10-16T14:05:00Z","v":12586,"vw":31.867812},{"c":31.83,"h":31.905,"l":31.83,"n":250,"o":31.875,"t":"2026-10-16T14:10:00Z","v":12779,"vw":31.869419},{"c":31.95,"h":31.95,"l":31.84,"n":221,"o":31.84,"t":"2026-10-16T14:15:00Z","v":9958,"vw":31.888832},{"c":31.96,"h":32.01,"l":31.945,"n":230,"o":31.945,"t":"2026-10-16T14:20:00Z","v":10140,"vw":31.970973},{"c":31.98,"h":31.98,"l":31.95,"n":173,"o":31.95,"t":"2026-10-16T14:25:00Z","v":5912,"vw":31.964466},{"c":31.94,"h":32.01,"l":31.93,"n":222,"o":31.97,"t":"2026-10-16T14:30:00Z","v":11103,"vw":31.962616},{"c":31.89,"h":31.94,"l":31.89,"n":178,"o":31.93,"t":"2026-10-16T14:35:00Z","v":7831,"vw":31.922445},{"c":31.87,"h":31.905,"l":31.86,"n":229,"o":31.89,"t":"2026-10-16T14:40:00Z","v":11691,"vw":31.882083},{"c":31.85,"h":31.895,"l":31.83,"n":157,"o":31.87,"t":"2026-10-16T14:45:00Z","v":6333,"vw":31.863704},{"c":31.84,"h":31.86,"l":31.81,"n":249,"o":31.85,"t":"2026-10-16T14:50:00Z","v":12275,"vw":31.828574},{"c":31.82,"h":31.855,"l":31.81,"n":254,"o":31.85,"t":"2026-10-16T14:55:00Z","v":12814,"vw":31.841967},{"c":31.87,"h":31.89,"l":31.82,"n":193,"o":31.82,"t":"2026-10-16T15:00:00Z","v":7880,"vw":31.867155},{"c":31.9,"h":31.91,"l":31.855,"n":192,"o":31.86,"t":"2026-10-16T15:05:00Z","v":11190,"vw":31.875298},{"c":31.87,"h":31.91,"l":31.87,"n":190,"o":31.91,"t":"2026-10-16T15:10:00Z","v":18871,"vw":31.8908},{"c":31.85,"h":31.88,"l":31.85,"n":164,"o":31.875,"t":"2026-10-16T15:15:00Z","v":8690,"vw":31.863143},{"c":31.825,"h":31.85,"l":31.8,"n":173,"o":31.85,"t":"2026-10-16T15:20:00Z","v":8725,"vw":31.83484},{"c":31.78,"h":31.81,"l":31.78,"n":137,"o":31.81,"t":"2026-10-16T15:25:00Z","v":3827,"vw":31.784091},{"c":31.745,"h":31.795,"l":31.745,"n":372,"o":31.785,"t":"2026-10-16T15:30:00Z","v":20480,"vw":31.762458},{"c":31.7,"h":31.75,"l":31.7,"n":189,"o":31.75,"t":"2026-10-16T15:35:00Z","v":5903,"vw":31.72567},{"c":31.665,"h":31.7,"l":31.665,"n":106,"o":31.7,"t":"2026-10-16T15:40:00Z","v":3675,"vw":31.690524},{"c":31.65,"h":31.6799,"l":31.65,"n":193,"o":31.65,"t":"2026-10-16T15:45:00Z","v":7103,"vw":31.661129},{"c":31.64,"h":31.66,"l":31.635,"n":153,"o":31.65,"t":"2026-10-16T15:50:00Z","v":5205,"vw":31.649523},{"c":31.65,"h":31.67,"l":31.62,"n":254,"o":31.63,"t":"2026-10-16T15:55:00Z","v":28105,"vw":31.647193},{"c":31.61,"h":31.67,"l":31.6,"n":177,"o":31.66,"t":"2026-10-16T16:00:00Z","v":8322,"vw":31.638245},{"c":31.59,"h":31.62,"l":31.58,"n":137,"o":31.605,"t":"2026-10-16T16:05:00Z","v":4589,"vw":31.610918},{"c":31.54,"h":31.59,"l":31.54,"n":107,"o":31.59,"t":"2026-10-16T16:10:00Z","v":3424,"vw":31.570975},{"c":31.53,"h":31.545,"l":31.495,"n":150,"o":31.545,"t":"2026-10-16T16:15:00Z","v":7324,"vw":31.520972},{"c":31.53,"h":31.54,"l":31.52,"n":132,"o":31.52,"t":"2026-10-16T16:20:00Z","v":5578,"vw":31.527907},{"c":31.53,"h":31.55,"l":31.52,"n":179,"o":31.53,"t":"2026-10-16T16:25:00Z","v":7969,"vw":31.533659},{"c":31.5,"h":31.54,"l":31.5,"n":119,"o":31.52,"t":"2026-10-16T16:30:00Z","v":3873,"vw":31.525555},{"c":31.5,"h":31.52,"l":31.49,"n":116,"o":31.51,"t":"2026-10-16T16:35:00Z","v":3738,"vw":31.504671},{"c":31.49,"h":31.52,"l":31.49,"n":102,"o":31.51,"t":"2026-10-16T16:40:00Z","v":3456,"vw":31.502384},{"c":31.41,"h":31.48,"l":31.4,"n":167,"o":31.48,"t":"2026-10-16T16:45:00Z","v":7783,"vw":31.443033},{"c":31.41,"h":31.42,"l":31.4,"n":81,"o":31.42,"t":"2026-10-16T16:50:00Z","v":2989,"vw":31.41349},{"c":31.425,"h":31.44,"l":31.42,"n":107,"o":31.44,"t":"2026-10-16T16:55:00Z","v":3002,"vw":31.427807},{"c":31.39,"h":31.435,"l":31.38,"n":166,"o":31.435,"t":"2026-10-16T17:00:00Z","v":6991,"vw":31.41206},{"c":31.39,"h":31.42,"l":31.39,"n":129,"o":31.4,"t":"2026-10-16T17:05:00Z","v":5099,"vw":31.399146},{"c":31.385,"h":31.39,"l":31.38,"n":109,"o":31.39,"t":"2026-10-16T17:10:00Z","v":3452,"vw":31.383856},{"c":31.39,"h":31.4,"l":31.38,"n":87,"o":31.39,"t":"2026-10-16T17:15:00Z","v":3362,"vw":31.38926},{"c":31.41,"h":31.41,"l":31.39,"n":163,"o":31.39,"t":"2026-10-16T17:20:00Z","v":6375,"vw":31.395428},{"c":31.485,"h":31.5,"l":31.43,"n":213,"o":31.43,"t":"2026-10-16T17:25:00Z","v":10045,"vw":31.468791},{"c":31.46,"h":31.48,"l":31.445,"n":157,"o":31.48,"t":"2026-10-16T17:30:00Z","v":7058,"vw":31.461877},{"c":31.48,"h":31.5,"l":31.475,"n":134,"o":31.475,"t":"2026-10-16T17:35:00Z","v":9732,"vw":31.494361},{"c":31.48,"h":31.51,"l":31.45,"n":201,"o":31.46,"t":"2026-10-16T17:40:00Z","v":10936,"vw":31.480624},{"c":31.475,"h":31.48,"l":31.46,"n":90,"o":31.48,"t":"2026-10-16T17:45:00Z","v":3393,"vw":31.468847},{"c":31.43,"h":31.475,"l":31.43,"n":154,"o":31.475,"t":"2026-10-16T17:50:00Z","v":7127,"vw":31.453669},{"c":31.435,"h":31.44,"l":31.43,"n":88,"o":31.44,"t":"2026-10-16T17:55:00Z","v":2529,"vw":31.437031},{"c":31.4,"h":31.43,"l":31.385,"n":156,"o":31.43,"t":"2026-10-16T18:00:00Z","v":6369,"vw":31.408968},{"c":31.435,"h":31.435,"l":31.4,"n":125,"o":31.4,"t":"2026-10-16T18:05:00Z","v":4520,"vw":31.412046},{"c":31.47,"h":31.47,"l":31.43,"n":80,"o":31.43,"t":"2026-10-16T18:10:00Z","v":2414,"vw":31.450769},{"c":31.445,"h":31.48,"l":31.445,"n":161,"o":31.47,"t":"2026-10-16T18:15:00Z","v":6705,"vw":31.463885},{"c":31.47,"h":31.47,"l":31.44,"n":128,"o":31.44,"t":"2026-10-16T18:20:00Z","v":5085,"vw":31.450922},{"c":31.45,"h":31.48,"l":31.43,"n":98,"o":31.47,"t":"2026-10-16T18:25:00Z","v":3503,"vw":31.454225},{"c":31.44,"h":31.44,"l":31.415,"n":187,"o":31.44,"t":"2026-10-16T18:30:00Z","v":9464,"vw":31.42717},{"c":31.49,"h":31.49,"l":31.44,"n":119,"o":31.44,"t":"2026-10-16T18:35:00Z","v":5027,"vw":31.465682},{"c":31.45,"h":31.49,"l":31.45,"n":136,"o":31.49,"t":"2026-10-16T18:40:00Z","v":5784,"vw":31.470395},{"c":31.48,"h":31.48,"l":31.46,"n":89,"o":31.46,"t":"2026-10-16T18:45:00Z","v":3316,"vw":31.470625},{"c":31.44,"h":31.49,"l":31.44,"n":131,"o":31.48,"t":"2026-10-16T18:50:00Z","v":5762,"vw":31.464601},{"c":31.46,"h":31.46,"l":31.42,"n":101,"o":31.44,"t":"2026-10-16T18:55:00Z","v":3301,"vw":31.445824},{"c":31.45,"h":31.47,"l":31.44,"n":137,"o":31.47,"t":"2026-10-16T19:00:00Z","v":4594,"vw":31.454875},{"c":31.455,"h":31.47,"l":31.45,"n":102,"o":31.45,"t":"2026-10-16T19:05:00Z","v":4429,"vw":31.459118},{"c":31.45,"h":31.48,"l":31.44,"n":138,"o":31.46,"t":"2026-10-16T19:10:00Z","v":5443,"vw":31.463092},{"c":31.475,"h":31.475,"l":31.45,"n":94,"o":31.45,"t":"2026-10-16T19:15:00Z","v":3634,"vw":31.461667},{"c":31.46,"h":31.49,"l":31.455,"n":156,"o":31.475,"t":"2026-10-16T19:20:00Z","v":7217,"vw":31.47152},{"c":31.47,"h":31.47,"l":31.44,"n":162,"o":31.46,"t":"2026-10-16T19:25:00Z","v":6421,"vw":31.452887},{"c":31.49,"h":31.49,"l":31.455,"n":205,"o":31.47,"t":"2026-10-16T19:30:00Z","v":7882,"vw":31.468699},{"c":31.48,"h":31.51,"l":31.47,"n":231,"o":31.5,"t":"2026-10-16T19:35:00Z","v":8954,"vw":31.496035},{"c":31.46,"h":31.48,"l":31.44,"n":233,"o":31.48,"t":"2026-10-16T19:40:00Z","v":9311,"vw":31.456859},{"c":31.5,"h":31.5,"l":31.455,"n":278,"o":31.465,"t":"2026-10-16T19:45:00Z","v":11603,"vw":31.477393},{"c":31.515,"h":31.565,"l":31.51,"n":535,"o":31.51,"t":"2026-10-16T19:50:00Z","v":27159,"vw":31.538201},{"c":31.49,"h":31.53,"l":31.49,"n":1098,"o":31.52,"t":"2026-10-16T19:55:00Z","v":60229,"vw":31.509707},{"c":31.52,"h":31.52,"l":31.48,"n":16,"o":31.48,"t":"2026-10-16T20:00:00Z","v":347329,"vw":31.480012},{"c":31.405,"h":31.485,"l":31.4,"n":79,"o":31.4,"t":"2026-10-19T13:30:00Z","v":11737,"vw":31.448758},{"c":31.425,"h":31.44,"l":31.4,"n":99,"o":31.43,"t":"2026-10-19T13:35:00Z","v":4775,"vw":31.415328},{"c":31.46,"h":31.48,"l":31.43,"n":121,"o":31.455,"t":"2026-10-19T13:40:00Z","v":6685,"vw":31.458598},{"c":31.45,"h":31.45,"l":31.39,"n":141,"o":31.44,"t":"2026-10-19T13:45:00Z","v":8635,"vw":31.423745},{"c":31.38,"h":31.44,"l":31.38,"n":80,"o":31.44,"t":"2026-10-19T13:50:00Z","v":3625,"vw":31.409102},{"c":31.37,"h":31.37,"l":31.35,"n":39,"o":31.35,"t":"2026-10-19T13:55:00Z","v":1626,"vw":31.360962},{"c":31.375,"h":31.4,"l":31.365,"n":171,"o":31.365,"t":"2026-10-19T14:00:00Z","v":8296,"vw":31.382793},{"c":31.43,"h":31.43,"l":31.36,"n":131,"o":31.38,"t":"2026-10-19T14:05:00Z","v":4328,"vw":31.389259},{"c":31.36,"h":31.43,"l":31.36,"n":181,"o":31.43,"t":"2026-10-19T14:10:00Z","v":6105,"vw":31.381369},{"c":31.37,"h":31.39,"l":31.35,"n":98,"o":31.38,"t":"2026-10-19T14:15:00Z","v":3931,"vw":31.373006},{"c":31.36,"h":31.41,"l":31.36,"n":90,"o":31.37,"t":"2026-10-19T14:20:00Z","v":3357,"vw":31.383782},{"c":31.355,"h":31.36,"l":31.34,"n":103,"o":31.36,"t":"2026-10-19T14:25:00Z","v":4171,"vw":31.3475},{"c":31.37,"h":31.4,"l":31.37,"n":123,"o":31.37,"t":"2026-10-19T14:30:00Z","v":5626,"vw":31.381366},{"c":31.35,"h":31.37,"l":31.35,"n":82,"o":31.36,"t":"2026-10-19T14:35:00Z","v":1760,"vw":31.36087},{"c":31.31,"h":31.34,"l":31.31,"n":73,"o":31.34,"t":"2026-10-19T14:40:00Z","v":2474,"vw":31.322114},{"c":31.32,"h":31.33,"l":31.31,"n":94,"o":31.31,"t":"2026-10-19T14:45:00Z","v":3871,"vw":31.317429},{"c":31.33,"h":31.345,"l":31.31,"n":115,"o":31.34,"t":"2026-10-19T14:50:00Z","v":5481,"vw":31.329446},{"c":31.36,"h":31.36,"l":31.325,"n":87,"o":31.33,"t":"2026-10-19T14:55:00Z","v":3099,"vw":31.341905},{"c":31.4,"h":31.4,"l":31.365,"n":74,"o":31.375,"t":"2026-10-19T15:00:00Z","v":3561,"vw":31.385926},{"c":31.39,"h":31.42,"l":31.38,"n":108,"o":31.41,"t":"2026-10-19T15:05:00Z","v":4399,"vw":31.395987},{"c":31.49,"h":31.49,"l":31.39,"n":87,"o":31.39,"t":"2026-10-19T15:10:00Z","v":4377,"vw":31.44998},{"c":31.43,"h":31.47,"l":31.43,"n":99,"o":31.47,"t":"2026-10-19T15:15:00Z","v":5043,"vw":31.456816},{"c":31.44,"h":31.45,"l":31.43,"n":112,"o":31.43,"t":"2026-10-19T15:20:00Z","v":4228,"vw":31.435},{"c":31.37,"h":31.41,"l":31.36,"n":84,"o":31.41,"t":"2026-10-19T15:25:00Z","v":6394,"vw":31.375455},{"c":31.37,"h":31.39,"l":31.37,"n":114,"o":31.38,"t":"2026-10-19T15:30:00Z","v":4236,"vw":31.382632},{"c":31.39,"h":31.4,"l":31.37,"n":64,"o":31.37,"t":"2026-10-19T15:35:00Z","v":2964,"vw":31.381276},{"c":31.4,"h":31.4,"l":31.38,"n":98,"o":31.38,"t":"2026-10-19T15:40:00Z","v":4602,"vw":31.388676},{"c":31.4,"h":31.405,"l":31.39,"n":57,"o":31.39,"t":"2026-10-19T15:45:00Z","v":1859,"vw":31.399477},{"c":31.38,"h":31.405,"l":31.37,"n":87,"o":31.4,"t":"2026-10-19T15:50:00Z","v":4218,"vw":31.391481},{"c":31.38,"h":31.39,"l":31.375,"n":88,"o":31.385,"t":"2026-10-19T15:55:00Z","v":3663,"vw":31.38382},{"c":31.33,"h":31.395,"l":31.305,"n":107,"o":31.395,"t":"2026-10-19T16:00:00Z","v":4202,"vw":31.348731},{"c":31.3,"h":31.325,"l":31.29,"n":50,"o":31.325,"t":"2026-10-19T16:05:00Z","v":2591,"vw":31.30554},{"c":31.3,"h":31.31,"l":31.29,"n":49,"o":31.3,"t":"2026-10-19T16:10:00Z","v":1962,"vw":31.297098},{"c":31.34,"h":31.34,"l":31.285,"n":67,"o":31.285,"t":"2026-10-19T16:15:00Z","v":2646,"vw":31.314677},{"c":31.31,"h":31.335,"l":31.305,"n":59,"o":31.335,"t":"2026-10-19T16:20:00Z","v":2079,"vw":31.31625},{"c":31.3,"h":31.3,"l":31.3,"n":11,"o":31.3,"t":"2026-10-19T16:25:00Z","v":201,"vw":31.3},{"c":31.3,"h":31.3,"l":31.29,"n":29,"o":31.3,"t":"2026-10-19T16:30:00Z","v":920,"vw":31.298},{"c":31.3,"h":31.3,"l":31.29,"n":41,"o":31.29,"t":"2026-10-19T16:35:00Z","v":1179,"vw":31.295},{"c":31.29,"h":31.3,"l":31.29,"n":68,"o":31.3,"t":"2026-10-19T16:40:00Z","v":2078,"vw":31.2975},{"c":31.295,"h":31.295,"l":31.275,"n":83,"o":31.28,"t":"2026-10-19T16:45:00Z","v":2850,"vw":31.285536},{"c":31.3,"h":31.31,"l":31.3,"n":83,"o":31.3,"t":"2026-10-19T16:50:00Z","v":2068,"vw":31.304681},{"c":31.315,"h":31.315,"l":31.31,"n":31,"o":31.31,"t":"2026-10-19T16:55:00Z","v":596,"vw":31.311923},{"c":31.3,"h":31.32,"l":31.3,"n":36,"o":31.32,"t":"2026-10-19T17:00:00Z","v":1176,"vw":31.309737},{"c":31.26,"h":31.29,"l":31.26,"n":74,"o":31.29,"t":"2026-10-19T17:05:00Z","v":3630,"vw":31.274501},{"c":31.26,"h":31.26,"l":31.26,"n":51,"o":31.26,"t":"2026-10-19T17:10:00Z","v":1491,"vw":31.26},{"c":31.28,"h":31.28,"l":31.255,"n":47,"o":31.255,"t":"2026-10-19T17:15:00Z","v":1679,"vw":31.262285},{"c":31.28,"h":31.29,"l":31.28,"n":76,"o":31.28,"t":"2026-10-19T17:20:00Z","v":1545,"vw":31.282},{"c":31.29,"h":31.29,"l":31.2861,"n":75,"o":31.29,"t":"2026-10-19T17:25:00Z","v":2004,"vw":31.289285},{"c":31.295,"h":31.3,"l":31.295,"n":54,"o":31.3,"t":"2026-10-19T17:30:00Z","v":2429,"vw":31.297533},{"c":31.3,"h":31.3,"l":31.29,"n":55,"o":31.29,"t":"2026-10-19T17:35:00Z","v":1599,"vw":31.29103},{"c":31.34,"h":31.34,"l":31.29,"n":154,"o":31.29,"t":"2026-10-19T17:40:00Z","v":7291,"vw":31.313906},{"c":31.36,"h":31.36,"l":31.34,"n":80,"o":31.34,"t":"2026-10-19T17:45:00Z","v":3753,"vw":31.348889},{"c":31.375,"h":31.375,"l":31.36,"n":80,"o":31.36,"t":"2026-10-19T17:50:00Z","v":2052,"vw":31.370593},{"c":31.36,"h":31.37,"l":31.345,"n":93,"o":31.37,"t":"2026-10-19T17:55:00Z","v":3653,"vw":31.355274},{"c":31.36,"h":31.37,"l":31.35,"n":136,"o":31.37,"t":"2026-10-19T18:00:00Z","v":4971,"vw":31.357129},{"c":31.35,"h":31.36,"l":31.35,"n":45,"o":31.36,"t":"2026-10-19T18:05:00Z","v":1356,"vw":31.358125},{"c":31.35,"h":31.35,"l":31.33,"n":130,"o":31.33,"t":"2026-10-19T18:10:00Z","v":5192,"vw":31.338464},{"c":31.365,"h":31.365,"l":31.35,"n":77,"o":31.355,"t":"2026-10-19T18:15:00Z","v":2935,"vw":31.35414},{"c":31.36,"h":31.37,"l":31.36,"n":68,"o":31.37,"t":"2026-10-19T18:20:00Z","v":2314,"vw":31.369067},{"c":31.33,"h":31.36,"l":31.33,"n":98,"o":31.36,"t":"2026-10-19T18:25:00Z","v":2917,"vw":31.351753},{"c":31.33,"h":31.335,"l":31.32,"n":101,"o":31.325,"t":"2026-10-19T18:30:00Z","v":3954,"vw":31.326985},{"c":31.34,"h":31.34,"l":31.32,"n":51,"o":31.32,"t":"2026-10-19T18:35:00Z","v":1552,"vw":31.32604},{"c":31.31,"h":31.33,"l":31.31,"n":104,"o":31.33,"t":"2026-10-19T18:40:00Z","v":4013,"vw":31.321539},{"c":31.3,"h":31.315,"l":31.3,"n":65,"o":31.315,"t":"2026-10-19T18:45:00Z","v":1787,"vw":31.305},{"c":31.275,"h":31.3,"l":31.275,"n":68,"o":31.3,"t":"2026-10-19T18:50:00Z","v":2776,"vw":31.282106},{"c":31.29,"h":31.29,"l":31.275,"n":109,"o":31.275,"t":"2026-10-19T18:55:00Z","v":4059,"vw":31.282049},{"c":31.2801,"h":31.2801,"l":31.2801,"n":23,"o":31.2801,"t":"2026-10-19T19:00:00Z","v":336,"vw":31.2801},{"c":31.255,"h":31.285,"l":31.255,"n":112,"o":31.285,"t":"2026-10-19T19:05:00Z","v":3595,"vw":31.265943},{"c":31.275,"h":31.275,"l":31.25,"n":173,"o":31.255,"t":"2026-10-19T19:10:00Z","v":7005,"vw":31.260432},{"c":31.29,"h":31.29,"l":31.26,"n":198,"o":31.2706,"t":"2026-10-19T19:15:00Z","v":7794,"vw":31.268168},{"c":31.3,"h":31.315,"l":31.29,"n":164,"o":31.3,"t":"2026-10-19T19:20:00Z","v":7106,"vw":31.305333},{"c":31.3,"h":31.32,"l":31.295,"n":138,"o":31.31,"t":"2026-10-19T19:25:00Z","v":4379,"vw":31.307148},{"c":31.29,"h":31.295,"l":31.275,"n":228,"o":31.29,"t":"2026-10-19T19:30:00Z","v":8462,"vw":31.285094},{"c":31.26,"h":31.28,"l":31.25,"n":183,"o":31.28,"t":"2026-10-19T19:35:00Z","v":6707,"vw":31.268123},{"c":31.245,"h":31.26,"l":31.245,"n":177,"o":31.26,"t":"2026-10-19T19:40:00Z","v":5460,"vw":31.253892},{"c":31.215,"h":31.25,"l":31.215,"n":210,"o":31.245,"t":"2026-10-19T19:45:00Z","v":7126,"vw":31.231178},{"c":31.225,"h":31.24,"l":31.19,"n":407,"o":31.21,"t":"2026-10-19T19:50:00Z","v":20237,"vw":31.218364},{"c":31.28,"h":31.28,"l":31.23,"n":943,"o":31.23,"t":"2026-10-19T19:55:00Z","v":48494,"vw":31.253643},{"c":31.27,"h":31.278,"l":31.27,"n":31,"o":31.27,"t":"2026-10-19T20:00:00Z","v":251934,"vw":31.270004},{"c":31.665,"h":31.665,"l":31.26,"n":78,"o":31.26,"t":"2026-10-20T13:30:00Z","v":8004,"vw":31.445699},{"c":31.88,"h":31.885,"l":31.66,"n":261,"o":31.69,"t":"2026-10-20T13:35:00Z","v":17227,"vw":31.806541},{"c":31.865,"h":31.93,"l":31.84,"n":235,"o":31.88,"t":"2026-10-20T13:40:00Z","v":17102,"vw":31.880152},{"c":31.89,"h":31.91,"l":31.86,"n":114,"o":31.88,"t":"2026-10-20T13:45:00Z","v":6313,"vw":31.894028},{"c":31.96,"h":31.96,"l":31.89,"n":90,"o":31.89,"t":"2026-10-20T13:50:00Z","v":8849,"vw":31.929262},{"c":31.92,"h":32,"l":31.92,"n":97,"o":31.99,"t":"2026-10-20T13:55:00Z","v":5777,"vw":31.977064},{"c":31.87,"h":31.95,"l":31.87,"n":369,"o":31.92,"t":"2026-10-20T14:00:00Z","v":25932,"vw":31.896113},{"c":31.895,"h":31.905,"l":31.83,"n":213,"o":31.855,"t":"2026-10-20T14:05:00Z","v":14188,"vw":31.858012},{"c":31.84,"h":31.92,"l":31.825,"n":374,"o":31.9,"t":"2026-10-20T14:10:00Z","v":29642,"vw":31.872603},{"c":31.91,"h":31.92,"l":31.81,"n":916,"o":31.84,"t":"2026-10-20T14:15:00Z","v":75287,"vw":31.891225},{"c":32.08,"h":32.08,"l":31.9,"n":441,"o":31.9,"t":"2026-10-20T14:20:00Z","v":29285,"vw":32.009402},{"c":32.08,"h":32.11,"l":32.05,"n":232,"o":32.085,"t":"2026-10-20T14:25:00Z","v":13992,"vw":32.07935},{"c":31.99,"h":32.08,"l":31.98,"n":257,"o":32.07,"t":"2026-10-20T14:30:00Z","v":15076,"vw":32.045687},{"c":31.98,"h":32.01,"l":31.97,"n":163,"o":31.995,"t":"2026-10-20T14:35:00Z","v":8343,"vw":31.991359},{"c":32.035,"h":32.035,"l":31.97,"n":205,"o":31.98,"t":"2026-10-20T14:40:00Z","v":12399,"vw":31.995891},{"c":32.04,"h":32.06,"l":32.02,"n":227,"o":32.03,"t":"2026-10-20T14:45:00Z","v":12434,"vw":32.044769},{"c":32.065,"h":32.1,"l":32.04,"n":267,"o":32.04,"t":"2026-10-20T14:50:00Z","v":14700,"vw":32.076492},{"c":32.04,"h":32.07,"l":32,"n":173,"o":32.07,"t":"2026-10-20T14:55:00Z","v":7333,"vw":32.025636},{"c":31.965,"h":32.04,"l":31.96,"n":159,"o":32.04,"t":"2026-10-20T15:00:00Z","v":8512,"vw":32.00336},{"c":31.93,"h":31.98,"l":31.92,"n":177,"o":31.97,"t":"2026-10-20T15:05:00Z","v":11972,"vw":31.94407},{"c":31.87,"h":31.93,"l":31.86,"n":260,"o":31.93,"t":"2026-10-20T15:10:00Z","v":15538,"vw":31.882228},{"c":31.88,"h":31.93,"l":31.875,"n":260,"o":31.885,"t":"2026-10-20T15:15:00Z","v":15011,"vw":31.903497},{"c":31.86,"h":31.89,"l":31.855,"n":132,"o":31.88,"t":"2026-10-20T15:20:00Z","v":4894,"vw":31.867655},{"c":31.815,"h":31.86,"l":31.815,"n":60,"o":31.855,"t":"2026-10-20T15:25:00Z","v":1986,"vw":31.838749},{"c":31.8,"h":31.825,"l":31.785,"n":159,"o":31.81,"t":"2026-10-20T15:30:00Z","v":8833,"vw":31.803525},{"c":31.88,"h":31.88,"l":31.805,"n":106,"o":31.805,"t":"2026-10-20T15:35:00Z","v":5730,"vw":31.837387},{"c":31.91,"h":31.94,"l":31.885,"n":114,"o":31.89,"t":"2026-10-20T15:40:00Z","v":5009,"vw":31.909579},{"c":31.88,"h":31.91,"l":31.87,"n":99,"o":31.91,"t":"2026-10-20T15:45:00Z","v":3100,"vw":31.886945},{"c":31.88,"h":31.9,"l":31.87,"n":91,"o":31.89,"t":"2026-10-20T15:50:00Z","v":3159,"vw":31.889417},{"c":31.84,"h":31.88,"l":31.84,"n":132,"o":31.88,"t":"2026-10-20T15:55:00Z","v":5429,"vw":31.854878},{"c":31.84,"h":31.84,"l":31.82,"n":95,"o":31.84,"t":"2026-10-20T16:00:00Z","v":2744,"vw":31.832294},{"c":31.84,"h":31.86,"l":31.84,"n":93,"o":31.85,"t":"2026-10-20T16:05:00Z","v":3863,"vw":31.845721},{"c":31.785,"h":31.85,"l":31.785,"n":97,"o":31.84,"t":"2026-10-20T16:10:00Z","v":4780,"vw":31.825043},{"c":31.76,"h":31.81,"l":31.76,"n":115,"o":31.79,"t":"2026-10-20T16:15:00Z","v":5786,"vw":31.780922},{"c":31.76,"h":31.78,"l":31.76,"n":110,"o":31.76,"t":"2026-10-20T16:20:00Z","v":5103,"vw":31.769256},{"c":31.76,"h":31.77,"l":31.745,"n":137,"o":31.76,"t":"2026-10-20T16:25:00Z","v":7900,"vw":31.753263},{"c":31.77,"h":31.8,"l":31.77,"n":117,"o":31.77,"t":"2026-10-20T16:30:00Z","v":4890,"vw":31.778755},{"c":31.77,"h":31.79,"l":31.77,"n":93,"o":31.78,"t":"2026-10-20T16:35:00Z","v":3065,"vw":31.780882},{"c":31.775,"h":31.78,"l":31.77,"n":37,"o":31.78,"t":"2026-10-20T16:40:00Z","v":1140,"vw":31.774259},{"c":31.795,"h":31.795,"l":31.76,"n":159,"o":31.76,"t":"2026-10-20T16:45:00Z","v":5458,"vw":31.777264},{"c":31.755,"h":31.81,"l":31.755,"n":175,"o":31.795,"t":"2026-10-20T16:50:00Z","v":6911,"vw":31.775362},{"c":31.77,"h":31.77,"l":31.755,"n":76,"o":31.76,"t":"2026-10-20T16:55:00Z","v":2283,"vw":31.763771},{"c":31.755,"h":31.77,"l":31.75,"n":118,"o":31.77,"t":"2026-10-20T17:00:00Z","v":5600,"vw":31.759849},{"c":31.76,"h":31.77,"l":31.755,"n":104,"o":31.755,"t":"2026-10-20T17:05:00Z","v":5855,"vw":31.76},{"c":31.75,"h":31.76,"l":31.75,"n":60,"o":31.76,"t":"2026-10-20T17:10:00Z","v":2040,"vw":31.758913},{"c":31.75,"h":31.75,"l":31.73,"n":119,"o":31.75,"t":"2026-10-20T17:15:00Z","v":5538,"vw":31.747042},{"c":31.76,"h":31.76,"l":31.75,"n":66,"o":31.75,"t":"2026-10-20T17:20:00Z","v":2246,"vw":31.751},{"c":31.75,"h":31.76,"l":31.745,"n":49,"o":31.76,"t":"2026-10-20T17:25:00Z","v":1367,"vw":31.75348},{"c":31.76,"h":31.77,"l":31.755,"n":171,"o":31.76,"t":"2026-10-20T17:30:00Z","v":6572,"vw":31.76097},{"c":31.75,"h":31.76,"l":31.75,"n":46,"o":31.76,"t":"2026-10-20T17:35:00Z","v":1828,"vw":31.757143},{"c":31.765,"h":31.77,"l":31.755,"n":85,"o":31.76,"t":"2026-10-20T17:40:00Z","v":3692,"vw":31.762025},{"c":31.765,"h":31.775,"l":31.765,"n":63,"o":31.77,"t":"2026-10-20T17:45:00Z","v":2818,"vw":31.771429},{"c":31.76,"h":31.77,"l":31.76,"n":44,"o":31.765,"t":"2026-10-20T17:50:00Z","v":1204,"vw":31.7661},{"c":31.75,"h":31.75,"l":31.735,"n":86,"o":31.745,"t":"2026-10-20T17:55:00Z","v":3058,"vw":31.741381},{"c":31.77,"h":31.78,"l":31.76,"n":115,"o":31.76,"t":"2026-10-20T18:00:00Z","v":4593,"vw":31.771024},{"c":31.76,"h":31.775,"l":31.755,"n":126,"o":31.775,"t":"2026-10-20T18:05:00Z","v":3506,"vw":31.76364},{"c":31.76,"h":31.77,"l":31.76,"n":74,"o":31.77,"t":"2026-10-20T18:10:00Z","v":2693,"vw":31.765637},{"c":31.72,"h":31.775,"l":31.72,"n":120,"o":31.77,"t":"2026-10-20T18:15:00Z","v":4835,"vw":31.751072},{"c":31.71,"h":31.73,"l":31.71,"n":95,"o":31.72,"t":"2026-10-20T18:20:00Z","v":3530,"vw":31.723834},{"c":31.735,"h":31.735,"l":31.71,"n":62,"o":31.71,"t":"2026-10-20T18:25:00Z","v":1998,"vw":31.713049},{"c":31.74,"h":31.74,"l":31.73,"n":58,"o":31.73,"t":"2026-10-20T18:30:00Z","v":2100,"vw":31.738333},{"c":31.745,"h":31.745,"l":31.74,"n":94,"o":31.74,"t":"2026-10-20T18:35:00Z","v":3117,"vw":31.740357},{"c":31.72,"h":31.75,"l":31.72,"n":88,"o":31.75,"t":"2026-10-20T18:40:00Z","v":3780,"vw":31.735842},{"c":31.76,"h":31.76,"l":31.715,"n":123,"o":31.72,"t":"2026-10-20T18:45:00Z","v":4279,"vw":31.745186},{"c":31.75,"h":31.75,"l":31.745,"n":70,"o":31.75,"t":"2026-10-20T18:50:00Z","v":2319,"vw":31.749451},{"c":31.765,"h":31.765,"l":31.745,"n":103,"o":31.75,"t":"2026-10-20T18:55:00Z","v":4822,"vw":31.756499},{"c":31.76,"h":31.805,"l":31.76,"n":246,"o":31.77,"t":"2026-10-20T19:00:00Z","v":13395,"vw":31.788507},{"c":31.76,"h":31.78,"l":31.755,"n":125,"o":31.755,"t":"2026-10-20T19:05:00Z","v":3691,"vw":31.762424},{"c":31.795,"h":31.8,"l":31.77,"n":95,"o":31.775,"t":"2026-10-20T19:10:00Z","v":2887,"vw":31.783219},{"c":31.8,"h":31.8,"l":31.79,"n":110,"o":31.795,"t":"2026-10-20T19:15:00Z","v":3843,"vw":31.793001},{"c":31.805,"h":31.825,"l":31.79,"n":230,"o":31.82,"t":"2026-10-20T19:20:00Z","v":9892,"vw":31.80823},{"c":31.835,"h":31.845,"l":31.82,"n":192,"o":31.82,"t":"2026-10-20T19:25:00Z","v":6890,"vw":31.836115},{"c":31.83,"h":31.84,"l":31.81,"n":244,"o":31.83,"t":"2026-10-20T19:30:00Z","v":10008,"vw":31.823605},{"c":31.785,"h":31.83,"l":31.775,"n":187,"o":31.83,"t":"2026-10-20T19:35:00Z","v":7076,"vw":31.800428},{"c":31.865,"h":31.865,"l":31.795,"n":294,"o":31.795,"t":"2026-10-20T19:40:00Z","v":9802,"vw":31.825042},{"c":31.82,"h":31.865,"l":31.82,"n":346,"o":31.86,"t":"2026-10-20T19:45:00Z","v":18297,"vw":31.842495},{"c":31.85,"h":31.86,"l":31.785,"n":436,"o":31.81,"t":"2026-10-20T19:50:00Z","v":26673,"vw":31.840149},{"c":31.85,"h":31.9,"l":31.84,"n":1136,"o":31.86,"t":"2026-10-20T19:55:00Z","v":63546,"vw":31.865277},{"c":31.845,"h":31.845,"l":31.845,"n":29,"o":31.845,"t":"2026-10-20T20:00:00Z","v":154411,"vw":31.845},{"c":31.87,"h":31.98,"l":31.85,"n":86,"o":31.95,"t":"2026-10-21T13:30:00Z","v":11185,"vw":31.943046},{"c":31.78,"h":31.91,"l":31.78,"n":113,"o":31.885,"t":"2026-10-21T13:35:00Z","v":3865,"vw":31.858636},{"c":31.81,"h":31.815,"l":31.72,"n":114,"o":31.75,"t":"2026-10-21T13:40:00Z","v":5252,"vw":31.772984},{"c":31.84,"h":31.91,"l":31.775,"n":156,"o":31.81,"t":"2026-10-21T13:45:00Z","v":8439,"vw":31.82202},{"c":31.86,"h":31.86,"l":31.8,"n":105,"o":31.83,"t":"2026-10-21T13:50:00Z","v":3737,"vw":31.821681},{"c":31.77,"h":31.86,"l":31.77,"n":127,"o":31.86,"t":"2026-10-21T13:55:00Z","v":2545,"vw":31.814967},{"c":31.69,"h":31.77,"l":31.685,"n":205,"o":31.77,"t":"2026-10-21T14:00:00Z","v":9086,"vw":31.721285},{"c":31.58,"h":31.68,"l":31.55,"n":233,"o":31.68,"t":"2026-10-21T14:05:00Z","v":13768,"vw":31.637593},{"c":31.6,"h":31.65,"l":31.595,"n":246,"o":31.6,"t":"2026-10-21T14:10:00Z","v":8252,"vw":31.617479},{"c":31.63,"h":31.64,"l":31.6,"n":204,"o":31.6,"t":"2026-10-21T14:15:00Z","v":9429,"vw":31.623919},{"c":31.63,"h":31.63,"l":31.58,"n":105,"o":31.62,"t":"2026-10-21T14:20:00Z","v":2514,"vw":31.605894},{"c":31.66,"h":31.66,"l":31.59,"n":165,"o":31.62,"t":"2026-10-21T14:25:00Z","v":4321,"vw":31.626205},{"c":31.66,"h":31.69,"l":31.63,"n":174,"o":31.68,"t":"2026-10-21T14:30:00Z","v":6092,"vw":31.661187},{"c":31.685,"h":31.69,"l":31.62,"n":303,"o":31.68,"t":"2026-10-21T14:35:00Z","v":17080,"vw":31.651152},{"c":31.64,"h":31.685,"l":31.64,"n":169,"o":31.685,"t":"2026-10-21T14:40:00Z","v":8115,"vw":31.65899},{"c":31.66,"h":31.67,"l":31.64,"n":123,"o":31.65,"t":"2026-10-21T14:45:00Z","v":5319,"vw":31.653798},{"c":31.65,"h":31.67,"l":31.635,"n":151,"o":31.665,"t":"2026-10-21T14:50:00Z","v":5618,"vw":31.648143},{"c":31.6,"h":31.65,"l":31.6,"n":139,"o":31.65,"t":"2026-10-21T14:55:00Z","v":5032,"vw":31.620299},{"c":31.59,"h":31.6,"l":31.56,"n":156,"o":31.6,"t":"2026-10-21T15:00:00Z","v":5733,"vw":31.58581},{"c":31.58,"h":31.59,"l":31.56,"n":135,"o":31.59,"t":"2026-10-21T15:05:00Z","v":5040,"vw":31.575278},{"c":31.56,"h":31.6,"l":31.56,"n":175,"o":31.58,"t":"2026-10-21T15:10:00Z","v":5160,"vw":31.573667},{"c":31.58,"h":31.59,"l":31.56,"n":171,"o":31.56,"t":"2026-10-21T15:15:00Z","v":6099,"vw":31.577881},{"c":31.575,"h":31.59,"l":31.575,"n":75,"o":31.585,"t":"2026-10-21T15:20:00Z","v":2003,"vw":31.5815},{"c":31.625,"h":31.63,"l":31.57,"n":198,"o":31.57,"t":"2026-10-21T15:25:00Z","v":6485,"vw":31.58254},{"c":31.635,"h":31.64,"l":31.62,"n":123,"o":31.62,"t":"2026-10-21T15:30:00Z","v":4168,"vw":31.632267},{"c":31.63,"h":31.64,"l":31.625,"n":77,"o":31.64,"t":"2026-10-21T15:35:00Z","v":2499,"vw":31.63},{"c":31.62,"h":31.625,"l":31.62,"n":25,"o":31.62,"t":"2026-10-21T15:40:00Z","v":635,"vw":31.622219},{"c":31.6,"h":31.62,"l":31.595,"n":84,"o":31.62,"t":"2026-10-21T15:45:00Z","v":2628,"vw":31.609521},{"c":31.6,"h":31.62,"l":31.595,"n":89,"o":31.62,"t":"2026-10-21T15:50:00Z","v":2550,"vw":31.607115},{"c":31.595,"h":31.605,"l":31.595,"n":98,"o":31.6,"t":"2026-10-21T15:55:00Z","v":2090,"vw":31.599985},{"c":31.575,"h":31.6,"l":31.56,"n":174,"o":31.59,"t":"2026-10-21T16:00:00Z","v":7901,"vw":31.583396},{"c":31.56,"h":31.57,"l":31.555,"n":97,"o":31.57,"t":"2026-10-21T16:05:00Z","v":4228,"vw":31.566732},{"c":31.57,"h":31.57,"l":31.555,"n":76,"o":31.565,"t":"2026-10-21T16:10:00Z","v":1690,"vw":31.565122},{"c":31.605,"h":31.605,"l":31.57,"n":103,"o":31.57,"t":"2026-10-21T16:15:00Z","v":3338,"vw":31.589284},{"c":31.595,"h":31.605,"l":31.585,"n":97,"o":31.605,"t":"2026-10-21T16:20:00Z","v":2592,"vw":31.592864},{"c":31.62,"h":31.62,"l":31.59,"n":78,"o":31.59,"t":"2026-10-21T16:25:00Z","v":1839,"vw":31.598},{"c":31.64,"h":31.64,"l":31.62,"n":113,"o":31.635,"t":"2026-10-21T16:30:00Z","v":3222,"vw":31.630325},{"c":31.68,"h":31.68,"l":31.62,"n":177,"o":31.63,"t":"2026-10-21T16:35:00Z","v":7123,"vw":31.638512},{"c":31.67,"h":31.69,"l":31.65,"n":203,"o":31.69,"t":"2026-10-21T16:40:00Z","v":9871,"vw":31.666142},{"c":31.62,"h":31.66,"l":31.62,"n":67,"o":31.66,"t":"2026-10-21T16:45:00Z","v":3814,"vw":31.646357},{"c":31.63,"h":31.63,"l":31.625,"n":63,"o":31.625,"t":"2026-10-21T16:50:00Z","v":2171,"vw":31.627917},{"c":31.65,"h":31.655,"l":31.64,"n":67,"o":31.64,"t":"2026-10-21T16:55:00Z","v":2204,"vw":31.644632},{"c":31.665,"h":31.69,"l":31.65,"n":80,"o":31.65,"t":"2026-10-21T17:00:00Z","v":3208,"vw":31.674593},{"c":31.69,"h":31.69,"l":31.67,"n":46,"o":31.67,"t":"2026-10-21T17:05:00Z","v":1803,"vw":31.673092},{"c":31.645,"h":31.68,"l":31.645,"n":113,"o":31.68,"t":"2026-10-21T17:10:00Z","v":4066,"vw":31.669542},{"c":31.67,"h":31.67,"l":31.645,"n":93,"o":31.645,"t":"2026-10-21T17:15:00Z","v":3067,"vw":31.657112},{"c":31.68,"h":31.69,"l":31.68,"n":108,"o":31.69,"t":"2026-10-21T17:20:00Z","v":2101,"vw":31.682},{"c":31.67,"h":31.68,"l":31.67,"n":33,"o":31.68,"t":"2026-10-21T17:25:00Z","v":1551,"vw":31.676364},{"c":31.67,"h":31.67,"l":31.6602,"n":67,"o":31.67,"t":"2026-10-21T17:30:00Z","v":3412,"vw":31.664645},{"c":31.67,"h":31.68,"l":31.67,"n":69,"o":31.675,"t":"2026-10-21T17:35:00Z","v":1455,"vw":31.673731},{"c":31.63,"h":31.67,"l":31.63,"n":104,"o":31.67,"t":"2026-10-21T17:40:00Z","v":4883,"vw":31.661501},{"c":31.625,"h":31.66,"l":31.625,"n":53,"o":31.66,"t":"2026-10-21T17:45:00Z","v":1726,"vw":31.636671},{"c":31.6,"h":31.63,"l":31.6,"n":78,"o":31.625,"t":"2026-10-21T17:50:00Z","v":3894,"vw":31.607956},{"c":31.6,"h":31.605,"l":31.595,"n":59,"o":31.6,"t":"2026-10-21T17:55:00Z","v":1198,"vw":31.599882},{"c":31.6,"h":31.62,"l":31.58,"n":154,"o":31.61,"t":"2026-10-21T18:00:00Z","v":6323,"vw":31.593268},{"c":31.56,"h":31.59,"l":31.555,"n":71,"o":31.59,"t":"2026-10-21T18:05:00Z","v":2411,"vw":31.57399},{"c":31.565,"h":31.575,"l":31.56,"n":118,"o":31.56,"t":"2026-10-21T18:10:00Z","v":6434,"vw":31.567439},{"c":31.57,"h":31.59,"l":31.565,"n":108,"o":31.57,"t":"2026-10-21T18:15:00Z","v":5034,"vw":31.575243},{"c":31.565,"h":31.57,"l":31.565,"n":58,"o":31.57,"t":"2026-10-21T18:20:00Z","v":1817,"vw":31.567222},{"c":31.56,"h":31.57,"l":31.55,"n":114,"o":31.55,"t":"2026-10-21T18:25:00Z","v":4533,"vw":31.555749},{"c":31.56,"h":31.57,"l":31.56,"n":65,"o":31.57,"t":"2026-10-21T18:30:00Z","v":2265,"vw":31.567166},{"c":31.57,"h":31.575,"l":31.555,"n":71,"o":31.555,"t":"2026-10-21T18:35:00Z","v":2507,"vw":31.567422},{"c":31.59,"h":31.59,"l":31.58,"n":118,"o":31.58,"t":"2026-10-21T18:40:00Z","v":3238,"vw":31.584783},{"c":31.52,"h":31.6,"l":31.52,"n":246,"o":31.595,"t":"2026-10-21T18:45:00Z","v":13034,"vw":31.563237},{"c":31.54,"h":31.55,"l":31.51,"n":172,"o":31.53,"t":"2026-10-21T18:50:00Z","v":7594,"vw":31.528574},{"c":31.48,"h":31.54,"l":31.48,"n":223,"o":31.54,"t":"2026-10-21T18:55:00Z","v":10383,"vw":31.50208},{"c":31.455,"h":31.48,"l":31.43,"n":265,"o":31.48,"t":"2026-10-21T19:00:00Z","v":14274,"vw":31.454739},{"c":31.45,"h":31.48,"l":31.42,"n":165,"o":31.45,"t":"2026-10-21T19:05:00Z","v":7678,"vw":31.450091},{"c":31.5,"h":31.5,"l":31.45,"n":152,"o":31.45,"t":"2026-10-21T19:10:00Z","v":6215,"vw":31.471319},{"c":31.53,"h":31.535,"l":31.5,"n":188,"o":31.5,"t":"2026-10-21T19:15:00Z","v":10910,"vw":31.515125},{"c":31.535,"h":31.56,"l":31.52,"n":139,"o":31.53,"t":"2026-10-21T19:20:00Z","v":5176,"vw":31.535589},{"c":31.63,"h":31.63,"l":31.525,"n":240,"o":31.53,"t":"2026-10-21T19:25:00Z","v":10927,"vw":31.564904},{"c":31.59,"h":31.63,"l":31.58,"n":239,"o":31.625,"t":"2026-10-21T19:30:00Z","v":7696,"vw":31.609037},{"c":31.55,"h":31.595,"l":31.55,"n":190,"o":31.595,"t":"2026-10-21T19:35:00Z","v":8293,"vw":31.56873},{"c":31.59,"h":31.6,"l":31.555,"n":199,"o":31.555,"t":"2026-10-21T19:40:00Z","v":7126,"vw":31.583061},{"c":31.59,"h":31.61,"l":31.57,"n":221,"o":31.6,"t":"2026-10-21T19:45:00Z","v":13139,"vw":31.589951},{"c":31.615,"h":31.65,"l":31.59,"n":350,"o":31.6,"t":"2026-10-21T19:50:00Z","v":19774,"vw":31.625745},{"c":31.645,"h":31.66,"l":31.615,"n":844,"o":31.62,"t":"2026-10-21T19:55:00Z","v":55411,"vw":31.633459},{"c":31.65,"h":31.65,"l":31.65,"n":26,"o":31.65,"t":"2026-10-21T20:00:00Z","v":140531,"vw":31.65},{"c":31.6,"h":31.6,"l":31.6,"n":2,"o":31.6,"t":"2026-10-22T08:00:00Z","v":135,"vw":31.6},{"c":31.8,"h":31.8,"l":31.5,"n":31,"o":31.5,"t":"2026-10-22T13:30:00Z","v":2950,"vw":31.552042},{"c":31.89,"h":31.94,"l":31.87,"n":64,"o":31.87,"t":"2026-10-22T13:35:00Z","v":4494,"vw":31.915752},{"c":32,"h":32.03,"l":31.9,"n":277,"o":31.9,"t":"2026-10-22T13:40:00Z","v":23401,"vw":31.968888},{"c":32.15,"h":32.21,"l":32.01,"n":192,"o":32.01,"t":"2026-10-22T13:45:00Z","v":11923,"vw":32.172781},{"c":32.1,"h":32.16,"l":32.05,"n":120,"o":32.15,"t":"2026-10-22T13:50:00Z","v":4118,"vw":32.100297},{"c":32.25,"h":32.25,"l":32.08,"n":112,"o":32.08,"t":"2026-10-22T13:55:00Z","v":3538,"vw":32.140938},{"c":32.21,"h":32.32,"l":32.17,"n":248,"o":32.32,"t":"2026-10-22T14:00:00Z","v":15140,"vw":32.223834},{"c":32.21,"h":32.265,"l":32.195,"n":212,"o":32.22,"t":"2026-10-22T14:05:00Z","v":10218,"vw":32.237565},{"c":32.225,"h":32.255,"l":32.19,"n":250,"o":32.23,"t":"2026-10-22T14:10:00Z","v":21698,"vw":32.228471},{"c":32.24,"h":32.28,"l":32.24,"n":173,"o":32.25,"t":"2026-10-22T14:15:00Z","v":7256,"vw":32.26341},{"c":32.28,"h":32.28,"l":32.22,"n":246,"o":32.26,"t":"2026-10-22T14:20:00Z","v":13377,"vw":32.253746},{"c":32.18,"h":32.29,"l":32.17,"n":258,"o":32.285,"t":"2026-10-22T14:25:00Z","v":12567,"vw":32.233316},{"c":32.17,"h":32.2,"l":32.16,"n":287,"o":32.17,"t":"2026-10-22T14:30:00Z","v":14924,"vw":32.176357},{"c":32.05,"h":32.17,"l":32.05,"n":241,"o":32.17,"t":"2026-10-22T14:35:00Z","v":14611,"vw":32.1064},{"c":32.14,"h":32.15,"l":32.04,"n":281,"o":32.05,"t":"2026-10-22T14:40:00Z","v":12012,"vw":32.082259},{"c":32.15,"h":32.17,"l":32.12,"n":261,"o":32.14,"t":"2026-10-22T14:45:00Z","v":10461,"vw":32.146011},{"c":32.14,"h":32.16,"l":32.115,"n":272,"o":32.15,"t":"2026-10-22T14:50:00Z","v":10849,"vw":32.138002},{"c":32.2,"h":32.205,"l":32.145,"n":261,"o":32.16,"t":"2026-10-22T14:55:00Z","v":10148,"vw":32.174465},{"c":32.19,"h":32.21,"l":32.14,"n":234,"o":32.195,"t":"2026-10-22T15:00:00Z","v":8482,"vw":32.174957},{"c":32.155,"h":32.21,"l":32.15,"n":238,"o":32.18,"t":"2026-10-22T15:05:00Z","v":13093,"vw":32.189481},{"c":32.2,"h":32.215,"l":32.175,"n":189,"o":32.185,"t":"2026-10-22T15:10:00Z","v":5893,"vw":32.192459},{"c":32.26,"h":32.26,"l":32.23,"n":141,"o":32.23,"t":"2026-10-22T15:15:00Z","v":5191,"vw":32.244335},{"c":32.25,"h":32.27,"l":32.25,"n":125,"o":32.27,"t":"2026-10-22T15:20:00Z","v":6643,"vw":32.263434},{"c":32.25,"h":32.26,"l":32.24,"n":170,"o":32.26,"t":"2026-10-22T15:25:00Z","v":5210,"vw":32.253269},{"c":32.25,"h":32.28,"l":32.25,"n":169,"o":32.26,"t":"2026-10-22T15:30:00Z","v":6017,"vw":32.262447},{"c":32.26,"h":32.275,"l":32.25,"n":71,"o":32.25,"t":"2026-10-22T15:35:00Z","v":1971,"vw":32.265},{"c":32.3,"h":32.3,"l":32.24,"n":198,"o":32.25,"t":"2026-10-22T15:40:00Z","v":9170,"vw":32.264679},{"c":32.275,"h":32.275,"l":32.25,"n":103,"o":32.27,"t":"2026-10-22T15:45:00Z","v":2266,"vw":32.261585},{"c":32.25,"h":32.28,"l":32.25,"n":161,"o":32.26,"t":"2026-10-22T15:50:00Z","v":4128,"vw":32.258616},{"c":32.28,"h":32.28,"l":32.255,"n":49,"o":32.255,"t":"2026-10-22T15:55:00Z","v":1033,"vw":32.268},{"c":32.26,"h":32.29,"l":32.26,"n":164,"o":32.27,"t":"2026-10-22T16:00:00Z","v":4204,"vw":32.271688},{"c":32.3,"h":32.3,"l":32.26,"n":77,"o":32.26,"t":"2026-10-22T16:05:00Z","v":1965,"vw":32.283611},{"c":32.31,"h":32.31,"l":32.3,"n":104,"o":32.305,"t":"2026-10-22T16:10:00Z","v":2480,"vw":32.30738},{"c":32.335,"h":32.335,"l":32.315,"n":89,"o":32.315,"t":"2026-10-22T16:15:00Z","v":2699,"vw":32.327169},{"c":32.3645,"h":32.365,"l":32.33,"n":77,"o":32.34,"t":"2026-10-22T16:20:00Z","v":2461,"vw":32.353353},{"c":32.36,"h":32.385,"l":32.36,"n":137,"o":32.37,"t":"2026-10-22T16:25:00Z","v":3926,"vw":32.376685},{"c":32.365,"h":32.37,"l":32.34,"n":101,"o":32.35,"t":"2026-10-22T16:30:00Z","v":2481,"vw":32.362199},{"c":32.37,"h":32.38,"l":32.345,"n":157,"o":32.37,"t":"2026-10-22T16:35:00Z","v":6384,"vw":32.359419},{"c":32.325,"h":32.38,"l":32.325,"n":198,"o":32.38,"t":"2026-10-22T16:40:00Z","v":7166,"vw":32.347365},{"c":32.39,"h":32.39,"l":32.295,"n":202,"o":32.33,"t":"2026-10-22T16:45:00Z","v":7424,"vw":32.334019},{"c":32.41,"h":32.42,"l":32.38,"n":144,"o":32.405,"t":"2026-10-22T16:50:00Z","v":5704,"vw":32.406095},{"c":32.46,"h":32.47,"l":32.405,"n":170,"o":32.41,"t":"2026-10-22T16:55:00Z","v":7290,"vw":32.436263},{"c":32.44,"h":32.465,"l":32.42,"n":235,"o":32.46,"t":"2026-10-22T17:00:00Z","v":11232,"vw":32.446096},{"c":32.42,"h":32.44,"l":32.415,"n":182,"o":32.44,"t":"2026-10-22T17:05:00Z","v":6903,"vw":32.434804},{"c":32.41,"h":32.43,"l":32.39,"n":190,"o":32.41,"t":"2026-10-22T17:10:00Z","v":6457,"vw":32.402208},{"c":32.42,"h":32.42,"l":32.4,"n":109,"o":32.4,"t":"2026-10-22T17:15:00Z","v":3942,"vw":32.413044},{"c":32.48,"h":32.48,"l":32.415,"n":195,"o":32.415,"t":"2026-10-22T17:20:00Z","v":5620,"vw":32.453714},{"c":32.51,"h":32.52,"l":32.475,"n":156,"o":32.475,"t":"2026-10-22T17:25:00Z","v":5128,"vw":32.504444},{"c":32.525,"h":32.53,"l":32.495,"n":123,"o":32.51,"t":"2026-10-22T17:30:00Z","v":3078,"vw":32.514667},{"c":32.47,"h":32.54,"l":32.465,"n":170,"o":32.53,"t":"2026-10-22T17:35:00Z","v":4738,"vw":32.512725},{"c":32.465,"h":32.49,"l":32.465,"n":107,"o":32.48,"t":"2026-10-22T17:40:00Z","v":2431,"vw":32.476389},{"c":32.45,"h":32.47,"l":32.44,"n":132,"o":32.47,"t":"2026-10-22T17:45:00Z","v":4793,"vw":32.459935},{"c":32.425,"h":32.44,"l":32.395,"n":153,"o":32.44,"t":"2026-10-22T17:50:00Z","v":4112,"vw":32.414118},{"c":32.435,"h":32.445,"l":32.425,"n":99,"o":32.43,"t":"2026-10-22T17:55:00Z","v":2780,"vw":32.431923},{"c":32.42,"h":32.455,"l":32.41,"n":175,"o":32.44,"t":"2026-10-22T18:00:00Z","v":5719,"vw":32.433775},{"c":32.42,"h":32.45,"l":32.41,"n":149,"o":32.43,"t":"2026-10-22T18:05:00Z","v":4617,"vw":32.425962},{"c":32.44,"h":32.46,"l":32.415,"n":130,"o":32.415,"t":"2026-10-22T18:10:00Z","v":4328,"vw":32.435557},{"c":32.43,"h":32.445,"l":32.415,"n":142,"o":32.445,"t":"2026-10-22T18:15:00Z","v":4599,"vw":32.429169},{"c":32.46,"h":32.46,"l":32.44,"n":139,"o":32.45,"t":"2026-10-22T18:20:00Z","v":4980,"vw":32.449324},{"c":32.45,"h":32.47,"l":32.43,"n":148,"o":32.45,"t":"2026-10-22T18:25:00Z","v":4700,"vw":32.451663},{"c":32.44,"h":32.455,"l":32.44,"n":192,"o":32.44,"t":"2026-10-22T18:30:00Z","v":4903,"vw":32.445},{"c":32.46,"h":32.46,"l":32.42,"n":146,"o":32.42,"t":"2026-10-22T18:35:00Z","v":4370,"vw":32.431702},{"c":32.42,"h":32.45,"l":32.42,"n":218,"o":32.45,"t":"2026-10-22T18:40:00Z","v":10508,"vw":32.435527},{"c":32.435,"h":32.4399,"l":32.41,"n":154,"o":32.42,"t":"2026-10-22T18:45:00Z","v":3615,"vw":32.424269},{"c":32.425,"h":32.445,"l":32.415,"n":242,"o":32.43,"t":"2026-10-22T18:50:00Z","v":10465,"vw":32.432017},{"c":32.44,"h":32.45,"l":32.43,"n":151,"o":32.43,"t":"2026-10-22T18:55:00Z","v":3180,"vw":32.439333},{"c":32.47,"h":32.47,"l":32.44,"n":286,"o":32.44,"t":"2026-10-22T19:00:00Z","v":11046,"vw":32.452893},{"c":32.49,"h":32.5,"l":32.46,"n":168,"o":32.475,"t":"2026-10-22T19:05:00Z","v":6164,"vw":32.481892},{"c":32.475,"h":32.505,"l":32.475,"n":236,"o":32.49,"t":"2026-10-22T19:10:00Z","v":8831,"vw":32.497115},{"c":32.47,"h":32.495,"l":32.465,"n":253,"o":32.465,"t":"2026-10-22T19:15:00Z","v":9998,"vw":32.472952},{"c":32.41,"h":32.49,"l":32.41,"n":233,"o":32.48,"t":"2026-10-22T19:20:00Z","v":8085,"vw":32.450786},{"c":32.435,"h":32.435,"l":32.4,"n":191,"o":32.41,"t":"2026-10-22T19:25:00Z","v":5296,"vw":32.412022},{"c":32.405,"h":32.43,"l":32.39,"n":276,"o":32.43,"t":"2026-10-22T19:30:00Z","v":10485,"vw":32.406327},{"c":32.42,"h":32.44,"l":32.4,"n":267,"o":32.4,"t":"2026-10-22T19:35:00Z","v":8972,"vw":32.424247},{"c":32.44,"h":32.47,"l":32.425,"n":231,"o":32.43,"t":"2026-10-22T19:40:00Z","v":7967,"vw":32.440484},{"c":32.43,"h":32.465,"l":32.43,"n":342,"o":32.45,"t":"2026-10-22T19:45:00Z","v":13902,"vw":32.446762},{"c":32.43,"h":32.495,"l":32.43,"n":800,"o":32.47,"t":"2026-10-22T19:50:00Z","v":43784,"vw":32.462626},{"c":32.475,"h":32.505,"l":32.42,"n":1174,"o":32.43,"t":"2026-10-22T19:55:00Z","v":67146,"vw":32.466821},{"c":32.47,"h":32.47,"l":32.47,"n":32,"o":32.47,"t":"2026-10-22T20:00:00Z","v":250053,"vw":32.47}],"history":[{"c":25.12,"h":26.09,"l":25.07,"n":7095,"o":26.03,"t":"2024-10-21T04:00:00Z","v":573841,"vw":25.281919},{"c":25.3,"h":25.32,"l":24.91,"n":5455,"o":25.13,"t":"2024-10-22T04:00:00Z","v":382156,"vw":25.196973},{"c":25.48,"h":25.49,"l":25,"n":6422,"o":25.11,"t":"2024-10-23T04:00:00Z","v":554357,"vw":25.349242},{"c":25.43,"h":25.59,"l":24.99,"n":7488,"o":25.48,"t":"2024-10-24T04:00:00Z","v":478001,"vw":25.3789},{"c":24.38,"h":25.0098,"l":24.065,"n":8188,"o":24.93,"t":"2024-10-25T04:00:00Z","v":715460,"vw":24.46138},{"c":26.33,"h":26.43,"l":24.65,"n":9690,"o":24.74,"t":"2024-10-28T04:00:00Z","v":781082,"vw":26.071527},{"c":25.91,"h":26.53,"l":25.725,"n":7455,"o":26.19,"t":"2024-10-29T04:00:00Z","v":625816,"vw":26.081164},{"c":26.04,"h":26.41,"l":25.73,"n":6396,"o":25.73,"t":"2024-10-30T04:00:00Z","v":314867,"vw":26.113293},{"c":25.58,"h":26.175,"l":25.57,"n":5993,"o":26.02,"t":"2024-10-31T04:00:00Z","v":307930,"vw":25.709447},{"c":25.66,"h":25.94,"l":25.51,"n":5971,"o":25.7,"t":"2024-11-01T04:00:00Z","v":260089,"vw":25.646076},{"c":25.36,"h":25.535,"l":25.11,"n":5358,"o":25.41,"t":"2024-11-04T05:00:00Z","v":236007,"vw":25.354088},{"c":25.83,"h":25.93,"l":25.31,"n":6800,"o":25.31,"t":"2024-11-05T05:00:00Z","v":426030,"vw":25.787208},{"c":29.4,"h":29.77,"l":27.86,"n":17107,"o":28,"t":"2024-11-06T05:00:00Z","v":1181140,"vw":29.313909},{"c":28.13,"h":29.16,"l":27.995,"n":10227,"o":29,"t":"2024-11-07T05:00:00Z","v":589745,"vw":28.338391},{"c":28.53,"h":28.78,"l":27.9,"n":8385,"o":28.04,"t":"2024-11-08T05:00:00Z","v":442447,"vw":28.536713},{"c":29.65,"h":30.11,"l":29.01,"n":6803,"o":29.3,"t":"2024-11-11T05:00:00Z","v":386034,"vw":29.702535},{"c":29.35,"h":29.9,"l":29.2,"n":6917,"o":29.58,"t":"2024-11-12T05:00:00Z","v":400760,"vw":29.382365},{"c":29.13,"h":30,"l":29.12,"n":7846,"o":29.55,"t":"2024-11-13T05:00:00Z","v":550133,"vw":29.351851},{"c":29.08,"h":29.355,"l":28.76,"n":5705,"o":29.33,"t":"2024-11-14T05:00:00Z","v":313794,"vw":29.038103},{"c":29.1,"h":29.5,"l":28.65,"n":5961,"o":29.26,"t":"2024-11-15T05:00:00Z","v":334302,"vw":29.052809},{"c":28.9,"h":29.24,"l":28.86,"n":4639,"o":29.11,"t":"2024-11-18T05:00:00Z","v":270842,"vw":28.946526},{"c":28.79,"h":28.83,"l":28.39,"n":4381,"o":28.39,"t":"2024-11-19T05:00:00Z","v":215440,"vw":28.757427},{"c":28.67,"h":28.84,"l":28.32,"n":5117,"o":28.76,"t":"2024-11-20T05:00:00Z","v":221954,"vw":28.634902},{"c":29.36,"h":29.67,"l":28.9,"n":6701,"o":28.96,"t":"2024-11-21T05:00:00Z","v":491713,"vw":29.418421},{"c":29.86,"h":29.98,"l":29.32,"n":6567,"o":29.5,"t":"2024-11-22T05:00:00Z","v":361787,"vw":29.816389},{"c":30.34,"h":31.18,"l":30,"n":8280,"o":30.16,"t":"2024-11-25T05:00:00Z","v":711661,"vw":30.450077},{"c":29.82,"h":30.215,"l":29.75,"n":6715,"o":30.06,"t":"2024-11-26T05:00:00Z","v":284155,"vw":29.857171},{"c":29.71,"h":30.28,"l":29.65,"n":5324,"o":30.06,"t":"2024-11-27T05:00:00Z","v":261739,"vw":29.749364},{"c":29.53,"h":30.06,"l":29.3395,"n":4217,"o":30,"t":"2024-11-29T05:00:00Z","v":251797,"vw":29.543884},{"c":29.31,"h":29.66,"l":29.05,"n":7667,"o":29.42,"t":"2024-12-02T05:00:00Z","v":432805,"vw":29.352389},{"c":28.84,"h":29.48,"l":28.72,"n":6107,"o":29.34,"t":"2024-12-03T05:00:00Z","v":291939,"vw":28.924246},{"c":29.14,"h":29.22,"l":28.77,"n":5091,"o":28.82,"t":"2024-12-04T05:00:00Z","v":347623,"vw":29.079408},{"c":28.92,"h":29.42,"l":28.85,"n":6393,"o":29.12,"t":"2024-12-05T05:00:00Z","v":409901,"vw":29.017073},{"c":29.06,"h":29.24,"l":28.7,"n":5270,"o":29.24,"t":"2024-12-06T05:00:00Z","v":261850,"vw":29.003867},{"c":28.95,"h":30.36,"l":28.925,"n":7252,"o":29.52,"t":"2024-12-09T05:00:00Z","v":348419,"vw":29.095702},{"c":28.94,"h":29.445,"l":28.67,"n":8565,"o":29.06,"t":"2024-12-10T05:00:00Z","v":466048,"vw":29.021977},{"c":29.31,"h":29.525,"l":28.97,"n":7311,"o":29.3,"t":"2024-12-11T05:00:00Z","v":739902,"vw":29.315291},{"c":28.97,"h":30.17,"l":28.95,"n":6574,"o":29.29,"t":"2024-12-12T05:00:00Z","v":336580,"vw":29.105031},{"c":28.94,"h":29.08,"l":28.62,"n":5345,"o":28.91,"t":"2024-12-13T05:00:00Z","v":294993,"vw":28.875881},{"c":29.27,"h":29.28,"l":28.59,"n":6374,"o":28.98,"t":"2024-12-16T05:00:00Z","v":314201,"vw":29.181944},{"c":28.59,"h":29.25,"l":28.48,"n":6203,"o":29.03,"t":"2024-12-17T05:00:00Z","v":379343,"vw":28.654897},{"c":26.96,"h":28.91,"l":26.82,"n":10071,"o":28.83,"t":"2024-12-18T05:00:00Z","v":637882,"vw":27.381859},{"c":26.82,"h":27.735,"l":26.81,"n":9773,"o":27.43,"t":"2024-12-19T05:00:00Z","v":415117,"vw":26.916995},{"c":27.31,"h":27.62,"l":26.58,"n":9593,"o":26.58,"t":"2024-12-20T05:00:00Z","v":2204302,"vw":27.251294},{"c":27.24,"h":27.32,"l":26.93,"n":8487,"o":27.16,"t":"2024-12-23T05:00:00Z","v":349507,"vw":27.186526},{"c":27.4,"h":27.405,"l":26.98,"n":4103,"o":27.22,"t":"2024-12-24T05:00:00Z","v":174582,"vw":27.29741},{"c":27.51,"h":27.59,"l":27.03,"n":4683,"o":27.18,"t":"2024-12-26T05:00:00Z","v":197699,"vw":27.4226},{"c":27.09,"h":27.55,"l":26.76,"n":4828,"o":27.29,"t":"2024-12-27T05:00:00Z","v":313082,"vw":27.064346},{"c":26.98,"h":27.16,"l":26.6001,"n":4204,"o":27,"t":"2024-12-30T05:00:00Z","v":185424,"vw":26.983179},{"c":26.88,"h":27.2,"l":26.7946,"n":5030,"o":27.03,"t":"2024-12-31T05:00:00Z","v":188767,"vw":26.905555},{"c":26.46,"h":27.28,"l":26.38,"n":5435,"o":27.16,"t":"2025-01-02T05:00:00Z","v":256645,"vw":26.546553},{"c":26.73,"h":26.78,"l":26.005,"n":5584,"o":26.53,"t":"2025-01-03T05:00:00Z","v":281373,"vw":26.63827},{"c":26.63,"h":27.1,"l":26.545,"n":6624,"o":27.03,"t":"2025-01-06T05:00:00Z","v":377748,"vw":26.683655},{"c":26.46,"h":26.79,"l":26.12,"n":6515,"o":26.67,"t":"2025-01-07T05:00:00Z","v":366152,"vw":26.399553},{"c":26.46,"h":26.63,"l":26.03,"n":4415,"o":26.24,"t":"2025-01-08T05:00:00Z","v":252129,"vw":26.411328},{"c":25.69,"h":26.02,"l":25.3,"n":7626,"o":25.88,"t":"2025-01-10T05:00:00Z","v":453115,"vw":25.635486},{"c":26.09,"h":26.11,"l":25.49,"n":6654,"o":25.52,"t":"2025-01-13T05:00:00Z","v":376463,"vw":25.95017},{"c":27.22,"h":27.24,"l":26.35,"n":6956,"o":26.35,"t":"2025-01-14T05:00:00Z","v":395494,"vw":27.032098},{"c":27.56,"h":28.08,"l":27.27,"n":8204,"o":28.02,"t":"2025-01-15T05:00:00Z","v":441516,"vw":27.529789},{"c":27.55,"h":27.62,"l":27.23,"n":8924,"o":27.42,"t":"2025-01-16T05:00:00Z","v":736279,"vw":27.496232},{"c":27.95,"h":27.98,"l":27.445,"n":9423,"o":27.95,"t":"2025-01-17T05:00:00Z","v":1135818,"vw":27.879755},{"c":28.07,"h":28.6,"l":28.03,"n":7635,"o":28.45,"t":"2025-01-21T05:00:00Z","v":409647,"vw":28.155835},{"c":27.95,"h":28.09,"l":27.675,"n":8323,"o":27.84,"t":"2025-01-22T05:00:00Z","v":389485,"vw":27.898295},{"c":27.99,"h":28.12,"l":27.75,"n":8100,"o":27.95,"t":"2025-01-23T05:00:00Z","v":475260,"vw":27.959012},{"c":27.73,"h":28.84,"l":27.59,"n":9142,"o":28.3,"t":"2025-01-24T05:00:00Z","v":528369,"vw":27.811874},{"c":28.23,"h":28.62,"l":27.905,"n":10827,"o":27.99,"t":"2025-01-27T05:00:00Z","v":662207,"vw":28.297102},{"c":27.73,"h":28.39,"l":27.65,"n":9397,"o":28.1,"t":"2025-01-28T05:00:00Z","v":576025,"vw":27.787772},{"c":27.66,"h":28.28,"l":27.4,"n":8359,"o":27.6,"t":"2025-01-29T05:00:00Z","v":484298,"vw":27.711712},{"c":27.85,"h":28.14,"l":27.65,"n":6846,"o":27.96,"t":"2025-01-30T05:00:00Z","v":317251,"vw":27.907178},{"c":28.02,"h":28.155,"l":27.79,"n":10167,"o":27.86,"t":"2025-01-31T05:00:00Z","v":570277,"vw":28.015224},{"c":27.4,"h":27.75,"l":27.05,"n":6442,"o":27.44,"t":"2025-02-03T05:00:00Z","v":335338,"vw":27.422151},{"c":28.24,"h":28.26,"l":27.255,"n":7425,"o":27.26,"t":"2025-02-04T05:00:00Z","v":349421,"vw":28.110203},{"c":28.8,"h":28.81,"l":27.99,"n":7181,"o":28.41,"t":"2025-02-05T05:00:00Z","v":404426,"vw":28.613923},{"c":29.04,"h":29.21,"l":28.59,"n":7164,"o":28.98,"t":"2025-02-06T05:00:00Z","v":434865,"vw":29.038337},{"c":28.61,"h":29.07,"l":28.2,"n":6091,"o":29.03,"t":"2025-02-07T05:00:00Z","v":273475,"vw":28.596831},{"c":28.3,"h":28.64,"l":28.21,"n":6555,"o":28.53,"t":"2025-02-10T05:00:00Z","v":334732,"vw":28.343129},{"c":28.61,"h":28.74,"l":28.02,"n":6627,"o":28.11,"t":"2025-02-11T05:00:00Z","v":340180,"vw":28.550264},{"c":27.8,"h":28.3,"l":27.79,"n":7716,"o":28.15,"t":"2025-02-12T05:00:00Z","v":345791,"vw":27.881436},{"c":28.07,"h":28.09,"l":27.73,"n":6861,"o":28.02,"t":"2025-02-13T05:00:00Z","v":285741,"vw":27.997124},{"c":27.97,"h":28.44,"l":27.9,"n":5535,"o":28.26,"t":"2025-02-14T05:00:00Z","v":209573,"vw":28.003394},{"c":28.19,"h":28.4,"l":27.85,"n":6558,"o":27.95,"t":"2025-02-18T05:00:00Z","v":251186,"vw":28.170679},{"c":27.89,"h":28.095,"l":27.52,"n":4879,"o":27.77,"t":"2025-02-19T05:00:00Z","v":237859,"vw":27.893739},{"c":27.51,"h":27.855,"l":27.22,"n":6038,"o":27.74,"t":"2025-02-20T05:00:00Z","v":256253,"vw":27.50921},{"c":27.06,"h":27.85,"l":27.04,"n":7764,"o":27.75,"t":"2025-02-21T05:00:00Z","v":339976,"vw":27.231267},{"c":26.9,"h":27.28,"l":26.88,"n":7714,"o":27.28,"t":"2025-02-24T05:00:00Z","v":452486,"vw":26.993334},{"c":26.98,"h":27.4,"l":26.81,"n":6274,"o":27.11,"t":"2025-02-25T05:00:00Z","v":329323,"vw":27.01754},{"c":26.92,"h":27.17,"l":26.55,"n":5554,"o":26.96,"t":"2025-02-26T05:00:00Z","v":319582,"vw":26.883854},{"c":27.03,"h":27.22,"l":26.58,"n":5454,"o":26.85,"t":"2025-02-27T05:00:00Z","v":339432,"vw":27.003438},{"c":27.41,"h":27.44,"l":27.11,"n":6006,"o":27.21,"t":"2025-02-28T05:00:00Z","v":444109,"vw":27.361436},{"c":27.14,"h":27.43,"l":26.85,"n":9516,"o":27.2,"t":"2025-03-03T05:00:00Z","v":563353,"vw":27.158289},{"c":25.94,"h":26.86,"l":25.92,"n":7568,"o":26.86,"t":"2025-03-04T05:00:00Z","v":383758,"vw":26.087814},{"c":25.81,"h":26.14,"l":25.46,"n":6702,"o":25.98,"t":"2025-03-05T05:00:00Z","v":347208,"vw":25.801762},{"c":25.49,"h":25.7,"l":25.275,"n":7949,"o":25.59,"t":"2025-03-06T05:00:00Z","v":404384,"vw":25.471584},{"c":25.45,"h":26.015,"l":25.04,"n":6461,"o":25.47,"t":"2025-03-07T05:00:00Z","v":330675,"vw":25.413774},{"c":24.65,"h":25.33,"l":24.56,"n":10314,"o":25.1,"t":"2025-03-10T04:00:00Z","v":484760,"vw":24.827543},{"c":24.27,"h":25.45,"l":24.155,"n":9015,"o":25.23,"t":"2025-03-11T04:00:00Z","v":422662,"vw":24.363663},{"c":24.54,"h":24.68,"l":24.08,"n":9326,"o":24.4,"t":"2025-03-12T04:00:00Z","v":519409,"vw":24.467792},{"c":24.25,"h":24.74,"l":24.2,"n":6541,"o":24.55,"t":"2025-03-13T04:00:00Z","v":334678,"vw":24.328933},{"c":24.85,"h":24.91,"l":24.44,"n":7242,"o":24.51,"t":"2025-03-14T04:00:00Z","v":334239,"vw":24.77669},{"c":24.9,"h":25.15,"l":24.75,"n":7313,"o":24.79,"t":"2025-03-17T04:00:00Z","v":362225,"vw":24.891861},{"c":24.9,"h":24.945,"l":24.57,"n":5130,"o":24.67,"t":"2025-03-18T04:00:00Z","v":376721,"vw":24.853641},{"c":25.03,"h":25.37,"l":24.8,"n":7112,"o":24.83,"t":"2025-03-19T04:00:00Z","v":415603,"vw":25.032901},{"c":24.75,"h":25.2,"l":24.73,"n":7165,"o":24.73,"t":"2025-03-20T04:00:00Z","v":347755,"vw":24.877811},{"c":24.75,"h":24.97,"l":24.46,"n":6603,"o":24.7,"t":"2025-03-21T04:00:00Z","v":1031618,"vw":24.736494},{"c":25.35,"h":25.515,"l":25.07,"n":6299,"o":25.26,"t":"2025-03-24T04:00:00Z","v":330596,"vw":25.323934},{"c":25.36,"h":25.67,"l":25.32,"n":7618,"o":25.42,"t":"2025-03-25T04:00:00Z","v":399968,"vw":25.400357},{"c":25.32,"h":25.79,"l":25.15,"n":5296,"o":25.42,"t":"2025-03-26T04:00:00Z","v":260908,"vw":25.342076},{"c":25.29,"h":25.45,"l":25.09,"n":5846,"o":25.38,"t":"2025-03-27T04:00:00Z","v":300069,"vw":25.293985},{"c":24.8,"h":25.27,"l":24.585,"n":5891,"o":25.18,"t":"2025-03-28T04:00:00Z","v":293375,"vw":24.779941},{"c":24.98,"h":25.01,"l":24.44,"n":6468,"o":24.6,"t":"2025-03-31T04:00:00Z","v":401721,"vw":24.917046},{"c":24.82,"h":24.92,"l":24.48,"n":4972,"o":24.86,"t":"2025-04-01T04:00:00Z","v":270414,"vw":24.798298},{"c":25.1,"h":25.13,"l":24.455,"n":5862,"o":24.54,"t":"2025-04-02T04:00:00Z","v":422674,"vw":24.99138},{"c":22.88,"h":24.425,"l":22.82,"n":9608,"o":24.07,"t":"2025-04-03T04:00:00Z","v":512743,"vw":23.03954},{"c":22.12,"h":22.3182,"l":21.33,"n":10351,"o":21.92,"t":"2025-04-04T04:00:00Z","v":570346,"vw":21.98578},{"c":22.1,"h":23.04,"l":21.1,"n":12329,"o":21.88,"t":"2025-04-07T04:00:00Z","v":675339,"vw":22.147642},{"c":22.1,"h":23.135,"l":21.72,"n":10160,"o":22.82,"t":"2025-04-08T04:00:00Z","v":560052,"vw":22.284014},{"c":23.34,"h":23.89,"l":21.465,"n":11098,"o":21.89,"t":"2025-04-09T04:00:00Z","v":678653,"vw":23.055208},{"c":22.17,"h":23.53,"l":21.5,"n":9678,"o":22.76,"t":"2025-04-10T04:00:00Z","v":635265,"vw":22.103224},{"c":22.05,"h":22.49,"l":21.63,"n":7966,"o":21.92,"t":"2025-04-11T04:00:00Z","v":395645,"vw":21.984682},{"c":22.11,"h":22.9,"l":21.54,"n":8974,"o":22.39,"t":"2025-04-14T04:00:00Z","v":532461,"vw":22.05514},{"c":22.49,"h":22.705,"l":22.08,"n":6473,"o":22.15,"t":"2025-04-15T04:00:00Z","v":347510,"vw":22.51218},{"c":22.4,"h":22.55,"l":22.05,"n":11681,"o":22.29,"t":"2025-04-16T04:00:00Z","v":711272,"vw":22.340661},{"c":22.65,"h":22.71,"l":22.07,"n":13523,"o":22.38,"t":"2025-04-17T04:00:00Z","v":1677141,"vw":22.616208},{"c":22.63,"h":22.725,"l":22.4,"n":7588,"o":22.51,"t":"2025-04-21T04:00:00Z","v":428303,"vw":22.576444},{"c":23.4,"h":23.47,"l":22.55,"n":7709,"o":22.79,"t":"2025-04-22T04:00:00Z","v":413878,"vw":23.291325},{"c":23.83,"h":24.4,"l":23.635,"n":8048,"o":23.82,"t":"2025-04-23T04:00:00Z","v":451598,"vw":23.882343},{"c":24,"h":24.2,"l":23.52,"n":9424,"o":24.2,"t":"2025-04-24T04:00:00Z","v":549034,"vw":23.958247},{"c":22.93,"h":23.55,"l":22.55,"n":12049,"o":23.2,"t":"2025-04-25T04:00:00Z","v":710024,"vw":22.858701},{"c":23.17,"h":23.21,"l":22.72,"n":9002,"o":22.9,"t":"2025-04-28T04:00:00Z","v":515121,"vw":23.048664},{"c":23.42,"h":23.52,"l":22.859,"n":9248,"o":23.09,"t":"2025-04-29T04:00:00Z","v":507744,"vw":23.297383},{"c":23.15,"h":23.32,"l":22.63,"n":7629,"o":23.04,"t":"2025-04-30T04:00:00Z","v":471147,"vw":23.123823},{"c":23.34,"h":23.54,"l":22.85,"n":6676,"o":23.11,"t":"2025-05-01T04:00:00Z","v":319085,"vw":23.324069},{"c":24,"h":24.08,"l":23.45,"n":6528,"o":23.62,"t":"2025-05-02T04:00:00Z","v":325056,"vw":23.954813},{"c":23.96,"h":24.29,"l":23.79,"n":7944,"o":24,"t":"2025-05-05T04:00:00Z","v":311112,"vw":24.028096},{"c":23.74,"h":23.97,"l":23.46,"n":4671,"o":23.67,"t":"2025-05-06T04:00:00Z","v":230404,"vw":23.80101},{"c":23.77,"h":24.02,"l":23.65,"n":5975,"o":23.96,"t":"2025-05-07T04:00:00Z","v":285088,"vw":23.806161},{"c":24.26,"h":24.51,"l":23.84,"n":7159,"o":23.98,"t":"2025-05-08T04:00:00Z","v":308578,"vw":24.272558},{"c":24.07,"h":24.49,"l":24.02,"n":4800,"o":24.49,"t":"2025-05-09T04:00:00Z","v":184279,"vw":24.10039},{"c":25.07,"h":25.35,"l":24.745,"n":6575,"o":25.02,"t":"2025-05-12T04:00:00Z","v":329953,"vw":25.07797},{"c":25.19,"h":25.28,"l":24.96,"n":6177,"o":25.05,"t":"2025-05-13T04:00:00Z","v":235904,"vw":25.175117},{"c":25.02,"h":25.225,"l":24.7,"n":4883,"o":25.05,"t":"2025-05-14T04:00:00Z","v":254487,"vw":25.049519},{"c":25.06,"h":25.21,"l":24.9,"n":5662,"o":25.08,"t":"2025-05-15T04:00:00Z","v":236791,"vw":25.063813},{"c":25.1,"h":25.17,"l":24.8,"n":6500,"o":25.03,"t":"2025-05-16T04:00:00Z","v":332587,"vw":25.071437},{"c":25.05,"h":25.09,"l":24.73,"n":4692,"o":24.84,"t":"2025-05-19T04:00:00Z","v":234430,"vw":25.003949},{"c":24.89,"h":25.08,"l":24.46,"n":4618,"o":24.98,"t":"2025-05-20T04:00:00Z","v":227122,"vw":24.920749},{"c":24.22,"h":24.73,"l":24.2,"n":5141,"o":24.53,"t":"2025-05-21T04:00:00Z","v":241854,"vw":24.335465},{"c":24.11,"h":24.37,"l":24,"n":6286,"o":24,"t":"2025-05-22T04:00:00Z","v":279640,"vw":24.182063},{"c":23.99,"h":24.08,"l":23.59,"n":5453,"o":23.59,"t":"2025-05-23T04:00:00Z","v":292049,"vw":23.953655},{"c":24.52,"h":24.52,"l":23.98,"n":5648,"o":24.23,"t":"2025-05-27T04:00:00Z","v":371487,"vw":24.421737},{"c":24.13,"h":24.53,"l":24.08,"n":5100,"o":24.48,"t":"2025-05-28T04:00:00Z","v":246542,"vw":24.204567},{"c":24.27,"h":24.27,"l":23.93,"n":6492,"o":24.2,"t":"2025-05-29T04:00:00Z","v":391860,"vw":24.179672},{"c":24.16,"h":24.38,"l":24.02,"n":6593,"o":24.15,"t":"2025-05-30T04:00:00Z","v":547946,"vw":24.183548},{"c":23.66,"h":23.79,"l":23.42,"n":6059,"o":23.79,"t":"2025-06-02T04:00:00Z","v":418292,"vw":23.643719},{"c":23.88,"h":24,"l":23.495,"n":7844,"o":23.51,"t":"2025-06-03T04:00:00Z","v":387805,"vw":23.818449},{"c":23.46,"h":24.2,"l":23.44,"n":4886,"o":23.85,"t":"2025-06-04T04:00:00Z","v":246025,"vw":23.530624},{"c":23.4,"h":23.49,"l":23.245,"n":5788,"o":23.45,"t":"2025-06-05T04:00:00Z","v":283758,"vw":23.390105},{"c":23.96,"h":24.215,"l":23.575,"n":5835,"o":23.85,"t":"2025-06-06T04:00:00Z","v":340448,"vw":23.853425},{"c":24.12,"h":24.38,"l":24,"n":5461,"o":24.12,"t":"2025-06-09T04:00:00Z","v":291789,"vw":24.142532},{"c":24.41,"h":24.59,"l":24.1,"n":5370,"o":24.14,"t":"2025-06-10T04:00:00Z","v":257232,"vw":24.407415},{"c":24.03,"h":24.57,"l":23.93,"n":4984,"o":24.42,"t":"2025-06-11T04:00:00Z","v":285158,"vw":24.078901},{"c":23.89,"h":23.98,"l":23.64,"n":5106,"o":23.88,"t":"2025-06-12T04:00:00Z","v":256493,"vw":23.878359},{"c":23.35,"h":23.68,"l":23.27,"n":6131,"o":23.61,"t":"2025-06-13T04:00:00Z","v":373802,"vw":23.382565},{"c":23.17,"h":23.685,"l":23.11,"n":6503,"o":23.57,"t":"2025-06-16T04:00:00Z","v":385267,"vw":23.227978},{"c":23.07,"h":23.2612,"l":22.95,"n":5422,"o":22.98,"t":"2025-06-17T04:00:00Z","v":321563,"vw":23.089107},{"c":23.21,"h":23.42,"l":22.93,"n":5818,"o":22.98,"t":"2025-06-18T04:00:00Z","v":282827,"vw":23.237095},{"c":23.15,"h":23.79,"l":23.125,"n":5574,"o":23.31,"t":"2025-06-20T04:00:00Z","v":703462,"vw":23.201248},{"c":23.74,"h":23.75,"l":22.98,"n":7801,"o":23.12,"t":"2025-06-23T04:00:00Z","v":373303,"vw":23.635441},{"c":24.26,"h":24.47,"l":23.2401,"n":6713,"o":24.2,"t":"2025-06-24T04:00:00Z","v":388503,"vw":24.276071},{"c":24.07,"h":24.46,"l":24.04,"n":7326,"o":24.46,"t":"2025-06-25T04:00:00Z","v":385188,"vw":24.114669},{"c":24.55,"h":24.58,"l":23.82,"n":8585,"o":24.19,"t":"2025-06-26T04:00:00Z","v":455609,"vw":24.418902},{"c":24.35,"h":24.7,"l":24.315,"n":7225,"o":24.59,"t":"2025-06-27T04:00:00Z","v":919117,"vw":24.375304},{"c":24.26,"h":24.675,"l":24.25,"n":7585,"o":24.59,"t":"2025-06-30T04:00:00Z","v":463372,"vw":24.337816},{"c":25.1,"h":25.405,"l":24.205,"n":7193,"o":24.24,"t":"2025-07-01T04:00:00Z","v":323262,"vw":25.0043},{"c":25.62,"h":25.62,"l":25.085,"n":9236,"o":25.24,"t":"2025-07-02T04:00:00Z","v":516902,"vw":25.50926},{"c":25.86,"h":26.05,"l":25.61,"n":5335,"o":26,"t":"2025-07-03T04:00:00Z","v":258507,"vw":25.869297},{"c":25.49,"h":25.97,"l":25.33,"n":8203,"o":25.66,"t":"2025-07-07T04:00:00Z","v":382823,"vw":25.559561},{"c":25.74,"h":26,"l":25.44,"n":7231,"o":25.44,"t":"2025-07-08T04:00:00Z","v":387997,"vw":25.780286},{"c":25.72,"h":25.83,"l":25.48,"n":6956,"o":25.78,"t":"2025-07-09T04:00:00Z","v":429898,"vw":25.670579},{"c":25.74,"h":25.995,"l":25.63,"n":5829,"o":25.63,"t":"2025-07-10T04:00:00Z","v":272899,"vw":25.780965},{"c":25.45,"h":25.63,"l":25.415,"n":6168,"o":25.63,"t":"2025-07-11T04:00:00Z","v":280776,"vw":25.468055},{"c":25.78,"h":25.79,"l":25.38,"n":5297,"o":25.4,"t":"2025-07-14T04:00:00Z","v":227569,"vw":25.72596},{"c":24.75,"h":25.775,"l":24.75,"n":6537,"o":25.67,"t":"2025-07-15T04:00:00Z","v":320208,"vw":24.924278},{"c":24.8,"h":24.99,"l":24.435,"n":7193,"o":24.99,"t":"2025-07-16T04:00:00Z","v":338077,"vw":24.779556},{"c":24.92,"h":25.13,"l":24.76,"n":6729,"o":24.76,"t":"2025-07-17T04:00:00Z","v":643550,"vw":24.925412},{"c":24.86,"h":25.3,"l":24.725,"n":6661,"o":25.08,"t":"2025-07-18T04:00:00Z","v":365253,"vw":24.879248},{"c":24.59,"h":25.085,"l":24.551,"n":6609,"o":24.88,"t":"2025-07-21T04:00:00Z","v":354075,"vw":24.711085},{"c":24.62,"h":25.0775,"l":24.57,"n":7396,"o":24.88,"t":"2025-07-22T04:00:00Z","v":412573,"vw":24.700126},{"c":24.32,"h":24.88,"l":24.23,"n":6256,"o":24.82,"t":"2025-07-23T04:00:00Z","v":286981,"vw":24.365127},{"c":23.84,"h":24.405,"l":23.785,"n":8965,"o":24.28,"t":"2025-07-24T04:00:00Z","v":416836,"vw":23.920642},{"c":24.86,"h":25.039,"l":24.02,"n":14354,"o":24.44,"t":"2025-07-25T04:00:00Z","v":882297,"vw":24.764165},{"c":25.21,"h":25.44,"l":24.92,"n":10832,"o":24.95,"t":"2025-07-28T04:00:00Z","v":462053,"vw":25.218771},{"c":24.94,"h":25.565,"l":24.9,"n":6862,"o":25.47,"t":"2025-07-29T04:00:00Z","v":380685,"vw":25.017756},{"c":24.49,"h":25.06,"l":24.365,"n":6685,"o":24.99,"t":"2025-07-30T04:00:00Z","v":339297,"vw":24.626699},{"c":24.24,"h":24.39,"l":24.04,"n":6296,"o":24.32,"t":"2025-07-31T04:00:00Z","v":413882,"vw":24.217844},{"c":23.64,"h":24.16,"l":23.39,"n":8213,"o":23.99,"t":"2025-08-01T04:00:00Z","v":396002,"vw":23.676429},{"c":23.89,"h":23.9,"l":23.55,"n":5664,"o":23.62,"t":"2025-08-04T04:00:00Z","v":221916,"vw":23.829679},{"c":23.92,"h":23.99,"l":23.5,"n":7213,"o":23.91,"t":"2025-08-05T04:00:00Z","v":336444,"vw":23.893162},{"c":23.7,"h":24.0208,"l":23.695,"n":5011,"o":24.01,"t":"2025-08-06T04:00:00Z","v":245729,"vw":23.766439},{"c":23.55,"h":24.05,"l":23.41,"n":5606,"o":24.05,"t":"2025-08-07T04:00:00Z","v":237512,"vw":23.568877},{"c":23.69,"h":23.85,"l":23.525,"n":4506,"o":23.77,"t":"2025-08-08T04:00:00Z","v":184378,"vw":23.69653},{"c":23.63,"h":23.8,"l":23.525,"n":6414,"o":23.69,"t":"2025-08-11T04:00:00Z","v":260794,"vw":23.621603},{"c":24.51,"h":24.52,"l":23.85,"n":11036,"o":23.86,"t":"2025-08-12T04:00:00Z","v":467762,"vw":24.377407},{"c":25.19,"h":25.25,"l":24.48,"n":9125,"o":24.66,"t":"2025-08-13T04:00:00Z","v":618889,"vw":25.017998},{"c":24.93,"h":25,"l":24.63,"n":9511,"o":24.93,"t":"2025-08-14T04:00:00Z","v":488835,"vw":24.870998},{"c":24.66,"h":25,"l":24.6,"n":9480,"o":25,"t":"2025-08-15T04:00:00Z","v":621970,"vw":24.728441},{"c":24.68,"h":24.7,"l":24.45,"n":8080,"o":24.63,"t":"2025-08-18T04:00:00Z","v":310825,"vw":24.637583},{"c":25.13,"h":25.2,"l":24.74,"n":9053,"o":24.79,"t":"2025-08-19T04:00:00Z","v":463193,"vw":25.077944},{"c":25.42,"h":25.47,"l":25.12,"n":12060,"o":25.19,"t":"2025-08-20T04:00:00Z","v":1017478,"vw":25.309607},{"c":25.51,"h":25.635,"l":25.25,"n":10049,"o":25.26,"t":"2025-08-21T04:00:00Z","v":626055,"vw":25.50474},{"c":26.55,"h":26.66,"l":25.6275,"n":13568,"o":25.72,"t":"2025-08-22T04:00:00Z","v":680021,"vw":26.478635},{"c":26.5,"h":26.69,"l":26.39,"n":10493,"o":26.39,"t":"2025-08-25T04:00:00Z","v":552501,"vw":26.534922},{"c":26.58,"h":26.81,"l":26.29,"n":8716,"o":26.42,"t":"2025-08-26T04:00:00Z","v":514308,"vw":26.627614},{"c":26.79,"h":26.94,"l":26.58,"n":7708,"o":26.58,"t":"2025-08-27T04:00:00Z","v":416465,"vw":26.784753},{"c":26.53,"h":26.93,"l":26.44,"n":8175,"o":26.93,"t":"2025-08-28T04:00:00Z","v":382884,"vw":26.564891},{"c":26.48,"h":26.69,"l":26.45,"n":6147,"o":26.57,"t":"2025-08-29T04:00:00Z","v":348558,"vw":26.520978},{"c":26.28,"h":26.29,"l":25.844,"n":7339,"o":26.04,"t":"2025-09-02T04:00:00Z","v":383776,"vw":26.171728},{"c":26.19,"h":26.5,"l":26.01,"n":6057,"o":26.11,"t":"2025-09-03T04:00:00Z","v":327641,"vw":26.195766},{"c":26.7,"h":26.705,"l":26.165,"n":7852,"o":26.33,"t":"2025-09-04T04:00:00Z","v":389272,"vw":26.515488},{"c":26.38,"h":27.05,"l":26.2,"n":7659,"o":26.86,"t":"2025-09-05T04:00:00Z","v":313069,"vw":26.449283},{"c":26.34,"h":26.505,"l":25.97,"n":8262,"o":26.44,"t":"2025-09-08T04:00:00Z","v":401842,"vw":26.301695},{"c":25.9,"h":26.39,"l":25.84,"n":8952,"o":26.2,"t":"2025-09-09T04:00:00Z","v":383807,"vw":26.006855},{"c":26.15,"h":26.175,"l":25.7,"n":9613,"o":25.85,"t":"2025-09-10T04:00:00Z","v":722732,"vw":26.044242},{"c":26.18,"h":26.31,"l":25.98,"n":11142,"o":26.12,"t":"2025-09-11T04:00:00Z","v":519110,"vw":26.150171},{"c":25.96,"h":26.12,"l":25.82,"n":9276,"o":26,"t":"2025-09-12T04:00:00Z","v":556928,"vw":25.969983},{"c":25.51,"h":26.085,"l":25.425,"n":9943,"o":26,"t":"2025-09-15T04:00:00Z","v":473780,"vw":25.59927},{"c":25.43,"h":25.45,"l":24.96,"n":9192,"o":25.41,"t":"2025-09-16T04:00:00Z","v":462182,"vw":25.345613},{"c":25.55,"h":26.2,"l":25.455,"n":10802,"o":25.49,"t":"2025-09-17T04:00:00Z","v":495411,"vw":25.631879},{"c":26.36,"h":26.38,"l":25.61,"n":9852,"o":25.66,"t":"2025-09-18T04:00:00Z","v":421829,"vw":26.24281},{"c":26.36,"h":26.38,"l":25.88,"n":10286,"o":26.36,"t":"2025-09-19T04:00:00Z","v":2214840,"vw":26.208023},{"c":26.02,"h":26.34,"l":25.84,"n":10751,"o":26.17,"t":"2025-09-22T04:00:00Z","v":548562,"vw":26.016988},{"c":25.82,"h":26.61,"l":25.78,"n":8223,"o":26.13,"t":"2025-09-23T04:00:00Z","v":433992,"vw":25.941214},{"c":25.96,"h":26.09,"l":25.79,"n":7204,"o":25.84,"t":"2025-09-24T04:00:00Z","v":323319,"vw":25.941068},{"c":25.81,"h":25.97,"l":25.72,"n":6093,"o":25.94,"t":"2025-09-25T04:00:00Z","v":404654,"vw":25.822724},{"c":25.82,"h":26.06,"l":25.68,"n":7702,"o":25.99,"t":"2025-09-26T04:00:00Z","v":317139,"vw":25.815591},{"c":25.47,"h":26.14,"l":25.38,"n":7420,"o":25.82,"t":"2025-09-29T04:00:00Z","v":455009,"vw":25.495917},{"c":25.25,"h":25.56,"l":24.99,"n":7951,"o":25.4,"t":"2025-09-30T04:00:00Z","v":378961,"vw":25.18993},{"c":25.32,"h":25.45,"l":25.02,"n":10402,"o":25.33,"t":"2025-10-01T04:00:00Z","v":566402,"vw":25.293617},{"c":25.49,"h":25.5,"l":25,"n":10294,"o":25.22,"t":"2025-10-02T04:00:00Z","v":556744,"vw":25.337278},{"c":26.07,"h":26.29,"l":25.41,"n":12256,"o":25.59,"t":"2025-10-03T04:00:00Z","v":852531,"vw":26.093002},{"c":26.01,"h":26.45,"l":25.88,"n":12680,"o":26.16,"t":"2025-10-06T04:00:00Z","v":611499,"vw":26.070001},{"c":25.85,"h":26.5,"l":25.78,"n":10060,"o":26.5,"t":"2025-10-07T04:00:00Z","v":632556,"vw":25.982645},{"c":25.77,"h":25.88,"l":25.56,"n":8462,"o":25.88,"t":"2025-10-08T04:00:00Z","v":349548,"vw":25.738666},{"c":25.49,"h":25.755,"l":25.355,"n":7431,"o":25.68,"t":"2025-10-09T04:00:00Z","v":356928,"vw":25.468557},{"c":24.39,"h":25.82,"l":24.35,"n":10357,"o":25.6,"t":"2025-10-10T04:00:00Z","v":531553,"vw":24.794811},{"c":24.93,"h":24.97,"l":24.495,"n":8584,"o":24.68,"t":"2025-10-13T04:00:00Z","v":390372,"vw":24.850865},{"c":25.65,"h":25.8,"l":24.67,"n":8867,"o":24.67,"t":"2025-10-14T04:00:00Z","v":363975,"vw":25.485852},{"c":25.18,"h":25.82,"l":25,"n":8158,"o":25.79,"t":"2025-10-15T04:00:00Z","v":387043,"vw":25.23844},{"c":23.26,"h":25.035,"l":23.12,"n":11728,"o":24.91,"t":"2025-10-16T04:00:00Z","v":585769,"vw":23.586963},{"c":23.72,"h":23.74,"l":23.27,"n":11138,"o":23.52,"t":"2025-10-17T04:00:00Z","v":623844,"vw":23.608161},{"c":24.3,"h":24.37,"l":23.75,"n":8539,"o":23.92,"t":"2025-10-20T04:00:00Z","v":440269,"vw":24.174893},{"c":24.35,"h":24.38,"l":24.11,"n":7228,"o":24.23,"t":"2025-10-21T04:00:00Z","v":406995,"vw":24.296063},{"c":24.35,"h":24.58,"l":24.17,"n":8817,"o":24.49,"t":"2025-10-22T04:00:00Z","v":424984,"vw":24.352202},{"c":24.32,"h":24.365,"l":24.03,"n":9007,"o":24.33,"t":"2025-10-23T04:00:00Z","v":456994,"vw":24.244348},{"c":24.09,"h":24.83,"l":23.58,"n":11429,"o":24.3,"t":"2025-10-24T04:00:00Z","v":661007,"vw":24.155119},{"c":24.03,"h":24.325,"l":23.82,"n":7991,"o":24.22,"t":"2025-10-27T04:00:00Z","v":447646,"vw":24.008967},{"c":24.05,"h":24.24,"l":23.77,"n":7567,"o":23.89,"t":"2025-10-28T04:00:00Z","v":344766,"vw":24.043979},{"c":23.58,"h":24.235,"l":23.4,"n":10765,"o":23.97,"t":"2025-10-29T04:00:00Z","v":739495,"vw":23.848198},{"c":23.54,"h":23.8851,"l":23.37,"n":9854,"o":23.53,"t":"2025-10-30T04:00:00Z","v":534733,"vw":23.523694},{"c":23.41,"h":23.56,"l":23.17,"n":8740,"o":23.38,"t":"2025-10-31T04:00:00Z","v":458673,"vw":23.421569},{"c":23.67,"h":24.17,"l":23.06,"n":10192,"o":23.37,"t":"2025-11-03T05:00:00Z","v":577197,"vw":23.569162},{"c":23.58,"h":23.67,"l":23.39,"n":10575,"o":23.52,"t":"2025-11-04T05:00:00Z","v":558416,"vw":23.542112},{"c":23.96,"h":24.055,"l":23.535,"n":8848,"o":23.65,"t":"2025-11-05T05:00:00Z","v":396712,"vw":23.93281},{"c":23.65,"h":23.97,"l":23.57,"n":8038,"o":23.82,"t":"2025-11-06T05:00:00Z","v":321342,"vw":23.691458},{"c":24.03,"h":24.05,"l":23.51,"n":9699,"o":23.71,"t":"2025-11-07T05:00:00Z","v":403141,"vw":23.923975},{"c":24.17,"h":24.33,"l":23.91,"n":7893,"o":24.15,"t":"2025-11-10T05:00:00Z","v":321275,"vw":24.18175},{"c":24.15,"h":24.255,"l":24.07,"n":6652,"o":24.22,"t":"2025-11-11T05:00:00Z","v":279720,"vw":24.167967},{"c":24.2,"h":24.56,"l":24.0954,"n":8191,"o":24.2,"t":"2025-11-12T05:00:00Z","v":532982,"vw":24.265176},{"c":24.19,"h":24.44,"l":24.035,"n":8514,"o":24.24,"t":"2025-11-13T05:00:00Z","v":446756,"vw":24.211649},{"c":24.16,"h":24.18,"l":23.8,"n":8443,"o":23.97,"t":"2025-11-14T05:00:00Z","v":463699,"vw":24.061555},{"c":23.27,"h":24.128,"l":23.155,"n":9482,"o":24.09,"t":"2025-11-17T05:00:00Z","v":454189,"vw":23.485447},{"c":23.54,"h":23.68,"l":23.23,"n":9956,"o":23.23,"t":"2025-11-18T05:00:00Z","v":523167,"vw":23.546758},{"c":23.65,"h":23.74,"l":23.42,"n":7632,"o":23.52,"t":"2025-11-19T05:00:00Z","v":352360,"vw":23.606091},{"c":23.68,"h":24.22,"l":23.595,"n":8199,"o":23.81,"t":"2025-11-20T05:00:00Z","v":433763,"vw":23.74952},{"c":24.44,"h":24.755,"l":23.755,"n":12878,"o":23.78,"t":"2025-11-21T05:00:00Z","v":687157,"vw":24.409468},{"c":24.3,"h":24.46,"l":24.19,"n":7468,"o":24.39,"t":"2025-11-24T05:00:00Z","v":548684,"vw":24.32237},{"c":25.23,"h":25.435,"l":24.405,"n":13439,"o":24.47,"t":"2025-11-25T05:00:00Z","v":648140,"vw":25.175186},{"c":25.06,"h":25.36,"l":24.99,"n":11443,"o":25.07,"t":"2025-11-26T05:00:00Z","v":898761,"vw":25.114725},{"c":24.88,"h":25.12,"l":24.8,"n":5722,"o":25.02,"t":"2025-11-28T05:00:00Z","v":299281,"vw":24.888683},{"c":24.98,"h":25.145,"l":24.52,"n":9381,"o":24.52,"t":"2025-12-01T05:00:00Z","v":524782,"vw":24.976643},{"c":25.11,"h":25.31,"l":24.895,"n":10890,"o":25.06,"t":"2025-12-02T05:00:00Z","v":619101,"vw":25.143148},{"c":25.58,"h":25.69,"l":24.995,"n":10806,"o":25.21,"t":"2025-12-03T05:00:00Z","v":703165,"vw":25.55986},{"c":25.81,"h":25.865,"l":25.59,"n":9742,"o":25.59,"t":"2025-12-04T05:00:00Z","v":477196,"vw":25.752401},{"c":25.76,"h":25.87,"l":25.64,"n":8298,"o":25.64,"t":"2025-12-05T05:00:00Z","v":368569,"vw":25.765419},{"c":26.12,"h":26.31,"l":25.765,"n":14242,"o":25.86,"t":"2025-12-08T05:00:00Z","v":994462,"vw":26.16328},{"c":26.02,"h":26.47,"l":25.97,"n":12370,"o":26.15,"t":"2025-12-09T05:00:00Z","v":780242,"vw":26.152154},{"c":26.84,"h":26.939,"l":25.96,"n":14392,"o":25.97,"t":"2025-12-10T05:00:00Z","v":1221556,"vw":26.618862},{"c":26.98,"h":27.21,"l":26.83,"n":11169,"o":26.83,"t":"2025-12-11T05:00:00Z","v":507324,"vw":27.029521},{"c":26.83,"h":27.17,"l":26.7,"n":12333,"o":27.13,"t":"2025-12-12T05:00:00Z","v":694213,"vw":26.849803},{"c":26.98,"h":27.17,"l":26.645,"n":14232,"o":27.01,"t":"2025-12-15T05:00:00Z","v":806762,"vw":26.925163},{"c":26.58,"h":27.1,"l":26.41,"n":10685,"o":27.07,"t":"2025-12-16T05:00:00Z","v":556700,"vw":26.673398},{"c":26.64,"h":27.04,"l":26.55,"n":12785,"o":26.58,"t":"2025-12-17T05:00:00Z","v":656979,"vw":26.714082},{"c":26.55,"h":26.877,"l":26.46,"n":11697,"o":26.77,"t":"2025-12-18T05:00:00Z","v":741642,"vw":26.623681},{"c":26.3,"h":26.65,"l":25.94,"n":14127,"o":26.44,"t":"2025-12-19T05:00:00Z","v":2809073,"vw":26.293983},{"c":26.11,"h":26.56,"l":26.01,"n":11162,"o":26.22,"t":"2025-12-22T05:00:00Z","v":539044,"vw":26.156372},{"c":25.83,"h":26.16,"l":25.81,"n":8919,"o":26.11,"t":"2025-12-23T05:00:00Z","v":514314,"vw":25.897375},{"c":25.8,"h":25.879,"l":25.62,"n":5196,"o":25.76,"t":"2025-12-24T05:00:00Z","v":266894,"vw":25.794115},{"c":25.72,"h":25.945,"l":25.62,"n":8212,"o":25.8,"t":"2025-12-26T05:00:00Z","v":451126,"vw":25.710362},{"c":25.44,"h":25.915,"l":25.305,"n":10630,"o":25.72,"t":"2025-12-29T05:00:00Z","v":591715,"vw":25.439898},{"c":25.25,"h":25.47,"l":25.25,"n":11433,"o":25.43,"t":"2025-12-30T05:00:00Z","v":671795,"vw":25.316664},{"c":25.02,"h":25.36,"l":25.01,"n":10699,"o":25.3,"t":"2025-12-31T05:00:00Z","v":1244464,"vw":25.046097},{"c":25.09,"h":25.2,"l":24.59,"n":15997,"o":25.05,"t":"2026-01-02T05:00:00Z","v":1819800,"vw":25.042603},{"c":25.65,"h":26.03,"l":24.9,"n":17753,"o":24.98,"t":"2026-01-05T05:00:00Z","v":1284354,"vw":25.700333},{"c":25.55,"h":25.655,"l":25.14,"n":12969,"o":25.56,"t":"2026-01-06T05:00:00Z","v":878525,"vw":25.497145},{"c":25.41,"h":25.64,"l":25.2,"n":11560,"o":25.6,"t":"2026-01-07T05:00:00Z","v":667144,"vw":25.384172},{"c":26.09,"h":26.28,"l":25.27,"n":11328,"o":25.27,"t":"2026-01-08T05:00:00Z","v":676270,"vw":26.074103},{"c":25.8,"h":26.27,"l":25.73,"n":9039,"o":26.09,"t":"2026-01-09T05:00:00Z","v":437800,"vw":25.855208},{"c":25.48,"h":25.7,"l":25.35,"n":10104,"o":25.6,"t":"2026-01-12T05:00:00Z","v":620829,"vw":25.475396},{"c":25.37,"h":25.74,"l":25.31,"n":8903,"o":25.61,"t":"2026-01-13T05:00:00Z","v":490397,"vw":25.416721},{"c":25.95,"h":26.04,"l":25.4,"n":18274,"o":25.58,"t":"2026-01-14T05:00:00Z","v":1006850,"vw":25.905526},{"c":26.81,"h":26.87,"l":25.93,"n":19111,"o":25.93,"t":"2026-01-15T05:00:00Z","v":1247570,"vw":26.747505},{"c":26.65,"h":26.84,"l":26.53,"n":15549,"o":26.73,"t":"2026-01-16T05:00:00Z","v":2720418,"vw":26.659122},{"c":26.42,"h":26.7,"l":26.22,"n":19027,"o":26.22,"t":"2026-01-20T05:00:00Z","v":1075284,"vw":26.447165},{"c":27.68,"h":27.715,"l":26.47,"n":20705,"o":26.62,"t":"2026-01-21T05:00:00Z","v":1320847,"vw":27.494086},{"c":27.52,"h":28.02,"l":27.39,"n":16047,"o":27.69,"t":"2026-01-22T05:00:00Z","v":919067,"vw":27.670056},{"c":26.84,"h":27.61,"l":26.765,"n":20922,"o":27.55,"t":"2026-01-23T05:00:00Z","v":1242091,"vw":27.048171},{"c":27.14,"h":27.26,"l":26.655,"n":18280,"o":26.9,"t":"2026-01-26T05:00:00Z","v":1038522,"vw":26.997831},{"c":27.29,"h":27.47,"l":27.05,"n":17258,"o":27.19,"t":"2026-01-27T05:00:00Z","v":1115981,"vw":27.266176},{"c":27.2,"h":27.715,"l":27.17,"n":25104,"o":27.33,"t":"2026-01-28T05:00:00Z","v":1872876,"vw":27.346773},{"c":28.8,"h":28.84,"l":26.9631,"n":31234,"o":26.99,"t":"2026-01-29T05:00:00Z","v":2102575,"vw":28.214477},{"c":28.74,"h":28.895,"l":28.365,"n":29579,"o":28.76,"t":"2026-01-30T05:00:00Z","v":2344045,"vw":28.701584},{"c":29.17,"h":29.6799,"l":28.54,"n":21725,"o":28.57,"t":"2026-02-02T05:00:00Z","v":1130950,"vw":29.242759},{"c":29.46,"h":29.94,"l":29.01,"n":23324,"o":29.17,"t":"2026-02-03T05:00:00Z","v":1111253,"vw":29.408007},{"c":30.12,"h":30.56,"l":29.565,"n":15726,"o":29.71,"t":"2026-02-04T05:00:00Z","v":733949,"vw":30.196066},{"c":30.06,"h":30.55,"l":29.26,"n":18884,"o":30.11,"t":"2026-02-05T05:00:00Z","v":848032,"vw":30.024775},{"c":30.9,"h":30.99,"l":30.18,"n":13781,"o":30.29,"t":"2026-02-06T05:00:00Z","v":943017,"vw":30.801882},{"c":31.16,"h":31.36,"l":30.31,"n":16971,"o":30.73,"t":"2026-02-09T05:00:00Z","v":847727,"vw":31.136073},{"c":30.81,"h":31.315,"l":30.5,"n":18061,"o":31.03,"t":"2026-02-10T05:00:00Z","v":978789,"vw":30.843071},{"c":30.45,"h":31.38,"l":30.16,"n":14283,"o":31,"t":"2026-02-11T05:00:00Z","v":613370,"vw":30.524899},{"c":30.19,"h":30.955,"l":29.66,"n":13152,"o":30.62,"t":"2026-02-12T05:00:00Z","v":693918,"vw":30.168411},{"c":30.31,"h":30.5599,"l":29.78,"n":12062,"o":30.14,"t":"2026-02-13T05:00:00Z","v":606578,"vw":30.269104},{"c":30.45,"h":30.925,"l":30.11,"n":12505,"o":30.35,"t":"2026-02-17T05:00:00Z","v":696917,"vw":30.47437},{"c":30.2,"h":31.06,"l":30.05,"n":12187,"o":30.39,"t":"2026-02-18T05:00:00Z","v":510039,"vw":30.380781},{"c":29.96,"h":30.42,"l":29.68,"n":11620,"o":30.33,"t":"2026-02-19T05:00:00Z","v":600283,"vw":29.899256},{"c":30.36,"h":30.36,"l":29.59,"n":12232,"o":29.97,"t":"2026-02-20T05:00:00Z","v":587575,"vw":30.224665},{"c":28.81,"h":30.44,"l":28.63,"n":17497,"o":30.2,"t":"2026-02-23T05:00:00Z","v":802063,"vw":28.897636},{"c":28.83,"h":29.055,"l":28.4,"n":14724,"o":28.77,"t":"2026-02-24T05:00:00Z","v":623743,"vw":28.815826},{"c":29.41,"h":29.53,"l":28.79,"n":12078,"o":29.11,"t":"2026-02-25T05:00:00Z","v":549338,"vw":29.316859},{"c":29.4,"h":30.076,"l":29.1,"n":10736,"o":29.56,"t":"2026-02-26T05:00:00Z","v":498540,"vw":29.424229},{"c":28.07,"h":29,"l":27.97,"n":19391,"o":28.84,"t":"2026-02-27T05:00:00Z","v":1230188,"vw":28.158971},{"c":28.2,"h":28.4,"l":27.19,"n":17935,"o":27.54,"t":"2026-03-02T05:00:00Z","v":991712,"vw":28.169211},{"c":28.02,"h":28.24,"l":27.25,"n":19358,"o":27.38,"t":"2026-03-03T05:00:00Z","v":889278,"vw":27.786753},{"c":28.04,"h":28.49,"l":27.76,"n":20284,"o":27.97,"t":"2026-03-04T05:00:00Z","v":727454,"vw":28.150045},{"c":27.75,"h":28.03,"l":27.29,"n":15617,"o":27.77,"t":"2026-03-05T05:00:00Z","v":705675,"vw":27.67197},{"c":27.25,"h":27.28,"l":26.57,"n":13551,"o":27.02,"t":"2026-03-06T05:00:00Z","v":651277,"vw":27.075237},{"c":27.12,"h":27.33,"l":26.06,"n":22850,"o":26.7,"t":"2026-03-09T04:00:00Z","v":1198411,"vw":26.833151},{"c":27.2,"h":27.831,"l":26.71,"n":17930,"o":26.92,"t":"2026-03-10T04:00:00Z","v":922332,"vw":27.280344},{"c":26.95,"h":27.515,"l":26.61,"n":16115,"o":27.03,"t":"2026-03-11T04:00:00Z","v":945416,"vw":26.882401},{"c":27.03,"h":27.065,"l":26.22,"n":13319,"o":26.41,"t":"2026-03-12T04:00:00Z","v":727450,"vw":26.898553},{"c":26.92,"h":27.24,"l":26.695,"n":11698,"o":27.22,"t":"2026-03-13T04:00:00Z","v":623094,"vw":26.934721},{"c":26.91,"h":27.41,"l":26.9,"n":12336,"o":27.25,"t":"2026-03-16T04:00:00Z","v":755651,"vw":27.02752},{"c":26.84,"h":27.58,"l":26.635,"n":14539,"o":27.14,"t":"2026-03-17T04:00:00Z","v":689999,"vw":26.90096},{"c":26.5,"h":26.94,"l":26.45,"n":16694,"o":26.76,"t":"2026-03-18T04:00:00Z","v":1018615,"vw":26.553808},{"c":26.72,"h":26.85,"l":26.195,"n":15908,"o":26.35,"t":"2026-03-19T04:00:00Z","v":748941,"vw":26.589742},{"c":26.7,"h":26.87,"l":26.465,"n":14723,"o":26.87,"t":"2026-03-20T04:00:00Z","v":2689682,"vw":26.689222},{"c":27.07,"h":27.78,"l":27,"n":18506,"o":27.15,"t":"2026-03-23T04:00:00Z","v":888217,"vw":27.249087},{"c":27.32,"h":27.65,"l":26.85,"n":13570,"o":26.85,"t":"2026-03-24T04:00:00Z","v":699976,"vw":27.315368},{"c":27.64,"h":27.7,"l":27.32,"n":13644,"o":27.6,"t":"2026-03-25T04:00:00Z","v":591513,"vw":27.588537},{"c":27.7,"h":27.77,"l":27.35,"n":14158,"o":27.35,"t":"2026-03-26T04:00:00Z","v":609884,"vw":27.677946},{"c":27.25,"h":27.76,"l":27.23,"n":13033,"o":27.53,"t":"2026-03-27T04:00:00Z","v":624700,"vw":27.37395},{"c":27.3,"h":27.52,"l":27.2,"n":14754,"o":27.52,"t":"2026-03-30T04:00:00Z","v":624159,"vw":27.337232},{"c":27.88,"h":28.05,"l":27.44,"n":16857,"o":27.73,"t":"2026-03-31T04:00:00Z","v":755623,"vw":27.820081},{"c":28.06,"h":28.41,"l":27.78,"n":15145,"o":27.82,"t":"2026-04-01T04:00:00Z","v":758428,"vw":28.132582},{"c":28.08,"h":28.13,"l":27.6,"n":14358,"o":27.78,"t":"2026-04-02T04:00:00Z","v":667284,"vw":28.019434},{"c":28.59,"h":28.61,"l":27.88,"n":9055,"o":28.06,"t":"2026-04-06T04:00:00Z","v":560045,"vw":28.459549},{"c":28.44,"h":28.6,"l":28.28,"n":15186,"o":28.47,"t":"2026-04-07T04:00:00Z","v":715637,"vw":28.42975},{"c":29.22,"h":29.605,"l":29.165,"n":19271,"o":29.24,"t":"2026-04-08T04:00:00Z","v":1097437,"vw":29.3201},{"c":29.85,"h":29.94,"l":28.99,"n":16219,"o":28.99,"t":"2026-04-09T04:00:00Z","v":767745,"vw":29.717875},{"c":29.39,"h":29.8,"l":29.31,"n":13192,"o":29.8,"t":"2026-04-10T04:00:00Z","v":630330,"vw":29.432869},{"c":29.5,"h":29.53,"l":29.0315,"n":10776,"o":29.47,"t":"2026-04-13T04:00:00Z","v":486162,"vw":29.388633},{"c":29.34,"h":29.465,"l":29.06,"n":12751,"o":29.38,"t":"2026-04-14T04:00:00Z","v":448470,"vw":29.323292},{"c":29.09,"h":29.34,"l":28.795,"n":19206,"o":29.17,"t":"2026-04-15T04:00:00Z","v":904205,"vw":29.046448},{"c":28.94,"h":29.05,"l":28.82,"n":15794,"o":28.91,"t":"2026-04-16T04:00:00Z","v":874284,"vw":28.920852},{"c":29.76,"h":30.295,"l":28.98,"n":24328,"o":29.22,"t":"2026-04-17T04:00:00Z","v":4509937,"vw":29.793728},{"c":29.67,"h":30.12,"l":29.4043,"n":12268,"o":29.47,"t":"2026-04-20T04:00:00Z","v":595616,"vw":29.744366},{"c":29.23,"h":29.72,"l":29.13,"n":15057,"o":29.65,"t":"2026-04-21T04:00:00Z","v":868009,"vw":29.363779},{"c":29.05,"h":29.42,"l":28.97,"n":13411,"o":29.34,"t":"2026-04-22T04:00:00Z","v":480259,"vw":29.120704},{"c":29.86,"h":29.97,"l":29.035,"n":20055,"o":29.3,"t":"2026-04-23T04:00:00Z","v":1133982,"vw":29.685501},{"c":30.58,"h":30.86,"l":29.92,"n":25542,"o":30.79,"t":"2026-04-24T04:00:00Z","v":1513863,"vw":30.513635},{"c":30.75,"h":30.995,"l":30.58,"n":17389,"o":30.64,"t":"2026-04-27T04:00:00Z","v":811640,"vw":30.773975},{"c":30.82,"h":31.22,"l":30.65,"n":17139,"o":31.01,"t":"2026-04-28T04:00:00Z","v":699859,"vw":30.834602},{"c":29.91,"h":30.8,"l":29.79,"n":16410,"o":30.62,"t":"2026-04-29T04:00:00Z","v":662133,"vw":30.066877},{"c":30.28,"h":30.455,"l":29.61,"n":13709,"o":29.73,"t":"2026-04-30T04:00:00Z","v":808953,"vw":30.237168},{"c":30.41,"h":30.65,"l":29.8977,"n":15716,"o":30.31,"t":"2026-05-01T04:00:00Z","v":662430,"vw":30.442944},{"c":30.01,"h":30.435,"l":29.92,"n":16247,"o":30.14,"t":"2026-05-04T04:00:00Z","v":625673,"vw":30.068194},{"c":30.44,"h":30.58,"l":30.005,"n":13415,"o":30.05,"t":"2026-05-05T04:00:00Z","v":579925,"vw":30.424275},{"c":30.67,"h":31.02,"l":30.5,"n":20228,"o":30.84,"t":"2026-05-06T04:00:00Z","v":925397,"vw":30.688882},{"c":30.43,"h":30.94,"l":30.395,"n":16014,"o":30.66,"t":"2026-05-07T04:00:00Z","v":729396,"vw":30.51893},{"c":30.6,"h":30.68,"l":30.285,"n":14596,"o":30.63,"t":"2026-05-08T04:00:00Z","v":777487,"vw":30.556148},{"c":30.11,"h":30.75,"l":30.01,"n":18777,"o":30.75,"t":"2026-05-11T04:00:00Z","v":877832,"vw":30.176116},{"c":29.92,"h":30.19,"l":29.4,"n":22340,"o":30.19,"t":"2026-05-12T04:00:00Z","v":756399,"vw":29.787704},{"c":29.76,"h":30,"l":29.57,"n":17574,"o":29.87,"t":"2026-05-13T04:00:00Z","v":907787,"vw":29.767452},{"c":30.11,"h":30.36,"l":30,"n":14762,"o":30,"t":"2026-05-14T04:00:00Z","v":697212,"vw":30.150522},{"c":29.66,"h":30.12,"l":29.53,"n":14941,"o":30.07,"t":"2026-05-15T04:00:00Z","v":905049,"vw":29.739272},{"c":29.89,"h":30.16,"l":29.786,"n":15114,"o":29.86,"t":"2026-05-18T04:00:00Z","v":694989,"vw":29.962769},{"c":29.85,"h":30.03,"l":29.5,"n":13781,"o":29.76,"t":"2026-05-19T04:00:00Z","v":635340,"vw":29.84685},{"c":30.46,"h":30.7,"l":29.51,"n":17403,"o":29.94,"t":"2026-05-20T04:00:00Z","v":862338,"vw":30.419735},{"c":30.68,"h":30.735,"l":30.21,"n":17720,"o":30.3,"t":"2026-05-21T04:00:00Z","v":971466,"vw":30.590074},{"c":30.73,"h":30.895,"l":30.5,"n":13029,"o":30.74,"t":"2026-05-22T04:00:00Z","v":631360,"vw":30.690684},{"c":31.15,"h":31.23,"l":30.77,"n":19589,"o":30.77,"t":"2026-05-26T04:00:00Z","v":821842,"vw":31.078087},{"c":30.82,"h":31.33,"l":30.705,"n":14270,"o":31.22,"t":"2026-05-27T04:00:00Z","v":543982,"vw":30.915746},{"c":30.84,"h":31.07,"l":30.365,"n":13912,"o":31.04,"t":"2026-05-28T04:00:00Z","v":592144,"vw":30.719331},{"c":30.76,"h":31.035,"l":30.68,"n":13488,"o":30.79,"t":"2026-05-29T04:00:00Z","v":899391,"vw":30.841481},{"c":30.02,"h":30.43,"l":29.93,"n":18353,"o":30.24,"t":"2026-06-01T04:00:00Z","v":1157022,"vw":30.111125},{"c":30.46,"h":30.61,"l":29.9,"n":17961,"o":29.9,"t":"2026-06-02T04:00:00Z","v":981112,"vw":30.450461},{"c":29.77,"h":30.34,"l":29.75,"n":17253,"o":30.34,"t":"2026-06-03T04:00:00Z","v":887848,"vw":29.925416},{"c":30.54,"h":30.67,"l":30.045,"n":20504,"o":30.26,"t":"2026-06-04T04:00:00Z","v":1555179,"vw":30.478486},{"c":30.85,"h":31.11,"l":30.465,"n":16979,"o":30.62,"t":"2026-06-05T04:00:00Z","v":880286,"vw":30.819899},{"c":30.82,"h":31.21,"l":30.79,"n":14397,"o":30.99,"t":"2026-06-08T04:00:00Z","v":825799,"vw":30.954383},{"c":31.38,"h":31.74,"l":31.09,"n":19498,"o":31.09,"t":"2026-06-09T04:00:00Z","v":1032958,"vw":31.366846},{"c":31.55,"h":31.73,"l":31.39,"n":14595,"o":31.58,"t":"2026-06-10T04:00:00Z","v":845677,"vw":31.558084},{"c":31.78,"h":31.93,"l":31.405,"n":17000,"o":31.65,"t":"2026-06-11T04:00:00Z","v":790493,"vw":31.720056},{"c":32.3,"h":32.31,"l":31.9,"n":12620,"o":31.9,"t":"2026-06-12T04:00:00Z","v":612359,"vw":32.19214},{"c":31.71,"h":32.66,"l":31.615,"n":14814,"o":32.42,"t":"2026-06-15T04:00:00Z","v":683997,"vw":31.937043},{"c":31.89,"h":32.24,"l":31.69,"n":12210,"o":32.12,"t":"2026-06-16T04:00:00Z","v":746998,"vw":31.880274},{"c":31.46,"h":32.11,"l":31.13,"n":18878,"o":31.78,"t":"2026-06-17T04:00:00Z","v":973901,"vw":31.531506},{"c":31.61,"h":32.03,"l":31.37,"n":14586,"o":31.65,"t":"2026-06-18T04:00:00Z","v":1723381,"vw":31.627482},{"c":31.94,"h":32.16,"l":31.53,"n":12883,"o":31.67,"t":"2026-06-22T04:00:00Z","v":595463,"vw":31.976115},{"c":32.47,"h":32.57,"l":31.91,"n":12978,"o":32.01,"t":"2026-06-23T04:00:00Z","v":741050,"vw":32.38399},{"c":32.92,"h":32.965,"l":32.34,"n":16368,"o":32.42,"t":"2026-06-24T04:00:00Z","v":1113633,"vw":32.852565},{"c":33.49,"h":33.5,"l":32.655,"n":14345,"o":32.92,"t":"2026-06-25T04:00:00Z","v":888190,"vw":33.314636},{"c":33.78,"h":33.98,"l":33.41,"n":18131,"o":33.64,"t":"2026-06-26T04:00:00Z","v":3394394,"vw":33.734258},{"c":33.9,"h":33.91,"l":33.32,"n":18714,"o":33.55,"t":"2026-06-29T04:00:00Z","v":1113142,"vw":33.763544},{"c":33.83,"h":33.995,"l":33.65,"n":17037,"o":33.77,"t":"2026-06-30T04:00:00Z","v":1061805,"vw":33.831673},{"c":34.67,"h":34.7,"l":33.24,"n":20930,"o":34,"t":"2026-07-01T04:00:00Z","v":1375040,"vw":34.461595},{"c":34.39,"h":35,"l":34.125,"n":18405,"o":34.86,"t":"2026-07-02T04:00:00Z","v":1007493,"vw":34.401804},{"c":34.63,"h":34.77,"l":34.25,"n":15990,"o":34.25,"t":"2026-07-06T04:00:00Z","v":847424,"vw":34.581512},{"c":34.31,"h":34.87,"l":34.285,"n":16341,"o":34.77,"t":"2026-07-07T04:00:00Z","v":973469,"vw":34.476878},{"c":33.36,"h":34.27,"l":33.115,"n":19796,"o":34.27,"t":"2026-07-08T04:00:00Z","v":1162334,"vw":33.419111},{"c":34.01,"h":34.095,"l":33.51,"n":15597,"o":33.51,"t":"2026-07-09T04:00:00Z","v":1073618,"vw":33.965948},{"c":34.47,"h":34.515,"l":34.01,"n":12895,"o":34.01,"t":"2026-07-10T04:00:00Z","v":763907,"vw":34.367517},{"c":34.42,"h":34.66,"l":33.955,"n":13493,"o":34.51,"t":"2026-07-13T04:00:00Z","v":786445,"vw":34.408153},{"c":34.23,"h":34.605,"l":34.075,"n":14279,"o":34.46,"t":"2026-07-14T04:00:00Z","v":818462,"vw":34.290728},{"c":34.81,"h":35.005,"l":34.16,"n":23267,"o":34.49,"t":"2026-07-15T04:00:00Z","v":1157311,"vw":34.792083},{"c":36.18,"h":36.245,"l":34.87,"n":23987,"o":34.87,"t":"2026-07-16T04:00:00Z","v":1480503,"vw":36.044415},{"c":35.72,"h":36.15,"l":35.59,"n":28155,"o":36.08,"t":"2026-07-17T04:00:00Z","v":3379535,"vw":35.773772},{"c":35.48,"h":35.79,"l":35.26,"n":18124,"o":35.67,"t":"2026-07-20T04:00:00Z","v":892704,"vw":35.456658},{"c":35.67,"h":35.75,"l":35.06,"n":24410,"o":35.36,"t":"2026-07-21T04:00:00Z","v":1485866,"vw":35.521565},{"c":33.96,"h":33.98,"l":33.13,"n":36751,"o":33.24,"t":"2026-07-22T04:00:00Z","v":2422280,"vw":33.677114},{"c":33.79,"h":33.795,"l":33.185,"n":31539,"o":33.56,"t":"2026-07-23T04:00:00Z","v":1889294,"vw":33.599228},{"c":33.87,"h":34.16,"l":33.51,"n":15135,"o":33.79,"t":"2026-07-24T04:00:00Z","v":909116,"vw":33.933849},{"c":33.58,"h":34.16,"l":33.565,"n":19419,"o":33.98,"t":"2026-07-27T04:00:00Z","v":997039,"vw":33.755128},{"c":33.79,"h":33.91,"l":33.3539,"n":19282,"o":33.58,"t":"2026-07-28T04:00:00Z","v":1094505,"vw":33.722898},{"c":33.82,"h":34.025,"l":33.57,"n":22637,"o":33.6,"t":"2026-07-29T04:00:00Z","v":1170174,"vw":33.828744},{"c":33.79,"h":34.17,"l":33.75,"n":15216,"o":33.99,"t":"2026-07-30T04:00:00Z","v":877971,"vw":33.868498},{"c":33.83,"h":34.085,"l":33.54,"n":15862,"o":33.86,"t":"2026-07-31T04:00:00Z","v":943226,"vw":33.798689},{"c":34.14,"h":34.35,"l":34.03,"n":14057,"o":34.04,"t":"2026-08-03T04:00:00Z","v":814135,"vw":34.181786},{"c":34.52,"h":34.78,"l":33.97,"n":16672,"o":34.15,"t":"2026-08-04T04:00:00Z","v":834224,"vw":34.55133},{"c":34.41,"h":34.86,"l":34.31,"n":13653,"o":34.67,"t":"2026-08-05T04:00:00Z","v":548688,"vw":34.431712},{"c":33.78,"h":34.69,"l":33.75,"n":14032,"o":34.63,"t":"2026-08-06T04:00:00Z","v":808086,"vw":33.928717},{"c":33.66,"h":33.82,"l":33.39,"n":10753,"o":33.64,"t":"2026-08-07T04:00:00Z","v":493706,"vw":33.676192},{"c":33.61,"h":33.805,"l":33.305,"n":13367,"o":33.53,"t":"2026-08-10T04:00:00Z","v":538351,"vw":33.541782},{"c":34,"h":34.09,"l":33.58,"n":12741,"o":33.67,"t":"2026-08-11T04:00:00Z","v":489382,"vw":33.939822},{"c":34.08,"h":34.22,"l":33.86,"n":14595,"o":34.08,"t":"2026-08-12T04:00:00Z","v":725921,"vw":34.063796},{"c":34.34,"h":34.44,"l":34.21,"n":10460,"o":34.33,"t":"2026-08-13T04:00:00Z","v":440508,"vw":34.324953},{"c":34.38,"h":34.52,"l":34.21,"n":10409,"o":34.21,"t":"2026-08-14T04:00:00Z","v":456972,"vw":34.378545},{"c":34.17,"h":34.56,"l":34.12,"n":11152,"o":34.26,"t":"2026-08-17T04:00:00Z","v":551007,"vw":34.227293},{"c":33.79,"h":34.255,"l":33.67,"n":13402,"o":34.23,"t":"2026-08-18T04:00:00Z","v":698323,"vw":33.837819},{"c":32.91,"h":33.85,"l":32.84,"n":14929,"o":33.85,"t":"2026-08-19T04:00:00Z","v":868902,"vw":33.097637},{"c":32.95,"h":33.11,"l":32.71,"n":13231,"o":32.85,"t":"2026-08-20T04:00:00Z","v":621743,"vw":32.939837},{"c":33.03,"h":33.28,"l":32.615,"n":11076,"o":33.23,"t":"2026-08-21T04:00:00Z","v":722173,"vw":32.981001},{"c":32.94,"h":33.33,"l":32.58,"n":11721,"o":33.1,"t":"2026-08-24T04:00:00Z","v":442884,"vw":33.019554},{"c":32.66,"h":33.11,"l":32.635,"n":9534,"o":33,"t":"2026-08-25T04:00:00Z","v":421573,"vw":32.701773},{"c":32.77,"h":32.9,"l":32.575,"n":11327,"o":32.83,"t":"2026-08-26T04:00:00Z","v":588072,"vw":32.774996},{"c":32.73,"h":32.81,"l":32.22,"n":10829,"o":32.49,"t":"2026-08-27T04:00:00Z","v":402551,"vw":32.641401},{"c":32.82,"h":32.89,"l":32.6,"n":15843,"o":32.75,"t":"2026-08-28T04:00:00Z","v":956604,"vw":32.765398},{"c":32.63,"h":32.82,"l":32.51,"n":14018,"o":32.68,"t":"2026-08-31T04:00:00Z","v":768902,"vw":32.648615},{"c":32.02,"h":32.5,"l":31.89,"n":14282,"o":32.35,"t":"2026-09-01T04:00:00Z","v":787830,"vw":32.114744},{"c":32.67,"h":32.92,"l":32.125,"n":13753,"o":32.16,"t":"2026-09-02T04:00:00Z","v":813385,"vw":32.637857},{"c":32.83,"h":33.125,"l":32.72,"n":9717,"o":32.72,"t":"2026-09-03T04:00:00Z","v":645237,"vw":32.855644},{"c":32.98,"h":33.16,"l":32.72,"n":13712,"o":32.73,"t":"2026-09-04T04:00:00Z","v":613165,"vw":33.016229},{"c":32.61,"h":32.891,"l":32.58,"n":14061,"o":32.8,"t":"2026-09-08T04:00:00Z","v":649344,"vw":32.694895},{"c":32.21,"h":32.595,"l":32.11,"n":13659,"o":32.4,"t":"2026-09-09T04:00:00Z","v":791678,"vw":32.240564},{"c":32.53,"h":32.53,"l":31.94,"n":11523,"o":32.21,"t":"2026-09-10T04:00:00Z","v":625812,"vw":32.395453},{"c":32.5,"h":32.91,"l":32.22,"n":11741,"o":32.87,"t":"2026-09-11T04:00:00Z","v":716623,"vw":32.488219},{"c":32.74,"h":32.9,"l":32.45,"n":14202,"o":32.5,"t":"2026-09-14T04:00:00Z","v":656388,"vw":32.722301},{"c":32.67,"h":33.04,"l":32.545,"n":13554,"o":32.69,"t":"2026-09-15T04:00:00Z","v":752385,"vw":32.725305},{"c":32.18,"h":32.74,"l":31.595,"n":19304,"o":32.65,"t":"2026-09-16T04:00:00Z","v":1219956,"vw":32.204783},{"c":32.115,"h":32.52,"l":32.09,"n":13107,"o":32.48,"t":"2026-09-17T04:00:00Z","v":658830,"vw":32.200476},{"c":32.09,"h":32.17,"l":31.74,"n":14351,"o":32.07,"t":"2026-09-18T04:00:00Z","v":2527916,"vw":32.06758},{"c":31.74,"h":32.24,"l":31.71,"n":12776,"o":32.11,"t":"2026-09-21T04:00:00Z","v":727015,"vw":31.83423},{"c":31.33,"h":32.03,"l":31.31,"n":17650,"o":31.99,"t":"2026-09-22T04:00:00Z","v":1261632,"vw":31.491094},{"c":31.22,"h":31.585,"l":31.19,"n":17049,"o":31.35,"t":"2026-09-23T04:00:00Z","v":1023235,"vw":31.296453},{"c":31.55,"h":31.652,"l":31.09,"n":16157,"o":31.39,"t":"2026-09-24T04:00:00Z","v":952161,"vw":31.457773},{"c":32.4,"h":32.68,"l":32.07,"n":22663,"o":32.15,"t":"2026-09-25T04:00:00Z","v":1801865,"vw":32.422057},{"c":31.92,"h":32.41,"l":31.86,"n":13317,"o":32.26,"t":"2026-09-28T04:00:00Z","v":729040,"vw":31.979895},{"c":31.45,"h":32.1,"l":31.375,"n":13677,"o":31.97,"t":"2026-09-29T04:00:00Z","v":808885,"vw":31.513527},{"c":31.32,"h":31.7,"l":31.15,"n":13770,"o":31.52,"t":"2026-09-30T04:00:00Z","v":806591,"vw":31.337889},{"c":31.51,"h":31.555,"l":30.61,"n":15041,"o":31.08,"t":"2026-10-01T04:00:00Z","v":894125,"vw":31.215829},{"c":31.87,"h":32.13,"l":31.67,"n":14531,"o":31.79,"t":"2026-10-02T04:00:00Z","v":807688,"vw":31.881903},{"c":31.51,"h":31.85,"l":31.35,"n":11560,"o":31.81,"t":"2026-10-05T04:00:00Z","v":791453,"vw":31.546053},{"c":31.37,"h":31.755,"l":31.29,"n":12948,"o":31.61,"t":"2026-10-06T04:00:00Z","v":793184,"vw":31.436245},{"c":30.87,"h":31.19,"l":30.655,"n":13766,"o":30.88,"t":"2026-10-07T04:00:00Z","v":710332,"vw":30.857639},{"c":31.2,"h":31.325,"l":30.685,"n":14114,"o":30.92,"t":"2026-10-08T04:00:00Z","v":793538,"vw":31.12169},{"c":30.9,"h":31.07,"l":30.805,"n":10960,"o":31.06,"t":"2026-10-09T04:00:00Z","v":559902,"vw":30.90486},{"c":31.11,"h":31.3,"l":30.9,"n":9461,"o":30.92,"t":"2026-10-12T04:00:00Z","v":590570,"vw":31.125588},{"c":30.96,"h":31.35,"l":30.805,"n":11412,"o":31.35,"t":"2026-10-13T04:00:00Z","v":817643,"vw":30.953976},{"c":30.79,"h":31.04,"l":30.4,"n":17513,"o":30.45,"t":"2026-10-14T04:00:00Z","v":1137301,"vw":30.804005},{"c":31.41,"h":31.425,"l":30.82,"n":15971,"o":31.04,"t":"2026-10-15T04:00:00Z","v":1040572,"vw":31.29257},{"c":31.48,"h":32.01,"l":31.31,"n":14665,"o":31.44,"t":"2026-10-16T04:00:00Z","v":1049173,"vw":31.570597},{"c":31.27,"h":31.49,"l":31.19,"n":9425,"o":31.4,"t":"2026-10-19T04:00:00Z","v":623702,"vw":31.298212},{"c":31.845,"h":32.11,"l":31.26,"n":14019,"o":31.26,"t":"2026-10-20T04:00:00Z","v":884933,"vw":31.868079},{"c":31.65,"h":31.98,"l":31.42,"n":11932,"o":31.95,"t":"2026-10-21T04:00:00Z","v":638221,"vw":31.629875},{"c":32.47,"h":32.54,"l":31.5,"n":16268,"o":31.5,"t":"2026-10-22T04:00:00Z","v":915971,"vw":32.367522}],"volatilityBars":[{"c":31.79,"h":31.79,"l":31.79,"n":12,"o":31.79,"t":"2026-09-22T12:45:00Z","v":1835,"vw":31.79},{"c":31.93,"h":32.01,"l":31.81,"n":449,"o":31.99,"t":"2026-09-22T13:30:00Z","v":46253,"vw":31.906987},{"c":31.92,"h":31.92,"l":31.795,"n":566,"o":31.92,"t":"2026-09-22T13:45:00Z","v":27110,"vw":31.869558},{"c":31.97,"h":32.03,"l":31.92,"n":636,"o":31.92,"t":"2026-09-22T14:00:00Z","v":40345,"vw":31.972597},{"c":31.7,"h":31.92,"l":31.7,"n":739,"o":31.92,"t":"2026-09-22T14:15:00Z","v":44675,"vw":31.799601},{"c":31.61,"h":31.71,"l":31.595,"n":897,"o":31.705,"t":"2026-09-22T14:30:00Z","v":46878,"vw":31.650305},{"c":31.52,"h":31.605,"l":31.465,"n":1011,"o":31.585,"t":"2026-09-22T14:45:00Z","v":55506,"vw":31.548344},{"c":31.49,"h":31.56,"l":31.48,"n":654,"o":31.53,"t":"2026-09-22T15:00:00Z","v":26758,"vw":31.521418},{"c":31.42,"h":31.5,"l":31.42,"n":769,"o":31.49,"t":"2026-09-22T15:15:00Z","v":32494,"vw":31.470964},{"c":31.41,"h":31.43,"l":31.365,"n":564,"o":31.405,"t":"2026-09-22T15:30:00Z","v":20265,"vw":31.398193},{"c":31.46,"h":31.495,"l":31.39,"n":555,"o":31.41,"t":"2026-09-22T15:45:00Z","v":25057,"vw":31.435804},{"c":31.505,"h":31.525,"l":31.46,"n":461,"o":31.465,"t":"2026-09-22T16:00:00Z","v":22561,"vw":31.489712},{"c":31.49,"h":31.535,"l":31.485,"n":330,"o":31.505,"t":"2026-09-22T16:15:00Z","v":16432,"vw":31.507101},{"c":31.465,"h":31.525,"l":31.465,"n":372,"o":31.5,"t":"2026-09-22T16:30:00Z","v":16484,"vw":31.499536},{"c":31.51,"h":31.515,"l":31.455,"n":386,"o":31.455,"t":"2026-09-22T16:45:00Z","v":17616,"vw":31.481627},{"c":31.52,"h":31.52,"l":31.47,"n":427,"o":31.5079,"t":"2026-09-22T17:00:00Z","v":15487,"vw":31.498006},{"c":31.545,"h":31.55,"l":31.5,"n":308,"o":31.515,"t":"2026-09-22T17:15:00Z","v":12257,"vw":31.519554},{"c":31.595,"h":31.595,"l":31.55,"n":383,"o":31.55,"t":"2026-09-22T17:30:00Z","v":15484,"vw":31.570992},{"c":31.68,"h":31.72,"l":31.585,"n":631,"o":31.595,"t":"2026-09-22T17:45:00Z","v":33544,"vw":31.636959},{"c":31.615,"h":31.68,"l":31.615,"n":474,"o":31.68,"t":"2026-09-22T18:00:00Z","v":21306,"vw":31.644784},{"c":31.63,"h":31.64,"l":31.62,"n":331,"o":31.62,"t":"2026-09-22T18:15:00Z","v":12757,"vw":31.629769},{"c":31.585,"h":31.65,"l":31.58,"n":443,"o":31.63,"t":"2026-09-22T18:30:00Z","v":16419,"vw":31.614968},{"c":31.585,"h":31.59,"l":31.555,"n":418,"o":31.585,"t":"2026-09-22T18:45:00Z","v":16374,"vw":31.574272},{"c":31.54,"h":31.6,"l":31.52,"n":531,"o":31.59,"t":"2026-09-22T19:00:00Z","v":21494,"vw":31.559577},{"c":31.55,"h":31.565,"l":31.52,"n":517,"o":31.535,"t":"2026-09-22T19:15:00Z","v":20903,"vw":31.542642},{"c":31.545,"h":31.5793,"l":31.54,"n":874,"o":31.55,"t":"2026-09-22T19:30:00Z","v":37257,"vw":31.557004},{"c":31.33,"h":31.57,"l":31.31,"n":3239,"o":31.55,"t":"2026-09-22T19:45:00Z","v":222152,"vw":31.378838},{"c":31.33,"h":31.33,"l":31.33,"n":30,"o":31.33,"t":"2026-09-22T20:00:00Z","v":335547,"vw":31.33},{"c":31.34,"h":31.34,"l":31.34,"n":41,"o":31.34,"t":"2026-09-22T20:45:00Z","v":2979,"vw":31.34},{"c":31.34,"h":31.34,"l":31.34,"n":16,"o":31.34,"t":"2026-09-22T21:00:00Z","v":1961,"vw":31.34},{"c":31.34,"h":31.34,"l":31.34,"n":15,"o":31.34,"t":"2026-09-22T22:15:00Z","v":3460,"vw":31.34},{"c":31.32,"h":31.32,"l":31.32,"n":16,"o":31.32,"t":"2026-09-23T11:45:00Z","v":2520,"vw":31.32},{"c":31.32,"h":31.32,"l":31.32,"n":3,"o":31.32,"t":"2026-09-23T12:00:00Z","v":660,"vw":31.32},{"c":31.32,"h":31.32,"l":31.32,"n":42,"o":31.32,"t":"2026-09-23T13:00:00Z","v":6434,"vw":31.32},{"c":31.325,"h":31.42,"l":31.2,"n":562,"o":31.4,"t":"2026-09-23T13:30:00Z","v":38119,"vw":31.336052},{"c":31.4,"h":31.4,"l":31.27,"n":360,"o":31.31,"t":"2026-09-23T13:45:00Z","v":13963,"vw":31.321533},{"c":31.45,"h":31.45,"l":31.32,"n":610,"o":31.4,"t":"2026-09-23T14:00:00Z","v":38507,"vw":31.368916},{"c":31.5,"h":31.51,"l":31.445,"n":550,"o":31.445,"t":"2026-09-23T14:15:00Z","v":23116,"vw":31.476498},{"c":31.425,"h":31.545,"l":31.42,"n":623,"o":31.5,"t":"2026-09-23T14:30:00Z","v":26448,"vw":31.479787},{"c":31.455,"h":31.52,"l":31.41,"n":434,"o":31.415,"t":"2026-09-23T14:45:00Z","v":16732,"vw":31.471009},{"c":31.51,"h":31.585,"l":31.45,"n":518,"o":31.455,"t":"2026-09-23T15:00:00Z","v":20065,"vw":31.495552},{"c":31.35,"h":31.53,"l":31.35,"n":761,"o":31.5,"t":"2026-09-23T15:15:00Z","v":37723,"vw":31.444938},{"c":31.335,"h":31.35,"l":31.28,"n":669,"o":31.35,"t":"2026-09-23T15:30:00Z","v":33098,"vw":31.317852},{"c":31.255,"h":31.325,"l":31.24,"n":601,"o":31.325,"t":"2026-09-23T15:45:00Z","v":24919,"vw":31.272574},{"c":31.275,"h":31.285,"l":31.24,"n":558,"o":31.25,"t":"2026-09-23T16:00:00Z","v":24352,"vw":31.264536},{"c":31.315,"h":31.32,"l":31.265,"n":557,"o":31.275,"t":"2026-09-23T16:15:00Z","v":21979,"vw":31.291693},{"c":31.355,"h":31.37,"l":31.295,"n":508,"o":31.32,"t":"2026-09-23T16:30:00Z","v":23537,"vw":31.318786},{"c":31.35,"h":31.365,"l":31.315,"n":525,"o":31.355,"t":"2026-09-23T16:45:00Z","v":16660,"vw":31.344457},{"c":31.345,"h":31.39,"l":31.295,"n":773,"o":31.35,"t":"2026-09-23T17:00:00Z","v":35169,"vw":31.333164},{"c":31.37,"h":31.395,"l":31.345,"n":407,"o":31.345,"t":"2026-09-23T17:15:00Z","v":13540,"vw":31.372201},{"c":31.36,"h":31.37,"l":31.32,"n":556,"o":31.37,"t":"2026-09-23T17:30:00Z","v":25317,"vw":31.351043},{"c":31.405,"h":31.405,"l":31.36,"n":368,"o":31.36,"t":"2026-09-23T17:45:00Z","v":12811,"vw":31.372446},{"c":31.375,"h":31.405,"l":31.365,"n":475,"o":31.4,"t":"2026-09-23T18:00:00Z","v":14987,"vw":31.380555},{"c":31.375,"h":31.39,"l":31.362,"n":367,"o":31.37,"t":"2026-09-23T18:15:00Z","v":11967,"vw":31.377154},{"c":31.33,"h":31.38,"l":31.32,"n":535,"o":31.375,"t":"2026-09-23T18:30:00Z","v":22658,"vw":31.340482},{"c":31.355,"h":31.36,"l":31.325,"n":554,"o":31.33,"t":"2026-09-23T18:45:00Z","v":18441,"vw":31.336558},{"c":31.315,"h":31.37,"l":31.315,"n":542,"o":31.355,"t":"2026-09-23T19:00:00Z","v":20481,"vw":31.341911},{"c":31.29,"h":31.325,"l":31.28,"n":533,"o":31.31,"t":"2026-09-23T19:15:00Z","v":20907,"vw":31.302145},{"c":31.28,"h":31.325,"l":31.28,"n":858,"o":31.295,"t":"2026-09-23T19:30:00Z","v":36684,"vw":31.294746},{"c":31.23,"h":31.275,"l":31.19,"n":2528,"o":31.275,"t":"2026-09-23T19:45:00Z","v":151232,"vw":31.231479},{"c":31.2943,"h":31.33,"l":31.22,"n":26,"o":31.22,"t":"2026-09-23T20:00:00Z","v":260712,"vw":31.230243},{"c":31.37,"h":31.45,"l":31.37,"n":21,"o":31.4,"t":"2026-09-24T13:15:00Z","v":435,"vw":31.406667},{"c":31.3,"h":31.46,"l":31.275,"n":520,"o":31.39,"t":"2026-09-24T13:30:00Z","v":44795,"vw":31.385513},{"c":31.39,"h":31.39,"l":31.28,"n":398,"o":31.29,"t":"2026-09-24T13:45:00Z","v":16019,"vw":31.319338},{"c":31.34,"h":31.395,"l":31.32,"n":605,"o":31.38,"t":"2026-09-24T14:00:00Z","v":26902,"vw":31.365294},{"c":31.27,"h":31.385,"l":31.255,"n":561,"o":31.33,"t":"2026-09-24T14:15:00Z","v":22630,"vw":31.307043},{"c":31.21,"h":31.3,"l":31.185,"n":562,"o":31.27,"t":"2026-09-24T14:30:00Z","v":24352,"vw":31.238432},{"c":31.21,"h":31.235,"l":31.19,"n":503,"o":31.205,"t":"2026-09-24T14:45:00Z","v":20237,"vw":31.214814},{"c":31.095,"h":31.205,"l":31.09,"n":377,"o":31.205,"t":"2026-09-24T15:00:00Z","v":13240,"vw":31.144179},{"c":31.19,"h":31.19,"l":31.095,"n":520,"o":31.095,"t":"2026-09-24T15:15:00Z","v":21249,"vw":31.145053},{"c":31.18,"h":31.2,"l":31.16,"n":400,"o":31.195,"t":"2026-09-24T15:30:00Z","v":17087,"vw":31.178618},{"c":31.18,"h":31.19,"l":31.165,"n":407,"o":31.175,"t":"2026-09-24T15:45:00Z","v":14296,"vw":31.176086},{"c":31.3,"h":31.3,"l":31.175,"n":434,"o":31.18,"t":"2026-09-24T16:00:00Z","v":24742,"vw":31.249349},{"c":31.4,"h":31.515,"l":31.28,"n":1099,"o":31.31,"t":"2026-09-24T16:15:00Z","v":67185,"vw":31.401169},{"c":31.485,"h":31.555,"l":31.375,"n":659,"o":31.4,"t":"2026-09-24T16:30:00Z","v":33490,"vw":31.474692},{"c":31.46,"h":31.565,"l":31.45,"n":677,"o":31.48,"t":"2026-09-24T16:45:00Z","v":33896,"vw":31.51827},{"c":31.49,"h":31.515,"l":31.42,"n":582,"o":31.45,"t":"2026-09-24T17:00:00Z","v":24504,"vw":31.474289},{"c":31.45,"h":31.49,"l":31.43,"n":454,"o":31.48,"t":"2026-09-24T17:15:00Z","v":12436,"vw":31.461755},{"c":31.425,"h":31.45,"l":31.415,"n":446,"o":31.45,"t":"2026-09-24T17:30:00Z","v":13683,"vw":31.426902},{"c":31.49,"h":31.49,"l":31.415,"n":411,"o":31.42,"t":"2026-09-24T17:45:00Z","v":13381,"vw":31.456031},{"c":31.48,"h":31.5,"l":31.445,"n":450,"o":31.5,"t":"2026-09-24T18:00:00Z","v":13516,"vw":31.480573},{"c":31.515,"h":31.53,"l":31.4801,"n":335,"o":31.49,"t":"2026-09-24T18:15:00Z","v":12130,"vw":31.503367},{"c":31.51,"h":31.54,"l":31.465,"n":517,"o":31.515,"t":"2026-09-24T18:30:00Z","v":16338,"vw":31.495292},{"c":31.46,"h":31.5,"l":31.455,"n":337,"o":31.5,"t":"2026-09-24T18:45:00Z","v":10603,"vw":31.476225},{"c":31.48,"h":31.5,"l":31.455,"n":420,"o":31.465,"t":"2026-09-24T19:00:00Z","v":14666,"vw":31.479071},{"c":31.515,"h":31.52,"l":31.46,"n":437,"o":31.48,"t":"2026-09-24T19:15:00Z","v":16607,"vw":31.493762},{"c":31.61,"h":31.615,"l":31.515,"n":953,"o":31.515,"t":"2026-09-24T19:30:00Z","v":55792,"vw":31.574214},{"c":31.565,"h":31.652,"l":31.525,"n":2513,"o":31.6,"t":"2026-09-24T19:45:00Z","v":143883,"vw":31.584662},{"c":31.66,"h":31.66,"l":31.55,"n":24,"o":31.55,"t":"2026-09-24T20:00:00Z","v":206673,"vw":31.551195},{"c":31.72,"h":31.72,"l":31.72,"n":2,"o":31.72,"t":"2026-09-24T21:00:00Z","v":799,"vw":31.72},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-09-24T22:00:00Z","v":110,"vw":31.8},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-09-25T08:15:00Z","v":382,"vw":31.7},{"c":31.7,"h":31.8759,"l":31.69,"n":14,"o":31.8759,"t":"2026-09-25T12:30:00Z","v":7675,"vw":31.725271},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-09-25T12:45:00Z","v":200,"vw":31.8},{"c":32.18,"h":32.19,"l":32.05,"n":74,"o":32.05,"t":"2026-09-25T13:15:00Z","v":8680,"vw":32.141582},{"c":32.485,"h":32.55,"l":32.07,"n":1880,"o":32.15,"t":"2026-09-25T13:30:00Z","v":180384,"vw":32.281121},{"c":32.34,"h":32.505,"l":32.34,"n":693,"o":32.47,"t":"2026-09-25T13:45:00Z","v":42659,"vw":32.398793},{"c":32.34,"h":32.365,"l":32.22,"n":935,"o":32.33,"t":"2026-09-25T14:00:00Z","v":56850,"vw":32.283964},{"c":32.395,"h":32.43,"l":32.3,"n":832,"o":32.35,"t":"2026-09-25T14:15:00Z","v":46150,"vw":32.364347},{"c":32.475,"h":32.51,"l":32.38,"n":1143,"o":32.39,"t":"2026-09-25T14:30:00Z","v":62075,"vw":32.450511},{"c":32.42,"h":32.505,"l":32.38,"n":957,"o":32.47,"t":"2026-09-25T14:45:00Z","v":45387,"vw":32.450727},{"c":32.43,"h":32.5,"l":32.405,"n":833,"o":32.41,"t":"2026-09-25T15:00:00Z","v":40057,"vw":32.443625},{"c":32.445,"h":32.46,"l":32.405,"n":666,"o":32.42,"t":"2026-09-25T15:15:00Z","v":41397,"vw":32.439191},{"c":32.365,"h":32.47,"l":32.34,"n":775,"o":32.445,"t":"2026-09-25T15:30:00Z","v":40649,"vw":32.422124},{"c":32.49,"h":32.5,"l":32.355,"n":778,"o":32.36,"t":"2026-09-25T15:45:00Z","v":37105,"vw":32.415241},{"c":32.65,"h":32.68,"l":32.51,"n":1121,"o":32.51,"t":"2026-09-25T16:00:00Z","v":58846,"vw":32.576124},{"c":32.57,"h":32.675,"l":32.565,"n":612,"o":32.66,"t":"2026-09-25T16:15:00Z","v":24875,"vw":32.618943},{"c":32.62,"h":32.655,"l":32.561,"n":701,"o":32.59,"t":"2026-09-25T16:30:00Z","v":31853,"vw":32.612674},{"c":32.605,"h":32.625,"l":32.58,"n":437,"o":32.61,"t":"2026-09-25T16:45:00Z","v":14271,"vw":32.597216},{"c":32.57,"h":32.645,"l":32.56,"n":482,"o":32.6,"t":"2026-09-25T17:00:00Z","v":17379,"vw":32.604966},{"c":32.57,"h":32.58,"l":32.53,"n":272,"o":32.57,"t":"2026-09-25T17:15:00Z","v":15318,"vw":32.539811},{"c":32.505,"h":32.56,"l":32.475,"n":373,"o":32.56,"t":"2026-09-25T17:30:00Z","v":11363,"vw":32.500945},{"c":32.555,"h":32.555,"l":32.5,"n":320,"o":32.5,"t":"2026-09-25T17:45:00Z","v":7763,"vw":32.515766},{"c":32.54,"h":32.56,"l":32.52,"n":352,"o":32.56,"t":"2026-09-25T18:00:00Z","v":11405,"vw":32.536748},{"c":32.585,"h":32.6,"l":32.545,"n":336,"o":32.545,"t":"2026-09-25T18:15:00Z","v":10404,"vw":32.584068},{"c":32.545,"h":32.59,"l":32.545,"n":450,"o":32.58,"t":"2026-09-25T18:30:00Z","v":17636,"vw":32.574122},{"c":32.55,"h":32.565,"l":32.54,"n":492,"o":32.54,"t":"2026-09-25T18:45:00Z","v":18268,"vw":32.549964},{"c":32.565,"h":32.585,"l":32.51,"n":646,"o":32.55,"t":"2026-09-25T19:00:00Z","v":30904,"vw":32.546562},{"c":32.535,"h":32.59,"l":32.525,"n":799,"o":32.565,"t":"2026-09-25T19:15:00Z","v":38316,"vw":32.553282},{"c":32.59,"h":32.615,"l":32.515,"n":1305,"o":32.535,"t":"2026-09-25T19:30:00Z","v":68740,"vw":32.561439},{"c":32.41,"h":32.61,"l":32.375,"n":3537,"o":32.59,"t":"2026-09-25T19:45:00Z","v":278612,"vw":32.434089},{"c":32.4,"h":32.4,"l":32.4,"n":20,"o":32.4,"t":"2026-09-25T20:00:00Z","v":474030,"vw":32.4},{"c":32.27,"h":32.41,"l":32.21,"n":518,"o":32.27,"t":"2026-09-28T13:30:00Z","v":35784,"vw":32.290948},{"c":32.13,"h":32.27,"l":32.07,"n":395,"o":32.27,"t":"2026-09-28T13:45:00Z","v":16944,"vw":32.170939},{"c":32.14,"h":32.22,"l":32.11,"n":546,"o":32.12,"t":"2026-09-28T14:00:00Z","v":17805,"vw":32.167716},{"c":32.15,"h":32.16,"l":32.07,"n":377,"o":32.16,"t":"2026-09-28T14:15:00Z","v":11121,"vw":32.118106},{"c":32.145,"h":32.18,"l":32.07,"n":278,"o":32.17,"t":"2026-09-28T14:30:00Z","v":10322,"vw":32.128121},{"c":32.01,"h":32.14,"l":32,"n":460,"o":32.14,"t":"2026-09-28T14:45:00Z","v":17600,"vw":32.07323},{"c":31.94,"h":32.02,"l":31.93,"n":490,"o":32.01,"t":"2026-09-28T15:00:00Z","v":17949,"vw":31.960794},{"c":31.95,"h":31.97,"l":31.925,"n":227,"o":31.925,"t":"2026-09-28T15:15:00Z","v":5825,"vw":31.94544},{"c":31.97,"h":31.99,"l":31.94,"n":265,"o":31.97,"t":"2026-09-28T15:30:00Z","v":7969,"vw":31.968862},{"c":31.92,"h":31.98,"l":31.91,"n":249,"o":31.97,"t":"2026-09-28T15:45:00Z","v":5653,"vw":31.956461},{"c":31.96,"h":31.96,"l":31.92,"n":332,"o":31.94,"t":"2026-09-28T16:00:00Z","v":8772,"vw":31.943262},{"c":32.09,"h":32.11,"l":31.93,"n":728,"o":31.955,"t":"2026-09-28T16:15:00Z","v":31262,"vw":32.016046},{"c":31.98,"h":32.07,"l":31.97,"n":470,"o":32.07,"t":"2026-09-28T16:30:00Z","v":15094,"vw":32.011565},{"c":31.97,"h":32,"l":31.919,"n":314,"o":32,"t":"2026-09-28T16:45:00Z","v":8742,"vw":31.958214},{"c":32.08,"h":32.16,"l":31.97,"n":690,"o":31.98,"t":"2026-09-28T17:00:00Z","v":28867,"vw":32.087072},{"c":32.04,"h":32.09,"l":32.03,"n":305,"o":32.07,"t":"2026-09-28T17:15:00Z","v":10383,"vw":32.060208},{"c":32.09,"h":32.09,"l":32.01,"n":294,"o":32.03,"t":"2026-09-28T17:30:00Z","v":8167,"vw":32.051266},{"c":32.03,"h":32.095,"l":32.02,"n":330,"o":32.095,"t":"2026-09-28T17:45:00Z","v":13268,"vw":32.040453},{"c":32.01,"h":32.02,"l":31.99,"n":260,"o":32.02,"t":"2026-09-28T18:00:00Z","v":7065,"vw":32.008633},{"c":32.01,"h":32.03,"l":31.99,"n":337,"o":32.01,"t":"2026-09-28T18:15:00Z","v":11348,"vw":32.002868},{"c":32.02,"h":32.02,"l":31.99,"n":373,"o":32,"t":"2026-09-28T18:30:00Z","v":9414,"vw":32.005439},{"c":31.97,"h":32.01,"l":31.9601,"n":356,"o":32.01,"t":"2026-09-28T18:45:00Z","v":9193,"vw":31.989725},{"c":31.89,"h":31.975,"l":31.885,"n":302,"o":31.975,"t":"2026-09-28T19:00:00Z","v":6542,"vw":31.934183},{"c":31.925,"h":31.93,"l":31.86,"n":551,"o":31.895,"t":"2026-09-28T19:15:00Z","v":16551,"vw":31.895647},{"c":31.89,"h":31.94,"l":31.89,"n":768,"o":31.93,"t":"2026-09-28T19:30:00Z","v":27813,"vw":31.916415},{"c":31.92,"h":31.95,"l":31.89,"n":1713,"o":31.9,"t":"2026-09-28T19:45:00Z","v":102894,"vw":31.922782},{"c":31.92,"h":31.92,"l":31.92,"n":27,"o":31.92,"t":"2026-09-28T20:00:00Z","v":245932,"vw":31.92},{"c":31.93,"h":31.93,"l":31.93,"n":17,"o":31.93,"t":"2026-09-29T11:30:00Z","v":4420,"vw":31.93},{"c":32.03,"h":32.1,"l":31.83,"n":274,"o":31.97,"t":"2026-09-29T13:30:00Z","v":34577,"vw":31.9585},{"c":31.8,"h":32,"l":31.8,"n":162,"o":32,"t":"2026-09-29T13:45:00Z","v":9374,"vw":31.842125},{"c":31.79,"h":31.9,"l":31.75,"n":439,"o":31.81,"t":"2026-09-29T14:00:00Z","v":17306,"vw":31.806161},{"c":31.68,"h":31.84,"l":31.67,"n":430,"o":31.785,"t":"2026-09-29T14:15:00Z","v":15439,"vw":31.760407},{"c":31.67,"h":31.705,"l":31.645,"n":607,"o":31.68,"t":"2026-09-29T14:30:00Z","v":17428,"vw":31.680341},{"c":31.67,"h":31.72,"l":31.67,"n":329,"o":31.68,"t":"2026-09-29T14:45:00Z","v":9190,"vw":31.697144},{"c":31.51,"h":31.675,"l":31.51,"n":436,"o":31.67,"t":"2026-09-29T15:00:00Z","v":17294,"vw":31.57347},{"c":31.515,"h":31.54,"l":31.45,"n":381,"o":31.52,"t":"2026-09-29T15:15:00Z","v":17005,"vw":31.48384},{"c":31.49,"h":31.53,"l":31.435,"n":448,"o":31.52,"t":"2026-09-29T15:30:00Z","v":20157,"vw":31.47627},{"c":31.42,"h":31.49,"l":31.42,"n":486,"o":31.49,"t":"2026-09-29T15:45:00Z","v":21632,"vw":31.456983},{"c":31.45,"h":31.46,"l":31.405,"n":374,"o":31.425,"t":"2026-09-29T16:00:00Z","v":15914,"vw":31.428695},{"c":31.38,"h":31.45,"l":31.375,"n":310,"o":31.45,"t":"2026-09-29T16:15:00Z","v":11572,"vw":31.414205},{"c":31.425,"h":31.43,"l":31.375,"n":306,"o":31.39,"t":"2026-09-29T16:30:00Z","v":10276,"vw":31.399798},{"c":31.475,"h":31.49,"l":31.44,"n":234,"o":31.44,"t":"2026-09-29T16:45:00Z","v":9583,"vw":31.463873},{"c":31.415,"h":31.48,"l":31.4,"n":455,"o":31.47,"t":"2026-09-29T17:00:00Z","v":18805,"vw":31.445803},{"c":31.415,"h":31.44,"l":31.39,"n":308,"o":31.415,"t":"2026-09-29T17:15:00Z","v":10667,"vw":31.414261},{"c":31.45,"h":31.45,"l":31.415,"n":405,"o":31.42,"t":"2026-09-29T17:30:00Z","v":14100,"vw":31.431771},{"c":31.43,"h":31.495,"l":31.43,"n":332,"o":31.465,"t":"2026-09-29T17:45:00Z","v":10272,"vw":31.455618},{"c":31.45,"h":31.48,"l":31.385,"n":768,"o":31.43,"t":"2026-09-29T18:00:00Z","v":30479,"vw":31.438013},{"c":31.44,"h":31.485,"l":31.435,"n":536,"o":31.46,"t":"2026-09-29T18:15:00Z","v":20197,"vw":31.457247},{"c":31.505,"h":31.51,"l":31.44,"n":439,"o":31.44,"t":"2026-09-29T18:30:00Z","v":16505,"vw":31.473448},{"c":31.505,"h":31.505,"l":31.44,"n":373,"o":31.505,"t":"2026-09-29T18:45:00Z","v":13322,"vw":31.473012},{"c":31.49,"h":31.5,"l":31.46,"n":474,"o":31.5,"t":"2026-09-29T19:00:00Z","v":18609,"vw":31.477911},{"c":31.495,"h":31.495,"l":31.455,"n":598,"o":31.495,"t":"2026-09-29T19:15:00Z","v":20408,"vw":31.473768},{"c":31.505,"h":31.515,"l":31.445,"n":925,"o":31.49,"t":"2026-09-29T19:30:00Z","v":61605,"vw":31.475646},{"c":31.47,"h":31.51,"l":31.44,"n":2203,"o":31.505,"t":"2026-09-29T19:45:00Z","v":128761,"vw":31.474574},{"c":31.45,"h":31.45,"l":31.45,"n":18,"o":31.45,"t":"2026-09-29T20:00:00Z","v":199470,"vw":31.45},{"c":31.46,"h":31.46,"l":31.46,"n":6,"o":31.46,"t":"2026-09-29T21:15:00Z","v":1560,"vw":31.46},{"c":31.56,"h":31.7,"l":31.43,"n":456,"o":31.52,"t":"2026-09-30T13:30:00Z","v":26751,"vw":31.57622},{"c":31.4,"h":31.57,"l":31.4,"n":414,"o":31.57,"t":"2026-09-30T13:45:00Z","v":15145,"vw":31.507135},{"c":31.515,"h":31.5699,"l":31.36,"n":707,"o":31.39,"t":"2026-09-30T14:00:00Z","v":28910,"vw":31.458649},{"c":31.41,"h":31.545,"l":31.41,"n":512,"o":31.505,"t":"2026-09-30T14:15:00Z","v":18192,"vw":31.493719},{"c":31.44,"h":31.44,"l":31.36,"n":537,"o":31.405,"t":"2026-09-30T14:30:00Z","v":19784,"vw":31.402296},{"c":31.46,"h":31.5,"l":31.43,"n":761,"o":31.45,"t":"2026-09-30T14:45:00Z","v":42791,"vw":31.475077},{"c":31.405,"h":31.47,"l":31.39,"n":481,"o":31.465,"t":"2026-09-30T15:00:00Z","v":18253,"vw":31.419837},{"c":31.365,"h":31.45,"l":31.33,"n":364,"o":31.41,"t":"2026-09-30T15:15:00Z","v":13452,"vw":31.385311},{"c":31.26,"h":31.355,"l":31.26,"n":407,"o":31.355,"t":"2026-09-30T15:30:00Z","v":14745,"vw":31.289205},{"c":31.27,"h":31.28,"l":31.23,"n":290,"o":31.28,"t":"2026-09-30T15:45:00Z","v":11312,"vw":31.252931},{"c":31.27,"h":31.31,"l":31.27,"n":389,"o":31.28,"t":"2026-09-30T16:00:00Z","v":12738,"vw":31.299801},{"c":31.22,"h":31.28,"l":31.22,"n":333,"o":31.27,"t":"2026-09-30T16:15:00Z","v":10731,"vw":31.266437},{"c":31.255,"h":31.26,"l":31.21,"n":257,"o":31.21,"t":"2026-09-30T16:30:00Z","v":8803,"vw":31.241912},{"c":31.27,"h":31.27,"l":31.24,"n":236,"o":31.255,"t":"2026-09-30T16:45:00Z","v":10103,"vw":31.247703},{"c":31.26,"h":31.28,"l":31.25,"n":221,"o":31.25,"t":"2026-09-30T17:00:00Z","v":6400,"vw":31.27079},{"c":31.195,"h":31.25,"l":31.165,"n":352,"o":31.25,"t":"2026-09-30T17:15:00Z","v":13617,"vw":31.193136},{"c":31.23,"h":31.23,"l":31.17,"n":284,"o":31.2,"t":"2026-09-30T17:30:00Z","v":9635,"vw":31.209059},{"c":31.22,"h":31.235,"l":31.16,"n":336,"o":31.235,"t":"2026-09-30T17:45:00Z","v":13040,"vw":31.196827},{"c":31.19,"h":31.22,"l":31.19,"n":246,"o":31.22,"t":"2026-09-30T18:00:00Z","v":8801,"vw":31.197674},{"c":31.19,"h":31.2,"l":31.15,"n":465,"o":31.185,"t":"2026-09-30T18:15:00Z","v":16613,"vw":31.179239},{"c":31.215,"h":31.215,"l":31.18,"n":249,"o":31.205,"t":"2026-09-30T18:30:00Z","v":8550,"vw":31.196902},{"c":31.175,"h":31.21,"l":31.15,"n":374,"o":31.21,"t":"2026-09-30T18:45:00Z","v":14709,"vw":31.170288},{"c":31.21,"h":31.21,"l":31.16,"n":354,"o":31.17,"t":"2026-09-30T19:00:00Z","v":11365,"vw":31.178037},{"c":31.21,"h":31.235,"l":31.205,"n":514,"o":31.21,"t":"2026-09-30T19:15:00Z","v":18363,"vw":31.220899},{"c":31.36,"h":31.379,"l":31.21,"n":922,"o":31.21,"t":"2026-09-30T19:30:00Z","v":39617,"vw":31.301888},{"c":31.33,"h":31.37,"l":31.305,"n":2324,"o":31.369,"t":"2026-09-30T19:45:00Z","v":150334,"vw":31.346115},{"c":31.32,"h":31.32,"l":31.32,"n":25,"o":31.32,"t":"2026-09-30T20:00:00Z","v":223197,"vw":31.32},{"c":31.31,"h":31.31,"l":31.31,"n":7,"o":31.31,"t":"2026-10-01T12:00:00Z","v":608,"vw":31.31},{"c":31.31,"h":31.31,"l":31.31,"n":15,"o":31.31,"t":"2026-10-01T13:15:00Z","v":1500,"vw":31.31},{"c":30.87,"h":31.215,"l":30.84,"n":311,"o":31.08,"t":"2026-10-01T13:30:00Z","v":29604,"vw":31.071095},{"c":30.8963,"h":31.01,"l":30.86,"n":276,"o":30.89,"t":"2026-10-01T13:45:00Z","v":15708,"vw":30.942216},{"c":30.62,"h":30.88,"l":30.61,"n":758,"o":30.88,"t":"2026-10-01T14:00:00Z","v":36475,"vw":30.682656},{"c":30.66,"h":30.74,"l":30.62,"n":650,"o":30.62,"t":"2026-10-01T14:15:00Z","v":29339,"vw":30.679272},{"c":30.815,"h":30.835,"l":30.675,"n":483,"o":30.68,"t":"2026-10-01T14:30:00Z","v":23892,"vw":30.755738},{"c":30.83,"h":30.875,"l":30.73,"n":617,"o":30.83,"t":"2026-10-01T14:45:00Z","v":31235,"vw":30.810817},{"c":30.78,"h":30.84,"l":30.72,"n":817,"o":30.83,"t":"2026-10-01T15:00:00Z","v":43568,"vw":30.770718},{"c":30.815,"h":30.85,"l":30.77,"n":517,"o":30.78,"t":"2026-10-01T15:15:00Z","v":24007,"vw":30.800522},{"c":30.91,"h":30.91,"l":30.76,"n":583,"o":30.81,"t":"2026-10-01T15:30:00Z","v":25677,"vw":30.837051},{"c":31.04,"h":31.06,"l":30.895,"n":495,"o":30.92,"t":"2026-10-01T15:45:00Z","v":22757,"vw":30.964014},{"c":31.13,"h":31.15,"l":31.05,"n":325,"o":31.05,"t":"2026-10-01T16:00:00Z","v":12030,"vw":31.086167},{"c":31.21,"h":31.23,"l":31.12,"n":384,"o":31.13,"t":"2026-10-01T16:15:00Z","v":20608,"vw":31.194004},{"c":31.225,"h":31.26,"l":31.2,"n":499,"o":31.21,"t":"2026-10-01T16:30:00Z","v":22525,"vw":31.23062},{"c":31.175,"h":31.245,"l":31.15,"n":466,"o":31.22,"t":"2026-10-01T16:45:00Z","v":20310,"vw":31.19372},{"c":31.21,"h":31.26,"l":31.17,"n":410,"o":31.17,"t":"2026-10-01T17:00:00Z","v":18873,"vw":31.216283},{"c":31.215,"h":31.28,"l":31.175,"n":458,"o":31.19,"t":"2026-10-01T17:15:00Z","v":22170,"vw":31.240042},{"c":31.26,"h":31.27,"l":31.2,"n":738,"o":31.22,"t":"2026-10-01T17:30:00Z","v":40612,"vw":31.238084},{"c":31.185,"h":31.27,"l":31.185,"n":537,"o":31.26,"t":"2026-10-01T17:45:00Z","v":19152,"vw":31.21427},{"c":31.195,"h":31.2,"l":31.13,"n":484,"o":31.185,"t":"2026-10-01T18:00:00Z","v":18198,"vw":31.163839},{"c":31.22,"h":31.25,"l":31.18,"n":405,"o":31.185,"t":"2026-10-01T18:15:00Z","v":17102,"vw":31.215788},{"c":31.27,"h":31.32,"l":31.215,"n":442,"o":31.22,"t":"2026-10-01T18:30:00Z","v":17778,"vw":31.275623},{"c":31.28,"h":31.28,"l":31.25,"n":366,"o":31.27,"t":"2026-10-01T18:45:00Z","v":11191,"vw":31.262901},{"c":31.31,"h":31.32,"l":31.28,"n":464,"o":31.28,"t":"2026-10-01T19:00:00Z","v":13479,"vw":31.305289},{"c":31.405,"h":31.415,"l":31.305,"n":482,"o":31.315,"t":"2026-10-01T19:15:00Z","v":22661,"vw":31.34901},{"c":31.39,"h":31.455,"l":31.345,"n":868,"o":31.415,"t":"2026-10-01T19:30:00Z","v":39946,"vw":31.393918},{"c":31.52,"h":31.555,"l":31.405,"n":1834,"o":31.405,"t":"2026-10-01T19:45:00Z","v":101447,"vw":31.514604},{"c":31.51,"h":31.51,"l":31.51,"n":20,"o":31.51,"t":"2026-10-01T20:00:00Z","v":181478,"vw":31.51},{"c":31.52,"h":31.52,"l":31.52,"n":8,"o":31.52,"t":"2026-10-02T11:45:00Z","v":1400,"vw":31.52},{"c":31.52,"h":31.52,"l":31.52,"n":10,"o":31.52,"t":"2026-10-02T12:30:00Z","v":6400,"vw":31.52},{"c":32.035,"h":32.09,"l":31.67,"n":741,"o":31.79,"t":"2026-10-02T13:30:00Z","v":57509,"vw":31.98214},{"c":31.89,"h":32.13,"l":31.89,"n":448,"o":32.04,"t":"2026-10-02T13:45:00Z","v":19852,"vw":32.023125},{"c":31.94,"h":32.03,"l":31.86,"n":729,"o":31.9,"t":"2026-10-02T14:00:00Z","v":34409,"vw":31.946108},{"c":32.05,"h":32.065,"l":31.94,"n":530,"o":31.965,"t":"2026-10-02T14:15:00Z","v":24082,"vw":32.010987},{"c":32.06,"h":32.07,"l":31.94,"n":647,"o":32.045,"t":"2026-10-02T14:30:00Z","v":28061,"vw":32.015035},{"c":32.01,"h":32.105,"l":32.01,"n":635,"o":32.06,"t":"2026-10-02T14:45:00Z","v":28190,"vw":32.057326},{"c":31.825,"h":32.025,"l":31.82,"n":622,"o":32.02,"t":"2026-10-02T15:00:00Z","v":32128,"vw":31.90228},{"c":31.865,"h":31.865,"l":31.74,"n":585,"o":31.82,"t":"2026-10-02T15:15:00Z","v":33886,"vw":31.805925},{"c":31.875,"h":31.92,"l":31.825,"n":622,"o":31.87,"t":"2026-10-02T15:30:00Z","v":21177,"vw":31.880312},{"c":31.86,"h":31.88,"l":31.84,"n":317,"o":31.87,"t":"2026-10-02T15:45:00Z","v":9575,"vw":31.859686},{"c":31.799,"h":31.87,"l":31.755,"n":485,"o":31.87,"t":"2026-10-02T16:00:00Z","v":20196,"vw":31.80623},{"c":31.8,"h":31.84,"l":31.8,"n":370,"o":31.81,"t":"2026-10-02T16:15:00Z","v":11912,"vw":31.820516},{"c":31.755,"h":31.81,"l":31.74,"n":407,"o":31.81,"t":"2026-10-02T16:30:00Z","v":12291,"vw":31.761803},{"c":31.8,"h":31.825,"l":31.75,"n":276,"o":31.76,"t":"2026-10-02T16:45:00Z","v":9196,"vw":31.797707},{"c":31.78,"h":31.86,"l":31.775,"n":379,"o":31.82,"t":"2026-10-02T17:00:00Z","v":14626,"vw":31.817017},{"c":31.72,"h":31.78,"l":31.7,"n":327,"o":31.78,"t":"2026-10-02T17:15:00Z","v":10577,"vw":31.740007},{"c":31.75,"h":31.78,"l":31.74,"n":252,"o":31.74,"t":"2026-10-02T17:30:00Z","v":12415,"vw":31.75704},{"c":31.73,"h":31.75,"l":31.71,"n":223,"o":31.745,"t":"2026-10-02T17:45:00Z","v":7665,"vw":31.736405},{"c":31.765,"h":31.765,"l":31.74,"n":274,"o":31.74,"t":"2026-10-02T18:00:00Z","v":7156,"vw":31.746874},{"c":31.73,"h":31.76,"l":31.715,"n":296,"o":31.76,"t":"2026-10-02T18:15:00Z","v":9824,"vw":31.728136},{"c":31.76,"h":31.76,"l":31.725,"n":292,"o":31.73,"t":"2026-10-02T18:30:00Z","v":7618,"vw":31.739866},{"c":31.77,"h":31.775,"l":31.76,"n":339,"o":31.765,"t":"2026-10-02T18:45:00Z","v":11327,"vw":31.769811},{"c":31.79,"h":31.805,"l":31.76,"n":542,"o":31.77,"t":"2026-10-02T19:00:00Z","v":14252,"vw":31.784462},{"c":31.82,"h":31.835,"l":31.775,"n":487,"o":31.79,"t":"2026-10-02T19:15:00Z","v":14236,"vw":31.804824},{"c":31.89,"h":31.905,"l":31.82,"n":858,"o":31.82,"t":"2026-10-02T19:30:00Z","v":34321,"vw":31.855088},{"c":31.88,"h":31.91,"l":31.81,"n":1998,"o":31.89,"t":"2026-10-02T19:45:00Z","v":107516,"vw":31.859869},{"c":31.83,"h":31.87,"l":31.83,"n":16,"o":31.87,"t":"2026-10-02T20:00:00Z","v":174101,"vw":31.869373},{"c":31.525,"h":31.85,"l":31.47,"n":336,"o":31.85,"t":"2026-10-05T13:30:00Z","v":19170,"vw":31.652524},{"c":31.42,"h":31.54,"l":31.41,"n":302,"o":31.52,"t":"2026-10-05T13:45:00Z","v":10039,"vw":31.478745},{"c":31.59,"h":31.62,"l":31.35,"n":720,"o":31.43,"t":"2026-10-05T14:00:00Z","v":34421,"vw":31.497996},{"c":31.655,"h":31.745,"l":31.585,"n":437,"o":31.585,"t":"2026-10-05T14:15:00Z","v":17085,"vw":31.675708},{"c":31.58,"h":31.7,"l":31.575,"n":429,"o":31.67,"t":"2026-10-05T14:30:00Z","v":20421,"vw":31.600918},{"c":31.555,"h":31.62,"l":31.52,"n":327,"o":31.595,"t":"2026-10-05T14:45:00Z","v":12077,"vw":31.561216},{"c":31.56,"h":31.575,"l":31.495,"n":281,"o":31.55,"t":"2026-10-05T15:00:00Z","v":11801,"vw":31.540883},{"c":31.53,"h":31.555,"l":31.515,"n":293,"o":31.55,"t":"2026-10-05T15:15:00Z","v":12592,"vw":31.535298},{"c":31.545,"h":31.575,"l":31.5,"n":295,"o":31.53,"t":"2026-10-05T15:30:00Z","v":10112,"vw":31.545116},{"c":31.575,"h":31.59,"l":31.54,"n":226,"o":31.54,"t":"2026-10-05T15:45:00Z","v":6715,"vw":31.563974},{"c":31.6,"h":31.6,"l":31.55,"n":246,"o":31.57,"t":"2026-10-05T16:00:00Z","v":8905,"vw":31.57383},{"c":31.6,"h":31.64,"l":31.58,"n":270,"o":31.6,"t":"2026-10-05T16:15:00Z","v":9246,"vw":31.607748},{"c":31.635,"h":31.64,"l":31.57,"n":286,"o":31.595,"t":"2026-10-05T16:30:00Z","v":7815,"vw":31.607956},{"c":31.675,"h":31.675,"l":31.64,"n":269,"o":31.64,"t":"2026-10-05T16:45:00Z","v":12701,"vw":31.658584},{"c":31.65,"h":31.68,"l":31.65,"n":288,"o":31.67,"t":"2026-10-05T17:00:00Z","v":7095,"vw":31.663274},{"c":31.65,"h":31.675,"l":31.65,"n":243,"o":31.675,"t":"2026-10-05T17:15:00Z","v":6507,"vw":31.661398},{"c":31.665,"h":31.665,"l":31.645,"n":249,"o":31.65,"t":"2026-10-05T17:30:00Z","v":5926,"vw":31.650893},{"c":31.65,"h":31.67,"l":31.6401,"n":228,"o":31.67,"t":"2026-10-05T17:45:00Z","v":6366,"vw":31.656588},{"c":31.62,"h":31.665,"l":31.59,"n":362,"o":31.65,"t":"2026-10-05T18:00:00Z","v":9627,"vw":31.63691},{"c":31.63,"h":31.635,"l":31.59,"n":233,"o":31.61,"t":"2026-10-05T18:15:00Z","v":6241,"vw":31.614993},{"c":31.63,"h":31.65,"l":31.625,"n":238,"o":31.625,"t":"2026-10-05T18:30:00Z","v":8308,"vw":31.639136},{"c":31.635,"h":31.635,"l":31.595,"n":300,"o":31.625,"t":"2026-10-05T18:45:00Z","v":10298,"vw":31.611072},{"c":31.68,"h":31.68,"l":31.635,"n":489,"o":31.645,"t":"2026-10-05T19:00:00Z","v":24360,"vw":31.65754},{"c":31.665,"h":31.695,"l":31.63,"n":451,"o":31.67,"t":"2026-10-05T19:15:00Z","v":14329,"vw":31.665928},{"c":31.64,"h":31.665,"l":31.59,"n":619,"o":31.665,"t":"2026-10-05T19:30:00Z","v":28219,"vw":31.635764},{"c":31.54,"h":31.64,"l":31.47,"n":2275,"o":31.63,"t":"2026-10-05T19:45:00Z","v":173736,"vw":31.526931},{"c":31.51,"h":31.51,"l":31.51,"n":16,"o":31.51,"t":"2026-10-05T20:00:00Z","v":272556,"vw":31.51},{"c":31.56,"h":31.63,"l":31.5,"n":360,"o":31.61,"t":"2026-10-06T13:30:00Z","v":21791,"vw":31.583306},{"c":31.595,"h":31.6,"l":31.555,"n":353,"o":31.56,"t":"2026-10-06T13:45:00Z","v":13476,"vw":31.580859},{"c":31.68,"h":31.755,"l":31.59,"n":515,"o":31.59,"t":"2026-10-06T14:00:00Z","v":23909,"vw":31.709067},{"c":31.57,"h":31.685,"l":31.54,"n":586,"o":31.675,"t":"2026-10-06T14:15:00Z","v":31444,"vw":31.628628},{"c":31.47,"h":31.57,"l":31.46,"n":461,"o":31.565,"t":"2026-10-06T14:30:00Z","v":28467,"vw":31.529922},{"c":31.52,"h":31.54,"l":31.47,"n":577,"o":31.47,"t":"2026-10-06T14:45:00Z","v":36374,"vw":31.50281},{"c":31.57,"h":31.585,"l":31.51,"n":542,"o":31.525,"t":"2026-10-06T15:00:00Z","v":35835,"vw":31.540222},{"c":31.59,"h":31.6,"l":31.535,"n":442,"o":31.58,"t":"2026-10-06T15:15:00Z","v":17973,"vw":31.566082},{"c":31.565,"h":31.58,"l":31.52,"n":398,"o":31.58,"t":"2026-10-06T15:30:00Z","v":14592,"vw":31.543103},{"c":31.525,"h":31.58,"l":31.52,"n":277,"o":31.56,"t":"2026-10-06T15:45:00Z","v":10730,"vw":31.54608},{"c":31.49,"h":31.52,"l":31.47,"n":335,"o":31.52,"t":"2026-10-06T16:00:00Z","v":12036,"vw":31.502329},{"c":31.44,"h":31.48,"l":31.44,"n":346,"o":31.48,"t":"2026-10-06T16:15:00Z","v":13711,"vw":31.468576},{"c":31.475,"h":31.48,"l":31.44,"n":277,"o":31.44,"t":"2026-10-06T16:30:00Z","v":8496,"vw":31.451135},{"c":31.425,"h":31.47,"l":31.41,"n":308,"o":31.47,"t":"2026-10-06T16:45:00Z","v":14214,"vw":31.433671},{"c":31.43,"h":31.45,"l":31.4,"n":328,"o":31.43,"t":"2026-10-06T17:00:00Z","v":9976,"vw":31.42686},{"c":31.405,"h":31.425,"l":31.37,"n":292,"o":31.42,"t":"2026-10-06T17:15:00Z","v":12139,"vw":31.403042},{"c":31.39,"h":31.42,"l":31.37,"n":269,"o":31.4,"t":"2026-10-06T17:30:00Z","v":8538,"vw":31.398937},{"c":31.39,"h":31.41,"l":31.385,"n":338,"o":31.4,"t":"2026-10-06T17:45:00Z","v":17459,"vw":31.394656},{"c":31.38,"h":31.39,"l":31.36,"n":229,"o":31.39,"t":"2026-10-06T18:00:00Z","v":7757,"vw":31.376574},{"c":31.32,"h":31.37,"l":31.31,"n":283,"o":31.37,"t":"2026-10-06T18:15:00Z","v":8652,"vw":31.325502},{"c":31.32,"h":31.35,"l":31.31,"n":368,"o":31.33,"t":"2026-10-06T18:30:00Z","v":12898,"vw":31.325911},{"c":31.31,"h":31.32,"l":31.29,"n":214,"o":31.315,"t":"2026-10-06T18:45:00Z","v":4181,"vw":31.309602},{"c":31.35,"h":31.355,"l":31.3,"n":409,"o":31.31,"t":"2026-10-06T19:00:00Z","v":12253,"vw":31.336905},{"c":31.4,"h":31.4,"l":31.335,"n":440,"o":31.36,"t":"2026-10-06T19:15:00Z","v":11162,"vw":31.358796},{"c":31.35,"h":31.42,"l":31.34,"n":755,"o":31.42,"t":"2026-10-06T19:30:00Z","v":25704,"vw":31.37397},{"c":31.365,"h":31.45,"l":31.315,"n":2303,"o":31.345,"t":"2026-10-06T19:45:00Z","v":136463,"vw":31.387412},{"c":31.37,"h":31.37,"l":31.37,"n":21,"o":31.37,"t":"2026-10-06T20:00:00Z","v":226803,"vw":31.37},{"c":30.85,"h":31.19,"l":30.74,"n":477,"o":30.88,"t":"2026-10-07T13:30:00Z","v":24538,"vw":30.964694},{"c":30.81,"h":30.91,"l":30.78,"n":440,"o":30.86,"t":"2026-10-07T13:45:00Z","v":16456,"vw":30.846828},{"c":30.77,"h":30.93,"l":30.76,"n":516,"o":30.81,"t":"2026-10-07T14:00:00Z","v":16920,"vw":30.850914},{"c":30.72,"h":30.81,"l":30.72,"n":532,"o":30.78,"t":"2026-10-07T14:15:00Z","v":16085,"vw":30.772062},{"c":30.77,"h":30.775,"l":30.69,"n":525,"o":30.72,"t":"2026-10-07T14:30:00Z","v":20162,"vw":30.729784},{"c":30.69,"h":30.77,"l":30.66,"n":621,"o":30.77,"t":"2026-10-07T14:45:00Z","v":24169,"vw":30.704478},{"c":30.78,"h":30.81,"l":30.655,"n":643,"o":30.695,"t":"2026-10-07T15:00:00Z","v":24269,"vw":30.737246},{"c":30.73,"h":30.76,"l":30.71,"n":362,"o":30.755,"t":"2026-10-07T15:15:00Z","v":10567,"vw":30.725264},{"c":30.71,"h":30.8,"l":30.7,"n":369,"o":30.74,"t":"2026-10-07T15:30:00Z","v":12575,"vw":30.729582},{"c":30.76,"h":30.77,"l":30.68,"n":288,"o":30.71,"t":"2026-10-07T15:45:00Z","v":10524,"vw":30.722522},{"c":30.78,"h":30.79,"l":30.72,"n":341,"o":30.75,"t":"2026-10-07T16:00:00Z","v":14449,"vw":30.752718},{"c":30.81,"h":30.826,"l":30.78,"n":238,"o":30.79,"t":"2026-10-07T16:15:00Z","v":7058,"vw":30.799701},{"c":30.86,"h":30.86,"l":30.8,"n":359,"o":30.8,"t":"2026-10-07T16:30:00Z","v":10273,"vw":30.837391},{"c":30.92,"h":30.93,"l":30.86,"n":377,"o":30.87,"t":"2026-10-07T16:45:00Z","v":14549,"vw":30.892126},{"c":30.96,"h":30.97,"l":30.9,"n":484,"o":30.92,"t":"2026-10-07T17:00:00Z","v":19198,"vw":30.934144},{"c":30.9851,"h":31.03,"l":30.95,"n":326,"o":30.95,"t":"2026-10-07T17:15:00Z","v":11841,"vw":30.996984},{"c":30.96,"h":30.985,"l":30.935,"n":362,"o":30.97,"t":"2026-10-07T17:30:00Z","v":13180,"vw":30.962971},{"c":30.95,"h":31,"l":30.95,"n":263,"o":30.98,"t":"2026-10-07T17:45:00Z","v":9225,"vw":30.971879},{"c":30.95,"h":30.97,"l":30.94,"n":287,"o":30.94,"t":"2026-10-07T18:00:00Z","v":8987,"vw":30.95254},{"c":30.94,"h":30.99,"l":30.94,"n":211,"o":30.95,"t":"2026-10-07T18:15:00Z","v":5917,"vw":30.955909},{"c":30.96,"h":30.97,"l":30.92,"n":366,"o":30.955,"t":"2026-10-07T18:30:00Z","v":14704,"vw":30.942554},{"c":30.95,"h":30.955,"l":30.94,"n":245,"o":30.94,"t":"2026-10-07T18:45:00Z","v":6287,"vw":30.947281},{"c":30.91,"h":30.945,"l":30.91,"n":455,"o":30.94,"t":"2026-10-07T19:00:00Z","v":15563,"vw":30.923828},{"c":30.925,"h":30.955,"l":30.89,"n":527,"o":30.9,"t":"2026-10-07T19:15:00Z","v":15766,"vw":30.927386},{"c":30.905,"h":30.92,"l":30.855,"n":982,"o":30.92,"t":"2026-10-07T19:30:00Z","v":36135,"vw":30.886764},{"c":30.88,"h":30.91,"l":30.785,"n":2314,"o":30.91,"t":"2026-10-07T19:45:00Z","v":118865,"vw":30.847606},{"c":30.87,"h":30.87,"l":30.87,"n":38,"o":30.87,"t":"2026-10-07T20:00:00Z","v":198500,"vw":30.87},{"c":30.92,"h":30.92,"l":30.92,"n":1,"o":30.92,"t":"2026-10-08T13:15:00Z","v":100,"vw":30.92},{"c":30.85,"h":30.92,"l":30.79,"n":399,"o":30.92,"t":"2026-10-08T13:30:00Z","v":24332,"vw":30.844766},{"c":30.94,"h":30.98,"l":30.84,"n":301,"o":30.85,"t":"2026-10-08T13:45:00Z","v":9804,"vw":30.917219},{"c":30.94,"h":31,"l":30.93,"n":363,"o":30.95,"t":"2026-10-08T14:00:00Z","v":15130,"vw":30.961051},{"c":30.865,"h":30.93,"l":30.835,"n":254,"o":30.93,"t":"2026-10-08T14:15:00Z","v":8891,"vw":30.889827},{"c":30.87,"h":30.905,"l":30.825,"n":308,"o":30.86,"t":"2026-10-08T14:30:00Z","v":10897,"vw":30.856425},{"c":30.73,"h":30.86,"l":30.73,"n":307,"o":30.86,"t":"2026-10-08T14:45:00Z","v":10383,"vw":30.786952},{"c":30.71,"h":30.775,"l":30.7,"n":295,"o":30.74,"t":"2026-10-08T15:00:00Z","v":10831,"vw":30.736321},{"c":30.735,"h":30.735,"l":30.685,"n":221,"o":30.715,"t":"2026-10-08T15:15:00Z","v":7978,"vw":30.701489},{"c":30.8,"h":30.8,"l":30.71,"n":368,"o":30.74,"t":"2026-10-08T15:30:00Z","v":13191,"vw":30.750328},{"c":30.81,"h":30.83,"l":30.79,"n":288,"o":30.81,"t":"2026-10-08T15:45:00Z","v":8609,"vw":30.806327},{"c":30.85,"h":30.86,"l":30.805,"n":299,"o":30.81,"t":"2026-10-08T16:00:00Z","v":8773,"vw":30.834085},{"c":30.9,"h":31.03,"l":30.875,"n":865,"o":30.875,"t":"2026-10-08T16:15:00Z","v":33066,"vw":30.93915},{"c":30.905,"h":30.94,"l":30.885,"n":381,"o":30.92,"t":"2026-10-08T16:30:00Z","v":15907,"vw":30.912016},{"c":31.08,"h":31.08,"l":30.875,"n":551,"o":30.905,"t":"2026-10-08T16:45:00Z","v":25285,"vw":30.993523},{"c":31.175,"h":31.19,"l":31.035,"n":549,"o":31.09,"t":"2026-10-08T17:00:00Z","v":25256,"vw":31.105646},{"c":31.22,"h":31.32,"l":31.13,"n":848,"o":31.145,"t":"2026-10-08T17:15:00Z","v":42347,"vw":31.231556},{"c":31.28,"h":31.3,"l":31.21,"n":621,"o":31.225,"t":"2026-10-08T17:30:00Z","v":26477,"vw":31.25534},{"c":31.255,"h":31.3,"l":31.225,"n":503,"o":31.3,"t":"2026-10-08T17:45:00Z","v":22850,"vw":31.263547},{"c":31.295,"h":31.325,"l":31.25,"n":421,"o":31.265,"t":"2026-10-08T18:00:00Z","v":14027,"vw":31.287561},{"c":31.22,"h":31.325,"l":31.21,"n":483,"o":31.28,"t":"2026-10-08T18:15:00Z","v":19393,"vw":31.264247},{"c":31.21,"h":31.255,"l":31.2,"n":551,"o":31.22,"t":"2026-10-08T18:30:00Z","v":22976,"vw":31.232835},{"c":31.21,"h":31.25,"l":31.195,"n":320,"o":31.22,"t":"2026-10-08T18:45:00Z","v":10678,"vw":31.225739},{"c":31.2,"h":31.23,"l":31.1524,"n":437,"o":31.21,"t":"2026-10-08T19:00:00Z","v":13386,"vw":31.186719},{"c":31.185,"h":31.23,"l":31.18,"n":600,"o":31.2,"t":"2026-10-08T19:15:00Z","v":20413,"vw":31.199569},{"c":31.125,"h":31.2,"l":31.105,"n":828,"o":31.2,"t":"2026-10-08T19:30:00Z","v":28833,"vw":31.144502},{"c":31.21,"h":31.22,"l":31.13,"n":2210,"o":31.13,"t":"2026-10-08T19:45:00Z","v":109658,"vw":31.187304},{"c":31.2,"h":31.2,"l":31.2,"n":28,"o":31.2,"t":"2026-10-08T20:00:00Z","v":201269,"vw":31.2},{"c":30.92,"h":31.07,"l":30.91,"n":353,"o":31.04,"t":"2026-10-09T13:30:00Z","v":26653,"vw":31.035853},{"c":30.94,"h":30.95,"l":30.841,"n":188,"o":30.87,"t":"2026-10-09T13:45:00Z","v":8920,"vw":30.922122},{"c":30.92,"h":30.99,"l":30.89,"n":372,"o":30.94,"t":"2026-10-09T14:00:00Z","v":8593,"vw":30.940142},{"c":30.97,"h":30.98,"l":30.91,"n":233,"o":30.91,"t":"2026-10-09T14:15:00Z","v":9305,"vw":30.941372},{"c":30.91,"h":30.96,"l":30.87,"n":316,"o":30.96,"t":"2026-10-09T14:30:00Z","v":11088,"vw":30.898417},{"c":30.92,"h":30.98,"l":30.92,"n":332,"o":30.92,"t":"2026-10-09T14:45:00Z","v":20392,"vw":30.94209},{"c":30.95,"h":30.98,"l":30.91,"n":393,"o":30.945,"t":"2026-10-09T15:00:00Z","v":11062,"vw":30.941101},{"c":30.89,"h":30.97,"l":30.89,"n":271,"o":30.95,"t":"2026-10-09T15:15:00Z","v":5312,"vw":30.929651},{"c":30.85,"h":30.89,"l":30.805,"n":384,"o":30.89,"t":"2026-10-09T15:30:00Z","v":10301,"vw":30.851002},{"c":30.82,"h":30.86,"l":30.82,"n":360,"o":30.845,"t":"2026-10-09T15:45:00Z","v":8072,"vw":30.839705},{"c":30.85,"h":30.85,"l":30.81,"n":324,"o":30.82,"t":"2026-10-09T16:00:00Z","v":10232,"vw":30.832166},{"c":30.87,"h":30.895,"l":30.86,"n":223,"o":30.86,"t":"2026-10-09T16:15:00Z","v":6612,"vw":30.874871},{"c":30.8747,"h":30.88,"l":30.85,"n":206,"o":30.86,"t":"2026-10-09T16:30:00Z","v":6772,"vw":30.869547},{"c":30.87,"h":30.88,"l":30.85,"n":166,"o":30.88,"t":"2026-10-09T16:45:00Z","v":4097,"vw":30.866058},{"c":30.84,"h":30.87,"l":30.83,"n":196,"o":30.87,"t":"2026-10-09T17:00:00Z","v":4271,"vw":30.849641},{"c":30.855,"h":30.88,"l":30.83,"n":358,"o":30.83,"t":"2026-10-09T17:15:00Z","v":12196,"vw":30.852776},{"c":30.87,"h":30.87,"l":30.845,"n":149,"o":30.855,"t":"2026-10-09T17:30:00Z","v":4354,"vw":30.860666},{"c":30.895,"h":30.91,"l":30.87,"n":170,"o":30.88,"t":"2026-10-09T17:45:00Z","v":10356,"vw":30.897405},{"c":30.86,"h":30.91,"l":30.86,"n":297,"o":30.895,"t":"2026-10-09T18:00:00Z","v":10079,"vw":30.899202},{"c":30.85,"h":30.86,"l":30.84,"n":164,"o":30.845,"t":"2026-10-09T18:15:00Z","v":3194,"vw":30.8495},{"c":30.86,"h":30.87,"l":30.85,"n":248,"o":30.85,"t":"2026-10-09T18:30:00Z","v":7386,"vw":30.855612},{"c":30.94,"h":30.94,"l":30.86,"n":352,"o":30.86,"t":"2026-10-09T18:45:00Z","v":13363,"vw":30.901558},{"c":30.95,"h":30.96,"l":30.93,"n":317,"o":30.94,"t":"2026-10-09T19:00:00Z","v":13291,"vw":30.945738},{"c":30.915,"h":30.94,"l":30.905,"n":348,"o":30.94,"t":"2026-10-09T19:15:00Z","v":11948,"vw":30.918541},{"c":30.871,"h":30.92,"l":30.865,"n":902,"o":30.915,"t":"2026-10-09T19:30:00Z","v":57950,"vw":30.892879},{"c":30.895,"h":30.935,"l":30.84,"n":1973,"o":30.88,"t":"2026-10-09T19:45:00Z","v":92058,"vw":30.894848},{"c":30.9,"h":30.9,"l":30.9,"n":33,"o":30.9,"t":"2026-10-09T20:00:00Z","v":152545,"vw":30.9},{"c":31.01,"h":31.175,"l":30.92,"n":242,"o":30.92,"t":"2026-10-12T13:30:00Z","v":13874,"vw":31.018578},{"c":30.925,"h":31,"l":30.9,"n":175,"o":31,"t":"2026-10-12T13:45:00Z","v":6548,"vw":30.939395},{"c":31.02,"h":31.05,"l":30.93,"n":293,"o":30.94,"t":"2026-10-12T14:00:00Z","v":17479,"vw":30.978931},{"c":31.01,"h":31.04,"l":30.955,"n":327,"o":31,"t":"2026-10-12T14:15:00Z","v":13207,"vw":30.991889},{"c":31.04,"h":31.0417,"l":30.99,"n":289,"o":31.03,"t":"2026-10-12T14:30:00Z","v":11858,"vw":31.012843},{"c":31.08,"h":31.1,"l":31.05,"n":320,"o":31.05,"t":"2026-10-12T14:45:00Z","v":10057,"vw":31.072056},{"c":31.075,"h":31.11,"l":31.02,"n":293,"o":31.08,"t":"2026-10-12T15:00:00Z","v":10222,"vw":31.082208},{"c":31.12,"h":31.12,"l":31.07,"n":248,"o":31.08,"t":"2026-10-12T15:15:00Z","v":8540,"vw":31.086991},{"c":31.18,"h":31.2,"l":31.1,"n":398,"o":31.11,"t":"2026-10-12T15:30:00Z","v":22326,"vw":31.144897},{"c":31.17,"h":31.18,"l":31.16,"n":166,"o":31.18,"t":"2026-10-12T15:45:00Z","v":4093,"vw":31.169677},{"c":31.18,"h":31.18,"l":31.16,"n":173,"o":31.18,"t":"2026-10-12T16:00:00Z","v":12592,"vw":31.165098},{"c":31.2,"h":31.21,"l":31.17,"n":252,"o":31.185,"t":"2026-10-12T16:15:00Z","v":10213,"vw":31.194217},{"c":31.235,"h":31.25,"l":31.2,"n":324,"o":31.2,"t":"2026-10-12T16:30:00Z","v":13334,"vw":31.222129},{"c":31.245,"h":31.255,"l":31.23,"n":212,"o":31.25,"t":"2026-10-12T16:45:00Z","v":8367,"vw":31.246557},{"c":31.25,"h":31.25,"l":31.23,"n":235,"o":31.245,"t":"2026-10-12T17:00:00Z","v":7673,"vw":31.241861},{"c":31.24,"h":31.28,"l":31.24,"n":204,"o":31.25,"t":"2026-10-12T17:15:00Z","v":8856,"vw":31.253985},{"c":31.245,"h":31.25,"l":31.2,"n":227,"o":31.23,"t":"2026-10-12T17:30:00Z","v":10351,"vw":31.224336},{"c":31.285,"h":31.3,"l":31.24,"n":240,"o":31.25,"t":"2026-10-12T17:45:00Z","v":9984,"vw":31.268736},{"c":31.25,"h":31.3,"l":31.245,"n":221,"o":31.3,"t":"2026-10-12T18:00:00Z","v":7408,"vw":31.275916},{"c":31.255,"h":31.255,"l":31.215,"n":368,"o":31.245,"t":"2026-10-12T18:15:00Z","v":15982,"vw":31.229537},{"c":31.245,"h":31.27,"l":31.24,"n":238,"o":31.26,"t":"2026-10-12T18:30:00Z","v":10537,"vw":31.250901},{"c":31.23,"h":31.255,"l":31.22,"n":249,"o":31.25,"t":"2026-10-12T18:45:00Z","v":10389,"vw":31.229096},{"c":31.235,"h":31.235,"l":31.22,"n":305,"o":31.235,"t":"2026-10-12T19:00:00Z","v":12149,"vw":31.228636},{"c":31.215,"h":31.235,"l":31.21,"n":357,"o":31.235,"t":"2026-10-12T19:15:00Z","v":15265,"vw":31.219127},{"c":31.155,"h":31.21,"l":31.155,"n":516,"o":31.21,"t":"2026-10-12T19:30:00Z","v":19650,"vw":31.196094},{"c":31.1,"h":31.15,"l":31.05,"n":1751,"o":31.15,"t":"2026-10-12T19:45:00Z","v":107763,"vw":31.091716},{"c":31.11,"h":31.11,"l":31.11,"n":23,"o":31.11,"t":"2026-10-12T20:00:00Z","v":180477,"vw":31.11},{"c":31.22,"h":31.4,"l":31.17,"n":134,"o":31.4,"t":"2026-10-13T13:30:00Z","v":12257,"vw":31.263277},{"c":30.95,"h":31.25,"l":30.95,"n":274,"o":31.2,"t":"2026-10-13T13:45:00Z","v":9330,"vw":31.143823},{"c":30.89,"h":30.93,"l":30.81,"n":436,"o":30.92,"t":"2026-10-13T14:00:00Z","v":18961,"vw":30.853491},{"c":30.99,"h":30.99,"l":30.86,"n":344,"o":30.88,"t":"2026-10-13T14:15:00Z","v":14507,"vw":30.937311},{"c":30.9,"h":31.01,"l":30.89,"n":414,"o":31,"t":"2026-10-13T14:30:00Z","v":19387,"vw":30.931786},{"c":30.945,"h":30.98,"l":30.9,"n":401,"o":30.9,"t":"2026-10-13T14:45:00Z","v":20923,"vw":30.935352},{"c":31,"h":31.025,"l":30.925,"n":406,"o":30.925,"t":"2026-10-13T15:00:00Z","v":20010,"vw":30.984292},{"c":31,"h":31.04,"l":30.975,"n":371,"o":30.995,"t":"2026-10-13T15:15:00Z","v":19375,"vw":31.005744},{"c":30.95,"h":31.015,"l":30.95,"n":430,"o":31.005,"t":"2026-10-13T15:30:00Z","v":28019,"vw":30.9945},{"c":30.93,"h":30.945,"l":30.9,"n":315,"o":30.945,"t":"2026-10-13T15:45:00Z","v":17515,"vw":30.913597},{"c":30.86,"h":30.91,"l":30.835,"n":358,"o":30.91,"t":"2026-10-13T16:00:00Z","v":15727,"vw":30.864609},{"c":30.835,"h":30.87,"l":30.83,"n":293,"o":30.87,"t":"2026-10-13T16:15:00Z","v":11397,"vw":30.853281},{"c":30.84,"h":30.85,"l":30.805,"n":331,"o":30.82,"t":"2026-10-13T16:30:00Z","v":12299,"vw":30.822497},{"c":30.86,"h":30.875,"l":30.84,"n":224,"o":30.85,"t":"2026-10-13T16:45:00Z","v":7933,"vw":30.857967},{"c":30.88,"h":30.8999,"l":30.83,"n":327,"o":30.86,"t":"2026-10-13T17:00:00Z","v":16064,"vw":30.862931},{"c":30.88,"h":30.9,"l":30.8688,"n":278,"o":30.87,"t":"2026-10-13T17:15:00Z","v":10068,"vw":30.882219},{"c":30.93,"h":30.935,"l":30.88,"n":294,"o":30.885,"t":"2026-10-13T17:30:00Z","v":14593,"vw":30.902353},{"c":30.865,"h":30.935,"l":30.855,"n":258,"o":30.935,"t":"2026-10-13T17:45:00Z","v":10074,"vw":30.872095},{"c":30.93,"h":30.965,"l":30.87,"n":549,"o":30.87,"t":"2026-10-13T18:00:00Z","v":27892,"vw":30.925799},{"c":30.935,"h":30.935,"l":30.9,"n":332,"o":30.92,"t":"2026-10-13T18:15:00Z","v":11626,"vw":30.921705},{"c":30.95,"h":30.96,"l":30.9,"n":309,"o":30.93,"t":"2026-10-13T18:30:00Z","v":13486,"vw":30.932066},{"c":30.945,"h":30.95,"l":30.92,"n":217,"o":30.95,"t":"2026-10-13T18:45:00Z","v":6978,"vw":30.935375},{"c":30.95,"h":30.95,"l":30.92,"n":444,"o":30.95,"t":"2026-10-13T19:00:00Z","v":16370,"vw":30.943352},{"c":30.95,"h":30.99,"l":30.95,"n":409,"o":30.955,"t":"2026-10-13T19:15:00Z","v":17033,"vw":30.971537},{"c":30.97,"h":31,"l":30.94,"n":673,"o":30.94,"t":"2026-10-13T19:30:00Z","v":29069,"vw":30.982521},{"c":30.96,"h":31,"l":30.94,"n":1918,"o":30.97,"t":"2026-10-13T19:45:00Z","v":103737,"vw":30.966901},{"c":30.96,"h":30.96,"l":30.96,"n":28,"o":30.96,"t":"2026-10-13T20:00:00Z","v":302537,"vw":30.96},{"c":30.59,"h":30.59,"l":30.59,"n":3,"o":30.59,"t":"2026-10-14T12:45:00Z","v":157,"vw":30.59},{"c":30.54,"h":30.59,"l":30.4,"n":388,"o":30.45,"t":"2026-10-14T13:30:00Z","v":21866,"vw":30.494671},{"c":30.58,"h":30.58,"l":30.47,"n":768,"o":30.535,"t":"2026-10-14T13:45:00Z","v":42163,"vw":30.527132},{"c":30.66,"h":30.67,"l":30.56,"n":1098,"o":30.57,"t":"2026-10-14T14:00:00Z","v":65361,"vw":30.623216},{"c":30.83,"h":30.84,"l":30.64,"n":608,"o":30.64,"t":"2026-10-14T14:15:00Z","v":26406,"vw":30.735415},{"c":30.9,"h":30.92,"l":30.81,"n":718,"o":30.85,"t":"2026-10-14T14:30:00Z","v":31227,"vw":30.854496},{"c":30.935,"h":30.95,"l":30.84,"n":768,"o":30.89,"t":"2026-10-14T14:45:00Z","v":35264,"vw":30.9072},{"c":30.89,"h":30.93,"l":30.85,"n":643,"o":30.93,"t":"2026-10-14T15:00:00Z","v":26254,"vw":30.880996},{"c":30.925,"h":30.93,"l":30.87,"n":442,"o":30.88,"t":"2026-10-14T15:15:00Z","v":14749,"vw":30.903035},{"c":30.97,"h":31.02,"l":30.93,"n":658,"o":30.93,"t":"2026-10-14T15:30:00Z","v":29661,"vw":30.98016},{"c":31.03,"h":31.03,"l":30.96,"n":363,"o":30.96,"t":"2026-10-14T15:45:00Z","v":11717,"vw":31.009484},{"c":30.93,"h":31.04,"l":30.9,"n":799,"o":31.03,"t":"2026-10-14T16:00:00Z","v":86935,"vw":31.005938},{"c":30.93,"h":30.935,"l":30.86,"n":559,"o":30.93,"t":"2026-10-14T16:15:00Z","v":22770,"vw":30.890798},{"c":30.9,"h":30.95,"l":30.9,"n":482,"o":30.92,"t":"2026-10-14T16:30:00Z","v":18627,"vw":30.923557},{"c":30.865,"h":30.89,"l":30.845,"n":299,"o":30.89,"t":"2026-10-14T16:45:00Z","v":10784,"vw":30.869215},{"c":30.835,"h":30.885,"l":30.83,"n":470,"o":30.87,"t":"2026-10-14T17:00:00Z","v":20386,"vw":30.859165},{"c":30.855,"h":30.88,"l":30.815,"n":372,"o":30.83,"t":"2026-10-14T17:15:00Z","v":21610,"vw":30.845261},{"c":30.81,"h":30.87,"l":30.79,"n":414,"o":30.85,"t":"2026-10-14T17:30:00Z","v":16845,"vw":30.841962},{"c":30.81,"h":30.835,"l":30.78,"n":457,"o":30.8,"t":"2026-10-14T17:45:00Z","v":17682,"vw":30.806229},{"c":30.785,"h":30.82,"l":30.75,"n":728,"o":30.81,"t":"2026-10-14T18:00:00Z","v":36294,"vw":30.784259},{"c":30.82,"h":30.83,"l":30.77,"n":460,"o":30.78,"t":"2026-10-14T18:15:00Z","v":18799,"vw":30.800284},{"c":30.8,"h":30.82,"l":30.77,"n":430,"o":30.82,"t":"2026-10-14T18:30:00Z","v":16331,"vw":30.788421},{"c":30.77,"h":30.8,"l":30.76,"n":307,"o":30.8,"t":"2026-10-14T18:45:00Z","v":11256,"vw":30.774783},{"c":30.82,"h":30.825,"l":30.755,"n":534,"o":30.765,"t":"2026-10-14T19:00:00Z","v":23199,"vw":30.787955},{"c":30.81,"h":30.82,"l":30.77,"n":585,"o":30.815,"t":"2026-10-14T19:15:00Z","v":21906,"vw":30.801389},{"c":30.75,"h":30.81,"l":30.71,"n":1005,"o":30.81,"t":"2026-10-14T19:30:00Z","v":44708,"vw":30.74779},{"c":30.8,"h":30.835,"l":30.72,"n":2555,"o":30.75,"t":"2026-10-14T19:45:00Z","v":161873,"vw":30.784973},{"c":30.79,"h":30.79,"l":30.79,"n":32,"o":30.79,"t":"2026-10-14T20:00:00Z","v":273445,"vw":30.79},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-10-15T13:15:00Z","v":100,"vw":31.05},{"c":30.845,"h":31.09,"l":30.845,"n":658,"o":31.04,"t":"2026-10-15T13:30:00Z","v":37272,"vw":30.979825},{"c":31.085,"h":31.15,"l":30.82,"n":700,"o":30.82,"t":"2026-10-15T13:45:00Z","v":37228,"vw":31.027606},{"c":31.19,"h":31.25,"l":31.02,"n":810,"o":31.08,"t":"2026-10-15T14:00:00Z","v":44053,"vw":31.148748},{"c":31.24,"h":31.24,"l":31.13,"n":696,"o":31.21,"t":"2026-10-15T14:15:00Z","v":42597,"vw":31.181035},{"c":31.36,"h":31.41,"l":31.22,"n":589,"o":31.22,"t":"2026-10-15T14:30:00Z","v":26365,"vw":31.323567},{"c":31.245,"h":31.335,"l":31.23,"n":615,"o":31.335,"t":"2026-10-15T14:45:00Z","v":30108,"vw":31.290699},{"c":31.11,"h":31.29,"l":31.1,"n":681,"o":31.24,"t":"2026-10-15T15:00:00Z","v":37012,"vw":31.193508},{"c":31.04,"h":31.105,"l":31.025,"n":549,"o":31.105,"t":"2026-10-15T15:15:00Z","v":25467,"vw":31.072165},{"c":31.18,"h":31.19,"l":31.055,"n":492,"o":31.055,"t":"2026-10-15T15:30:00Z","v":19641,"vw":31.122089},{"c":31.16,"h":31.22,"l":31.135,"n":560,"o":31.19,"t":"2026-10-15T15:45:00Z","v":20126,"vw":31.172535},{"c":31.19,"h":31.19,"l":31.13,"n":386,"o":31.155,"t":"2026-10-15T16:00:00Z","v":15794,"vw":31.163515},{"c":31.22,"h":31.22,"l":31.165,"n":272,"o":31.185,"t":"2026-10-15T16:15:00Z","v":12698,"vw":31.189255},{"c":31.23,"h":31.24,"l":31.2,"n":313,"o":31.22,"t":"2026-10-15T16:30:00Z","v":9764,"vw":31.220436},{"c":31.28,"h":31.28,"l":31.21,"n":410,"o":31.23,"t":"2026-10-15T16:45:00Z","v":14533,"vw":31.249875},{"c":31.32,"h":31.34,"l":31.28,"n":349,"o":31.28,"t":"2026-10-15T17:00:00Z","v":12038,"vw":31.311509},{"c":31.345,"h":31.35,"l":31.305,"n":278,"o":31.31,"t":"2026-10-15T17:15:00Z","v":10306,"vw":31.326084},{"c":31.32,"h":31.37,"l":31.32,"n":396,"o":31.35,"t":"2026-10-15T17:30:00Z","v":14686,"vw":31.354331},{"c":31.28,"h":31.34,"l":31.27,"n":381,"o":31.315,"t":"2026-10-15T17:45:00Z","v":12191,"vw":31.309282},{"c":31.28,"h":31.3,"l":31.265,"n":334,"o":31.275,"t":"2026-10-15T18:00:00Z","v":11391,"vw":31.283916},{"c":31.285,"h":31.32,"l":31.285,"n":222,"o":31.29,"t":"2026-10-15T18:15:00Z","v":6867,"vw":31.299137},{"c":31.265,"h":31.31,"l":31.245,"n":391,"o":31.29,"t":"2026-10-15T18:30:00Z","v":21927,"vw":31.265615},{"c":31.215,"h":31.29,"l":31.21,"n":395,"o":31.265,"t":"2026-10-15T18:45:00Z","v":17931,"vw":31.243571},{"c":31.22,"h":31.225,"l":31.205,"n":414,"o":31.22,"t":"2026-10-15T19:00:00Z","v":13817,"vw":31.21761},{"c":31.265,"h":31.295,"l":31.23,"n":494,"o":31.23,"t":"2026-10-15T19:15:00Z","v":16154,"vw":31.257951},{"c":31.235,"h":31.3,"l":31.23,"n":752,"o":31.26,"t":"2026-10-15T19:30:00Z","v":32048,"vw":31.265332},{"c":31.4,"h":31.425,"l":31.22,"n":2968,"o":31.25,"t":"2026-10-15T19:45:00Z","v":209787,"vw":31.338754},{"c":31.41,"h":31.41,"l":31.41,"n":24,"o":31.41,"t":"2026-10-15T20:00:00Z","v":277757,"vw":31.41},{"c":31.98,"h":31.98,"l":31.31,"n":660,"o":31.49,"t":"2026-10-16T13:30:00Z","v":56783,"vw":31.600882},{"c":31.87,"h":32.01,"l":31.87,"n":624,"o":31.95,"t":"2026-10-16T13:45:00Z","v":29649,"vw":31.933124},{"c":31.83,"h":31.91,"l":31.79,"n":769,"o":31.88,"t":"2026-10-16T14:00:00Z","v":38308,"vw":31.862015},{"c":31.98,"h":32.01,"l":31.84,"n":624,"o":31.84,"t":"2026-10-16T14:15:00Z","v":26010,"vw":31.934176},{"c":31.87,"h":32.01,"l":31.86,"n":629,"o":31.97,"t":"2026-10-16T14:30:00Z","v":30625,"vw":31.924131},{"c":31.82,"h":31.895,"l":31.81,"n":660,"o":31.87,"t":"2026-10-16T14:45:00Z","v":31422,"vw":31.841213},{"c":31.87,"h":31.91,"l":31.82,"n":575,"o":31.82,"t":"2026-10-16T15:00:00Z","v":37941,"vw":31.883058},{"c":31.78,"h":31.88,"l":31.78,"n":474,"o":31.875,"t":"2026-10-16T15:15:00Z","v":21242,"vw":31.839521},{"c":31.665,"h":31.795,"l":31.665,"n":667,"o":31.785,"t":"2026-10-16T15:30:00Z","v":30058,"vw":31.748389},{"c":31.65,"h":31.6799,"l":31.62,"n":600,"o":31.65,"t":"2026-10-16T15:45:00Z","v":40413,"vw":31.649274},{"c":31.54,"h":31.67,"l":31.54,"n":421,"o":31.66,"t":"2026-10-16T16:00:00Z","v":16335,"vw":31.618356},{"c":31.53,"h":31.55,"l":31.495,"n":461,"o":31.545,"t":"2026-10-16T16:15:00Z","v":20871,"vw":31.526432},{"c":31.49,"h":31.54,"l":31.49,"n":337,"o":31.52,"t":"2026-10-16T16:30:00Z","v":11067,"vw":31.510013},{"c":31.425,"h":31.48,"l":31.4,"n":355,"o":31.48,"t":"2026-10-16T16:45:00Z","v":13774,"vw":31.433091},{"c":31.385,"h":31.435,"l":31.38,"n":404,"o":31.435,"t":"2026-10-16T17:00:00Z","v":15542,"vw":31.40157},{"c":31.485,"h":31.5,"l":31.38,"n":463,"o":31.39,"t":"2026-10-16T17:15:00Z","v":19782,"vw":31.43307},{"c":31.48,"h":31.51,"l":31.445,"n":492,"o":31.48,"t":"2026-10-16T17:30:00Z","v":27726,"vw":31.481998},{"c":31.435,"h":31.48,"l":31.43,"n":332,"o":31.48,"t":"2026-10-16T17:45:00Z","v":13049,"vw":31.455357},{"c":31.47,"h":31.47,"l":31.385,"n":361,"o":31.43,"t":"2026-10-16T18:00:00Z","v":13303,"vw":31.417054},{"c":31.45,"h":31.48,"l":31.43,"n":387,"o":31.47,"t":"2026-10-16T18:15:00Z","v":15293,"vw":31.457923},{"c":31.45,"h":31.49,"l":31.415,"n":442,"o":31.44,"t":"2026-10-16T18:30:00Z","v":20275,"vw":31.447114},{"c":31.46,"h":31.49,"l":31.42,"n":321,"o":31.46,"t":"2026-10-16T18:45:00Z","v":12379,"vw":31.460995},{"c":31.45,"h":31.48,"l":31.44,"n":377,"o":31.47,"t":"2026-10-16T19:00:00Z","v":14466,"vw":31.459663},{"c":31.47,"h":31.49,"l":31.44,"n":412,"o":31.45,"t":"2026-10-16T19:15:00Z","v":17272,"vw":31.462471},{"c":31.46,"h":31.51,"l":31.44,"n":669,"o":31.47,"t":"2026-10-16T19:30:00Z","v":26147,"vw":31.474467},{"c":31.49,"h":31.565,"l":31.455,"n":1911,"o":31.465,"t":"2026-10-16T19:45:00Z","v":98991,"vw":31.515133},{"c":31.52,"h":31.52,"l":31.48,"n":16,"o":31.48,"t":"2026-10-16T20:00:00Z","v":347329,"vw":31.480012},{"c":31.46,"h":31.485,"l":31.4,"n":299,"o":31.4,"t":"2026-10-19T13:30:00Z","v":23197,"vw":31.445933},{"c":31.37,"h":31.45,"l":31.35,"n":260,"o":31.44,"t":"2026-10-19T13:45:00Z","v":13886,"vw":31.41243},{"c":31.36,"h":31.43,"l":31.36,"n":483,"o":31.365,"t":"2026-10-19T14:00:00Z","v":18729,"vw":31.383836},{"c":31.355,"h":31.41,"l":31.34,"n":291,"o":31.38,"t":"2026-10-19T14:15:00Z","v":11459,"vw":31.36714},{"c":31.31,"h":31.4,"l":31.31,"n":278,"o":31.37,"t":"2026-10-19T14:30:00Z","v":9860,"vw":31.364967},{"c":31.36,"h":31.36,"l":31.31,"n":296,"o":31.31,"t":"2026-10-19T14:45:00Z","v":12451,"vw":31.330134},{"c":31.49,"h":31.49,"l":31.365,"n":269,"o":31.375,"t":"2026-10-19T15:00:00Z","v":12337,"vw":31.413626},{"c":31.37,"h":31.47,"l":31.36,"n":295,"o":31.47,"t":"2026-10-19T15:15:00Z","v":15665,"vw":31.410312},{"c":31.4,"h":31.4,"l":31.37,"n":276,"o":31.38,"t":"2026-10-19T15:30:00Z","v":11802,"vw":31.38462},{"c":31.38,"h":31.405,"l":31.37,"n":232,"o":31.39,"t":"2026-10-19T15:45:00Z","v":9740,"vw":31.38983},{"c":31.3,"h":31.395,"l":31.29,"n":206,"o":31.395,"t":"2026-10-19T16:00:00Z","v":8755,"vw":31.325195},{"c":31.3,"h":31.34,"l":31.285,"n":137,"o":31.285,"t":"2026-10-19T16:15:00Z","v":4926,"vw":31.314734},{"c":31.29,"h":31.3,"l":31.29,"n":138,"o":31.3,"t":"2026-10-19T16:30:00Z","v":4177,"vw":31.297143},{"c":31.315,"h":31.315,"l":31.275,"n":197,"o":31.28,"t":"2026-10-19T16:45:00Z","v":5514,"vw":31.294557},{"c":31.26,"h":31.32,"l":31.26,"n":161,"o":31.32,"t":"2026-10-19T17:00:00Z","v":6297,"vw":31.281058},{"c":31.29,"h":31.29,"l":31.255,"n":198,"o":31.255,"t":"2026-10-19T17:15:00Z","v":5228,"vw":31.274204},{"c":31.34,"h":31.34,"l":31.29,"n":263,"o":31.3,"t":"2026-10-19T17:30:00Z","v":11319,"vw":31.307644},{"c":31.36,"h":31.375,"l":31.34,"n":253,"o":31.34,"t":"2026-10-19T17:45:00Z","v":9458,"vw":31.355051},{"c":31.35,"h":31.37,"l":31.33,"n":311,"o":31.37,"t":"2026-10-19T18:00:00Z","v":11519,"vw":31.34918},{"c":31.33,"h":31.37,"l":31.33,"n":243,"o":31.355,"t":"2026-10-19T18:15:00Z","v":8166,"vw":31.358053},{"c":31.31,"h":31.34,"l":31.31,"n":256,"o":31.325,"t":"2026-10-19T18:30:00Z","v":9519,"vw":31.324437},{"c":31.29,"h":31.315,"l":31.275,"n":242,"o":31.315,"t":"2026-10-19T18:45:00Z","v":8622,"vw":31.285986},{"c":31.275,"h":31.285,"l":31.25,"n":308,"o":31.2801,"t":"2026-10-19T19:00:00Z","v":10936,"vw":31.262536},{"c":31.3,"h":31.32,"l":31.26,"n":500,"o":31.2706,"t":"2026-10-19T19:15:00Z","v":19279,"vw":31.290396},{"c":31.245,"h":31.295,"l":31.245,"n":588,"o":31.29,"t":"2026-10-19T19:30:00Z","v":20629,"vw":31.272809},{"c":31.28,"h":31.28,"l":31.19,"n":1560,"o":31.245,"t":"2026-10-19T19:45:00Z","v":75857,"vw":31.241984},{"c":31.27,"h":31.278,"l":31.27,"n":31,"o":31.27,"t":"2026-10-19T20:00:00Z","v":251934,"vw":31.270004},{"c":31.865,"h":31.93,"l":31.26,"n":574,"o":31.26,"t":"2026-10-20T13:30:00Z","v":42333,"vw":31.756314},{"c":31.92,"h":32,"l":31.86,"n":301,"o":31.88,"t":"2026-10-20T13:45:00Z","v":20939,"vw":31.934757},{"c":31.84,"h":31.95,"l":31.825,"n":956,"o":31.92,"t":"2026-10-20T14:00:00Z","v":69762,"vw":31.878325},{"c":32.08,"h":32.11,"l":31.81,"n":1589,"o":31.84,"t":"2026-10-20T14:15:00Z","v":118564,"vw":31.941252},{"c":32.035,"h":32.08,"l":31.97,"n":625,"o":32.07,"t":"2026-10-20T14:30:00Z","v":35818,"vw":32.014906},{"c":32.04,"h":32.1,"l":32,"n":667,"o":32.03,"t":"2026-10-20T14:45:00Z","v":34467,"vw":32.053554},{"c":31.87,"h":32.04,"l":31.86,"n":596,"o":32.04,"t":"2026-10-20T15:00:00Z","v":36022,"vw":31.931964},{"c":31.815,"h":31.93,"l":31.815,"n":452,"o":31.885,"t":"2026-10-20T15:15:00Z","v":21891,"vw":31.891614},{"c":31.91,"h":31.94,"l":31.785,"n":379,"o":31.81,"t":"2026-10-20T15:30:00Z","v":19572,"vw":31.839297},{"c":31.84,"h":31.91,"l":31.84,"n":322,"o":31.91,"t":"2026-10-20T15:45:00Z","v":11688,"vw":31.872093},{"c":31.785,"h":31.86,"l":31.785,"n":285,"o":31.84,"t":"2026-10-20T16:00:00Z","v":11387,"vw":31.834123},{"c":31.76,"h":31.81,"l":31.745,"n":362,"o":31.79,"t":"2026-10-20T16:15:00Z","v":18789,"vw":31.765476},{"c":31.775,"h":31.8,"l":31.77,"n":247,"o":31.77,"t":"2026-10-20T16:30:00Z","v":9095,"vw":31.778871},{"c":31.77,"h":31.81,"l":31.755,"n":410,"o":31.76,"t":"2026-10-20T16:45:00Z","v":14652,"vw":31.774417},{"c":31.75,"h":31.77,"l":31.75,"n":282,"o":31.77,"t":"2026-10-20T17:00:00Z","v":13495,"vw":31.759828},{"c":31.75,"h":31.76,"l":31.73,"n":234,"o":31.75,"t":"2026-10-20T17:15:00Z","v":9151,"vw":31.748913},{"c":31.765,"h":31.77,"l":31.75,"n":302,"o":31.76,"t":"2026-10-20T17:30:00Z","v":12092,"vw":31.76093},{"c":31.75,"h":31.775,"l":31.735,"n":193,"o":31.77,"t":"2026-10-20T17:45:00Z","v":7080,"vw":31.759327},{"c":31.76,"h":31.78,"l":31.755,"n":315,"o":31.76,"t":"2026-10-20T18:00:00Z","v":10792,"vw":31.76723},{"c":31.735,"h":31.775,"l":31.71,"n":277,"o":31.77,"t":"2026-10-20T18:15:00Z","v":10363,"vw":31.735188},{"c":31.72,"h":31.75,"l":31.72,"n":240,"o":31.73,"t":"2026-10-20T18:30:00Z","v":8997,"vw":31.737779},{"c":31.765,"h":31.765,"l":31.715,"n":296,"o":31.72,"t":"2026-10-20T18:45:00Z","v":11420,"vw":31.752118},{"c":31.795,"h":31.805,"l":31.755,"n":466,"o":31.77,"t":"2026-10-20T19:00:00Z","v":19973,"vw":31.784237},{"c":31.835,"h":31.845,"l":31.79,"n":532,"o":31.795,"t":"2026-10-20T19:15:00Z","v":20625,"vw":31.815334},{"c":31.865,"h":31.865,"l":31.775,"n":725,"o":31.83,"t":"2026-10-20T19:30:00Z","v":26886,"vw":31.817503},{"c":31.85,"h":31.9,"l":31.785,"n":1918,"o":31.86,"t":"2026-10-20T19:45:00Z","v":108516,"vw":31.854951},{"c":31.845,"h":31.845,"l":31.845,"n":29,"o":31.845,"t":"2026-10-20T20:00:00Z","v":154411,"vw":31.845},{"c":31.81,"h":31.98,"l":31.72,"n":313,"o":31.95,"t":"2026-10-21T13:30:00Z","v":20302,"vw":31.894631},{"c":31.77,"h":31.91,"l":31.77,"n":388,"o":31.81,"t":"2026-10-21T13:45:00Z","v":14721,"vw":31.821043},{"c":31.6,"h":31.77,"l":31.55,"n":684,"o":31.77,"t":"2026-10-21T14:00:00Z","v":31106,"vw":31.656226},{"c":31.66,"h":31.66,"l":31.58,"n":474,"o":31.6,"t":"2026-10-21T14:15:00Z","v":16264,"vw":31.621883},{"c":31.64,"h":31.69,"l":31.62,"n":646,"o":31.68,"t":"2026-10-21T14:30:00Z","v":31287,"vw":31.654813},{"c":31.6,"h":31.67,"l":31.6,"n":413,"o":31.65,"t":"2026-10-21T14:45:00Z","v":15969,"vw":31.641086},{"c":31.56,"h":31.6,"l":31.56,"n":466,"o":31.6,"t":"2026-10-21T15:00:00Z","v":15933,"vw":31.578591},{"c":31.625,"h":31.63,"l":31.56,"n":444,"o":31.56,"t":"2026-10-21T15:15:00Z","v":14587,"vw":31.580073},{"c":31.62,"h":31.64,"l":31.62,"n":225,"o":31.62,"t":"2026-10-21T15:30:00Z","v":7302,"vw":31.630597},{"c":31.595,"h":31.62,"l":31.595,"n":271,"o":31.62,"t":"2026-10-21T15:45:00Z","v":7268,"vw":31.606431},{"c":31.57,"h":31.6,"l":31.555,"n":347,"o":31.59,"t":"2026-10-21T16:00:00Z","v":13819,"vw":31.576462},{"c":31.62,"h":31.62,"l":31.57,"n":278,"o":31.57,"t":"2026-10-21T16:15:00Z","v":7769,"vw":31.592459},{"c":31.67,"h":31.69,"l":31.62,"n":493,"o":31.635,"t":"2026-10-21T16:30:00Z","v":20216,"vw":31.652671},{"c":31.65,"h":31.66,"l":31.62,"n":197,"o":31.66,"t":"2026-10-21T16:45:00Z","v":8189,"vw":31.641554},{"c":31.645,"h":31.69,"l":31.645,"n":239,"o":31.65,"t":"2026-10-21T17:00:00Z","v":9077,"vw":31.672245},{"c":31.67,"h":31.69,"l":31.645,"n":234,"o":31.645,"t":"2026-10-21T17:15:00Z","v":6719,"vw":31.669212},{"c":31.63,"h":31.68,"l":31.63,"n":240,"o":31.67,"t":"2026-10-21T17:30:00Z","v":9750,"vw":31.664103},{"c":31.6,"h":31.66,"l":31.595,"n":190,"o":31.66,"t":"2026-10-21T17:45:00Z","v":6818,"vw":31.612239},{"c":31.565,"h":31.62,"l":31.555,"n":343,"o":31.61,"t":"2026-10-21T18:00:00Z","v":15168,"vw":31.579175},{"c":31.56,"h":31.59,"l":31.55,"n":280,"o":31.57,"t":"2026-10-21T18:15:00Z","v":11384,"vw":31.566739},{"c":31.59,"h":31.59,"l":31.555,"n":254,"o":31.57,"t":"2026-10-21T18:30:00Z","v":8010,"vw":31.574896},{"c":31.48,"h":31.6,"l":31.48,"n":641,"o":31.595,"t":"2026-10-21T18:45:00Z","v":31011,"vw":31.535953},{"c":31.5,"h":31.5,"l":31.42,"n":582,"o":31.48,"t":"2026-10-21T19:00:00Z","v":28167,"vw":31.457339},{"c":31.63,"h":31.63,"l":31.5,"n":567,"o":31.5,"t":"2026-10-21T19:15:00Z","v":27013,"vw":31.537938},{"c":31.59,"h":31.63,"l":31.55,"n":628,"o":31.625,"t":"2026-10-21T19:30:00Z","v":23115,"vw":31.587306},{"c":31.645,"h":31.66,"l":31.57,"n":1415,"o":31.6,"t":"2026-10-21T19:45:00Z","v":88324,"vw":31.625367},{"c":31.65,"h":31.65,"l":31.65,"n":26,"o":31.65,"t":"2026-10-21T20:00:00Z","v":140531,"vw":31.65},{"c":31.6,"h":31.6,"l":31.6,"n":2,"o":31.6,"t":"2026-10-22T08:00:00Z","v":135,"vw":31.6},{"c":32,"h":32.03,"l":31.5,"n":372,"o":31.5,"t":"2026-10-22T13:30:00Z","v":30845,"vw":31.920997},{"c":32.25,"h":32.25,"l":32.01,"n":424,"o":32.01,"t":"2026-10-22T13:45:00Z","v":19579,"vw":32.155356},{"c":32.225,"h":32.32,"l":32.17,"n":710,"o":32.32,"t":"2026-10-22T14:00:00Z","v":47056,"vw":32.228774},{"c":32.18,"h":32.29,"l":32.17,"n":677,"o":32.25,"t":"2026-10-22T14:15:00Z","v":33200,"vw":32.248433},{"c":32.14,"h":32.2,"l":32.04,"n":809,"o":32.17,"t":"2026-10-22T14:30:00Z","v":41547,"vw":32.12378},{"c":32.2,"h":32.205,"l":32.115,"n":794,"o":32.14,"t":"2026-10-22T14:45:00Z","v":31458,"vw":32.151921},{"c":32.2,"h":32.215,"l":32.14,"n":661,"o":32.195,"t":"2026-10-22T15:00:00Z","v":27468,"vw":32.185299},{"c":32.25,"h":32.27,"l":32.23,"n":436,"o":32.23,"t":"2026-10-22T15:15:00Z","v":17044,"vw":32.255354},{"c":32.3,"h":32.3,"l":32.24,"n":438,"o":32.26,"t":"2026-10-22T15:30:00Z","v":17158,"vw":32.264072},{"c":32.28,"h":32.28,"l":32.25,"n":313,"o":32.27,"t":"2026-10-22T15:45:00Z","v":7427,"vw":32.260876},{"c":32.31,"h":32.31,"l":32.26,"n":345,"o":32.27,"t":"2026-10-22T16:00:00Z","v":8649,"vw":32.286572},{"c":32.36,"h":32.385,"l":32.315,"n":303,"o":32.315,"t":"2026-10-22T16:15:00Z","v":9086,"vw":32.353425},{"c":32.325,"h":32.38,"l":32.325,"n":456,"o":32.35,"t":"2026-10-22T16:30:00Z","v":16031,"vw":32.354313},{"c":32.46,"h":32.47,"l":32.295,"n":516,"o":32.33,"t":"2026-10-22T16:45:00Z","v":20418,"vw":32.389782},{"c":32.41,"h":32.465,"l":32.39,"n":607,"o":32.46,"t":"2026-10-22T17:00:00Z","v":24592,"vw":32.431165},{"c":32.51,"h":32.52,"l":32.4,"n":460,"o":32.4,"t":"2026-10-22T17:15:00Z","v":14690,"vw":32.459428},{"c":32.465,"h":32.54,"l":32.465,"n":400,"o":32.51,"t":"2026-10-22T17:30:00Z","v":10247,"vw":32.504925},{"c":32.435,"h":32.47,"l":32.395,"n":384,"o":32.47,"t":"2026-10-22T17:45:00Z","v":11685,"vw":32.440392},{"c":32.44,"h":32.46,"l":32.41,"n":454,"o":32.44,"t":"2026-10-22T18:00:00Z","v":14664,"vw":32.431892},{"c":32.45,"h":32.47,"l":32.415,"n":429,"o":32.445,"t":"2026-10-22T18:15:00Z","v":14279,"vw":32.44553},{"c":32.42,"h":32.46,"l":32.42,"n":556,"o":32.44,"t":"2026-10-22T18:30:00Z","v":19781,"vw":32.436778},{"c":32.44,"h":32.45,"l":32.41,"n":547,"o":32.42,"t":"2026-10-22T18:45:00Z","v":17260,"vw":32.431726},{"c":32.475,"h":32.505,"l":32.44,"n":690,"o":32.44,"t":"2026-10-22T19:00:00Z","v":26041,"vw":32.473435},{"c":32.435,"h":32.495,"l":32.4,"n":677,"o":32.465,"t":"2026-10-22T19:15:00Z","v":23379,"vw":32.453798},{"c":32.44,"h":32.47,"l":32.39,"n":774,"o":32.43,"t":"2026-10-22T19:30:00Z","v":27424,"vw":32.421878},{"c":32.475,"h":32.505,"l":32.42,"n":2316,"o":32.45,"t":"2026-10-22T19:45:00Z","v":124832,"vw":32.463435},{"c":32.47,"h":32.47,"l":32.47,"n":32,"o":32.47,"t":"2026-10-22T20:00:00Z","v":250053,"vw":32.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.3233628217536244,"strike":35.33353670174913,"iv":0.32563687611606873,"gamma":0.10210323544644838,"theta":-0.015411372357815915,"vega":0.02545760212308471,"rho":0.0045641997407166734,"breakevenPct":9.814904599638922},{"delta":0.25,"premium":1.032984870938518,"strike":39.81675071700823,"iv":0.8680977316702626,"gamma":0.039676672067653865,"theta":-0.043537984710242,"vega":0.028100307730113322,"rho":0.005461156265177727,"breakevenPct":25.807624231434406},{"delta":0.3,"premium":1.1822512275073205,"strike":38.98749318051489,"iv":0.820877108957789,"gamma":0.04366580265832341,"theta":-0.04109348524156131,"vega":0.02755964987151277,"rho":0.0066067350040482364,"breakevenPct":23.71341055750603},{"delta":0.35,"premium":1.3315175840761226,"strike":38.15823564402154,"iv":0.7736564862453155,"gamma":0.04765493324899296,"theta":-0.038648985772880624,"vega":0.02701899201291222,"rho":0.007752313742918745,"breakevenPct":21.61919688357765},{"delta":0.4,"premium":1.4807839406449252,"strike":37.328978107528194,"iv":0.7264358635328417,"gamma":0.05164406383966252,"theta":-0.03620448630419993,"vega":0.026478334154311667,"rho":0.008897892481789255,"breakevenPct":19.52498320964927},{"delta":0.45,"premium":1.6300502972137274,"strike":36.49972057103485,"iv":0.6792152408203682,"gamma":0.055633194430332066,"theta":-0.03375998683551924,"vega":0.02593767629571112,"rho":0.010043471220659763,"breakevenPct":17.4307695357209},{"delta":0.5,"premium":1.7793166537825298,"strike":35.6704630345415,"iv":0.6319946181078946,"gamma":0.059622325021001614,"theta":-0.031315487366838556,"vega":0.025397018437110567,"rho":0.011189049959530272,"breakevenPct":15.336555861792519},{"delta":0.55,"premium":1.9285830103513324,"strike":34.841205498048154,"iv":0.5847739953954209,"gamma":0.06361145561167117,"theta":-0.02887098789815786,"vega":0.024856360578510015,"rho":0.012334628698400784,"breakevenPct":13.24234218786414},{"delta":0.6,"premium":2.0778493669201343,"strike":34.01194796155481,"iv":0.5375533726829473,"gamma":0.06760058620234072,"theta":-0.026426488429477177,"vega":0.024315702719909467,"rho":0.01348020743727129,"breakevenPct":11.148128513935767},{"delta":0.65,"premium":2.2271157234889367,"strike":33.182690425061466,"iv":0.49033274997047366,"gamma":0.07158971679301027,"theta":-0.023981988960796487,"vega":0.023775044861308915,"rho":0.0146257861761418,"breakevenPct":9.053914840007387},{"delta":0.7,"premium":2.376382080057739,"strike":32.353432888568115,"iv":0.44311212725800014,"gamma":0.07557884738367981,"theta":-0.0215374894921158,"vega":0.023234387002708363,"rho":0.01577136491501231,"breakevenPct":6.959701166079011},{"delta":0.75,"premium":2.5256484366265415,"strike":31.52417535207477,"iv":0.3958915045455265,"gamma":0.07956797797434936,"theta":-0.019092990023435112,"vega":0.022693729144107812,"rho":0.016916943653882816,"breakevenPct":4.865487492150635},{"delta":0.8,"premium":2.6749147931953434,"strike":30.694917815581427,"iv":0.34867088183305284,"gamma":0.08355710856501891,"theta":-0.01664849055475442,"vega":0.022153071285507264,"rho":0.018062522392753327,"breakevenPct":2.771273818222255}],"put":[{"delta":0.1,"premium":1.325,"strike":17.602981313306778,"iv":2.2855515897584784,"gamma":0.008456980218603383,"theta":-0.06302368979131444,"vega":0.01596502715967373,"rho":-0.003623680360997302,"breakevenPct":49.86762761531636},{"delta":0.15,"premium":1.3286506257890287,"strike":22.865062578902876,"iv":1.5353919663987088,"gamma":0.016828354478642834,"theta":-0.05578195947450447,"vega":0.021188347923919763,"rho":-0.004929688965362211,"breakevenPct":33.67289204461396},{"delta":0.2,"premium":1.35,"strike":25.848172058502715,"iv":1.1814495292117868,"gamma":0.02801400341170622,"theta":-0.04986159728620375,"vega":0.025097665317452694,"rho":-0.006262377458459014,"breakevenPct":24.55136415613577},{"delta":0.25,"premium":1.3499999999999999,"strike":27.88738028124205,"iv":0.9464546720350742,"gamma":0.041317538081791574,"theta":-0.04413389724386399,"vega":0.02819311457214194,"rho":-0.0075905149874591574,"breakevenPct":18.271080131684478},{"delta":0.3,"premium":1.3499999999999999,"strike":29.92658850398138,"iv":0.7114598148583617,"gamma":0.05462107275187692,"theta":-0.03840619720152423,"vega":0.031288563826831185,"rho":-0.008918652516459302,"breakevenPct":11.990796107233193},{"delta":0.35,"premium":1.5955929062996292,"strike":30.637903652726308,"iv":0.6754298041291689,"gamma":0.05849364743250397,"theta":-0.03655420857596612,"vega":0.031502064584436204,"rho":-0.010387029324994374,"breakevenPct":10.55648060847958},{"delta":0.4,"premium":1.8503573319216517,"strike":31.299629433562732,"iv":0.6468300158814188,"gamma":0.062014028586553735,"theta":-0.03484695606140815,"vega":0.031607940709370036,"rho":-0.01186064328504735,"breakevenPct":9.303134888693931},{"delta":0.45,"premium":2.105121757543674,"strike":31.961355214399152,"iv":0.6182302276336686,"gamma":0.0655344097406035,"theta":-0.03313970354685018,"vega":0.03171381683430386,"rho":-0.013334257245100324,"breakevenPct":8.049789168908285},{"delta":0.5,"premium":2.3598861831656963,"strike":32.623080995235576,"iv":0.5896304393859184,"gamma":0.06905479089465326,"theta":-0.03143245103229222,"vega":0.03181969295923769,"rho":-0.014807871205153297,"breakevenPct":6.796443449122638},{"delta":0.55,"premium":2.614650608787719,"strike":33.284806776071996,"iv":0.5610306511381683,"gamma":0.07257517204870302,"theta":-0.02972519851773425,"vega":0.03192556908417152,"rho":-0.016281485165206274,"breakevenPct":5.54309772933699},{"delta":0.6,"premium":2.869415034409741,"strike":33.946532556908416,"iv":0.5324308628904182,"gamma":0.07609555320275277,"theta":-0.028017946003176284,"vega":0.03203144520910534,"rho":-0.017755099125259247,"breakevenPct":4.289752009551345},{"delta":0.65,"premium":3.124179460031763,"strike":34.608258337744836,"iv":0.5038310746426681,"gamma":0.07961593435680253,"theta":-0.026310693488618316,"vega":0.032137321334039175,"rho":-0.019228713085312224,"breakevenPct":3.036406289765697},{"delta":0.7,"premium":4.072004048582995,"strike":35.825910931174086,"iv":0.5341916599190283,"gamma":0.07479538461538462,"theta":-0.026208502024291497,"vega":0.03099417004048583,"rho":-0.021229556502431073,"breakevenPct":2.2053991912808897},{"delta":0.75,"premium":6.025445344129554,"strike":37.850202429149796,"iv":0.6501025910931173,"gamma":0.057872307692307695,"theta":-0.028435222672064775,"vega":0.028038704453441296,"rho":-0.023995399523920023,"breakevenPct":1.9871971511541613},{"delta":0.8,"premium":7.978886639676114,"strike":39.874493927125506,"iv":0.7660135222672065,"gamma":0.040949230769230766,"theta":-0.03066194331983806,"vega":0.02508323886639676,"rho":-0.026761242545408973,"breakevenPct":1.7689951110274331}]},"raw":{"call":[{"delta":0.2,"premium":0.3233628217536244,"strike":35.33353670174913,"iv":0.32563687611606873,"gamma":0.10210323544644838,"theta":-0.015411372357815915,"vega":0.02545760212308471,"rho":0.0045641997407166734,"breakevenPct":9.814904599638922},{"delta":0.25,"premium":1.032984870938518,"strike":39.81675071700823,"iv":0.8680977316702626,"gamma":0.039676672067653865,"theta":-0.043537984710242,"vega":0.028100307730113322,"rho":0.005461156265177727,"breakevenPct":25.807624231434406},{"delta":0.3,"premium":1.1822512275073205,"strike":38.98749318051489,"iv":0.820877108957789,"gamma":0.04366580265832341,"theta":-0.04109348524156131,"vega":0.02755964987151277,"rho":0.0066067350040482364,"breakevenPct":23.71341055750603},{"delta":0.35,"premium":1.3315175840761226,"strike":38.15823564402154,"iv":0.7736564862453155,"gamma":0.04765493324899296,"theta":-0.038648985772880624,"vega":0.02701899201291222,"rho":0.007752313742918745,"breakevenPct":21.61919688357765},{"delta":0.4,"premium":1.4807839406449252,"strike":37.328978107528194,"iv":0.7264358635328417,"gamma":0.05164406383966252,"theta":-0.03620448630419993,"vega":0.026478334154311667,"rho":0.008897892481789255,"breakevenPct":19.52498320964927},{"delta":0.45,"premium":1.6300502972137274,"strike":36.49972057103485,"iv":0.6792152408203682,"gamma":0.055633194430332066,"theta":-0.03375998683551924,"vega":0.02593767629571112,"rho":0.010043471220659763,"breakevenPct":17.4307695357209},{"delta":0.5,"premium":1.7793166537825298,"strike":35.6704630345415,"iv":0.6319946181078946,"gamma":0.059622325021001614,"theta":-0.031315487366838556,"vega":0.025397018437110567,"rho":0.011189049959530272,"breakevenPct":15.336555861792519},{"delta":0.55,"premium":1.9285830103513324,"strike":34.841205498048154,"iv":0.5847739953954209,"gamma":0.06361145561167117,"theta":-0.02887098789815786,"vega":0.024856360578510015,"rho":0.012334628698400784,"breakevenPct":13.24234218786414},{"delta":0.6,"premium":2.0778493669201343,"strike":34.01194796155481,"iv":0.5375533726829473,"gamma":0.06760058620234072,"theta":-0.026426488429477177,"vega":0.024315702719909467,"rho":0.01348020743727129,"breakevenPct":11.148128513935767},{"delta":0.65,"premium":2.2271157234889367,"strike":33.182690425061466,"iv":0.49033274997047366,"gamma":0.07158971679301027,"theta":-0.023981988960796487,"vega":0.023775044861308915,"rho":0.0146257861761418,"breakevenPct":9.053914840007387},{"delta":0.7,"premium":2.376382080057739,"strike":32.353432888568115,"iv":0.44311212725800014,"gamma":0.07557884738367981,"theta":-0.0215374894921158,"vega":0.023234387002708363,"rho":0.01577136491501231,"breakevenPct":6.959701166079011},{"delta":0.75,"premium":2.5256484366265415,"strike":31.52417535207477,"iv":0.3958915045455265,"gamma":0.07956797797434936,"theta":-0.019092990023435112,"vega":0.022693729144107812,"rho":0.016916943653882816,"breakevenPct":4.865487492150635},{"delta":0.8,"premium":2.6749147931953434,"strike":30.694917815581427,"iv":0.34867088183305284,"gamma":0.08355710856501891,"theta":-0.01664849055475442,"vega":0.022153071285507264,"rho":0.018062522392753327,"breakevenPct":2.771273818222255}],"put":[{"delta":0.1,"premium":1.325,"strike":17.602981313306778,"iv":2.2855515897584784,"gamma":0.008456980218603383,"theta":-0.06302368979131444,"vega":0.01596502715967373,"rho":-0.003623680360997302,"breakevenPct":49.86762761531636},{"delta":0.15,"premium":1.3286506257890287,"strike":22.865062578902876,"iv":1.5353919663987088,"gamma":0.016828354478642834,"theta":-0.05578195947450447,"vega":0.021188347923919763,"rho":-0.004929688965362211,"breakevenPct":33.67289204461396},{"delta":0.2,"premium":1.35,"strike":25.848172058502715,"iv":1.1814495292117868,"gamma":0.02801400341170622,"theta":-0.04986159728620375,"vega":0.025097665317452694,"rho":-0.006262377458459014,"breakevenPct":24.55136415613577},{"delta":0.25,"premium":1.3499999999999999,"strike":27.88738028124205,"iv":0.9464546720350742,"gamma":0.041317538081791574,"theta":-0.04413389724386399,"vega":0.02819311457214194,"rho":-0.0075905149874591574,"breakevenPct":18.271080131684478},{"delta":0.3,"premium":1.3499999999999999,"strike":29.92658850398138,"iv":0.7114598148583617,"gamma":0.05462107275187692,"theta":-0.03840619720152423,"vega":0.031288563826831185,"rho":-0.008918652516459302,"breakevenPct":11.990796107233193},{"delta":0.35,"premium":1.5955929062996292,"strike":30.637903652726308,"iv":0.6754298041291689,"gamma":0.05849364743250397,"theta":-0.03655420857596612,"vega":0.031502064584436204,"rho":-0.010387029324994374,"breakevenPct":10.55648060847958},{"delta":0.4,"premium":1.8503573319216517,"strike":31.299629433562732,"iv":0.6468300158814188,"gamma":0.062014028586553735,"theta":-0.03484695606140815,"vega":0.031607940709370036,"rho":-0.01186064328504735,"breakevenPct":9.303134888693931},{"delta":0.45,"premium":2.105121757543674,"strike":31.961355214399152,"iv":0.6182302276336686,"gamma":0.0655344097406035,"theta":-0.03313970354685018,"vega":0.03171381683430386,"rho":-0.013334257245100324,"breakevenPct":8.049789168908285},{"delta":0.5,"premium":2.3598861831656963,"strike":32.623080995235576,"iv":0.5896304393859184,"gamma":0.06905479089465326,"theta":-0.03143245103229222,"vega":0.03181969295923769,"rho":-0.014807871205153297,"breakevenPct":6.796443449122638},{"delta":0.55,"premium":2.614650608787719,"strike":33.284806776071996,"iv":0.5610306511381683,"gamma":0.07257517204870302,"theta":-0.02972519851773425,"vega":0.03192556908417152,"rho":-0.016281485165206274,"breakevenPct":5.54309772933699},{"delta":0.6,"premium":2.869415034409741,"strike":33.946532556908416,"iv":0.5324308628904182,"gamma":0.07609555320275277,"theta":-0.028017946003176284,"vega":0.03203144520910534,"rho":-0.017755099125259247,"breakevenPct":4.289752009551345},{"delta":0.65,"premium":3.124179460031763,"strike":34.608258337744836,"iv":0.5038310746426681,"gamma":0.07961593435680253,"theta":-0.026310693488618316,"vega":0.032137321334039175,"rho":-0.019228713085312224,"breakevenPct":3.036406289765697},{"delta":0.7,"premium":4.072004048582995,"strike":35.825910931174086,"iv":0.5341916599190283,"gamma":0.07479538461538462,"theta":-0.026208502024291497,"vega":0.03099417004048583,"rho":-0.021229556502431073,"breakevenPct":2.2053991912808897},{"delta":0.75,"premium":6.025445344129554,"strike":37.850202429149796,"iv":0.6501025910931173,"gamma":0.057872307692307695,"theta":-0.028435222672064775,"vega":0.028038704453441296,"rho":-0.023995399523920023,"breakevenPct":1.9871971511541613},{"delta":0.8,"premium":7.978886639676114,"strike":39.874493927125506,"iv":0.7660135222672065,"gamma":0.040949230769230766,"theta":-0.03066194331983806,"vega":0.02508323886639676,"rho":-0.026761242545408973,"breakevenPct":1.7689951110274331}]}},"errors":["fundamentals:provider_http_429"],"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"}}