{"symbol":"FFIN","url":"https://intraalpha.com/companies/FFIN","capturedAt":"2026-10-23T00:38:56.229Z","state":"partial","quote":{"symbol":"FFIN","last_price":30.33,"prev_close":29.77,"regular_close":30.33,"change":0.56,"change_pct":1.8811,"regular_change":0.56,"regular_change_pct":1.8811,"extended_change":0,"extended_change_pct":0,"bid":22,"ask":34.2,"bid_size":100,"ask_size":800,"volume":1403845,"vwap":30.289503,"open":29.75,"high":30.455,"low":29.52,"close":30.33,"trade_count":21253,"last_trade_at":"2026-10-22T20:34:59.510603128Z","last_quote_at":"2026-10-22T23:56:27.670747314Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:38:41.971480681-04:00","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":"2026-10-22T19:55:05.625Z","bars":[{"c":31.58,"h":31.58,"l":31.57,"n":9,"o":31.57,"t":"2026-10-16T13:25:00Z","v":4325,"vw":31.576976},{"c":31.871,"h":32.02,"l":31.68,"n":117,"o":31.68,"t":"2026-10-16T13:30:00Z","v":29006,"vw":31.704702},{"c":31.95,"h":32.06,"l":31.9,"n":496,"o":31.95,"t":"2026-10-16T13:35:00Z","v":22599,"vw":31.966498},{"c":32.015,"h":32.065,"l":31.955,"n":228,"o":31.955,"t":"2026-10-16T13:40:00Z","v":8548,"vw":31.995259},{"c":31.72,"h":32.04,"l":31.72,"n":335,"o":32.04,"t":"2026-10-16T13:45:00Z","v":17265,"vw":31.860075},{"c":31.56,"h":31.7075,"l":31.5,"n":757,"o":31.7,"t":"2026-10-16T13:50:00Z","v":52472,"vw":31.595308},{"c":31.52,"h":31.61,"l":31.515,"n":458,"o":31.555,"t":"2026-10-16T13:55:00Z","v":30809,"vw":31.558967},{"c":31.305,"h":31.52,"l":31.26,"n":795,"o":31.51,"t":"2026-10-16T14:00:00Z","v":42754,"vw":31.405064},{"c":31.33,"h":31.35,"l":31.25,"n":456,"o":31.31,"t":"2026-10-16T14:05:00Z","v":80451,"vw":31.285991},{"c":31.35,"h":31.385,"l":31.28,"n":354,"o":31.315,"t":"2026-10-16T14:10:00Z","v":24483,"vw":31.347158},{"c":31.43,"h":31.445,"l":31.305,"n":482,"o":31.39,"t":"2026-10-16T14:15:00Z","v":73750,"vw":31.3831},{"c":31.48,"h":31.535,"l":31.36,"n":386,"o":31.43,"t":"2026-10-16T14:20:00Z","v":215264,"vw":31.402597},{"c":31.4,"h":31.48,"l":31.3801,"n":687,"o":31.48,"t":"2026-10-16T14:25:00Z","v":61129,"vw":31.410457},{"c":31.51,"h":31.525,"l":31.41,"n":221,"o":31.41,"t":"2026-10-16T14:30:00Z","v":8374,"vw":31.465986},{"c":31.5,"h":31.54,"l":31.495,"n":252,"o":31.52,"t":"2026-10-16T14:35:00Z","v":10300,"vw":31.516895},{"c":31.5,"h":31.545,"l":31.49,"n":415,"o":31.505,"t":"2026-10-16T14:40:00Z","v":32883,"vw":31.520108},{"c":31.47,"h":31.52,"l":31.46,"n":244,"o":31.51,"t":"2026-10-16T14:45:00Z","v":12034,"vw":31.50199},{"c":31.46,"h":31.485,"l":31.44,"n":817,"o":31.485,"t":"2026-10-16T14:50:00Z","v":59908,"vw":31.448983},{"c":31.415,"h":31.48,"l":31.41,"n":199,"o":31.43,"t":"2026-10-16T14:55:00Z","v":7357,"vw":31.446327},{"c":31.535,"h":31.535,"l":31.415,"n":237,"o":31.42,"t":"2026-10-16T15:00:00Z","v":8802,"vw":31.492388},{"c":31.555,"h":31.58,"l":31.52,"n":185,"o":31.55,"t":"2026-10-16T15:05:00Z","v":6481,"vw":31.552479},{"c":31.545,"h":31.555,"l":31.53,"n":155,"o":31.555,"t":"2026-10-16T15:10:00Z","v":4603,"vw":31.541507},{"c":31.465,"h":31.56,"l":31.465,"n":394,"o":31.55,"t":"2026-10-16T15:15:00Z","v":35880,"vw":31.476777},{"c":31.39,"h":31.47,"l":31.385,"n":619,"o":31.46,"t":"2026-10-16T15:20:00Z","v":56172,"vw":31.442187},{"c":31.29,"h":31.4,"l":31.285,"n":495,"o":31.4,"t":"2026-10-16T15:25:00Z","v":54178,"vw":31.298452},{"c":31.165,"h":31.29,"l":31.165,"n":378,"o":31.29,"t":"2026-10-16T15:30:00Z","v":20198,"vw":31.231055},{"c":31.225,"h":31.24,"l":31.12,"n":813,"o":31.17,"t":"2026-10-16T15:35:00Z","v":394943,"vw":31.133134},{"c":31.23,"h":31.265,"l":31.215,"n":213,"o":31.225,"t":"2026-10-16T15:40:00Z","v":12314,"vw":31.240021},{"c":31.105,"h":31.21,"l":31.105,"n":304,"o":31.21,"t":"2026-10-16T15:45:00Z","v":14585,"vw":31.161324},{"c":31.095,"h":31.135,"l":31.08,"n":239,"o":31.125,"t":"2026-10-16T15:50:00Z","v":8245,"vw":31.106715},{"c":31.04,"h":31.085,"l":31.02,"n":284,"o":31.085,"t":"2026-10-16T15:55:00Z","v":14138,"vw":31.048206},{"c":31.02,"h":31.045,"l":30.99,"n":296,"o":31.04,"t":"2026-10-16T16:00:00Z","v":12139,"vw":31.020101},{"c":30.98,"h":31.07,"l":30.98,"n":378,"o":31.03,"t":"2026-10-16T16:05:00Z","v":18314,"vw":31.046371},{"c":30.92,"h":30.975,"l":30.915,"n":244,"o":30.975,"t":"2026-10-16T16:10:00Z","v":7722,"vw":30.937936},{"c":30.94,"h":30.94,"l":30.89,"n":265,"o":30.92,"t":"2026-10-16T16:15:00Z","v":9914,"vw":30.909427},{"c":30.93,"h":30.94,"l":30.915,"n":206,"o":30.935,"t":"2026-10-16T16:20:00Z","v":9833,"vw":30.931466},{"c":30.92,"h":30.94,"l":30.905,"n":211,"o":30.9278,"t":"2026-10-16T16:25:00Z","v":8508,"vw":30.927271},{"c":30.855,"h":30.92,"l":30.855,"n":195,"o":30.91,"t":"2026-10-16T16:30:00Z","v":7163,"vw":30.885923},{"c":30.84,"h":30.87,"l":30.84,"n":161,"o":30.86,"t":"2026-10-16T16:35:00Z","v":6340,"vw":30.854286},{"c":30.805,"h":30.835,"l":30.8,"n":224,"o":30.835,"t":"2026-10-16T16:40:00Z","v":6887,"vw":30.808809},{"c":30.725,"h":30.8,"l":30.7,"n":290,"o":30.795,"t":"2026-10-16T16:45:00Z","v":9942,"vw":30.748267},{"c":30.775,"h":30.785,"l":30.77,"n":204,"o":30.775,"t":"2026-10-16T16:50:00Z","v":6680,"vw":30.776546},{"c":30.78,"h":30.79,"l":30.765,"n":154,"o":30.78,"t":"2026-10-16T16:55:00Z","v":7098,"vw":30.774035},{"c":30.75,"h":30.78,"l":30.7,"n":351,"o":30.775,"t":"2026-10-16T17:00:00Z","v":12482,"vw":30.747078},{"c":30.67,"h":30.775,"l":30.67,"n":201,"o":30.76,"t":"2026-10-16T17:05:00Z","v":7512,"vw":30.739127},{"c":30.665,"h":30.68,"l":30.655,"n":328,"o":30.675,"t":"2026-10-16T17:10:00Z","v":12890,"vw":30.666686},{"c":30.55,"h":30.69,"l":30.54,"n":351,"o":30.67,"t":"2026-10-16T17:15:00Z","v":15997,"vw":30.623737},{"c":30.61,"h":30.61,"l":30.55,"n":248,"o":30.55,"t":"2026-10-16T17:20:00Z","v":16897,"vw":30.554113},{"c":30.645,"h":30.67,"l":30.62,"n":243,"o":30.62,"t":"2026-10-16T17:25:00Z","v":6947,"vw":30.649779},{"c":30.61,"h":30.64,"l":30.59,"n":283,"o":30.64,"t":"2026-10-16T17:30:00Z","v":11975,"vw":30.604817},{"c":30.65,"h":30.68,"l":30.62,"n":284,"o":30.62,"t":"2026-10-16T17:35:00Z","v":9917,"vw":30.646971},{"c":30.67,"h":30.7,"l":30.64,"n":309,"o":30.64,"t":"2026-10-16T17:40:00Z","v":12555,"vw":30.675685},{"c":30.69,"h":30.7,"l":30.67,"n":246,"o":30.67,"t":"2026-10-16T17:45:00Z","v":7483,"vw":30.679712},{"c":30.645,"h":30.69,"l":30.64,"n":281,"o":30.69,"t":"2026-10-16T17:50:00Z","v":7955,"vw":30.662353},{"c":30.565,"h":30.65,"l":30.555,"n":287,"o":30.64,"t":"2026-10-16T17:55:00Z","v":17063,"vw":30.603166},{"c":30.55,"h":30.56,"l":30.52,"n":267,"o":30.56,"t":"2026-10-16T18:00:00Z","v":8240,"vw":30.548897},{"c":30.54,"h":30.5735,"l":30.51,"n":377,"o":30.545,"t":"2026-10-16T18:05:00Z","v":13508,"vw":30.531737},{"c":30.57,"h":30.57,"l":30.545,"n":259,"o":30.56,"t":"2026-10-16T18:10:00Z","v":7779,"vw":30.56291},{"c":30.5075,"h":30.56,"l":30.5,"n":249,"o":30.56,"t":"2026-10-16T18:15:00Z","v":13227,"vw":30.508821},{"c":30.63,"h":30.63,"l":30.5,"n":469,"o":30.525,"t":"2026-10-16T18:20:00Z","v":24977,"vw":30.524248},{"c":30.605,"h":30.64,"l":30.605,"n":295,"o":30.635,"t":"2026-10-16T18:25:00Z","v":10422,"vw":30.620252},{"c":30.64,"h":30.7,"l":30.565,"n":442,"o":30.605,"t":"2026-10-16T18:30:00Z","v":18766,"vw":30.629866},{"c":30.65,"h":30.665,"l":30.62,"n":229,"o":30.63,"t":"2026-10-16T18:35:00Z","v":7709,"vw":30.633707},{"c":30.62,"h":30.67,"l":30.61,"n":342,"o":30.66,"t":"2026-10-16T18:40:00Z","v":14234,"vw":30.641524},{"c":30.65,"h":30.66,"l":30.62,"n":226,"o":30.62,"t":"2026-10-16T18:45:00Z","v":9912,"vw":30.64377},{"c":30.67,"h":30.685,"l":30.65,"n":331,"o":30.65,"t":"2026-10-16T18:50:00Z","v":17864,"vw":30.671111},{"c":30.71,"h":30.71,"l":30.66,"n":302,"o":30.67,"t":"2026-10-16T18:55:00Z","v":9269,"vw":30.679866},{"c":30.64,"h":30.7,"l":30.63,"n":347,"o":30.7,"t":"2026-10-16T19:00:00Z","v":11685,"vw":30.658387},{"c":30.65,"h":30.67,"l":30.62,"n":277,"o":30.64,"t":"2026-10-16T19:05:00Z","v":13044,"vw":30.647026},{"c":30.69,"h":30.725,"l":30.66,"n":393,"o":30.66,"t":"2026-10-16T19:10:00Z","v":16375,"vw":30.698743},{"c":30.72,"h":30.74,"l":30.691,"n":391,"o":30.695,"t":"2026-10-16T19:15:00Z","v":23068,"vw":30.710324},{"c":30.7,"h":30.74,"l":30.7,"n":313,"o":30.72,"t":"2026-10-16T19:20:00Z","v":14094,"vw":30.712604},{"c":30.66,"h":30.7,"l":30.65,"n":424,"o":30.69,"t":"2026-10-16T19:25:00Z","v":13478,"vw":30.67285},{"c":30.69,"h":30.69,"l":30.615,"n":501,"o":30.65,"t":"2026-10-16T19:30:00Z","v":20579,"vw":30.64031},{"c":30.61,"h":30.7,"l":30.58,"n":475,"o":30.68,"t":"2026-10-16T19:35:00Z","v":19958,"vw":30.638691},{"c":30.54,"h":30.59,"l":30.515,"n":562,"o":30.59,"t":"2026-10-16T19:40:00Z","v":23737,"vw":30.543762},{"c":30.605,"h":30.605,"l":30.53,"n":571,"o":30.555,"t":"2026-10-16T19:45:00Z","v":25678,"vw":30.569593},{"c":30.47,"h":30.615,"l":30.465,"n":1405,"o":30.61,"t":"2026-10-16T19:50:00Z","v":81612,"vw":30.55337},{"c":30.47,"h":30.49,"l":30.395,"n":3544,"o":30.47,"t":"2026-10-16T19:55:00Z","v":336782,"vw":30.448275},{"c":30.47,"h":30.47,"l":30.47,"n":28,"o":30.47,"t":"2026-10-16T20:00:00Z","v":340635,"vw":30.47},{"c":30.37,"h":30.795,"l":30.37,"n":133,"o":30.44,"t":"2026-10-19T13:30:00Z","v":15971,"vw":30.436246},{"c":30.45,"h":30.47,"l":30.395,"n":109,"o":30.4,"t":"2026-10-19T13:35:00Z","v":4124,"vw":30.430887},{"c":30.36,"h":30.42,"l":30.35,"n":285,"o":30.39,"t":"2026-10-19T13:40:00Z","v":11140,"vw":30.378775},{"c":30.305,"h":30.38,"l":30.275,"n":243,"o":30.38,"t":"2026-10-19T13:45:00Z","v":9169,"vw":30.327409},{"c":30.12,"h":30.3,"l":30.1,"n":213,"o":30.3,"t":"2026-10-19T13:50:00Z","v":10084,"vw":30.208485},{"c":30.14,"h":30.15,"l":30.09,"n":182,"o":30.11,"t":"2026-10-19T13:55:00Z","v":6787,"vw":30.126839},{"c":30.1,"h":30.2,"l":30.1,"n":146,"o":30.16,"t":"2026-10-19T14:00:00Z","v":5040,"vw":30.15495},{"c":30.2,"h":30.23,"l":30.09,"n":237,"o":30.09,"t":"2026-10-19T14:05:00Z","v":9533,"vw":30.172022},{"c":30.14,"h":30.2,"l":30.14,"n":83,"o":30.2,"t":"2026-10-19T14:10:00Z","v":4195,"vw":30.159885},{"c":30.14,"h":30.17,"l":30.115,"n":84,"o":30.13,"t":"2026-10-19T14:15:00Z","v":2326,"vw":30.143333},{"c":30.115,"h":30.18,"l":30.09,"n":214,"o":30.15,"t":"2026-10-19T14:20:00Z","v":7220,"vw":30.136585},{"c":30.09,"h":30.15,"l":30.09,"n":253,"o":30.115,"t":"2026-10-19T14:25:00Z","v":11945,"vw":30.11797},{"c":30.0817,"h":30.115,"l":30.08,"n":154,"o":30.09,"t":"2026-10-19T14:30:00Z","v":5009,"vw":30.092519},{"c":30.02,"h":30.08,"l":30.02,"n":161,"o":30.08,"t":"2026-10-19T14:35:00Z","v":5734,"vw":30.06306},{"c":29.96,"h":30.035,"l":29.955,"n":198,"o":30.03,"t":"2026-10-19T14:40:00Z","v":9578,"vw":30.001562},{"c":30.01,"h":30.05,"l":29.96,"n":255,"o":29.96,"t":"2026-10-19T14:45:00Z","v":16569,"vw":29.991554},{"c":29.93,"h":29.98,"l":29.93,"n":187,"o":29.98,"t":"2026-10-19T14:50:00Z","v":7117,"vw":29.95018},{"c":29.97,"h":29.98,"l":29.91,"n":153,"o":29.91,"t":"2026-10-19T14:55:00Z","v":5459,"vw":29.946499},{"c":29.97,"h":29.98,"l":29.935,"n":413,"o":29.97,"t":"2026-10-19T15:00:00Z","v":29733,"vw":29.949309},{"c":29.91,"h":29.9675,"l":29.91,"n":217,"o":29.9675,"t":"2026-10-19T15:05:00Z","v":10757,"vw":29.932069},{"c":30.015,"h":30.02,"l":29.91,"n":119,"o":29.91,"t":"2026-10-19T15:10:00Z","v":5634,"vw":29.979022},{"c":29.955,"h":30.02,"l":29.95,"n":247,"o":30.02,"t":"2026-10-19T15:15:00Z","v":9906,"vw":29.983813},{"c":29.98,"h":30.02,"l":29.955,"n":189,"o":29.955,"t":"2026-10-19T15:20:00Z","v":11075,"vw":29.985261},{"c":29.93,"h":29.98,"l":29.915,"n":161,"o":29.98,"t":"2026-10-19T15:25:00Z","v":5037,"vw":29.951024},{"c":29.96,"h":29.98,"l":29.94,"n":154,"o":29.94,"t":"2026-10-19T15:30:00Z","v":6036,"vw":29.961919},{"c":29.9,"h":29.98,"l":29.895,"n":253,"o":29.97,"t":"2026-10-19T15:35:00Z","v":8740,"vw":29.928709},{"c":29.905,"h":29.915,"l":29.89,"n":134,"o":29.9,"t":"2026-10-19T15:40:00Z","v":6802,"vw":29.898807},{"c":29.91,"h":29.93,"l":29.905,"n":167,"o":29.92,"t":"2026-10-19T15:45:00Z","v":7971,"vw":29.914402},{"c":29.87,"h":29.91,"l":29.855,"n":198,"o":29.91,"t":"2026-10-19T15:50:00Z","v":8080,"vw":29.877238},{"c":29.88,"h":29.9,"l":29.86,"n":173,"o":29.86,"t":"2026-10-19T15:55:00Z","v":7482,"vw":29.88362},{"c":29.855,"h":29.89,"l":29.83,"n":228,"o":29.89,"t":"2026-10-19T16:00:00Z","v":8528,"vw":29.857671},{"c":29.84,"h":29.86,"l":29.835,"n":124,"o":29.855,"t":"2026-10-19T16:05:00Z","v":6947,"vw":29.84846},{"c":29.79,"h":29.84,"l":29.79,"n":189,"o":29.84,"t":"2026-10-19T16:10:00Z","v":6797,"vw":29.819026},{"c":29.815,"h":29.815,"l":29.78,"n":126,"o":29.8,"t":"2026-10-19T16:15:00Z","v":5449,"vw":29.800945},{"c":29.785,"h":29.83,"l":29.785,"n":148,"o":29.83,"t":"2026-10-19T16:20:00Z","v":4985,"vw":29.815827},{"c":29.795,"h":29.8,"l":29.775,"n":122,"o":29.785,"t":"2026-10-19T16:25:00Z","v":5293,"vw":29.788857},{"c":29.795,"h":29.8,"l":29.77,"n":162,"o":29.798,"t":"2026-10-19T16:30:00Z","v":7670,"vw":29.785901},{"c":29.86,"h":29.86,"l":29.79,"n":434,"o":29.8,"t":"2026-10-19T16:35:00Z","v":19498,"vw":29.816144},{"c":30.02,"h":30.02,"l":29.865,"n":397,"o":29.865,"t":"2026-10-19T16:40:00Z","v":43347,"vw":29.972001},{"c":29.98,"h":30,"l":29.93,"n":395,"o":29.99,"t":"2026-10-19T16:45:00Z","v":26660,"vw":29.971691},{"c":29.93,"h":29.9828,"l":29.92,"n":199,"o":29.975,"t":"2026-10-19T16:50:00Z","v":10609,"vw":29.960753},{"c":29.97,"h":29.97,"l":29.94,"n":58,"o":29.94,"t":"2026-10-19T16:55:00Z","v":2331,"vw":29.947125},{"c":29.915,"h":29.97,"l":29.915,"n":158,"o":29.96,"t":"2026-10-19T17:00:00Z","v":5793,"vw":29.949701},{"c":29.87,"h":29.91,"l":29.86,"n":188,"o":29.905,"t":"2026-10-19T17:05:00Z","v":11335,"vw":29.896057},{"c":29.895,"h":29.895,"l":29.87,"n":61,"o":29.87,"t":"2026-10-19T17:10:00Z","v":2592,"vw":29.886151},{"c":29.9,"h":29.9,"l":29.87,"n":223,"o":29.8889,"t":"2026-10-19T17:15:00Z","v":10587,"vw":29.890493},{"c":29.89,"h":29.92,"l":29.88,"n":98,"o":29.9,"t":"2026-10-19T17:20:00Z","v":4545,"vw":29.899196},{"c":29.89,"h":29.89,"l":29.875,"n":101,"o":29.88,"t":"2026-10-19T17:25:00Z","v":5354,"vw":29.8824},{"c":29.895,"h":29.905,"l":29.88,"n":156,"o":29.905,"t":"2026-10-19T17:30:00Z","v":9151,"vw":29.89602},{"c":29.895,"h":29.895,"l":29.86,"n":157,"o":29.89,"t":"2026-10-19T17:35:00Z","v":6622,"vw":29.878573},{"c":29.89,"h":29.92,"l":29.885,"n":248,"o":29.895,"t":"2026-10-19T17:40:00Z","v":11711,"vw":29.899001},{"c":29.86,"h":29.89,"l":29.85,"n":117,"o":29.89,"t":"2026-10-19T17:45:00Z","v":3910,"vw":29.87533},{"c":29.9,"h":29.92,"l":29.87,"n":132,"o":29.87,"t":"2026-10-19T17:50:00Z","v":4689,"vw":29.891596},{"c":29.87,"h":29.89,"l":29.87,"n":122,"o":29.89,"t":"2026-10-19T17:55:00Z","v":4113,"vw":29.88004},{"c":29.89,"h":29.89,"l":29.87,"n":265,"o":29.87,"t":"2026-10-19T18:00:00Z","v":13060,"vw":29.872603},{"c":29.87,"h":29.895,"l":29.87,"n":124,"o":29.895,"t":"2026-10-19T18:05:00Z","v":3787,"vw":29.886544},{"c":29.87,"h":29.875,"l":29.855,"n":117,"o":29.87,"t":"2026-10-19T18:10:00Z","v":4451,"vw":29.864444},{"c":29.88,"h":29.88,"l":29.87,"n":118,"o":29.88,"t":"2026-10-19T18:15:00Z","v":4702,"vw":29.8746},{"c":29.9,"h":29.91,"l":29.885,"n":223,"o":29.89,"t":"2026-10-19T18:20:00Z","v":7258,"vw":29.896961},{"c":29.87,"h":29.91,"l":29.87,"n":155,"o":29.91,"t":"2026-10-19T18:25:00Z","v":5890,"vw":29.888806},{"c":29.88,"h":29.9,"l":29.83,"n":176,"o":29.86,"t":"2026-10-19T18:30:00Z","v":8431,"vw":29.86606},{"c":29.9,"h":29.9,"l":29.875,"n":125,"o":29.875,"t":"2026-10-19T18:35:00Z","v":5783,"vw":29.893243},{"c":29.88,"h":29.905,"l":29.87,"n":184,"o":29.905,"t":"2026-10-19T18:40:00Z","v":6670,"vw":29.889688},{"c":29.87,"h":29.875,"l":29.86,"n":199,"o":29.875,"t":"2026-10-19T18:45:00Z","v":10918,"vw":29.866771},{"c":29.835,"h":29.87,"l":29.835,"n":258,"o":29.87,"t":"2026-10-19T18:50:00Z","v":16273,"vw":29.855646},{"c":29.87,"h":29.87,"l":29.85,"n":193,"o":29.85,"t":"2026-10-19T18:55:00Z","v":5499,"vw":29.866245},{"c":29.915,"h":29.96,"l":29.865,"n":436,"o":29.865,"t":"2026-10-19T19:00:00Z","v":21556,"vw":29.923633},{"c":29.895,"h":29.925,"l":29.895,"n":182,"o":29.915,"t":"2026-10-19T19:05:00Z","v":5221,"vw":29.912063},{"c":29.88,"h":29.895,"l":29.875,"n":228,"o":29.895,"t":"2026-10-19T19:10:00Z","v":8147,"vw":29.883495},{"c":29.9,"h":29.905,"l":29.87,"n":392,"o":29.875,"t":"2026-10-19T19:15:00Z","v":22165,"vw":29.887598},{"c":29.9,"h":29.925,"l":29.89,"n":307,"o":29.895,"t":"2026-10-19T19:20:00Z","v":14999,"vw":29.907748},{"c":29.905,"h":29.92,"l":29.8944,"n":198,"o":29.9,"t":"2026-10-19T19:25:00Z","v":9631,"vw":29.902122},{"c":29.895,"h":29.92,"l":29.885,"n":419,"o":29.9,"t":"2026-10-19T19:30:00Z","v":20008,"vw":29.900241},{"c":29.94,"h":29.98,"l":29.898,"n":607,"o":29.898,"t":"2026-10-19T19:35:00Z","v":34610,"vw":29.945536},{"c":29.98,"h":29.99,"l":29.95,"n":409,"o":29.95,"t":"2026-10-19T19:40:00Z","v":19221,"vw":29.964976},{"c":29.955,"h":29.985,"l":29.925,"n":651,"o":29.985,"t":"2026-10-19T19:45:00Z","v":44958,"vw":29.956996},{"c":29.891,"h":29.95,"l":29.87,"n":986,"o":29.95,"t":"2026-10-19T19:50:00Z","v":68807,"vw":29.90541},{"c":29.94,"h":29.94,"l":29.86,"n":2227,"o":29.895,"t":"2026-10-19T19:55:00Z","v":149099,"vw":29.902141},{"c":29.94,"h":29.94,"l":29.94,"n":51,"o":29.94,"t":"2026-10-19T20:00:00Z","v":322563,"vw":29.94},{"c":30.535,"h":30.586,"l":30.01,"n":45,"o":30.01,"t":"2026-10-20T13:30:00Z","v":5851,"vw":30.14937},{"c":30.57,"h":30.57,"l":30.57,"n":9,"o":30.57,"t":"2026-10-20T13:35:00Z","v":378,"vw":30.57},{"c":30.655,"h":30.665,"l":30.235,"n":31,"o":30.235,"t":"2026-10-20T13:40:00Z","v":727,"vw":30.436845},{"c":30.31,"h":30.7512,"l":30.19,"n":58,"o":30.305,"t":"2026-10-20T13:45:00Z","v":4480,"vw":30.490494},{"c":30.585,"h":30.79,"l":30.37,"n":101,"o":30.37,"t":"2026-10-20T13:50:00Z","v":10163,"vw":30.573579},{"c":30.41,"h":30.6674,"l":30.38,"n":289,"o":30.585,"t":"2026-10-20T13:55:00Z","v":22240,"vw":30.545097},{"c":30.39,"h":30.49,"l":30.37,"n":373,"o":30.43,"t":"2026-10-20T14:00:00Z","v":14432,"vw":30.436987},{"c":30.32,"h":30.32,"l":30.23,"n":348,"o":30.32,"t":"2026-10-20T14:05:00Z","v":12549,"vw":30.284042},{"c":30.3,"h":30.32,"l":30.29,"n":211,"o":30.3,"t":"2026-10-20T14:10:00Z","v":7462,"vw":30.302315},{"c":30.36,"h":30.37,"l":30.29,"n":183,"o":30.31,"t":"2026-10-20T14:15:00Z","v":6032,"vw":30.322577},{"c":30.55,"h":30.555,"l":30.39,"n":218,"o":30.39,"t":"2026-10-20T14:20:00Z","v":6212,"vw":30.482029},{"c":30.54,"h":30.57,"l":30.51,"n":204,"o":30.55,"t":"2026-10-20T14:25:00Z","v":6247,"vw":30.538877},{"c":30.47,"h":30.57,"l":30.47,"n":107,"o":30.57,"t":"2026-10-20T14:30:00Z","v":3301,"vw":30.514748},{"c":30.45,"h":30.48,"l":30.441,"n":132,"o":30.441,"t":"2026-10-20T14:35:00Z","v":9934,"vw":30.444006},{"c":30.49,"h":30.5,"l":30.42,"n":155,"o":30.45,"t":"2026-10-20T14:40:00Z","v":4186,"vw":30.473947},{"c":30.545,"h":30.55,"l":30.49,"n":247,"o":30.49,"t":"2026-10-20T14:45:00Z","v":6140,"vw":30.536251},{"c":30.62,"h":30.62,"l":30.54,"n":230,"o":30.54,"t":"2026-10-20T14:50:00Z","v":7346,"vw":30.57873},{"c":30.54,"h":30.62,"l":30.54,"n":221,"o":30.615,"t":"2026-10-20T14:55:00Z","v":5603,"vw":30.581746},{"c":30.465,"h":30.55,"l":30.46,"n":272,"o":30.55,"t":"2026-10-20T15:00:00Z","v":7020,"vw":30.505972},{"c":30.37,"h":30.47,"l":30.355,"n":285,"o":30.47,"t":"2026-10-20T15:05:00Z","v":15818,"vw":30.408523},{"c":30.321,"h":30.36,"l":30.2701,"n":285,"o":30.36,"t":"2026-10-20T15:10:00Z","v":8742,"vw":30.296296},{"c":30.3,"h":30.345,"l":30.29,"n":194,"o":30.32,"t":"2026-10-20T15:15:00Z","v":10213,"vw":30.327892},{"c":30.32,"h":30.34,"l":30.305,"n":200,"o":30.305,"t":"2026-10-20T15:20:00Z","v":6876,"vw":30.315672},{"c":30.3,"h":30.32,"l":30.3,"n":175,"o":30.31,"t":"2026-10-20T15:25:00Z","v":6584,"vw":30.305903},{"c":30.275,"h":30.29,"l":30.27,"n":207,"o":30.275,"t":"2026-10-20T15:30:00Z","v":7093,"vw":30.277249},{"c":30.35,"h":30.35,"l":30.28,"n":169,"o":30.28,"t":"2026-10-20T15:35:00Z","v":4947,"vw":30.307074},{"c":30.39,"h":30.41,"l":30.36,"n":142,"o":30.37,"t":"2026-10-20T15:40:00Z","v":4484,"vw":30.382409},{"c":30.32,"h":30.37,"l":30.31,"n":150,"o":30.37,"t":"2026-10-20T15:45:00Z","v":4904,"vw":30.336546},{"c":30.33,"h":30.34,"l":30.32,"n":197,"o":30.32,"t":"2026-10-20T15:50:00Z","v":11384,"vw":30.331445},{"c":30.3,"h":30.32,"l":30.3,"n":92,"o":30.32,"t":"2026-10-20T15:55:00Z","v":2104,"vw":30.314421},{"c":30.31,"h":30.31,"l":30.27,"n":140,"o":30.31,"t":"2026-10-20T16:00:00Z","v":4291,"vw":30.295227},{"c":30.275,"h":30.3,"l":30.27,"n":109,"o":30.3,"t":"2026-10-20T16:05:00Z","v":4208,"vw":30.282184},{"c":30.24,"h":30.295,"l":30.235,"n":196,"o":30.295,"t":"2026-10-20T16:10:00Z","v":14406,"vw":30.243266},{"c":30.19,"h":30.25,"l":30.19,"n":213,"o":30.24,"t":"2026-10-20T16:15:00Z","v":9330,"vw":30.230919},{"c":30.205,"h":30.25,"l":30.205,"n":155,"o":30.21,"t":"2026-10-20T16:20:00Z","v":5519,"vw":30.219594},{"c":30.19,"h":30.2,"l":30.175,"n":105,"o":30.2,"t":"2026-10-20T16:25:00Z","v":3976,"vw":30.19479},{"c":30.2001,"h":30.23,"l":30.2,"n":148,"o":30.2,"t":"2026-10-20T16:30:00Z","v":7353,"vw":30.206993},{"c":30.2,"h":30.235,"l":30.195,"n":152,"o":30.225,"t":"2026-10-20T16:35:00Z","v":4525,"vw":30.213294},{"c":30.195,"h":30.21,"l":30.19,"n":69,"o":30.21,"t":"2026-10-20T16:40:00Z","v":2490,"vw":30.203},{"c":30.21,"h":30.21,"l":30.175,"n":150,"o":30.19,"t":"2026-10-20T16:45:00Z","v":4851,"vw":30.186444},{"c":30.17,"h":30.215,"l":30.16,"n":243,"o":30.21,"t":"2026-10-20T16:50:00Z","v":6219,"vw":30.182289},{"c":30.185,"h":30.185,"l":30.15,"n":270,"o":30.16,"t":"2026-10-20T16:55:00Z","v":14053,"vw":30.157972},{"c":30.17,"h":30.18,"l":30.16,"n":126,"o":30.18,"t":"2026-10-20T17:00:00Z","v":4083,"vw":30.172156},{"c":30.175,"h":30.18,"l":30.16,"n":128,"o":30.175,"t":"2026-10-20T17:05:00Z","v":8027,"vw":30.165147},{"c":30.15,"h":30.175,"l":30.145,"n":137,"o":30.175,"t":"2026-10-20T17:10:00Z","v":8949,"vw":30.159614},{"c":30.14,"h":30.14,"l":30.125,"n":211,"o":30.14,"t":"2026-10-20T17:15:00Z","v":6545,"vw":30.136529},{"c":30.146,"h":30.146,"l":30.135,"n":172,"o":30.14,"t":"2026-10-20T17:20:00Z","v":6638,"vw":30.139655},{"c":30.11,"h":30.135,"l":30.11,"n":152,"o":30.135,"t":"2026-10-20T17:25:00Z","v":4643,"vw":30.124316},{"c":30.11,"h":30.15,"l":30.11,"n":211,"o":30.12,"t":"2026-10-20T17:30:00Z","v":12432,"vw":30.124808},{"c":30.14,"h":30.14,"l":30.11,"n":110,"o":30.11,"t":"2026-10-20T17:35:00Z","v":7599,"vw":30.121126},{"c":30.155,"h":30.165,"l":30.14,"n":89,"o":30.14,"t":"2026-10-20T17:40:00Z","v":3949,"vw":30.156251},{"c":30.16,"h":30.17,"l":30.1501,"n":105,"o":30.16,"t":"2026-10-20T17:45:00Z","v":3920,"vw":30.158924},{"c":30.14,"h":30.171,"l":30.14,"n":211,"o":30.16,"t":"2026-10-20T17:50:00Z","v":8892,"vw":30.163346},{"c":30.14,"h":30.14,"l":30.125,"n":67,"o":30.14,"t":"2026-10-20T17:55:00Z","v":1558,"vw":30.134058},{"c":30.15,"h":30.155,"l":30.135,"n":152,"o":30.14,"t":"2026-10-20T18:00:00Z","v":4345,"vw":30.146711},{"c":30.12,"h":30.15,"l":30.11,"n":96,"o":30.15,"t":"2026-10-20T18:05:00Z","v":3840,"vw":30.137188},{"c":30.1291,"h":30.135,"l":30.12,"n":114,"o":30.12,"t":"2026-10-20T18:10:00Z","v":4619,"vw":30.126902},{"c":30.09,"h":30.12,"l":30.085,"n":262,"o":30.12,"t":"2026-10-20T18:15:00Z","v":20636,"vw":30.100306},{"c":30.07,"h":30.09,"l":30.07,"n":139,"o":30.085,"t":"2026-10-20T18:20:00Z","v":6473,"vw":30.085447},{"c":30.075,"h":30.076,"l":30.065,"n":107,"o":30.07,"t":"2026-10-20T18:25:00Z","v":4516,"vw":30.070884},{"c":30.085,"h":30.09,"l":30.075,"n":136,"o":30.075,"t":"2026-10-20T18:30:00Z","v":7019,"vw":30.07868},{"c":30.065,"h":30.085,"l":30.065,"n":89,"o":30.085,"t":"2026-10-20T18:35:00Z","v":3537,"vw":30.07696},{"c":30.055,"h":30.075,"l":30.055,"n":151,"o":30.07,"t":"2026-10-20T18:40:00Z","v":5486,"vw":30.065885},{"c":30.085,"h":30.09,"l":30.055,"n":278,"o":30.055,"t":"2026-10-20T18:45:00Z","v":15241,"vw":30.071359},{"c":30.095,"h":30.1,"l":30.075,"n":298,"o":30.085,"t":"2026-10-20T18:50:00Z","v":13219,"vw":30.085345},{"c":30.08,"h":30.095,"l":30.06,"n":225,"o":30.095,"t":"2026-10-20T18:55:00Z","v":8984,"vw":30.076874},{"c":30.09,"h":30.14,"l":30.09,"n":379,"o":30.09,"t":"2026-10-20T19:00:00Z","v":23587,"vw":30.112607},{"c":30.09,"h":30.1,"l":30.075,"n":405,"o":30.08,"t":"2026-10-20T19:05:00Z","v":28025,"vw":30.079981},{"c":30.08,"h":30.08,"l":30.075,"n":148,"o":30.08,"t":"2026-10-20T19:10:00Z","v":9667,"vw":30.079873},{"c":30.105,"h":30.11,"l":30.08,"n":225,"o":30.08,"t":"2026-10-20T19:15:00Z","v":14945,"vw":30.092974},{"c":30.105,"h":30.115,"l":30.065,"n":355,"o":30.115,"t":"2026-10-20T19:20:00Z","v":20809,"vw":30.083226},{"c":30.13,"h":30.139,"l":30.105,"n":380,"o":30.105,"t":"2026-10-20T19:25:00Z","v":30401,"vw":30.125751},{"c":30.1,"h":30.135,"l":30.08,"n":361,"o":30.13,"t":"2026-10-20T19:30:00Z","v":16367,"vw":30.106246},{"c":30.08,"h":30.1,"l":30.06,"n":370,"o":30.1,"t":"2026-10-20T19:35:00Z","v":14789,"vw":30.076435},{"c":30.175,"h":30.175,"l":30.095,"n":382,"o":30.095,"t":"2026-10-20T19:40:00Z","v":18769,"vw":30.13702},{"c":30.14,"h":30.175,"l":30.125,"n":418,"o":30.175,"t":"2026-10-20T19:45:00Z","v":21228,"vw":30.149656},{"c":30.145,"h":30.16,"l":30.1,"n":789,"o":30.13,"t":"2026-10-20T19:50:00Z","v":42913,"vw":30.134636},{"c":30.185,"h":30.26,"l":30.15,"n":1900,"o":30.15,"t":"2026-10-20T19:55:00Z","v":116329,"vw":30.21691},{"c":30.19,"h":30.19,"l":30.17,"n":36,"o":30.17,"t":"2026-10-20T20:00:00Z","v":368809,"vw":30.189939},{"c":30.35,"h":30.35,"l":30.21,"n":110,"o":30.24,"t":"2026-10-21T13:30:00Z","v":9063,"vw":30.267574},{"c":30.2229,"h":30.305,"l":30.1959,"n":97,"o":30.28,"t":"2026-10-21T13:35:00Z","v":6374,"vw":30.271766},{"c":30.1899,"h":30.215,"l":30.15,"n":163,"o":30.21,"t":"2026-10-21T13:40:00Z","v":5960,"vw":30.180837},{"c":30.36,"h":30.38,"l":30.23,"n":604,"o":30.24,"t":"2026-10-21T13:45:00Z","v":18678,"vw":30.299992},{"c":30.4,"h":30.4,"l":30.31,"n":139,"o":30.36,"t":"2026-10-21T13:50:00Z","v":3488,"vw":30.371031},{"c":30.39,"h":30.41,"l":30.35,"n":478,"o":30.41,"t":"2026-10-21T13:55:00Z","v":19962,"vw":30.380249},{"c":30.34,"h":30.42,"l":30.32,"n":319,"o":30.41,"t":"2026-10-21T14:00:00Z","v":18498,"vw":30.380696},{"c":30.22,"h":30.32,"l":30.22,"n":204,"o":30.32,"t":"2026-10-21T14:05:00Z","v":5958,"vw":30.273152},{"c":30.17,"h":30.26,"l":30.17,"n":297,"o":30.25,"t":"2026-10-21T14:10:00Z","v":17721,"vw":30.229647},{"c":30.17,"h":30.215,"l":30.155,"n":171,"o":30.175,"t":"2026-10-21T14:15:00Z","v":7456,"vw":30.181799},{"c":30.19,"h":30.19,"l":30.15,"n":203,"o":30.16,"t":"2026-10-21T14:20:00Z","v":5061,"vw":30.17},{"c":30.14,"h":30.18,"l":30.13,"n":271,"o":30.18,"t":"2026-10-21T14:25:00Z","v":16502,"vw":30.146569},{"c":30.085,"h":30.16,"l":30.05,"n":286,"o":30.14,"t":"2026-10-21T14:30:00Z","v":13955,"vw":30.118562},{"c":30.05,"h":30.1,"l":30.04,"n":255,"o":30.1,"t":"2026-10-21T14:35:00Z","v":10439,"vw":30.06768},{"c":30.02,"h":30.04,"l":30.01,"n":296,"o":30.04,"t":"2026-10-21T14:40:00Z","v":12157,"vw":30.028926},{"c":30,"h":30.015,"l":29.94,"n":297,"o":30.01,"t":"2026-10-21T14:45:00Z","v":11220,"vw":29.98684},{"c":29.98,"h":30.01,"l":29.98,"n":212,"o":30,"t":"2026-10-21T14:50:00Z","v":6134,"vw":29.988997},{"c":29.94,"h":29.97,"l":29.94,"n":252,"o":29.97,"t":"2026-10-21T14:55:00Z","v":8006,"vw":29.953323},{"c":29.93,"h":29.93,"l":29.88,"n":262,"o":29.93,"t":"2026-10-21T15:00:00Z","v":9061,"vw":29.909778},{"c":29.92,"h":29.94,"l":29.92,"n":97,"o":29.94,"t":"2026-10-21T15:05:00Z","v":2554,"vw":29.931447},{"c":29.93,"h":29.99,"l":29.91,"n":293,"o":29.91,"t":"2026-10-21T15:10:00Z","v":8483,"vw":29.960117},{"c":29.95,"h":29.96,"l":29.92,"n":157,"o":29.92,"t":"2026-10-21T15:15:00Z","v":8479,"vw":29.953715},{"c":29.915,"h":29.95,"l":29.915,"n":141,"o":29.95,"t":"2026-10-21T15:20:00Z","v":4040,"vw":29.935685},{"c":29.93,"h":29.93,"l":29.9,"n":129,"o":29.9,"t":"2026-10-21T15:25:00Z","v":5655,"vw":29.914249},{"c":29.95,"h":29.97,"l":29.94,"n":138,"o":29.95,"t":"2026-10-21T15:30:00Z","v":6504,"vw":29.95253},{"c":29.94,"h":29.96,"l":29.92,"n":188,"o":29.945,"t":"2026-10-21T15:35:00Z","v":12578,"vw":29.942657},{"c":29.95,"h":29.95,"l":29.95,"n":61,"o":29.95,"t":"2026-10-21T15:40:00Z","v":1638,"vw":29.95},{"c":29.92,"h":29.9485,"l":29.91,"n":208,"o":29.945,"t":"2026-10-21T15:45:00Z","v":6383,"vw":29.930532},{"c":29.9,"h":29.935,"l":29.9,"n":178,"o":29.93,"t":"2026-10-21T15:50:00Z","v":7679,"vw":29.92725},{"c":29.9,"h":29.91,"l":29.87,"n":260,"o":29.9,"t":"2026-10-21T15:55:00Z","v":8549,"vw":29.892236},{"c":29.88,"h":29.91,"l":29.87,"n":126,"o":29.89,"t":"2026-10-21T16:00:00Z","v":4071,"vw":29.890363},{"c":29.87,"h":29.885,"l":29.87,"n":138,"o":29.885,"t":"2026-10-21T16:05:00Z","v":3356,"vw":29.879043},{"c":29.86,"h":29.88,"l":29.86,"n":171,"o":29.88,"t":"2026-10-21T16:10:00Z","v":6466,"vw":29.874311},{"c":29.88,"h":29.88,"l":29.865,"n":131,"o":29.865,"t":"2026-10-21T16:15:00Z","v":3226,"vw":29.873235},{"c":29.86,"h":29.875,"l":29.855,"n":219,"o":29.875,"t":"2026-10-21T16:20:00Z","v":10374,"vw":29.863436},{"c":29.87,"h":29.87,"l":29.86,"n":163,"o":29.86,"t":"2026-10-21T16:25:00Z","v":9251,"vw":29.864291},{"c":29.89,"h":29.89,"l":29.87,"n":154,"o":29.875,"t":"2026-10-21T16:30:00Z","v":6930,"vw":29.877557},{"c":29.92,"h":29.92,"l":29.87,"n":274,"o":29.885,"t":"2026-10-21T16:35:00Z","v":14662,"vw":29.883303},{"c":29.915,"h":29.94,"l":29.915,"n":227,"o":29.94,"t":"2026-10-21T16:40:00Z","v":8861,"vw":29.922834},{"c":29.84,"h":29.91,"l":29.84,"n":211,"o":29.91,"t":"2026-10-21T16:45:00Z","v":11248,"vw":29.880139},{"c":29.84,"h":29.845,"l":29.83,"n":133,"o":29.84,"t":"2026-10-21T16:50:00Z","v":5783,"vw":29.838827},{"c":29.855,"h":29.86,"l":29.83,"n":115,"o":29.83,"t":"2026-10-21T16:55:00Z","v":4390,"vw":29.846465},{"c":29.84,"h":29.87,"l":29.84,"n":229,"o":29.855,"t":"2026-10-21T17:00:00Z","v":9132,"vw":29.860421},{"c":29.845,"h":29.855,"l":29.84,"n":137,"o":29.8439,"t":"2026-10-21T17:05:00Z","v":5537,"vw":29.848123},{"c":29.825,"h":29.8397,"l":29.815,"n":125,"o":29.835,"t":"2026-10-21T17:10:00Z","v":4828,"vw":29.823543},{"c":29.835,"h":29.835,"l":29.82,"n":33,"o":29.82,"t":"2026-10-21T17:15:00Z","v":1764,"vw":29.82953},{"c":29.84,"h":29.85,"l":29.835,"n":130,"o":29.835,"t":"2026-10-21T17:20:00Z","v":7193,"vw":29.841793},{"c":29.825,"h":29.845,"l":29.825,"n":134,"o":29.84,"t":"2026-10-21T17:25:00Z","v":4554,"vw":29.835775},{"c":29.825,"h":29.83,"l":29.825,"n":164,"o":29.83,"t":"2026-10-21T17:30:00Z","v":8479,"vw":29.829527},{"c":29.82,"h":29.82,"l":29.815,"n":63,"o":29.82,"t":"2026-10-21T17:35:00Z","v":1776,"vw":29.819167},{"c":29.775,"h":29.83,"l":29.775,"n":260,"o":29.82,"t":"2026-10-21T17:40:00Z","v":11116,"vw":29.80365},{"c":29.8,"h":29.815,"l":29.775,"n":162,"o":29.775,"t":"2026-10-21T17:45:00Z","v":8152,"vw":29.803933},{"c":29.79,"h":29.8,"l":29.79,"n":92,"o":29.8,"t":"2026-10-21T17:50:00Z","v":2441,"vw":29.792857},{"c":29.785,"h":29.785,"l":29.775,"n":154,"o":29.775,"t":"2026-10-21T17:55:00Z","v":6499,"vw":29.778664},{"c":29.74,"h":29.785,"l":29.735,"n":239,"o":29.785,"t":"2026-10-21T18:00:00Z","v":7490,"vw":29.757303},{"c":29.72,"h":29.75,"l":29.72,"n":289,"o":29.74,"t":"2026-10-21T18:05:00Z","v":13451,"vw":29.729982},{"c":29.74,"h":29.74,"l":29.72,"n":128,"o":29.72,"t":"2026-10-21T18:10:00Z","v":5468,"vw":29.731258},{"c":29.75,"h":29.77,"l":29.75,"n":161,"o":29.75,"t":"2026-10-21T18:15:00Z","v":5151,"vw":29.756935},{"c":29.75,"h":29.76,"l":29.75,"n":41,"o":29.76,"t":"2026-10-21T18:20:00Z","v":1324,"vw":29.755327},{"c":29.74,"h":29.745,"l":29.735,"n":140,"o":29.745,"t":"2026-10-21T18:25:00Z","v":4964,"vw":29.739764},{"c":29.74,"h":29.79,"l":29.74,"n":283,"o":29.74,"t":"2026-10-21T18:30:00Z","v":10967,"vw":29.766414},{"c":29.76,"h":29.76,"l":29.73,"n":142,"o":29.745,"t":"2026-10-21T18:35:00Z","v":4576,"vw":29.745823},{"c":29.79,"h":29.8,"l":29.77,"n":192,"o":29.77,"t":"2026-10-21T18:40:00Z","v":7968,"vw":29.788357},{"c":29.71,"h":29.795,"l":29.71,"n":283,"o":29.795,"t":"2026-10-21T18:45:00Z","v":12508,"vw":29.761595},{"c":29.735,"h":29.735,"l":29.69,"n":212,"o":29.7,"t":"2026-10-21T18:50:00Z","v":9293,"vw":29.706805},{"c":29.635,"h":29.73,"l":29.63,"n":326,"o":29.73,"t":"2026-10-21T18:55:00Z","v":12653,"vw":29.680889},{"c":29.6,"h":29.63,"l":29.58,"n":297,"o":29.625,"t":"2026-10-21T19:00:00Z","v":11690,"vw":29.613033},{"c":29.62,"h":29.65,"l":29.57,"n":339,"o":29.59,"t":"2026-10-21T19:05:00Z","v":12061,"vw":29.623316},{"c":29.62,"h":29.65,"l":29.6,"n":361,"o":29.62,"t":"2026-10-21T19:10:00Z","v":13609,"vw":29.622086},{"c":29.67,"h":29.67,"l":29.63,"n":526,"o":29.64,"t":"2026-10-21T19:15:00Z","v":30166,"vw":29.653074},{"c":29.67,"h":29.695,"l":29.655,"n":292,"o":29.68,"t":"2026-10-21T19:20:00Z","v":11737,"vw":29.666271},{"c":29.749,"h":29.75,"l":29.66,"n":409,"o":29.68,"t":"2026-10-21T19:25:00Z","v":19128,"vw":29.715431},{"c":29.715,"h":29.75,"l":29.68,"n":576,"o":29.745,"t":"2026-10-21T19:30:00Z","v":26779,"vw":29.713541},{"c":29.715,"h":29.73,"l":29.705,"n":397,"o":29.72,"t":"2026-10-21T19:35:00Z","v":17201,"vw":29.719207},{"c":29.76,"h":29.77,"l":29.715,"n":494,"o":29.715,"t":"2026-10-21T19:40:00Z","v":22953,"vw":29.746652},{"c":29.78,"h":29.79,"l":29.755,"n":463,"o":29.77,"t":"2026-10-21T19:45:00Z","v":23283,"vw":29.769482},{"c":29.77,"h":29.825,"l":29.755,"n":777,"o":29.775,"t":"2026-10-21T19:50:00Z","v":47482,"vw":29.794359},{"c":29.765,"h":29.8,"l":29.73,"n":1540,"o":29.78,"t":"2026-10-21T19:55:00Z","v":98416,"vw":29.756035},{"c":29.77,"h":29.77,"l":29.77,"n":41,"o":29.77,"t":"2026-10-21T20:00:00Z","v":245213,"vw":29.77},{"c":29.865,"h":29.97,"l":29.52,"n":54,"o":29.75,"t":"2026-10-22T13:30:00Z","v":5207,"vw":29.756308},{"c":30.035,"h":30.18,"l":29.875,"n":144,"o":29.875,"t":"2026-10-22T13:35:00Z","v":6734,"vw":30.050681},{"c":30.09,"h":30.11,"l":30.06,"n":44,"o":30.06,"t":"2026-10-22T13:40:00Z","v":1428,"vw":30.089286},{"c":30.25,"h":30.27,"l":30.12,"n":161,"o":30.12,"t":"2026-10-22T13:45:00Z","v":7116,"vw":30.202095},{"c":30.14,"h":30.28,"l":30.13,"n":97,"o":30.28,"t":"2026-10-22T13:50:00Z","v":3923,"vw":30.178478},{"c":30.34,"h":30.34,"l":30.135,"n":100,"o":30.14,"t":"2026-10-22T13:55:00Z","v":3545,"vw":30.208034},{"c":30.27,"h":30.42,"l":30.265,"n":205,"o":30.38,"t":"2026-10-22T14:00:00Z","v":6149,"vw":30.346452},{"c":30.31,"h":30.335,"l":30.27,"n":157,"o":30.27,"t":"2026-10-22T14:05:00Z","v":5784,"vw":30.309132},{"c":30.325,"h":30.37,"l":30.32,"n":210,"o":30.33,"t":"2026-10-22T14:10:00Z","v":7997,"vw":30.338074},{"c":30.315,"h":30.38,"l":30.31,"n":187,"o":30.33,"t":"2026-10-22T14:15:00Z","v":6924,"vw":30.339645},{"c":30.39,"h":30.395,"l":30.31,"n":297,"o":30.33,"t":"2026-10-22T14:20:00Z","v":16343,"vw":30.335414},{"c":30.32,"h":30.405,"l":30.315,"n":229,"o":30.39,"t":"2026-10-22T14:25:00Z","v":9812,"vw":30.360081},{"c":30.31,"h":30.35,"l":30.31,"n":290,"o":30.33,"t":"2026-10-22T14:30:00Z","v":9672,"vw":30.333476},{"c":30.24,"h":30.31,"l":30.24,"n":233,"o":30.31,"t":"2026-10-22T14:35:00Z","v":8818,"vw":30.283399},{"c":30.3,"h":30.3,"l":30.23,"n":300,"o":30.24,"t":"2026-10-22T14:40:00Z","v":17296,"vw":30.255994},{"c":30.29,"h":30.32,"l":30.27,"n":179,"o":30.3,"t":"2026-10-22T14:45:00Z","v":8344,"vw":30.296185},{"c":30.28,"h":30.285,"l":30.26,"n":166,"o":30.27,"t":"2026-10-22T14:50:00Z","v":6186,"vw":30.270374},{"c":30.34,"h":30.34,"l":30.27,"n":247,"o":30.31,"t":"2026-10-22T14:55:00Z","v":13396,"vw":30.290178},{"c":30.25,"h":30.345,"l":30.235,"n":133,"o":30.34,"t":"2026-10-22T15:00:00Z","v":5075,"vw":30.301371},{"c":30.2,"h":30.275,"l":30.2,"n":150,"o":30.275,"t":"2026-10-22T15:05:00Z","v":3666,"vw":30.231586},{"c":30.27,"h":30.28,"l":30.2,"n":114,"o":30.2,"t":"2026-10-22T15:10:00Z","v":3233,"vw":30.241727},{"c":30.3,"h":30.3,"l":30.25,"n":375,"o":30.27,"t":"2026-10-22T15:15:00Z","v":12382,"vw":30.265846},{"c":30.27,"h":30.3,"l":30.26,"n":130,"o":30.3,"t":"2026-10-22T15:20:00Z","v":3842,"vw":30.277173},{"c":30.22,"h":30.29,"l":30.2,"n":233,"o":30.29,"t":"2026-10-22T15:25:00Z","v":6417,"vw":30.245645},{"c":30.2,"h":30.22,"l":30.181,"n":190,"o":30.21,"t":"2026-10-22T15:30:00Z","v":8347,"vw":30.205644},{"c":30.19,"h":30.22,"l":30.18,"n":255,"o":30.19,"t":"2026-10-22T15:35:00Z","v":9392,"vw":30.196872},{"c":30.18,"h":30.205,"l":30.175,"n":284,"o":30.19,"t":"2026-10-22T15:40:00Z","v":17230,"vw":30.196091},{"c":30.18,"h":30.18,"l":30.16,"n":165,"o":30.17,"t":"2026-10-22T15:45:00Z","v":4461,"vw":30.170545},{"c":30.175,"h":30.19,"l":30.16,"n":192,"o":30.19,"t":"2026-10-22T15:50:00Z","v":5480,"vw":30.179161},{"c":30.2,"h":30.2,"l":30.175,"n":181,"o":30.18,"t":"2026-10-22T15:55:00Z","v":7611,"vw":30.186513},{"c":30.18,"h":30.2,"l":30.18,"n":218,"o":30.19,"t":"2026-10-22T16:00:00Z","v":9130,"vw":30.186593},{"c":30.21,"h":30.21,"l":30.165,"n":180,"o":30.165,"t":"2026-10-22T16:05:00Z","v":9642,"vw":30.195141},{"c":30.22,"h":30.235,"l":30.2,"n":257,"o":30.225,"t":"2026-10-22T16:10:00Z","v":12432,"vw":30.217428},{"c":30.25,"h":30.26,"l":30.22,"n":166,"o":30.22,"t":"2026-10-22T16:15:00Z","v":7250,"vw":30.23143},{"c":30.2893,"h":30.29,"l":30.23,"n":194,"o":30.26,"t":"2026-10-22T16:20:00Z","v":9024,"vw":30.259839},{"c":30.28,"h":30.34,"l":30.2701,"n":243,"o":30.3,"t":"2026-10-22T16:25:00Z","v":11688,"vw":30.311897},{"c":30.295,"h":30.3,"l":30.28,"n":127,"o":30.28,"t":"2026-10-22T16:30:00Z","v":5436,"vw":30.294682},{"c":30.28,"h":30.305,"l":30.275,"n":151,"o":30.3,"t":"2026-10-22T16:35:00Z","v":4957,"vw":30.28809},{"c":30.25,"h":30.3,"l":30.25,"n":206,"o":30.3,"t":"2026-10-22T16:40:00Z","v":7086,"vw":30.27265},{"c":30.32,"h":30.32,"l":30.24,"n":151,"o":30.24,"t":"2026-10-22T16:45:00Z","v":4742,"vw":30.29431},{"c":30.31,"h":30.345,"l":30.305,"n":276,"o":30.325,"t":"2026-10-22T16:50:00Z","v":13825,"vw":30.321665},{"c":30.39,"h":30.395,"l":30.31,"n":234,"o":30.32,"t":"2026-10-22T16:55:00Z","v":10595,"vw":30.3462},{"c":30.36,"h":30.39,"l":30.36,"n":210,"o":30.39,"t":"2026-10-22T17:00:00Z","v":6439,"vw":30.37035},{"c":30.33,"h":30.37,"l":30.33,"n":148,"o":30.37,"t":"2026-10-22T17:05:00Z","v":5325,"vw":30.340086},{"c":30.33,"h":30.35,"l":30.32,"n":155,"o":30.345,"t":"2026-10-22T17:10:00Z","v":5138,"vw":30.332222},{"c":30.345,"h":30.345,"l":30.32,"n":212,"o":30.33,"t":"2026-10-22T17:15:00Z","v":9778,"vw":30.332954},{"c":30.37,"h":30.38,"l":30.34,"n":215,"o":30.34,"t":"2026-10-22T17:20:00Z","v":10308,"vw":30.363812},{"c":30.38,"h":30.4,"l":30.375,"n":160,"o":30.375,"t":"2026-10-22T17:25:00Z","v":7188,"vw":30.38125},{"c":30.39,"h":30.4,"l":30.39,"n":105,"o":30.39,"t":"2026-10-22T17:30:00Z","v":3558,"vw":30.39187},{"c":30.33,"h":30.4,"l":30.3,"n":262,"o":30.4,"t":"2026-10-22T17:35:00Z","v":13223,"vw":30.3455},{"c":30.38,"h":30.38,"l":30.33,"n":180,"o":30.33,"t":"2026-10-22T17:40:00Z","v":7802,"vw":30.352721},{"c":30.37,"h":30.385,"l":30.36,"n":150,"o":30.375,"t":"2026-10-22T17:45:00Z","v":5857,"vw":30.373523},{"c":30.35,"h":30.36,"l":30.335,"n":209,"o":30.36,"t":"2026-10-22T17:50:00Z","v":7340,"vw":30.341775},{"c":30.36,"h":30.365,"l":30.34,"n":186,"o":30.35,"t":"2026-10-22T17:55:00Z","v":7336,"vw":30.351644},{"c":30.345,"h":30.385,"l":30.345,"n":268,"o":30.37,"t":"2026-10-22T18:00:00Z","v":12344,"vw":30.370506},{"c":30.365,"h":30.4,"l":30.35,"n":259,"o":30.35,"t":"2026-10-22T18:05:00Z","v":10421,"vw":30.368875},{"c":30.3625,"h":30.4,"l":30.36,"n":176,"o":30.37,"t":"2026-10-22T18:10:00Z","v":8575,"vw":30.384369},{"c":30.38,"h":30.38,"l":30.35,"n":199,"o":30.36,"t":"2026-10-22T18:15:00Z","v":7266,"vw":30.357205},{"c":30.39,"h":30.4,"l":30.385,"n":155,"o":30.385,"t":"2026-10-22T18:20:00Z","v":4358,"vw":30.390908},{"c":30.37,"h":30.39,"l":30.35,"n":224,"o":30.385,"t":"2026-10-22T18:25:00Z","v":9445,"vw":30.370177},{"c":30.37,"h":30.41,"l":30.37,"n":286,"o":30.37,"t":"2026-10-22T18:30:00Z","v":12446,"vw":30.390955},{"c":30.42,"h":30.42,"l":30.365,"n":159,"o":30.365,"t":"2026-10-22T18:35:00Z","v":6299,"vw":30.396705},{"c":30.405,"h":30.43,"l":30.395,"n":263,"o":30.415,"t":"2026-10-22T18:40:00Z","v":11838,"vw":30.413797},{"c":30.425,"h":30.43,"l":30.405,"n":237,"o":30.41,"t":"2026-10-22T18:45:00Z","v":9880,"vw":30.41777},{"c":30.43,"h":30.435,"l":30.415,"n":210,"o":30.425,"t":"2026-10-22T18:50:00Z","v":6145,"vw":30.426569},{"c":30.445,"h":30.45,"l":30.43,"n":176,"o":30.43,"t":"2026-10-22T18:55:00Z","v":7151,"vw":30.442857},{"c":30.45,"h":30.455,"l":30.435,"n":336,"o":30.445,"t":"2026-10-22T19:00:00Z","v":14366,"vw":30.450294},{"c":30.455,"h":30.455,"l":30.42,"n":276,"o":30.455,"t":"2026-10-22T19:05:00Z","v":10276,"vw":30.441834},{"c":30.4,"h":30.455,"l":30.4,"n":276,"o":30.455,"t":"2026-10-22T19:10:00Z","v":11842,"vw":30.430927},{"c":30.36,"h":30.395,"l":30.36,"n":408,"o":30.395,"t":"2026-10-22T19:15:00Z","v":18958,"vw":30.375052},{"c":30.215,"h":30.37,"l":30.215,"n":624,"o":30.37,"t":"2026-10-22T19:20:00Z","v":37370,"vw":30.294025},{"c":30.225,"h":30.225,"l":30.19,"n":676,"o":30.21,"t":"2026-10-22T19:25:00Z","v":54577,"vw":30.205786},{"c":30.195,"h":30.22,"l":30.19,"n":661,"o":30.22,"t":"2026-10-22T19:30:00Z","v":74718,"vw":30.202304},{"c":30.185,"h":30.21,"l":30.185,"n":591,"o":30.195,"t":"2026-10-22T19:35:00Z","v":45145,"vw":30.197963},{"c":30.205,"h":30.245,"l":30.18,"n":795,"o":30.185,"t":"2026-10-22T19:40:00Z","v":52791,"vw":30.218034},{"c":30.26,"h":30.285,"l":30.205,"n":508,"o":30.205,"t":"2026-10-22T19:45:00Z","v":30080,"vw":30.235252},{"c":30.245,"h":30.3,"l":30.23,"n":868,"o":30.25,"t":"2026-10-22T19:50:00Z","v":52962,"vw":30.259283},{"c":30.335,"h":30.355,"l":30.235,"n":1728,"o":30.24,"t":"2026-10-22T19:55:00Z","v":122471,"vw":30.302564},{"c":30.33,"h":30.33,"l":30.33,"n":30,"o":30.33,"t":"2026-10-22T20:00:00Z","v":336037,"vw":30.33},{"c":30.33,"h":30.33,"l":30.33,"n":1,"o":30.33,"t":"2026-10-22T20:30:00Z","v":370,"vw":30.33}],"history":[{"c":37.02,"h":38.69,"l":36.95,"n":6965,"o":38.69,"t":"2024-10-21T04:00:00Z","v":381442,"vw":37.194753},{"c":37.08,"h":37.28,"l":36.84,"n":5951,"o":36.95,"t":"2024-10-22T04:00:00Z","v":267375,"vw":37.03899},{"c":37.26,"h":37.375,"l":36.72,"n":6793,"o":36.83,"t":"2024-10-23T04:00:00Z","v":274470,"vw":37.15695},{"c":36.88,"h":37.32,"l":36.63,"n":11128,"o":37.29,"t":"2024-10-24T04:00:00Z","v":800927,"vw":36.885852},{"c":36.13,"h":37.3,"l":35.98,"n":7663,"o":37.26,"t":"2024-10-25T04:00:00Z","v":357693,"vw":36.182891},{"c":36.81,"h":36.97,"l":36.25,"n":10234,"o":36.59,"t":"2024-10-28T04:00:00Z","v":468895,"vw":36.697152},{"c":36.39,"h":36.74,"l":36.245,"n":7112,"o":36.5,"t":"2024-10-29T04:00:00Z","v":418164,"vw":36.406164},{"c":36.66,"h":37.2,"l":36.32,"n":8083,"o":36.32,"t":"2024-10-30T04:00:00Z","v":349783,"vw":36.7683},{"c":36.14,"h":36.75,"l":36.1,"n":6939,"o":36.74,"t":"2024-10-31T04:00:00Z","v":391860,"vw":36.242956},{"c":36.45,"h":36.58,"l":36.02,"n":9202,"o":36.35,"t":"2024-11-01T04:00:00Z","v":545881,"vw":36.360136},{"c":36.08,"h":36.42,"l":35.51,"n":7191,"o":36.36,"t":"2024-11-04T05:00:00Z","v":397803,"vw":36.095187},{"c":36.74,"h":36.76,"l":35.99,"n":8055,"o":36.07,"t":"2024-11-05T05:00:00Z","v":377241,"vw":36.659304},{"c":41.99,"h":42.02,"l":38.78,"n":25995,"o":38.78,"t":"2024-11-06T05:00:00Z","v":1608526,"vw":41.430241},{"c":40.84,"h":41.71,"l":40.5,"n":13970,"o":41.5,"t":"2024-11-07T05:00:00Z","v":798213,"vw":41.029501},{"c":41.3,"h":41.6,"l":40.64,"n":10716,"o":41.27,"t":"2024-11-08T05:00:00Z","v":552895,"vw":41.236598},{"c":42.91,"h":43.5,"l":42.02,"n":11857,"o":42.02,"t":"2024-11-11T05:00:00Z","v":532151,"vw":42.926111},{"c":42.49,"h":43.57,"l":42.23,"n":13124,"o":42.85,"t":"2024-11-12T05:00:00Z","v":935769,"vw":42.565333},{"c":41.81,"h":43.35,"l":41.7,"n":10075,"o":43.02,"t":"2024-11-13T05:00:00Z","v":510928,"vw":42.167916},{"c":41.38,"h":42,"l":41.22,"n":8545,"o":41.79,"t":"2024-11-14T05:00:00Z","v":418073,"vw":41.414471},{"c":41.34,"h":41.77,"l":40.74,"n":7648,"o":41.58,"t":"2024-11-15T05:00:00Z","v":491525,"vw":41.297571},{"c":41.25,"h":41.74,"l":41.14,"n":8129,"o":41.37,"t":"2024-11-18T05:00:00Z","v":421235,"vw":41.314141},{"c":40.95,"h":41.07,"l":40.44,"n":7245,"o":40.44,"t":"2024-11-19T05:00:00Z","v":315867,"vw":40.874227},{"c":40.62,"h":41.25,"l":40.07,"n":7870,"o":40.9,"t":"2024-11-20T05:00:00Z","v":369572,"vw":40.543398},{"c":41.43,"h":41.86,"l":40.75,"n":7785,"o":41.01,"t":"2024-11-21T05:00:00Z","v":355435,"vw":41.444378},{"c":42.77,"h":42.87,"l":41.58,"n":10731,"o":41.74,"t":"2024-11-22T05:00:00Z","v":507276,"vw":42.672867},{"c":43.05,"h":44.66,"l":42.695,"n":11540,"o":43.37,"t":"2024-11-25T05:00:00Z","v":801941,"vw":43.325731},{"c":42.57,"h":43,"l":42.36,"n":8825,"o":42.85,"t":"2024-11-26T05:00:00Z","v":400746,"vw":42.586723},{"c":42.03,"h":43.2,"l":41.925,"n":8052,"o":43.06,"t":"2024-11-27T05:00:00Z","v":392768,"vw":42.123696},{"c":41.68,"h":42.47,"l":41.28,"n":5073,"o":42.47,"t":"2024-11-29T05:00:00Z","v":334018,"vw":41.713546},{"c":41.37,"h":41.83,"l":41.1,"n":8762,"o":41.83,"t":"2024-12-02T05:00:00Z","v":429583,"vw":41.413975},{"c":40.85,"h":41.65,"l":40.77,"n":6545,"o":41.42,"t":"2024-12-03T05:00:00Z","v":304949,"vw":40.929786},{"c":41.33,"h":41.38,"l":40.65,"n":7086,"o":40.87,"t":"2024-12-04T05:00:00Z","v":323461,"vw":41.246633},{"c":40.94,"h":41.89,"l":40.86,"n":7011,"o":41.32,"t":"2024-12-05T05:00:00Z","v":287718,"vw":41.122527},{"c":40.91,"h":41.36,"l":40.78,"n":7413,"o":41.35,"t":"2024-12-06T05:00:00Z","v":247333,"vw":40.95102},{"c":40.31,"h":41.28,"l":40.27,"n":6571,"o":41.03,"t":"2024-12-09T05:00:00Z","v":272931,"vw":40.432202},{"c":40.76,"h":41.25,"l":39.72,"n":9841,"o":40.35,"t":"2024-12-10T05:00:00Z","v":792276,"vw":40.760217},{"c":41.18,"h":41.825,"l":40.77,"n":8474,"o":41.33,"t":"2024-12-11T05:00:00Z","v":494345,"vw":41.261289},{"c":40.63,"h":41.4733,"l":40.57,"n":7729,"o":41.16,"t":"2024-12-12T05:00:00Z","v":473272,"vw":40.74791},{"c":40.47,"h":40.57,"l":39.79,"n":7475,"o":40.41,"t":"2024-12-13T05:00:00Z","v":405149,"vw":40.324724},{"c":40.86,"h":40.97,"l":40.205,"n":9699,"o":40.37,"t":"2024-12-16T05:00:00Z","v":464036,"vw":40.79657},{"c":39.2,"h":40.85,"l":38.97,"n":10714,"o":40.38,"t":"2024-12-17T05:00:00Z","v":576710,"vw":39.407955},{"c":36.73,"h":39.78,"l":36.43,"n":14634,"o":39.47,"t":"2024-12-18T05:00:00Z","v":779732,"vw":37.234616},{"c":35.99,"h":37.65,"l":35.89,"n":13058,"o":37.22,"t":"2024-12-19T05:00:00Z","v":781607,"vw":36.172733},{"c":36.46,"h":37.05,"l":35.56,"n":12925,"o":35.56,"t":"2024-12-20T05:00:00Z","v":1858272,"vw":36.301166},{"c":36.27,"h":36.365,"l":35.82,"n":9772,"o":36.22,"t":"2024-12-23T05:00:00Z","v":374710,"vw":36.211172},{"c":36.75,"h":36.75,"l":36.18,"n":3765,"o":36.45,"t":"2024-12-24T05:00:00Z","v":149662,"vw":36.617611},{"c":36.95,"h":37.02,"l":36.165,"n":5217,"o":36.45,"t":"2024-12-26T05:00:00Z","v":217494,"vw":36.816375},{"c":36.16,"h":36.95,"l":35.7304,"n":8476,"o":36.61,"t":"2024-12-27T05:00:00Z","v":325391,"vw":36.192987},{"c":36.39,"h":36.65,"l":35.675,"n":9176,"o":35.98,"t":"2024-12-30T05:00:00Z","v":462007,"vw":36.287851},{"c":36.05,"h":36.72,"l":35.87,"n":7409,"o":36.61,"t":"2024-12-31T05:00:00Z","v":298398,"vw":36.116674},{"c":35.57,"h":36.6478,"l":35.46,"n":8980,"o":36.44,"t":"2025-01-02T05:00:00Z","v":625133,"vw":35.642935},{"c":36.02,"h":36.11,"l":35.14,"n":9053,"o":35.65,"t":"2025-01-03T05:00:00Z","v":739269,"vw":35.897181},{"c":36.05,"h":36.87,"l":35.905,"n":11678,"o":36.05,"t":"2025-01-06T05:00:00Z","v":590716,"vw":36.238953},{"c":35.62,"h":36.42,"l":35.27,"n":9394,"o":36.16,"t":"2025-01-07T05:00:00Z","v":451281,"vw":35.611441},{"c":36.01,"h":36.07,"l":35.17,"n":8318,"o":35.28,"t":"2025-01-08T05:00:00Z","v":565896,"vw":35.896203},{"c":34.78,"h":35.4599,"l":34.41,"n":9514,"o":35.13,"t":"2025-01-10T05:00:00Z","v":602410,"vw":34.791627},{"c":34.81,"h":34.86,"l":34.26,"n":10666,"o":34.37,"t":"2025-01-13T05:00:00Z","v":593952,"vw":34.648169},{"c":36.25,"h":36.255,"l":34.98,"n":9739,"o":35.16,"t":"2025-01-14T05:00:00Z","v":467663,"vw":36.057088},{"c":36.86,"h":37.85,"l":36.57,"n":8334,"o":37.54,"t":"2025-01-15T05:00:00Z","v":426698,"vw":36.923359},{"c":36.79,"h":36.95,"l":36.34,"n":8651,"o":36.54,"t":"2025-01-16T05:00:00Z","v":334270,"vw":36.711762},{"c":37.02,"h":37.43,"l":36.705,"n":7952,"o":37.23,"t":"2025-01-17T05:00:00Z","v":364853,"vw":37.008953},{"c":37.62,"h":37.875,"l":37.265,"n":6856,"o":37.29,"t":"2025-01-21T05:00:00Z","v":307520,"vw":37.631306},{"c":37.24,"h":37.61,"l":37.03,"n":11302,"o":37.32,"t":"2025-01-22T05:00:00Z","v":559477,"vw":37.263578},{"c":36.54,"h":37.24,"l":36.39,"n":9224,"o":36.87,"t":"2025-01-23T05:00:00Z","v":429024,"vw":36.612051},{"c":37.79,"h":37.89,"l":36.22,"n":13424,"o":36.5,"t":"2025-01-24T05:00:00Z","v":810938,"vw":37.413365},{"c":38.52,"h":39.12,"l":38.15,"n":11627,"o":38.15,"t":"2025-01-27T05:00:00Z","v":629962,"vw":38.571504},{"c":38.03,"h":38.63,"l":37.82,"n":9273,"o":38.22,"t":"2025-01-28T05:00:00Z","v":481912,"vw":38.084166},{"c":37.37,"h":38.07,"l":37.02,"n":8668,"o":37.65,"t":"2025-01-29T05:00:00Z","v":443196,"vw":37.436569},{"c":37.62,"h":37.985,"l":37.12,"n":8510,"o":37.81,"t":"2025-01-30T05:00:00Z","v":419658,"vw":37.674719},{"c":37.26,"h":37.87,"l":37.14,"n":10875,"o":37.55,"t":"2025-01-31T05:00:00Z","v":587616,"vw":37.385185},{"c":36.94,"h":37.115,"l":36.05,"n":9032,"o":36.75,"t":"2025-02-03T05:00:00Z","v":646032,"vw":36.877068},{"c":38.19,"h":38.23,"l":36.72,"n":8745,"o":36.74,"t":"2025-02-04T05:00:00Z","v":395603,"vw":37.929785},{"c":38.35,"h":38.53,"l":37.58,"n":7620,"o":38.53,"t":"2025-02-05T05:00:00Z","v":369323,"vw":38.200161},{"c":38.49,"h":38.63,"l":38.23,"n":7409,"o":38.44,"t":"2025-02-06T05:00:00Z","v":306926,"vw":38.445708},{"c":37.78,"h":38.42,"l":37.18,"n":7357,"o":38.42,"t":"2025-02-07T05:00:00Z","v":393012,"vw":37.762131},{"c":37.39,"h":38.08,"l":37.21,"n":9460,"o":37.55,"t":"2025-02-10T05:00:00Z","v":350148,"vw":37.469488},{"c":38.12,"h":38.16,"l":37,"n":7560,"o":37.01,"t":"2025-02-11T05:00:00Z","v":351326,"vw":37.94628},{"c":37.32,"h":37.93,"l":37.22,"n":9246,"o":37.52,"t":"2025-02-12T05:00:00Z","v":440004,"vw":37.392903},{"c":37.52,"h":37.63,"l":36.42,"n":8111,"o":36.86,"t":"2025-02-13T05:00:00Z","v":352373,"vw":37.42407},{"c":37.21,"h":37.9,"l":36.06,"n":6215,"o":37.25,"t":"2025-02-14T05:00:00Z","v":221660,"vw":37.316814},{"c":37.42,"h":37.86,"l":36.94,"n":8244,"o":37.17,"t":"2025-02-18T05:00:00Z","v":290024,"vw":37.398982},{"c":37.32,"h":37.5,"l":35.89,"n":7995,"o":36.92,"t":"2025-02-19T05:00:00Z","v":332291,"vw":37.247498},{"c":37.31,"h":37.415,"l":36.81,"n":10846,"o":37.09,"t":"2025-02-20T05:00:00Z","v":373871,"vw":37.167867},{"c":36.83,"h":37.86,"l":36.62,"n":13662,"o":37.03,"t":"2025-02-21T05:00:00Z","v":763021,"vw":37.000372},{"c":36.77,"h":37.25,"l":36.77,"n":10579,"o":37.13,"t":"2025-02-24T05:00:00Z","v":468293,"vw":36.914353},{"c":37.21,"h":37.48,"l":36.94,"n":9758,"o":37.08,"t":"2025-02-25T05:00:00Z","v":438281,"vw":37.203728},{"c":36.99,"h":37.32,"l":36.55,"n":10469,"o":37.07,"t":"2025-02-26T05:00:00Z","v":495080,"vw":36.940399},{"c":37.23,"h":37.415,"l":36.7,"n":9820,"o":36.94,"t":"2025-02-27T05:00:00Z","v":425295,"vw":37.215685},{"c":37.66,"h":37.95,"l":37.205,"n":9194,"o":37.47,"t":"2025-02-28T05:00:00Z","v":654866,"vw":37.623365},{"c":37.75,"h":38.595,"l":36.965,"n":14606,"o":37.67,"t":"2025-03-03T05:00:00Z","v":670726,"vw":37.850072},{"c":36.88,"h":37.78,"l":36.7552,"n":13974,"o":37.39,"t":"2025-03-04T05:00:00Z","v":680648,"vw":37.101764},{"c":36.62,"h":37.27,"l":36.34,"n":10055,"o":36.91,"t":"2025-03-05T05:00:00Z","v":494717,"vw":36.663075},{"c":36.39,"h":36.6,"l":35.765,"n":10603,"o":36.31,"t":"2025-03-06T05:00:00Z","v":408377,"vw":36.222019},{"c":36.33,"h":36.686,"l":35.865,"n":8459,"o":36.3,"t":"2025-03-07T05:00:00Z","v":412334,"vw":36.30189},{"c":35.57,"h":37.44,"l":35.26,"n":11424,"o":36.03,"t":"2025-03-10T04:00:00Z","v":698372,"vw":35.674174},{"c":34.98,"h":36.06,"l":34.69,"n":13103,"o":35.76,"t":"2025-03-11T04:00:00Z","v":815467,"vw":35.057702},{"c":35.05,"h":35.63,"l":34.93,"n":10694,"o":35.12,"t":"2025-03-12T04:00:00Z","v":609680,"vw":35.164569},{"c":35.13,"h":35.6785,"l":34.98,"n":11167,"o":35.19,"t":"2025-03-13T04:00:00Z","v":537277,"vw":35.259037},{"c":35.78,"h":35.84,"l":35.02,"n":8364,"o":35.38,"t":"2025-03-14T04:00:00Z","v":389732,"vw":35.642577},{"c":35.75,"h":35.98,"l":35.4,"n":7898,"o":35.86,"t":"2025-03-17T04:00:00Z","v":415569,"vw":35.751557},{"c":35.6,"h":35.745,"l":35.17,"n":7521,"o":35.42,"t":"2025-03-18T04:00:00Z","v":492154,"vw":35.50586},{"c":35.85,"h":36.22,"l":35.28,"n":9374,"o":35.66,"t":"2025-03-19T04:00:00Z","v":563510,"vw":35.773885},{"c":35.65,"h":36.13,"l":35.3301,"n":9358,"o":35.6,"t":"2025-03-20T04:00:00Z","v":569163,"vw":35.739447},{"c":35.7,"h":35.975,"l":35.175,"n":13450,"o":35.59,"t":"2025-03-21T04:00:00Z","v":1563223,"vw":35.592452},{"c":36.81,"h":36.93,"l":35.91,"n":8916,"o":36.22,"t":"2025-03-24T04:00:00Z","v":683171,"vw":36.699449},{"c":36.5,"h":37.06,"l":36.34,"n":7406,"o":36.41,"t":"2025-03-25T04:00:00Z","v":356033,"vw":36.618835},{"c":36.65,"h":37.14,"l":36.52,"n":7249,"o":36.58,"t":"2025-03-26T04:00:00Z","v":344122,"vw":36.676725},{"c":36.29,"h":36.76,"l":36.13,"n":8611,"o":36.67,"t":"2025-03-27T04:00:00Z","v":379445,"vw":36.379108},{"c":35.81,"h":36.37,"l":35.655,"n":7117,"o":36.29,"t":"2025-03-28T04:00:00Z","v":303742,"vw":35.841701},{"c":35.92,"h":36.065,"l":34.57,"n":8552,"o":35.04,"t":"2025-03-31T04:00:00Z","v":728187,"vw":35.872727},{"c":35.69,"h":35.98,"l":35.36,"n":11049,"o":35.78,"t":"2025-04-01T04:00:00Z","v":491236,"vw":35.68151},{"c":35.75,"h":35.86,"l":35.1,"n":10136,"o":35.26,"t":"2025-04-02T04:00:00Z","v":545627,"vw":35.687062},{"c":33,"h":35.02,"l":32.75,"n":12734,"o":32.78,"t":"2025-04-03T04:00:00Z","v":643397,"vw":33.261316},{"c":32.17,"h":32.49,"l":31.32,"n":20424,"o":31.75,"t":"2025-04-04T04:00:00Z","v":915753,"vw":31.981645},{"c":31.91,"h":33.41,"l":30.82,"n":16644,"o":30.82,"t":"2025-04-07T04:00:00Z","v":878033,"vw":31.847723},{"c":31.69,"h":33.365,"l":31.15,"n":16503,"o":32.75,"t":"2025-04-08T04:00:00Z","v":820753,"vw":31.90208},{"c":33.52,"h":34.275,"l":30.88,"n":20235,"o":31.35,"t":"2025-04-09T04:00:00Z","v":1095060,"vw":33.057592},{"c":31.4,"h":32.87,"l":30.58,"n":14314,"o":32.76,"t":"2025-04-10T04:00:00Z","v":688387,"vw":31.365683},{"c":31.3,"h":32.06,"l":30.65,"n":12210,"o":31.01,"t":"2025-04-11T04:00:00Z","v":525385,"vw":31.229589},{"c":31.74,"h":31.87,"l":30.89,"n":11084,"o":31.83,"t":"2025-04-14T04:00:00Z","v":590362,"vw":31.6148},{"c":32.51,"h":32.69,"l":31.7,"n":8848,"o":31.7,"t":"2025-04-15T04:00:00Z","v":451749,"vw":32.486116},{"c":32.76,"h":32.85,"l":32.27,"n":11793,"o":32.49,"t":"2025-04-16T04:00:00Z","v":490525,"vw":32.636812},{"c":32.68,"h":33.14,"l":32.49,"n":10371,"o":32.64,"t":"2025-04-17T04:00:00Z","v":503545,"vw":32.713412},{"c":32.25,"h":32.775,"l":31.865,"n":13365,"o":31.89,"t":"2025-04-21T04:00:00Z","v":659563,"vw":32.319218},{"c":33.2,"h":33.38,"l":32.19,"n":10782,"o":32.56,"t":"2025-04-22T04:00:00Z","v":515884,"vw":33.080586},{"c":33.59,"h":34.87,"l":33.38,"n":8729,"o":34.09,"t":"2025-04-23T04:00:00Z","v":446530,"vw":33.763355},{"c":33.78,"h":33.9,"l":33.175,"n":13357,"o":33.49,"t":"2025-04-24T04:00:00Z","v":609067,"vw":33.609215},{"c":33.37,"h":33.575,"l":33.02,"n":7956,"o":33.4,"t":"2025-04-25T04:00:00Z","v":350373,"vw":33.316222},{"c":33.49,"h":33.82,"l":33.115,"n":8195,"o":33.59,"t":"2025-04-28T04:00:00Z","v":340092,"vw":33.423423},{"c":33.78,"h":33.85,"l":33.19,"n":8529,"o":33.26,"t":"2025-04-29T04:00:00Z","v":372808,"vw":33.691094},{"c":33.51,"h":33.77,"l":32.865,"n":9587,"o":33.22,"t":"2025-04-30T04:00:00Z","v":529751,"vw":33.469285},{"c":33.77,"h":34.065,"l":33.2,"n":9897,"o":33.54,"t":"2025-05-01T04:00:00Z","v":548023,"vw":33.776486},{"c":34.65,"h":34.74,"l":33.96,"n":8957,"o":34.17,"t":"2025-05-02T04:00:00Z","v":491776,"vw":34.605092},{"c":34.42,"h":34.9,"l":34.26,"n":6713,"o":34.26,"t":"2025-05-05T04:00:00Z","v":288044,"vw":34.586088},{"c":34.23,"h":34.46,"l":33.8,"n":7441,"o":34.08,"t":"2025-05-06T04:00:00Z","v":428668,"vw":34.260014},{"c":34.23,"h":34.7946,"l":34.08,"n":9150,"o":34.7,"t":"2025-05-07T04:00:00Z","v":477060,"vw":34.305008},{"c":34.85,"h":35.06,"l":34.41,"n":8942,"o":34.53,"t":"2025-05-08T04:00:00Z","v":489009,"vw":34.8427},{"c":34.67,"h":34.97,"l":34.5909,"n":9498,"o":34.85,"t":"2025-05-09T04:00:00Z","v":325038,"vw":34.716936},{"c":36.165,"h":36.67,"l":35.9301,"n":10701,"o":36.03,"t":"2025-05-12T04:00:00Z","v":635050,"vw":36.13294},{"c":35.93,"h":36.355,"l":35.8,"n":8105,"o":36.33,"t":"2025-05-13T04:00:00Z","v":340840,"vw":35.968867},{"c":35.66,"h":35.96,"l":35.1,"n":10788,"o":35.27,"t":"2025-05-14T04:00:00Z","v":450111,"vw":35.694208},{"c":35.96,"h":36.01,"l":35.64,"n":7721,"o":35.86,"t":"2025-05-15T04:00:00Z","v":305152,"vw":35.914156},{"c":35.86,"h":36.01,"l":35.66,"n":8193,"o":35.93,"t":"2025-05-16T04:00:00Z","v":437639,"vw":35.870686},{"c":35.87,"h":35.88,"l":35.17,"n":7735,"o":35.48,"t":"2025-05-19T04:00:00Z","v":308736,"vw":35.817992},{"c":35.74,"h":35.84,"l":35.59,"n":6524,"o":35.69,"t":"2025-05-20T04:00:00Z","v":295017,"vw":35.733944},{"c":34.69,"h":35.81,"l":34.61,"n":7754,"o":35.31,"t":"2025-05-21T04:00:00Z","v":415840,"vw":34.796381},{"c":34.47,"h":34.8,"l":34.39,"n":8378,"o":34.52,"t":"2025-05-22T04:00:00Z","v":345318,"vw":34.571017},{"c":34.21,"h":34.43,"l":33.48,"n":7816,"o":33.81,"t":"2025-05-23T04:00:00Z","v":425120,"vw":34.192164},{"c":35.3,"h":35.3,"l":34.37,"n":9043,"o":34.6,"t":"2025-05-27T04:00:00Z","v":477820,"vw":35.125004},{"c":34.91,"h":35.33,"l":34.005,"n":11748,"o":35.12,"t":"2025-05-28T04:00:00Z","v":629254,"vw":35.0086},{"c":35.38,"h":35.42,"l":34.505,"n":12385,"o":35.1,"t":"2025-05-29T04:00:00Z","v":511210,"vw":35.214151},{"c":35.26,"h":35.71,"l":34.255,"n":12793,"o":35.4,"t":"2025-05-30T04:00:00Z","v":955209,"vw":35.303468},{"c":35.18,"h":35.61,"l":34.63,"n":10532,"o":35.28,"t":"2025-06-02T04:00:00Z","v":565835,"vw":35.136918},{"c":35.82,"h":35.85,"l":34.66,"n":12262,"o":35.21,"t":"2025-06-03T04:00:00Z","v":500908,"vw":35.655905},{"c":35.53,"h":36.02,"l":35.4362,"n":8619,"o":35.79,"t":"2025-06-04T04:00:00Z","v":366163,"vw":35.586322},{"c":35.58,"h":35.87,"l":35.365,"n":10723,"o":35.6,"t":"2025-06-05T04:00:00Z","v":503691,"vw":35.601398},{"c":36.56,"h":36.6,"l":35.1675,"n":10683,"o":35.8,"t":"2025-06-06T04:00:00Z","v":538723,"vw":36.413165},{"c":36.73,"h":36.97,"l":36.64,"n":9959,"o":36.85,"t":"2025-06-09T04:00:00Z","v":411112,"vw":36.759547},{"c":37.48,"h":37.51,"l":36.69,"n":10696,"o":36.8,"t":"2025-06-10T04:00:00Z","v":557880,"vw":37.349109},{"c":36.87,"h":37.65,"l":36.6899,"n":9579,"o":37.61,"t":"2025-06-11T04:00:00Z","v":489290,"vw":36.945385},{"c":36.66,"h":36.85,"l":36.37,"n":8729,"o":36.85,"t":"2025-06-12T04:00:00Z","v":319331,"vw":36.613999},{"c":35.56,"h":36.315,"l":35.46,"n":11142,"o":36.21,"t":"2025-06-13T04:00:00Z","v":484928,"vw":35.670499},{"c":35.68,"h":36.3,"l":35.49,"n":14623,"o":35.82,"t":"2025-06-16T04:00:00Z","v":643489,"vw":35.799281},{"c":35.1,"h":35.75,"l":35.06,"n":9108,"o":35.21,"t":"2025-06-17T04:00:00Z","v":542104,"vw":35.212704},{"c":35.1,"h":35.52,"l":34.85,"n":12294,"o":34.85,"t":"2025-06-18T04:00:00Z","v":574019,"vw":35.156044},{"c":34.92,"h":35.36,"l":34.76,"n":11706,"o":35.13,"t":"2025-06-20T04:00:00Z","v":1934826,"vw":34.955789},{"c":35.67,"h":35.7,"l":34.61,"n":9525,"o":34.75,"t":"2025-06-23T04:00:00Z","v":465653,"vw":35.448239},{"c":36.24,"h":37.2999,"l":35.7394,"n":10582,"o":35.99,"t":"2025-06-24T04:00:00Z","v":613692,"vw":36.279694},{"c":35.89,"h":36.23,"l":35.72,"n":10229,"o":36.08,"t":"2025-06-25T04:00:00Z","v":471758,"vw":35.92854},{"c":36.24,"h":36.28,"l":35.325,"n":8465,"o":36.06,"t":"2025-06-26T04:00:00Z","v":413454,"vw":36.172246},{"c":36.14,"h":36.695,"l":35.95,"n":10068,"o":36.26,"t":"2025-06-27T04:00:00Z","v":1486606,"vw":36.160685},{"c":35.98,"h":36.53,"l":35.95,"n":8280,"o":36.36,"t":"2025-06-30T04:00:00Z","v":399573,"vw":36.062679},{"c":37.26,"h":37.69,"l":35.4,"n":10567,"o":35.86,"t":"2025-07-01T04:00:00Z","v":754290,"vw":37.121122},{"c":37.56,"h":37.6,"l":37.02,"n":10133,"o":37.32,"t":"2025-07-02T04:00:00Z","v":472667,"vw":37.476187},{"c":37.76,"h":38.13,"l":37.44,"n":8343,"o":37.74,"t":"2025-07-03T04:00:00Z","v":474172,"vw":37.823807},{"c":37.32,"h":37.99,"l":37.17,"n":10811,"o":37.61,"t":"2025-07-07T04:00:00Z","v":498939,"vw":37.392443},{"c":37.36,"h":37.73,"l":37.3,"n":11477,"o":37.3,"t":"2025-07-08T04:00:00Z","v":555780,"vw":37.46617},{"c":37.06,"h":37.9,"l":36.92,"n":7364,"o":37.69,"t":"2025-07-09T04:00:00Z","v":286156,"vw":37.100639},{"c":37.44,"h":37.61,"l":36.79,"n":8324,"o":37.06,"t":"2025-07-10T04:00:00Z","v":385344,"vw":37.421472},{"c":36.73,"h":37.37,"l":36.67,"n":5948,"o":37.07,"t":"2025-07-11T04:00:00Z","v":350627,"vw":36.793314},{"c":37.18,"h":37.22,"l":36.655,"n":6688,"o":36.66,"t":"2025-07-14T04:00:00Z","v":303441,"vw":37.121623},{"c":35.77,"h":37.58,"l":35.74,"n":10402,"o":37.2,"t":"2025-07-15T04:00:00Z","v":475869,"vw":36.109619},{"c":36.32,"h":36.49,"l":35.44,"n":9432,"o":35.88,"t":"2025-07-16T04:00:00Z","v":507601,"vw":36.156655},{"c":36.79,"h":36.9,"l":36.26,"n":11133,"o":36.26,"t":"2025-07-17T04:00:00Z","v":560865,"vw":36.74753},{"c":37.32,"h":38.74,"l":37.125,"n":14849,"o":38.66,"t":"2025-07-18T04:00:00Z","v":758424,"vw":37.639448},{"c":37.5,"h":38.13,"l":37.37,"n":12750,"o":37.54,"t":"2025-07-21T04:00:00Z","v":677990,"vw":37.614343},{"c":37.06,"h":37.83,"l":37.01,"n":12469,"o":37.35,"t":"2025-07-22T04:00:00Z","v":839426,"vw":37.282462},{"c":36.83,"h":37.2,"l":36.28,"n":11030,"o":37.06,"t":"2025-07-23T04:00:00Z","v":659347,"vw":36.776706},{"c":36.86,"h":37.04,"l":36.47,"n":11627,"o":36.78,"t":"2025-07-24T04:00:00Z","v":780090,"vw":36.80487},{"c":36.45,"h":36.85,"l":36.135,"n":9406,"o":36.85,"t":"2025-07-25T04:00:00Z","v":436188,"vw":36.48775},{"c":36.38,"h":36.44,"l":36.04,"n":8062,"o":36.36,"t":"2025-07-28T04:00:00Z","v":382587,"vw":36.318714},{"c":35.89,"h":36.73,"l":35.84,"n":9664,"o":36.73,"t":"2025-07-29T04:00:00Z","v":394472,"vw":36.030596},{"c":35.11,"h":36.18,"l":34.92,"n":10228,"o":36.02,"t":"2025-07-30T04:00:00Z","v":373395,"vw":35.258421},{"c":34.62,"h":34.99,"l":34.43,"n":9770,"o":34.77,"t":"2025-07-31T04:00:00Z","v":488808,"vw":34.63423},{"c":34.05,"h":34.915,"l":33.53,"n":15863,"o":34.36,"t":"2025-08-01T04:00:00Z","v":813398,"vw":33.992772},{"c":34.38,"h":34.45,"l":34.02,"n":11991,"o":34.2,"t":"2025-08-04T04:00:00Z","v":706200,"vw":34.336082},{"c":34.31,"h":34.5,"l":33.59,"n":12558,"o":34.5,"t":"2025-08-05T04:00:00Z","v":712258,"vw":34.166227},{"c":34.01,"h":34.34,"l":33.945,"n":7292,"o":34.33,"t":"2025-08-06T04:00:00Z","v":330912,"vw":34.076391},{"c":33.62,"h":34.26,"l":33.56,"n":8851,"o":34.23,"t":"2025-08-07T04:00:00Z","v":513588,"vw":33.644603},{"c":34.04,"h":34.06,"l":33.54,"n":7394,"o":33.9,"t":"2025-08-08T04:00:00Z","v":321101,"vw":33.972418},{"c":33.9,"h":34.2,"l":33.66,"n":7321,"o":34.1,"t":"2025-08-11T04:00:00Z","v":427789,"vw":33.861664},{"c":35.04,"h":35.05,"l":33.95,"n":8412,"o":34.19,"t":"2025-08-12T04:00:00Z","v":397454,"vw":34.902416},{"c":36.01,"h":36.06,"l":35.06,"n":11956,"o":35.26,"t":"2025-08-13T04:00:00Z","v":614502,"vw":35.812478},{"c":36.43,"h":36.5,"l":33.52,"n":17884,"o":35.48,"t":"2025-08-14T04:00:00Z","v":1024767,"vw":36.198014},{"c":35.38,"h":36.8,"l":35.375,"n":14720,"o":36.55,"t":"2025-08-15T04:00:00Z","v":917055,"vw":35.730578},{"c":35.63,"h":36.055,"l":35.1,"n":9931,"o":35.31,"t":"2025-08-18T04:00:00Z","v":710611,"vw":35.569751},{"c":35.77,"h":36.2,"l":35.54,"n":9581,"o":35.54,"t":"2025-08-19T04:00:00Z","v":422215,"vw":35.803531},{"c":35.74,"h":35.99,"l":35.5,"n":7375,"o":35.88,"t":"2025-08-20T04:00:00Z","v":370727,"vw":35.719264},{"c":35.77,"h":35.985,"l":35.42,"n":7338,"o":35.55,"t":"2025-08-21T04:00:00Z","v":357556,"vw":35.779475},{"c":37.64,"h":37.76,"l":35.745,"n":13894,"o":36.01,"t":"2025-08-22T04:00:00Z","v":681134,"vw":37.446391},{"c":36.85,"h":37.59,"l":36.81,"n":8534,"o":37.31,"t":"2025-08-25T04:00:00Z","v":367066,"vw":36.996815},{"c":37.63,"h":37.895,"l":36.33,"n":13570,"o":36.85,"t":"2025-08-26T04:00:00Z","v":677586,"vw":37.615536},{"c":37.98,"h":38.09,"l":37.41,"n":12954,"o":37.41,"t":"2025-08-27T04:00:00Z","v":779761,"vw":37.932779},{"c":37.37,"h":38.12,"l":37.215,"n":8692,"o":38.12,"t":"2025-08-28T04:00:00Z","v":426682,"vw":37.414428},{"c":37.17,"h":37.7,"l":37.06,"n":7678,"o":37.49,"t":"2025-08-29T04:00:00Z","v":448794,"vw":37.24604},{"c":36.75,"h":37.005,"l":36.38,"n":9052,"o":36.74,"t":"2025-09-02T04:00:00Z","v":462639,"vw":36.735864},{"c":36.61,"h":37.03,"l":36.23,"n":7751,"o":36.51,"t":"2025-09-03T04:00:00Z","v":355095,"vw":36.5812},{"c":37.24,"h":37.255,"l":36.625,"n":7030,"o":36.89,"t":"2025-09-04T04:00:00Z","v":462321,"vw":37.124307},{"c":36.72,"h":37.83,"l":36.65,"n":8635,"o":37.4,"t":"2025-09-05T04:00:00Z","v":302985,"vw":36.865737},{"c":36.74,"h":37.35,"l":36.19,"n":8865,"o":36.77,"t":"2025-09-08T04:00:00Z","v":344836,"vw":36.657411},{"c":36.08,"h":36.7,"l":35.9,"n":8276,"o":36.53,"t":"2025-09-09T04:00:00Z","v":356724,"vw":36.14271},{"c":36.05,"h":36.32,"l":35.87,"n":8974,"o":35.92,"t":"2025-09-10T04:00:00Z","v":462522,"vw":36.058839},{"c":36.1,"h":36.17,"l":35.295,"n":13032,"o":35.97,"t":"2025-09-11T04:00:00Z","v":765490,"vw":35.85787},{"c":36.02,"h":36.3,"l":35.7401,"n":8370,"o":36.01,"t":"2025-09-12T04:00:00Z","v":417607,"vw":36.038571},{"c":35.43,"h":35.97,"l":35.34,"n":9341,"o":35.97,"t":"2025-09-15T04:00:00Z","v":350019,"vw":35.515943},{"c":35.03,"h":35.48,"l":34.765,"n":7578,"o":35.42,"t":"2025-09-16T04:00:00Z","v":472877,"vw":35.015047},{"c":35,"h":36.11,"l":34.8301,"n":12381,"o":35.2,"t":"2025-09-17T04:00:00Z","v":550109,"vw":35.2267},{"c":35.82,"h":35.8668,"l":34.955,"n":10738,"o":35.39,"t":"2025-09-18T04:00:00Z","v":596746,"vw":35.709338},{"c":34.87,"h":35.67,"l":34.805,"n":9634,"o":35.67,"t":"2025-09-19T04:00:00Z","v":1480699,"vw":35.060038},{"c":34.32,"h":34.93,"l":34.23,"n":8865,"o":34.63,"t":"2025-09-22T04:00:00Z","v":429518,"vw":34.38489},{"c":34.38,"h":34.89,"l":34.3,"n":10017,"o":34.42,"t":"2025-09-23T04:00:00Z","v":437713,"vw":34.437124},{"c":34.23,"h":34.53,"l":34.02,"n":6871,"o":34.39,"t":"2025-09-24T04:00:00Z","v":471458,"vw":34.224943},{"c":34.02,"h":34.22,"l":33.875,"n":6717,"o":34.17,"t":"2025-09-25T04:00:00Z","v":348216,"vw":34.040051},{"c":34.11,"h":34.35,"l":33.82,"n":8127,"o":33.975,"t":"2025-09-26T04:00:00Z","v":337262,"vw":34.090883},{"c":33.77,"h":34.16,"l":33.64,"n":9589,"o":34.16,"t":"2025-09-29T04:00:00Z","v":411673,"vw":33.798652},{"c":33.65,"h":33.93,"l":33.265,"n":8094,"o":33.72,"t":"2025-09-30T04:00:00Z","v":488649,"vw":33.590258},{"c":33.64,"h":33.91,"l":33.15,"n":8984,"o":33.6,"t":"2025-10-01T04:00:00Z","v":439402,"vw":33.576317},{"c":33.38,"h":33.7,"l":33.17,"n":9690,"o":33.47,"t":"2025-10-02T04:00:00Z","v":475083,"vw":33.373228},{"c":33.5,"h":33.95,"l":33.385,"n":8666,"o":33.47,"t":"2025-10-03T04:00:00Z","v":482740,"vw":33.59811},{"c":33.63,"h":34.11,"l":33.28,"n":10999,"o":33.71,"t":"2025-10-06T04:00:00Z","v":469067,"vw":33.650323},{"c":33.37,"h":34.01,"l":33.26,"n":10531,"o":33.62,"t":"2025-10-07T04:00:00Z","v":562920,"vw":33.456498},{"c":33.39,"h":33.6,"l":33.02,"n":9599,"o":33.59,"t":"2025-10-08T04:00:00Z","v":366250,"vw":33.371029},{"c":33.74,"h":33.77,"l":33.03,"n":11460,"o":33.36,"t":"2025-10-09T04:00:00Z","v":492336,"vw":33.62915},{"c":32.11,"h":33.96,"l":32.04,"n":12845,"o":33.74,"t":"2025-10-10T04:00:00Z","v":595177,"vw":32.401297},{"c":32.82,"h":32.885,"l":32.15,"n":10192,"o":32.37,"t":"2025-10-13T04:00:00Z","v":439014,"vw":32.709187},{"c":33.69,"h":33.91,"l":32.48,"n":11601,"o":32.5,"t":"2025-10-14T04:00:00Z","v":490583,"vw":33.489889},{"c":32.83,"h":33.76,"l":32.73,"n":10073,"o":33.64,"t":"2025-10-15T04:00:00Z","v":481847,"vw":32.912709},{"c":31.34,"h":32.885,"l":31.11,"n":19995,"o":32.64,"t":"2025-10-16T04:00:00Z","v":1017143,"vw":31.603144},{"c":31.53,"h":31.7,"l":31.28,"n":14279,"o":31.53,"t":"2025-10-17T04:00:00Z","v":577794,"vw":31.522313},{"c":32.24,"h":32.32,"l":31.56,"n":10903,"o":31.68,"t":"2025-10-20T04:00:00Z","v":449887,"vw":32.128576},{"c":32.17,"h":32.24,"l":31.925,"n":7980,"o":32.08,"t":"2025-10-21T04:00:00Z","v":344796,"vw":32.1396},{"c":32.17,"h":32.75,"l":31.7701,"n":10758,"o":32.24,"t":"2025-10-22T04:00:00Z","v":446037,"vw":32.252674},{"c":31.85,"h":32.17,"l":31.61,"n":12934,"o":32.15,"t":"2025-10-23T04:00:00Z","v":612508,"vw":31.925882},{"c":31.12,"h":31.75,"l":30.5,"n":17660,"o":31.26,"t":"2025-10-24T04:00:00Z","v":906333,"vw":31.057957},{"c":31.31,"h":32.065,"l":31.21,"n":17490,"o":31.49,"t":"2025-10-27T04:00:00Z","v":756014,"vw":31.511406},{"c":31.34,"h":31.56,"l":30.95,"n":12279,"o":31.31,"t":"2025-10-28T04:00:00Z","v":481392,"vw":31.350984},{"c":30.64,"h":31.66,"l":30.51,"n":15691,"o":31.06,"t":"2025-10-29T04:00:00Z","v":1095170,"vw":30.921578},{"c":30.7,"h":31.28,"l":30.51,"n":14678,"o":30.51,"t":"2025-10-30T04:00:00Z","v":914234,"vw":30.855174},{"c":30.89,"h":30.995,"l":30.1865,"n":11808,"o":30.68,"t":"2025-10-31T04:00:00Z","v":701129,"vw":30.798113},{"c":30.92,"h":30.9735,"l":30.25,"n":12445,"o":30.68,"t":"2025-11-03T05:00:00Z","v":714886,"vw":30.828481},{"c":30.65,"h":30.965,"l":30.4,"n":12166,"o":30.82,"t":"2025-11-04T05:00:00Z","v":645551,"vw":30.679419},{"c":31.22,"h":31.395,"l":30.6,"n":11482,"o":30.65,"t":"2025-11-05T05:00:00Z","v":541308,"vw":31.190767},{"c":30.75,"h":31.255,"l":30.68,"n":12671,"o":31.03,"t":"2025-11-06T05:00:00Z","v":576406,"vw":30.786468},{"c":31.35,"h":31.38,"l":30.68,"n":10707,"o":30.75,"t":"2025-11-07T05:00:00Z","v":530770,"vw":31.177585},{"c":31.25,"h":31.54,"l":31.07,"n":10415,"o":31.35,"t":"2025-11-10T05:00:00Z","v":534197,"vw":31.279385},{"c":31.44,"h":31.62,"l":31.07,"n":10136,"o":31.43,"t":"2025-11-11T05:00:00Z","v":484082,"vw":31.471408},{"c":31.36,"h":31.87,"l":31.28,"n":9698,"o":31.51,"t":"2025-11-12T05:00:00Z","v":445466,"vw":31.389433},{"c":30.97,"h":31.58,"l":30.85,"n":10841,"o":31.16,"t":"2025-11-13T05:00:00Z","v":457024,"vw":31.105924},{"c":31.14,"h":31.209,"l":30.355,"n":11910,"o":30.86,"t":"2025-11-14T05:00:00Z","v":617818,"vw":31.032637},{"c":29.86,"h":31.16,"l":29.8,"n":11441,"o":31.01,"t":"2025-11-17T05:00:00Z","v":566795,"vw":30.15193},{"c":30.23,"h":30.435,"l":29.8,"n":11809,"o":29.84,"t":"2025-11-18T05:00:00Z","v":710376,"vw":30.257117},{"c":30.2,"h":30.52,"l":30.01,"n":7873,"o":30.21,"t":"2025-11-19T05:00:00Z","v":415745,"vw":30.225941},{"c":30.33,"h":30.98,"l":30.1,"n":11463,"o":30.59,"t":"2025-11-20T05:00:00Z","v":615456,"vw":30.341596},{"c":31.36,"h":31.55,"l":30.23,"n":12582,"o":30.25,"t":"2025-11-21T05:00:00Z","v":670497,"vw":31.199741},{"c":30.96,"h":31.48,"l":30.88,"n":9414,"o":31.22,"t":"2025-11-24T05:00:00Z","v":639902,"vw":31.027286},{"c":31.65,"h":31.83,"l":30.9,"n":9159,"o":31.2,"t":"2025-11-25T05:00:00Z","v":567105,"vw":31.64604},{"c":31.24,"h":31.63,"l":31.145,"n":20671,"o":31.4,"t":"2025-11-26T05:00:00Z","v":1087105,"vw":31.314434},{"c":31.24,"h":31.43,"l":31.165,"n":8042,"o":31.23,"t":"2025-11-28T05:00:00Z","v":312720,"vw":31.280144},{"c":31.59,"h":31.88,"l":30.99,"n":10846,"o":31.06,"t":"2025-12-01T05:00:00Z","v":680848,"vw":31.582442},{"c":31.13,"h":31.78,"l":31.09,"n":10307,"o":31.74,"t":"2025-12-02T05:00:00Z","v":586369,"vw":31.296128},{"c":31.65,"h":31.75,"l":31.01,"n":11707,"o":31.28,"t":"2025-12-03T05:00:00Z","v":733558,"vw":31.604824},{"c":31.61,"h":31.85,"l":31.49,"n":13273,"o":31.6,"t":"2025-12-04T05:00:00Z","v":922062,"vw":31.638061},{"c":31.06,"h":31.585,"l":31.05,"n":12256,"o":31.56,"t":"2025-12-05T05:00:00Z","v":700160,"vw":31.183003},{"c":31.13,"h":31.53,"l":30.915,"n":14085,"o":31.07,"t":"2025-12-08T05:00:00Z","v":916335,"vw":31.212114},{"c":31.07,"h":31.5,"l":31.02,"n":11866,"o":31.18,"t":"2025-12-09T05:00:00Z","v":695850,"vw":31.203195},{"c":31.67,"h":31.86,"l":31.01,"n":16744,"o":31.04,"t":"2025-12-10T05:00:00Z","v":1687246,"vw":31.488225},{"c":31.75,"h":32.1,"l":31.7,"n":15831,"o":31.7,"t":"2025-12-11T05:00:00Z","v":909602,"vw":31.835193},{"c":31.59,"h":31.96,"l":31.49,"n":16442,"o":31.9,"t":"2025-12-12T05:00:00Z","v":1048991,"vw":31.610226},{"c":31.37,"h":31.89,"l":31.105,"n":15535,"o":31.68,"t":"2025-12-15T05:00:00Z","v":944266,"vw":31.322248},{"c":31.49,"h":31.62,"l":31.26,"n":20324,"o":31.49,"t":"2025-12-16T05:00:00Z","v":1291196,"vw":31.469371},{"c":31.29,"h":31.82,"l":31.255,"n":13401,"o":31.41,"t":"2025-12-17T05:00:00Z","v":775169,"vw":31.387958},{"c":31.23,"h":31.69,"l":31.1,"n":15797,"o":31.5,"t":"2025-12-18T05:00:00Z","v":888434,"vw":31.292819},{"c":31.06,"h":31.29,"l":30.61,"n":14188,"o":31.15,"t":"2025-12-19T05:00:00Z","v":2290900,"vw":31.034433},{"c":31.16,"h":31.485,"l":30.93,"n":12385,"o":31.03,"t":"2025-12-22T05:00:00Z","v":608945,"vw":31.213091},{"c":30.96,"h":31.38,"l":30.8974,"n":12585,"o":31.02,"t":"2025-12-23T05:00:00Z","v":657233,"vw":31.06911},{"c":30.86,"h":31.02,"l":30.81,"n":5364,"o":30.92,"t":"2025-12-24T05:00:00Z","v":272892,"vw":30.898354},{"c":30.85,"h":30.97,"l":30.63,"n":9889,"o":30.89,"t":"2025-12-26T05:00:00Z","v":510565,"vw":30.843455},{"c":30.52,"h":31,"l":30.4519,"n":12393,"o":30.94,"t":"2025-12-29T05:00:00Z","v":588870,"vw":30.592135},{"c":30.36,"h":30.545,"l":30.29,"n":12037,"o":30.46,"t":"2025-12-30T05:00:00Z","v":669951,"vw":30.383434},{"c":29.87,"h":30.405,"l":29.84,"n":12927,"o":30.3,"t":"2025-12-31T05:00:00Z","v":807673,"vw":29.969861},{"c":30.02,"h":30.26,"l":29.435,"n":13795,"o":29.91,"t":"2026-01-02T05:00:00Z","v":960560,"vw":29.919895},{"c":30.77,"h":31.2,"l":29.64,"n":15586,"o":29.9,"t":"2026-01-05T05:00:00Z","v":1078675,"vw":30.834596},{"c":31.33,"h":31.52,"l":30.49,"n":15803,"o":30.52,"t":"2026-01-06T05:00:00Z","v":812927,"vw":31.159116},{"c":31.01,"h":31.555,"l":30.6701,"n":12931,"o":31.39,"t":"2026-01-07T05:00:00Z","v":626840,"vw":30.958535},{"c":32.08,"h":32.33,"l":30.82,"n":16329,"o":30.82,"t":"2026-01-08T05:00:00Z","v":722363,"vw":32.035427},{"c":31.57,"h":32.3399,"l":31.455,"n":13381,"o":32.02,"t":"2026-01-09T05:00:00Z","v":696484,"vw":31.690174},{"c":31.52,"h":31.55,"l":31.15,"n":10787,"o":31.21,"t":"2026-01-12T05:00:00Z","v":585788,"vw":31.45372},{"c":31.77,"h":31.91,"l":31.47,"n":15156,"o":31.52,"t":"2026-01-13T05:00:00Z","v":760719,"vw":31.6933},{"c":32.14,"h":32.43,"l":31.655,"n":14611,"o":31.77,"t":"2026-01-14T05:00:00Z","v":742516,"vw":32.129361},{"c":32.65,"h":32.97,"l":32.05,"n":14097,"o":32.05,"t":"2026-01-15T05:00:00Z","v":608804,"vw":32.672254},{"c":32.54,"h":32.84,"l":31.835,"n":13157,"o":32.61,"t":"2026-01-16T05:00:00Z","v":686632,"vw":32.575948},{"c":32.33,"h":32.59,"l":31.76,"n":12514,"o":31.99,"t":"2026-01-20T05:00:00Z","v":511692,"vw":32.352961},{"c":33.81,"h":33.9,"l":32.445,"n":16942,"o":32.54,"t":"2026-01-21T05:00:00Z","v":824448,"vw":33.68961},{"c":33.7,"h":34.57,"l":33.21,"n":18354,"o":33.82,"t":"2026-01-22T05:00:00Z","v":956466,"vw":33.863466},{"c":32.75,"h":34.375,"l":32.57,"n":20811,"o":33.4,"t":"2026-01-23T05:00:00Z","v":892552,"vw":33.133481},{"c":32.05,"h":33.655,"l":31.8,"n":20195,"o":32.71,"t":"2026-01-26T05:00:00Z","v":1165134,"vw":32.119613},{"c":31.84,"h":32.435,"l":31.815,"n":14783,"o":32.21,"t":"2026-01-27T05:00:00Z","v":718409,"vw":32.000626},{"c":31.32,"h":31.94,"l":31.21,"n":15217,"o":31.92,"t":"2026-01-28T05:00:00Z","v":792598,"vw":31.43165},{"c":31.75,"h":31.805,"l":31.205,"n":16738,"o":31.44,"t":"2026-01-29T05:00:00Z","v":923939,"vw":31.650089},{"c":31.82,"h":31.955,"l":31.22,"n":16803,"o":31.53,"t":"2026-01-30T05:00:00Z","v":2513986,"vw":31.777891},{"c":32.41,"h":32.76,"l":31.69,"n":19878,"o":31.84,"t":"2026-02-02T05:00:00Z","v":846493,"vw":32.441905},{"c":33.29,"h":33.55,"l":32.25,"n":23869,"o":32.26,"t":"2026-02-03T05:00:00Z","v":1151972,"vw":33.06626},{"c":34.16,"h":34.43,"l":32,"n":15976,"o":33.58,"t":"2026-02-04T05:00:00Z","v":727992,"vw":34.143458},{"c":34.22,"h":34.64,"l":33.9,"n":20423,"o":34.16,"t":"2026-02-05T05:00:00Z","v":776446,"vw":34.205519},{"c":34.78,"h":35,"l":34.35,"n":15797,"o":34.47,"t":"2026-02-06T05:00:00Z","v":970622,"vw":34.812677},{"c":34.54,"h":34.9,"l":34.345,"n":13475,"o":34.6,"t":"2026-02-09T05:00:00Z","v":535922,"vw":34.609405},{"c":33.67,"h":34.72,"l":33.624,"n":16063,"o":34.35,"t":"2026-02-10T05:00:00Z","v":623121,"vw":33.861449},{"c":33.63,"h":34.34,"l":33.35,"n":14417,"o":33.9,"t":"2026-02-11T05:00:00Z","v":682001,"vw":33.614999},{"c":33.44,"h":34.6,"l":33.06,"n":16110,"o":33.95,"t":"2026-02-12T05:00:00Z","v":870215,"vw":33.49156},{"c":33.48,"h":33.72,"l":33.04,"n":10626,"o":33.44,"t":"2026-02-13T05:00:00Z","v":468055,"vw":33.45015},{"c":33.45,"h":34.04,"l":33.18,"n":14557,"o":33.6,"t":"2026-02-17T05:00:00Z","v":682484,"vw":33.484445},{"c":32.97,"h":33.99,"l":32.86,"n":12954,"o":33.29,"t":"2026-02-18T05:00:00Z","v":498464,"vw":33.088315},{"c":33.1,"h":33.14,"l":32.63,"n":13031,"o":32.72,"t":"2026-02-19T05:00:00Z","v":474384,"vw":32.974232},{"c":33.33,"h":33.71,"l":32.53,"n":12578,"o":33.06,"t":"2026-02-20T05:00:00Z","v":888484,"vw":33.322207},{"c":31.98,"h":33.445,"l":31.84,"n":14924,"o":33.31,"t":"2026-02-23T05:00:00Z","v":667291,"vw":32.063106},{"c":32.22,"h":32.445,"l":31.68,"n":12185,"o":32.06,"t":"2026-02-24T05:00:00Z","v":472587,"vw":32.12926},{"c":32.74,"h":32.86,"l":32.155,"n":11373,"o":32.45,"t":"2026-02-25T05:00:00Z","v":449344,"vw":32.693937},{"c":33.45,"h":33.57,"l":32.62,"n":19472,"o":32.89,"t":"2026-02-26T05:00:00Z","v":800229,"vw":33.391288},{"c":30.93,"h":32.71,"l":30.895,"n":21043,"o":32.7,"t":"2026-02-27T05:00:00Z","v":1382373,"vw":31.313687},{"c":30.87,"h":31.965,"l":30.03,"n":34778,"o":30.45,"t":"2026-03-02T05:00:00Z","v":1924654,"vw":31.013282},{"c":30.34,"h":30.75,"l":29.55,"n":19770,"o":30.12,"t":"2026-03-03T05:00:00Z","v":1149504,"vw":30.291385},{"c":30.48,"h":30.82,"l":30.24,"n":17696,"o":30.64,"t":"2026-03-04T05:00:00Z","v":836403,"vw":30.555708},{"c":30.3,"h":30.45,"l":29.85,"n":17253,"o":30.04,"t":"2026-03-05T05:00:00Z","v":786266,"vw":30.214792},{"c":30.08,"h":30.15,"l":28.89,"n":19599,"o":29.44,"t":"2026-03-06T05:00:00Z","v":971981,"vw":29.842253},{"c":30.26,"h":30.41,"l":29.11,"n":23007,"o":29.71,"t":"2026-03-09T04:00:00Z","v":1061790,"vw":29.943024},{"c":30.39,"h":31.04,"l":29.87,"n":17992,"o":30.18,"t":"2026-03-10T04:00:00Z","v":801107,"vw":30.484559},{"c":29.88,"h":30.35,"l":29.655,"n":18535,"o":29.98,"t":"2026-03-11T04:00:00Z","v":877323,"vw":29.874809},{"c":29.61,"h":29.92,"l":28.54,"n":19166,"o":29.03,"t":"2026-03-12T04:00:00Z","v":917862,"vw":29.598161},{"c":29.56,"h":29.94,"l":29.01,"n":15312,"o":29.58,"t":"2026-03-13T04:00:00Z","v":750569,"vw":29.452271},{"c":29.49,"h":29.96,"l":29.46,"n":13806,"o":29.79,"t":"2026-03-16T04:00:00Z","v":727199,"vw":29.56694},{"c":29.33,"h":29.945,"l":28.9844,"n":14793,"o":29.84,"t":"2026-03-17T04:00:00Z","v":849252,"vw":29.376398},{"c":28.59,"h":29.27,"l":28.52,"n":17684,"o":29.06,"t":"2026-03-18T04:00:00Z","v":901195,"vw":28.717237},{"c":28.65,"h":28.86,"l":28.115,"n":15665,"o":28.52,"t":"2026-03-19T04:00:00Z","v":670752,"vw":28.525164},{"c":28.95,"h":29.06,"l":28.4,"n":19386,"o":28.6,"t":"2026-03-20T04:00:00Z","v":2125521,"vw":28.880833},{"c":29.54,"h":30.21,"l":29.31,"n":18707,"o":29.72,"t":"2026-03-23T04:00:00Z","v":917961,"vw":29.645441},{"c":29.55,"h":29.975,"l":29.21,"n":13878,"o":29.21,"t":"2026-03-24T04:00:00Z","v":683832,"vw":29.615715},{"c":29.39,"h":29.945,"l":29.19,"n":12311,"o":29.85,"t":"2026-03-25T04:00:00Z","v":517351,"vw":29.390468},{"c":29.53,"h":29.55,"l":29.16,"n":12570,"o":29.16,"t":"2026-03-26T04:00:00Z","v":621794,"vw":29.45439},{"c":28.99,"h":29.45,"l":28.965,"n":12516,"o":29.31,"t":"2026-03-27T04:00:00Z","v":613344,"vw":29.138006},{"c":29.13,"h":29.4,"l":29.02,"n":12186,"o":29.11,"t":"2026-03-30T04:00:00Z","v":557887,"vw":29.1505},{"c":29.45,"h":29.76,"l":29.1,"n":15704,"o":29.65,"t":"2026-03-31T04:00:00Z","v":1014460,"vw":29.43552},{"c":29.85,"h":30.1,"l":29.5,"n":11896,"o":29.6,"t":"2026-04-01T04:00:00Z","v":566541,"vw":29.875723},{"c":29.98,"h":30.02,"l":29.38,"n":12927,"o":29.62,"t":"2026-04-02T04:00:00Z","v":593180,"vw":29.907756},{"c":30.39,"h":30.45,"l":29.75,"n":9191,"o":29.8,"t":"2026-04-06T04:00:00Z","v":502487,"vw":30.287546},{"c":30.52,"h":30.76,"l":30.24,"n":14772,"o":30.32,"t":"2026-04-07T04:00:00Z","v":636035,"vw":30.534621},{"c":31.21,"h":31.675,"l":31.15,"n":16765,"o":31.23,"t":"2026-04-08T04:00:00Z","v":796871,"vw":31.230894},{"c":31.68,"h":31.79,"l":30.85,"n":15656,"o":30.96,"t":"2026-04-09T04:00:00Z","v":602782,"vw":31.531946},{"c":31.16,"h":31.64,"l":31.08,"n":11171,"o":31.53,"t":"2026-04-10T04:00:00Z","v":458268,"vw":31.18843},{"c":31.43,"h":31.52,"l":30.83,"n":12145,"o":31.07,"t":"2026-04-13T04:00:00Z","v":584923,"vw":31.338579},{"c":31.4,"h":31.45,"l":30.13,"n":14298,"o":31.26,"t":"2026-04-14T04:00:00Z","v":637821,"vw":31.315377},{"c":31.14,"h":31.535,"l":30.135,"n":14612,"o":31.37,"t":"2026-04-15T04:00:00Z","v":660278,"vw":31.172408},{"c":30.96,"h":31.135,"l":30.79,"n":11738,"o":30.99,"t":"2026-04-16T04:00:00Z","v":674538,"vw":30.967823},{"c":32.47,"h":33,"l":31.61,"n":19640,"o":32.26,"t":"2026-04-17T04:00:00Z","v":885119,"vw":32.527027},{"c":32.64,"h":32.845,"l":31.92,"n":12860,"o":32.41,"t":"2026-04-20T04:00:00Z","v":715870,"vw":32.624968},{"c":32.26,"h":32.94,"l":32.18,"n":17066,"o":32.6,"t":"2026-04-21T04:00:00Z","v":916668,"vw":32.427263},{"c":31.99,"h":32.49,"l":31.8,"n":14464,"o":32.43,"t":"2026-04-22T04:00:00Z","v":652448,"vw":32.071622},{"c":32.41,"h":32.45,"l":31.75,"n":13309,"o":32.04,"t":"2026-04-23T04:00:00Z","v":508450,"vw":32.291082},{"c":31.96,"h":32.59,"l":31.85,"n":12684,"o":32.29,"t":"2026-04-24T04:00:00Z","v":562125,"vw":32.013733},{"c":32.43,"h":32.7,"l":31.89,"n":14161,"o":31.89,"t":"2026-04-27T04:00:00Z","v":624337,"vw":32.417707},{"c":32.68,"h":32.84,"l":32.47,"n":15645,"o":32.6,"t":"2026-04-28T04:00:00Z","v":705769,"vw":32.682654},{"c":31.84,"h":32.57,"l":31.79,"n":13556,"o":32.34,"t":"2026-04-29T04:00:00Z","v":738663,"vw":32.040284},{"c":32.27,"h":32.465,"l":31.6,"n":10854,"o":31.73,"t":"2026-04-30T04:00:00Z","v":610179,"vw":32.259838},{"c":32.56,"h":32.75,"l":31.93,"n":15261,"o":32.31,"t":"2026-05-01T04:00:00Z","v":1025539,"vw":32.590578},{"c":31.79,"h":32.46,"l":31.675,"n":16261,"o":32.21,"t":"2026-05-04T04:00:00Z","v":673123,"vw":31.918578},{"c":32.22,"h":32.31,"l":31.77,"n":11844,"o":31.83,"t":"2026-05-05T04:00:00Z","v":558641,"vw":32.180134},{"c":32.6,"h":32.96,"l":32.54,"n":18809,"o":32.56,"t":"2026-05-06T04:00:00Z","v":914915,"vw":32.646329},{"c":32.39,"h":32.9,"l":32.36,"n":13657,"o":32.73,"t":"2026-05-07T04:00:00Z","v":696908,"vw":32.484733},{"c":32.26,"h":32.65,"l":32.085,"n":11112,"o":32.34,"t":"2026-05-08T04:00:00Z","v":609796,"vw":32.27297},{"c":31.48,"h":32.415,"l":31.32,"n":16933,"o":32.38,"t":"2026-05-11T04:00:00Z","v":700235,"vw":31.536413},{"c":31.7,"h":31.91,"l":30.89,"n":18315,"o":31.62,"t":"2026-05-12T04:00:00Z","v":819579,"vw":31.568678},{"c":31.31,"h":31.83,"l":31.09,"n":16343,"o":31.46,"t":"2026-05-13T04:00:00Z","v":723457,"vw":31.318069},{"c":31.4,"h":31.9,"l":31.34,"n":14136,"o":31.57,"t":"2026-05-14T04:00:00Z","v":692803,"vw":31.525943},{"c":31.1,"h":31.645,"l":30.89,"n":16080,"o":31.4,"t":"2026-05-15T04:00:00Z","v":993048,"vw":31.103149},{"c":31.75,"h":31.88,"l":31.055,"n":15792,"o":31.2,"t":"2026-05-18T04:00:00Z","v":648770,"vw":31.729223},{"c":31.61,"h":31.705,"l":31.2712,"n":13835,"o":31.68,"t":"2026-05-19T04:00:00Z","v":544859,"vw":31.584657},{"c":32.1,"h":32.32,"l":31.42,"n":16498,"o":31.54,"t":"2026-05-20T04:00:00Z","v":782457,"vw":32.056241},{"c":32.19,"h":32.29,"l":31.6,"n":14010,"o":31.86,"t":"2026-05-21T04:00:00Z","v":650405,"vw":32.124486},{"c":32.24,"h":32.68,"l":32,"n":11222,"o":32.25,"t":"2026-05-22T04:00:00Z","v":577995,"vw":32.270626},{"c":32.64,"h":32.74,"l":32.29,"n":18342,"o":32.29,"t":"2026-05-26T04:00:00Z","v":775685,"vw":32.587336},{"c":32.47,"h":32.86,"l":32.3,"n":18770,"o":32.8,"t":"2026-05-27T04:00:00Z","v":738659,"vw":32.561223},{"c":32.7,"h":32.72,"l":32.115,"n":17248,"o":32.3,"t":"2026-05-28T04:00:00Z","v":712984,"vw":32.587337},{"c":32.68,"h":32.83,"l":32.4601,"n":12645,"o":32.53,"t":"2026-05-29T04:00:00Z","v":838239,"vw":32.674351},{"c":32.17,"h":32.5,"l":31.77,"n":20913,"o":32.42,"t":"2026-06-01T04:00:00Z","v":985816,"vw":32.106463},{"c":32.64,"h":32.86,"l":31.93,"n":18692,"o":32.02,"t":"2026-06-02T04:00:00Z","v":906398,"vw":32.624808},{"c":31.71,"h":32.43,"l":31.695,"n":20455,"o":32.41,"t":"2026-06-03T04:00:00Z","v":906285,"vw":31.824406},{"c":32.35,"h":32.75,"l":32.03,"n":16624,"o":32.11,"t":"2026-06-04T04:00:00Z","v":1258308,"vw":32.443852},{"c":32.48,"h":32.77,"l":32.36,"n":19413,"o":32.43,"t":"2026-06-05T04:00:00Z","v":878472,"vw":32.505531},{"c":32.68,"h":32.93,"l":32.54,"n":15168,"o":32.58,"t":"2026-06-08T04:00:00Z","v":761846,"vw":32.747645},{"c":33.12,"h":33.71,"l":32.9,"n":20731,"o":32.9,"t":"2026-06-09T04:00:00Z","v":974936,"vw":33.222891},{"c":33.21,"h":33.6199,"l":33.045,"n":23544,"o":33.34,"t":"2026-06-10T04:00:00Z","v":1115237,"vw":33.282344},{"c":33.3,"h":33.49,"l":32.96,"n":19772,"o":33.45,"t":"2026-06-11T04:00:00Z","v":768351,"vw":33.281749},{"c":33.65,"h":33.66,"l":33.16,"n":15691,"o":33.16,"t":"2026-06-12T04:00:00Z","v":665782,"vw":33.52427},{"c":33.35,"h":34.075,"l":33.1101,"n":18480,"o":33.79,"t":"2026-06-15T04:00:00Z","v":897493,"vw":33.402197},{"c":33.39,"h":33.66,"l":33.24,"n":15643,"o":33.41,"t":"2026-06-16T04:00:00Z","v":942940,"vw":33.389381},{"c":32.57,"h":33.48,"l":32.272,"n":25452,"o":33.2,"t":"2026-06-17T04:00:00Z","v":1163810,"vw":32.752989},{"c":32.78,"h":33.085,"l":32.69,"n":18279,"o":32.86,"t":"2026-06-18T04:00:00Z","v":1977010,"vw":32.80977},{"c":33.09,"h":33.39,"l":32.77,"n":11990,"o":32.77,"t":"2026-06-22T04:00:00Z","v":662707,"vw":33.137008},{"c":33.5,"h":33.5699,"l":32.87,"n":15625,"o":33,"t":"2026-06-23T04:00:00Z","v":881100,"vw":33.423746},{"c":34.04,"h":34.11,"l":33.51,"n":23784,"o":33.51,"t":"2026-06-24T04:00:00Z","v":1127691,"vw":33.977277},{"c":34.94,"h":35.31,"l":33.695,"n":23516,"o":34.3,"t":"2026-06-25T04:00:00Z","v":1300188,"vw":34.854302},{"c":35.24,"h":35.42,"l":34.95,"n":19516,"o":35.14,"t":"2026-06-26T04:00:00Z","v":4501263,"vw":35.232626},{"c":34.48,"h":35.12,"l":34.29,"n":22664,"o":34.97,"t":"2026-06-29T04:00:00Z","v":1219189,"vw":34.552294},{"c":34.6,"h":34.82,"l":34.22,"n":17189,"o":34.48,"t":"2026-06-30T04:00:00Z","v":935817,"vw":34.624511},{"c":35.45,"h":35.58,"l":34.5,"n":19016,"o":34.67,"t":"2026-07-01T04:00:00Z","v":993834,"vw":35.322945},{"c":34.88,"h":35.77,"l":34.645,"n":20217,"o":35.68,"t":"2026-07-02T04:00:00Z","v":947835,"vw":34.930756},{"c":34.75,"h":35.095,"l":34.67,"n":14262,"o":34.8,"t":"2026-07-06T04:00:00Z","v":587971,"vw":34.786961},{"c":34.67,"h":35.18,"l":34.64,"n":12339,"o":34.91,"t":"2026-07-07T04:00:00Z","v":726065,"vw":34.756546},{"c":33.98,"h":34.58,"l":33.9,"n":19264,"o":34.25,"t":"2026-07-08T04:00:00Z","v":1008281,"vw":34.091264},{"c":34.63,"h":34.74,"l":34,"n":13891,"o":34,"t":"2026-07-09T04:00:00Z","v":693096,"vw":34.585864},{"c":34.56,"h":34.8413,"l":34.29,"n":12630,"o":34.74,"t":"2026-07-10T04:00:00Z","v":621788,"vw":34.533193},{"c":34.72,"h":34.865,"l":34.5,"n":12968,"o":34.7,"t":"2026-07-13T04:00:00Z","v":657149,"vw":34.702176},{"c":34.64,"h":34.87,"l":34.405,"n":11990,"o":34.69,"t":"2026-07-14T04:00:00Z","v":680027,"vw":34.648823},{"c":35.22,"h":35.415,"l":34.73,"n":14232,"o":34.74,"t":"2026-07-15T04:00:00Z","v":795345,"vw":35.184756},{"c":36.5,"h":36.52,"l":35.14,"n":16978,"o":35.35,"t":"2026-07-16T04:00:00Z","v":1143066,"vw":36.36123},{"c":35.32,"h":36.36,"l":35.16,"n":24032,"o":36.29,"t":"2026-07-17T04:00:00Z","v":1291909,"vw":35.593256},{"c":34.88,"h":35.34,"l":34.585,"n":17141,"o":35.32,"t":"2026-07-20T04:00:00Z","v":817344,"vw":34.850588},{"c":34.78,"h":34.94,"l":34.33,"n":15643,"o":34.66,"t":"2026-07-21T04:00:00Z","v":878858,"vw":34.661605},{"c":34.68,"h":34.86,"l":34.43,"n":13907,"o":34.86,"t":"2026-07-22T04:00:00Z","v":727933,"vw":34.625581},{"c":34.5,"h":34.52,"l":33.94,"n":17078,"o":34.48,"t":"2026-07-23T04:00:00Z","v":848959,"vw":34.333395},{"c":34.68,"h":35.12,"l":34.51,"n":14752,"o":34.67,"t":"2026-07-24T04:00:00Z","v":676735,"vw":34.801007},{"c":34.44,"h":35.015,"l":34.42,"n":11593,"o":34.85,"t":"2026-07-27T04:00:00Z","v":576871,"vw":34.583664},{"c":35.21,"h":35.27,"l":34.74,"n":15543,"o":34.84,"t":"2026-07-28T04:00:00Z","v":905259,"vw":35.096172},{"c":35.24,"h":35.48,"l":35.01,"n":18339,"o":35.03,"t":"2026-07-29T04:00:00Z","v":850945,"vw":35.228348},{"c":34.92,"h":35.57,"l":34.9,"n":15285,"o":35.31,"t":"2026-07-30T04:00:00Z","v":632681,"vw":35.021842},{"c":35.14,"h":35.29,"l":34.75,"n":16798,"o":35.26,"t":"2026-07-31T04:00:00Z","v":807902,"vw":35.120791},{"c":35.42,"h":35.745,"l":35.2,"n":15747,"o":35.42,"t":"2026-08-03T04:00:00Z","v":776265,"vw":35.47253},{"c":35.53,"h":35.71,"l":35.2,"n":15509,"o":35.4,"t":"2026-08-04T04:00:00Z","v":773854,"vw":35.551001},{"c":35.31,"h":35.76,"l":35.21,"n":13058,"o":35.76,"t":"2026-08-05T04:00:00Z","v":688656,"vw":35.366385},{"c":34.71,"h":35.62,"l":34.68,"n":12715,"o":35.56,"t":"2026-08-06T04:00:00Z","v":478090,"vw":34.840575},{"c":34.67,"h":34.76,"l":34.345,"n":13769,"o":34.52,"t":"2026-08-07T04:00:00Z","v":593284,"vw":34.646324},{"c":34.37,"h":34.69,"l":34.2,"n":12661,"o":34.55,"t":"2026-08-10T04:00:00Z","v":596167,"vw":34.350019},{"c":34.8,"h":34.959,"l":34.45,"n":12158,"o":34.45,"t":"2026-08-11T04:00:00Z","v":570400,"vw":34.794366},{"c":34.95,"h":35.04,"l":34.68,"n":11728,"o":34.76,"t":"2026-08-12T04:00:00Z","v":545600,"vw":34.916158},{"c":35.13,"h":35.32,"l":35.05,"n":9682,"o":35.14,"t":"2026-08-13T04:00:00Z","v":478318,"vw":35.14716},{"c":35.28,"h":35.36,"l":34.95,"n":9701,"o":35.02,"t":"2026-08-14T04:00:00Z","v":513431,"vw":35.252261},{"c":34.86,"h":35.33,"l":34.81,"n":14200,"o":35.1,"t":"2026-08-17T04:00:00Z","v":759969,"vw":34.960092},{"c":34.63,"h":34.93,"l":34.47,"n":11603,"o":34.93,"t":"2026-08-18T04:00:00Z","v":577812,"vw":34.61876},{"c":34.12,"h":34.78,"l":33.965,"n":15856,"o":34.78,"t":"2026-08-19T04:00:00Z","v":716819,"vw":34.20445},{"c":34.23,"h":34.4,"l":33.87,"n":12073,"o":34.04,"t":"2026-08-20T04:00:00Z","v":785698,"vw":34.226521},{"c":34.13,"h":34.69,"l":33.98,"n":11471,"o":34.47,"t":"2026-08-21T04:00:00Z","v":757259,"vw":34.16335},{"c":33.96,"h":34.51,"l":33.91,"n":11434,"o":34.21,"t":"2026-08-24T04:00:00Z","v":521511,"vw":34.084426},{"c":33.71,"h":34.08,"l":33.53,"n":11110,"o":33.97,"t":"2026-08-25T04:00:00Z","v":542799,"vw":33.679252},{"c":33.67,"h":33.98,"l":33.5667,"n":11627,"o":33.85,"t":"2026-08-26T04:00:00Z","v":498950,"vw":33.727041},{"c":33.07,"h":33.65,"l":32.8437,"n":11384,"o":33.34,"t":"2026-08-27T04:00:00Z","v":566442,"vw":33.157863},{"c":33.39,"h":33.5,"l":33.08,"n":12237,"o":33.19,"t":"2026-08-28T04:00:00Z","v":634499,"vw":33.340457},{"c":33.23,"h":33.36,"l":33.06,"n":11458,"o":33.36,"t":"2026-08-31T04:00:00Z","v":605761,"vw":33.221561},{"c":32.6,"h":33.3,"l":32.56,"n":13174,"o":33.19,"t":"2026-09-01T04:00:00Z","v":544131,"vw":32.750833},{"c":33.22,"h":33.52,"l":32.77,"n":14318,"o":32.77,"t":"2026-09-02T04:00:00Z","v":775785,"vw":33.227212},{"c":33.34,"h":33.67,"l":33.185,"n":11172,"o":33.36,"t":"2026-09-03T04:00:00Z","v":501248,"vw":33.342467},{"c":33.44,"h":33.65,"l":33.11,"n":10321,"o":33.11,"t":"2026-09-04T04:00:00Z","v":430523,"vw":33.469069},{"c":33.11,"h":33.41,"l":33.05,"n":11953,"o":33.22,"t":"2026-09-08T04:00:00Z","v":588926,"vw":33.197087},{"c":32.69,"h":32.98,"l":32.52,"n":13803,"o":32.66,"t":"2026-09-09T04:00:00Z","v":640793,"vw":32.657623},{"c":33.06,"h":33.08,"l":32.32,"n":13235,"o":32.68,"t":"2026-09-10T04:00:00Z","v":619952,"vw":32.846667},{"c":33.16,"h":33.45,"l":32.825,"n":14704,"o":33.38,"t":"2026-09-11T04:00:00Z","v":674221,"vw":33.11474},{"c":33.26,"h":33.44,"l":32.85,"n":17508,"o":32.97,"t":"2026-09-14T04:00:00Z","v":826861,"vw":33.258621},{"c":33.63,"h":33.645,"l":33.25,"n":17506,"o":33.25,"t":"2026-09-15T04:00:00Z","v":931278,"vw":33.54713},{"c":33.32,"h":33.72,"l":32.63,"n":21828,"o":33.51,"t":"2026-09-16T04:00:00Z","v":1255316,"vw":33.270525},{"c":32.84,"h":33.66,"l":32.84,"n":16043,"o":33.66,"t":"2026-09-17T04:00:00Z","v":630524,"vw":33.026595},{"c":32.81,"h":32.93,"l":32.52,"n":9656,"o":32.84,"t":"2026-09-18T04:00:00Z","v":1542518,"vw":32.801717},{"c":32.74,"h":33.111,"l":32.69,"n":11489,"o":32.88,"t":"2026-09-21T04:00:00Z","v":507653,"vw":32.780495},{"c":32.31,"h":33.27,"l":32.26,"n":16178,"o":33.27,"t":"2026-09-22T04:00:00Z","v":1156004,"vw":32.455758},{"c":31.92,"h":32.425,"l":31.915,"n":15541,"o":32.31,"t":"2026-09-23T04:00:00Z","v":771948,"vw":32.095166},{"c":32.17,"h":32.23,"l":31.67,"n":14776,"o":32.14,"t":"2026-09-24T04:00:00Z","v":833683,"vw":32.054252},{"c":32.45,"h":32.59,"l":32.18,"n":14121,"o":32.18,"t":"2026-09-25T04:00:00Z","v":844185,"vw":32.444276},{"c":32.05,"h":32.36,"l":31.93,"n":14747,"o":32.31,"t":"2026-09-28T04:00:00Z","v":779074,"vw":32.078426},{"c":31.73,"h":32.19,"l":31.535,"n":16189,"o":32.03,"t":"2026-09-29T04:00:00Z","v":1068245,"vw":31.719255},{"c":31.74,"h":32.1,"l":31.4,"n":16359,"o":31.77,"t":"2026-09-30T04:00:00Z","v":1039559,"vw":31.685188},{"c":31.75,"h":32.125,"l":31.05,"n":17319,"o":31.56,"t":"2026-10-01T04:00:00Z","v":1062816,"vw":31.622984},{"c":32.15,"h":32.45,"l":31.98,"n":14163,"o":32.03,"t":"2026-10-02T04:00:00Z","v":849496,"vw":32.146022},{"c":32.03,"h":32.2,"l":31.73,"n":13872,"o":32.13,"t":"2026-10-05T04:00:00Z","v":1009627,"vw":32.012621},{"c":31.92,"h":32.29,"l":31.815,"n":11646,"o":32.14,"t":"2026-10-06T04:00:00Z","v":654221,"vw":31.946242},{"c":31.39,"h":31.76,"l":31.21,"n":13476,"o":31.63,"t":"2026-10-07T04:00:00Z","v":639418,"vw":31.393798},{"c":31.43,"h":31.65,"l":31.13,"n":20266,"o":31.39,"t":"2026-10-08T04:00:00Z","v":1169212,"vw":31.431267},{"c":30.77,"h":31.37,"l":30.76,"n":15935,"o":31.28,"t":"2026-10-09T04:00:00Z","v":1013100,"vw":30.909654},{"c":30.79,"h":31.201,"l":30.77,"n":12091,"o":30.77,"t":"2026-10-12T04:00:00Z","v":814948,"vw":30.899928},{"c":30.81,"h":31.12,"l":30.6,"n":16895,"o":31.03,"t":"2026-10-13T04:00:00Z","v":1078334,"vw":30.812314},{"c":30.89,"h":30.91,"l":30.26,"n":16903,"o":30.51,"t":"2026-10-14T04:00:00Z","v":1315630,"vw":30.735708},{"c":31.59,"h":31.67,"l":30.995,"n":14690,"o":31.05,"t":"2026-10-15T04:00:00Z","v":802496,"vw":31.452582},{"c":30.47,"h":32.065,"l":30.395,"n":31551,"o":31.68,"t":"2026-10-16T04:00:00Z","v":2776078,"vw":30.990571},{"c":29.94,"h":30.795,"l":29.77,"n":19736,"o":30.4,"t":"2026-10-19T04:00:00Z","v":1336119,"vw":29.946713},{"c":30.19,"h":30.79,"l":30.01,"n":18542,"o":30.01,"t":"2026-10-20T04:00:00Z","v":1221254,"vw":30.204098},{"c":29.77,"h":30.42,"l":29.57,"n":20628,"o":30.26,"t":"2026-10-21T04:00:00Z","v":1131271,"vw":29.856553},{"c":30.33,"h":30.455,"l":29.52,"n":21253,"o":29.75,"t":"2026-10-22T04:00:00Z","v":1403845,"vw":30.289503}],"volatilityBars":[{"c":32.93,"h":33.27,"l":32.82,"n":338,"o":33.27,"t":"2026-09-22T13:30:00Z","v":16559,"vw":32.965495},{"c":32.96,"h":32.96,"l":32.8,"n":528,"o":32.9,"t":"2026-09-22T13:45:00Z","v":25807,"vw":32.869151},{"c":32.97,"h":33.04,"l":32.93,"n":560,"o":32.97,"t":"2026-09-22T14:00:00Z","v":22903,"vw":32.977718},{"c":32.81,"h":32.95,"l":32.81,"n":575,"o":32.95,"t":"2026-09-22T14:15:00Z","v":16446,"vw":32.877261},{"c":32.705,"h":32.8,"l":32.705,"n":460,"o":32.8,"t":"2026-09-22T14:30:00Z","v":21858,"vw":32.73004},{"c":32.6,"h":32.705,"l":32.55,"n":833,"o":32.705,"t":"2026-09-22T14:45:00Z","v":25435,"vw":32.640235},{"c":32.56,"h":32.64,"l":32.56,"n":358,"o":32.6,"t":"2026-09-22T15:00:00Z","v":8374,"vw":32.602892},{"c":32.56,"h":32.61,"l":32.56,"n":464,"o":32.565,"t":"2026-09-22T15:15:00Z","v":12682,"vw":32.583629},{"c":32.57,"h":32.57,"l":32.5,"n":450,"o":32.56,"t":"2026-09-22T15:30:00Z","v":16234,"vw":32.530122},{"c":32.58,"h":32.61,"l":32.57,"n":414,"o":32.58,"t":"2026-09-22T15:45:00Z","v":13896,"vw":32.587989},{"c":32.61,"h":32.63,"l":32.585,"n":157,"o":32.59,"t":"2026-09-22T16:00:00Z","v":4873,"vw":32.605741},{"c":32.575,"h":32.625,"l":32.575,"n":212,"o":32.6,"t":"2026-09-22T16:15:00Z","v":6339,"vw":32.603996},{"c":32.57,"h":32.61,"l":32.57,"n":180,"o":32.58,"t":"2026-09-22T16:30:00Z","v":5127,"vw":32.585161},{"c":32.61,"h":32.62,"l":32.57,"n":344,"o":32.57,"t":"2026-09-22T16:45:00Z","v":11204,"vw":32.592819},{"c":32.62,"h":32.63,"l":32.575,"n":343,"o":32.61,"t":"2026-09-22T17:00:00Z","v":11491,"vw":32.604485},{"c":32.6478,"h":32.6478,"l":32.61,"n":186,"o":32.61,"t":"2026-09-22T17:15:00Z","v":4099,"vw":32.623942},{"c":32.69,"h":32.69,"l":32.66,"n":217,"o":32.66,"t":"2026-09-22T17:30:00Z","v":7380,"vw":32.675863},{"c":32.82,"h":32.83,"l":32.71,"n":617,"o":32.72,"t":"2026-09-22T17:45:00Z","v":23265,"vw":32.764772},{"c":32.73,"h":32.8,"l":32.73,"n":380,"o":32.8,"t":"2026-09-22T18:00:00Z","v":11956,"vw":32.772726},{"c":32.74,"h":32.75,"l":32.73,"n":237,"o":32.735,"t":"2026-09-22T18:15:00Z","v":5907,"vw":32.739624},{"c":32.71,"h":32.77,"l":32.71,"n":363,"o":32.75,"t":"2026-09-22T18:30:00Z","v":9807,"vw":32.737906},{"c":32.71,"h":32.715,"l":32.695,"n":218,"o":32.71,"t":"2026-09-22T18:45:00Z","v":7602,"vw":32.706162},{"c":32.675,"h":32.71,"l":32.65,"n":394,"o":32.71,"t":"2026-09-22T19:00:00Z","v":15688,"vw":32.67006},{"c":32.685,"h":32.695,"l":32.64,"n":599,"o":32.67,"t":"2026-09-22T19:15:00Z","v":24155,"vw":32.673862},{"c":32.655,"h":32.725,"l":32.65,"n":841,"o":32.68,"t":"2026-09-22T19:30:00Z","v":40339,"vw":32.691324},{"c":32.32,"h":32.67,"l":32.26,"n":4542,"o":32.66,"t":"2026-09-22T19:45:00Z","v":479868,"vw":32.388164},{"c":32.31,"h":32.31,"l":32.31,"n":36,"o":32.31,"t":"2026-09-22T20:00:00Z","v":276063,"vw":32.31},{"c":32.28,"h":32.39,"l":32.19,"n":454,"o":32.31,"t":"2026-09-23T13:30:00Z","v":27633,"vw":32.300798},{"c":32.29,"h":32.29,"l":32.19,"n":381,"o":32.24,"t":"2026-09-23T13:45:00Z","v":15431,"vw":32.250076},{"c":32.335,"h":32.335,"l":32.195,"n":376,"o":32.3,"t":"2026-09-23T14:00:00Z","v":15957,"vw":32.268795},{"c":32.38,"h":32.405,"l":32.34,"n":399,"o":32.36,"t":"2026-09-23T14:15:00Z","v":16713,"vw":32.370732},{"c":32.33,"h":32.41,"l":32.31,"n":515,"o":32.4,"t":"2026-09-23T14:30:00Z","v":22477,"vw":32.34452},{"c":32.35,"h":32.41,"l":32.31,"n":384,"o":32.31,"t":"2026-09-23T14:45:00Z","v":15831,"vw":32.361099},{"c":32.36,"h":32.425,"l":32.34,"n":434,"o":32.355,"t":"2026-09-23T15:00:00Z","v":16249,"vw":32.393691},{"c":32.28,"h":32.415,"l":32.28,"n":573,"o":32.36,"t":"2026-09-23T15:15:00Z","v":22654,"vw":32.357859},{"c":32.28,"h":32.3,"l":32.24,"n":305,"o":32.29,"t":"2026-09-23T15:30:00Z","v":7739,"vw":32.280038},{"c":32.255,"h":32.29,"l":32.24,"n":368,"o":32.285,"t":"2026-09-23T15:45:00Z","v":9710,"vw":32.270036},{"c":32.225,"h":32.28,"l":32.21,"n":513,"o":32.245,"t":"2026-09-23T16:00:00Z","v":31221,"vw":32.2292},{"c":32.26,"h":32.26,"l":32.205,"n":511,"o":32.225,"t":"2026-09-23T16:15:00Z","v":21800,"vw":32.222965},{"c":32.3,"h":32.3123,"l":32.24,"n":278,"o":32.27,"t":"2026-09-23T16:30:00Z","v":8133,"vw":32.274001},{"c":32.31,"h":32.325,"l":32.27,"n":344,"o":32.32,"t":"2026-09-23T16:45:00Z","v":8857,"vw":32.294946},{"c":32.26,"h":32.31,"l":32.21,"n":616,"o":32.31,"t":"2026-09-23T17:00:00Z","v":19521,"vw":32.24273},{"c":32.29,"h":32.31,"l":32.26,"n":449,"o":32.26,"t":"2026-09-23T17:15:00Z","v":14539,"vw":32.290251},{"c":32.26,"h":32.285,"l":32.2,"n":625,"o":32.28,"t":"2026-09-23T17:30:00Z","v":22827,"vw":32.243897},{"c":32.28,"h":32.28,"l":32.25,"n":347,"o":32.26,"t":"2026-09-23T17:45:00Z","v":11685,"vw":32.265116},{"c":32.23,"h":32.27,"l":32.23,"n":316,"o":32.27,"t":"2026-09-23T18:00:00Z","v":8769,"vw":32.246417},{"c":32.23,"h":32.24,"l":32.225,"n":395,"o":32.23,"t":"2026-09-23T18:15:00Z","v":12834,"vw":32.233503},{"c":32.15,"h":32.22,"l":32.135,"n":382,"o":32.22,"t":"2026-09-23T18:30:00Z","v":12249,"vw":32.162644},{"c":32.2,"h":32.21,"l":32.14,"n":515,"o":32.15,"t":"2026-09-23T18:45:00Z","v":16130,"vw":32.167167},{"c":32.14,"h":32.22,"l":32.14,"n":579,"o":32.21,"t":"2026-09-23T19:00:00Z","v":24531,"vw":32.200551},{"c":32.1,"h":32.16,"l":32.095,"n":651,"o":32.14,"t":"2026-09-23T19:15:00Z","v":17941,"vw":32.124471},{"c":32.08,"h":32.115,"l":32.065,"n":870,"o":32.1,"t":"2026-09-23T19:30:00Z","v":32612,"vw":32.086288},{"c":31.94,"h":32.07,"l":31.915,"n":2924,"o":32.07,"t":"2026-09-23T19:45:00Z","v":157843,"vw":31.957671},{"c":31.92,"h":31.92,"l":31.92,"n":32,"o":31.92,"t":"2026-09-23T20:00:00Z","v":167387,"vw":31.92},{"c":31.88,"h":32.195,"l":31.83,"n":254,"o":32.14,"t":"2026-09-24T13:30:00Z","v":25293,"vw":32.042994},{"c":31.97,"h":31.99,"l":31.85,"n":293,"o":31.86,"t":"2026-09-24T13:45:00Z","v":15241,"vw":31.922857},{"c":31.92,"h":31.99,"l":31.91,"n":457,"o":31.971,"t":"2026-09-24T14:00:00Z","v":20825,"vw":31.95025},{"c":31.91,"h":31.94,"l":31.87,"n":273,"o":31.9,"t":"2026-09-24T14:15:00Z","v":14123,"vw":31.904583},{"c":31.8,"h":31.95,"l":31.79,"n":275,"o":31.91,"t":"2026-09-24T14:30:00Z","v":8660,"vw":31.867644},{"c":31.77,"h":31.8099,"l":31.765,"n":261,"o":31.8,"t":"2026-09-24T14:45:00Z","v":7686,"vw":31.783681},{"c":31.67,"h":31.755,"l":31.67,"n":297,"o":31.755,"t":"2026-09-24T15:00:00Z","v":9620,"vw":31.702495},{"c":31.74,"h":31.75,"l":31.68,"n":522,"o":31.68,"t":"2026-09-24T15:15:00Z","v":21770,"vw":31.722409},{"c":31.71,"h":31.75,"l":31.685,"n":298,"o":31.745,"t":"2026-09-24T15:30:00Z","v":16212,"vw":31.700945},{"c":31.69,"h":31.71,"l":31.69,"n":257,"o":31.705,"t":"2026-09-24T15:45:00Z","v":6144,"vw":31.704771},{"c":31.79,"h":31.79,"l":31.69,"n":366,"o":31.69,"t":"2026-09-24T16:00:00Z","v":13434,"vw":31.750561},{"c":31.97,"h":32.04,"l":31.79,"n":1360,"o":31.8,"t":"2026-09-24T16:15:00Z","v":73153,"vw":31.936973},{"c":32.01,"h":32.09,"l":31.935,"n":731,"o":31.97,"t":"2026-09-24T16:30:00Z","v":31092,"vw":32.007352},{"c":32,"h":32.09,"l":32,"n":530,"o":32,"t":"2026-09-24T16:45:00Z","v":20378,"vw":32.04797},{"c":32.04,"h":32.05,"l":31.94,"n":590,"o":31.97,"t":"2026-09-24T17:00:00Z","v":26774,"vw":32.005198},{"c":32.025,"h":32.06,"l":32.01,"n":293,"o":32.035,"t":"2026-09-24T17:15:00Z","v":11014,"vw":32.035125},{"c":31.98,"h":32.02,"l":31.965,"n":298,"o":32.02,"t":"2026-09-24T17:30:00Z","v":8059,"vw":31.983083},{"c":32.055,"h":32.055,"l":31.965,"n":236,"o":31.97,"t":"2026-09-24T17:45:00Z","v":8311,"vw":32.017754},{"c":32.06,"h":32.08,"l":31.99,"n":458,"o":32.06,"t":"2026-09-24T18:00:00Z","v":21087,"vw":32.037344},{"c":32.12,"h":32.14,"l":32.05,"n":397,"o":32.08,"t":"2026-09-24T18:15:00Z","v":15872,"vw":32.102814},{"c":32.07,"h":32.12,"l":32.055,"n":524,"o":32.115,"t":"2026-09-24T18:30:00Z","v":22322,"vw":32.082386},{"c":32.04,"h":32.07,"l":32.01,"n":476,"o":32.07,"t":"2026-09-24T18:45:00Z","v":23859,"vw":32.039521},{"c":32.04,"h":32.07,"l":32.01,"n":461,"o":32.04,"t":"2026-09-24T19:00:00Z","v":19436,"vw":32.03851},{"c":32.06,"h":32.07,"l":32.02,"n":643,"o":32.035,"t":"2026-09-24T19:15:00Z","v":28494,"vw":32.041427},{"c":32.18,"h":32.19,"l":32.065,"n":782,"o":32.065,"t":"2026-09-24T19:30:00Z","v":46743,"vw":32.120927},{"c":32.17,"h":32.23,"l":32.115,"n":2637,"o":32.18,"t":"2026-09-24T19:45:00Z","v":154456,"vw":32.163715},{"c":32.17,"h":32.17,"l":32.17,"n":26,"o":32.17,"t":"2026-09-24T20:00:00Z","v":152889,"vw":32.17},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-09-25T10:15:00Z","v":100,"vw":32.31},{"c":32.38,"h":32.47,"l":32.18,"n":255,"o":32.18,"t":"2026-09-25T13:30:00Z","v":16607,"vw":32.326925},{"c":32.3,"h":32.39,"l":32.28,"n":311,"o":32.375,"t":"2026-09-25T13:45:00Z","v":14429,"vw":32.338421},{"c":32.345,"h":32.35,"l":32.255,"n":304,"o":32.28,"t":"2026-09-25T14:00:00Z","v":11276,"vw":32.294616},{"c":32.32,"h":32.38,"l":32.28,"n":417,"o":32.36,"t":"2026-09-25T14:15:00Z","v":17089,"vw":32.323417},{"c":32.31,"h":32.38,"l":32.31,"n":489,"o":32.335,"t":"2026-09-25T14:30:00Z","v":21728,"vw":32.344832},{"c":32.24,"h":32.31,"l":32.215,"n":243,"o":32.305,"t":"2026-09-25T14:45:00Z","v":10340,"vw":32.265105},{"c":32.3,"h":32.35,"l":32.245,"n":411,"o":32.25,"t":"2026-09-25T15:00:00Z","v":16776,"vw":32.294276},{"c":32.29,"h":32.35,"l":32.285,"n":348,"o":32.31,"t":"2026-09-25T15:15:00Z","v":12450,"vw":32.32365},{"c":32.24,"h":32.34,"l":32.23,"n":498,"o":32.31,"t":"2026-09-25T15:30:00Z","v":21544,"vw":32.292458},{"c":32.4,"h":32.4,"l":32.23,"n":618,"o":32.24,"t":"2026-09-25T15:45:00Z","v":27648,"vw":32.320794},{"c":32.58,"h":32.59,"l":32.4,"n":951,"o":32.4,"t":"2026-09-25T16:00:00Z","v":49445,"vw":32.502216},{"c":32.51,"h":32.57,"l":32.5,"n":341,"o":32.57,"t":"2026-09-25T16:15:00Z","v":14425,"vw":32.536389},{"c":32.505,"h":32.55,"l":32.48,"n":424,"o":32.52,"t":"2026-09-25T16:30:00Z","v":26267,"vw":32.522858},{"c":32.505,"h":32.515,"l":32.48,"n":228,"o":32.51,"t":"2026-09-25T16:45:00Z","v":11223,"vw":32.496816},{"c":32.525,"h":32.53,"l":32.485,"n":305,"o":32.5,"t":"2026-09-25T17:00:00Z","v":13184,"vw":32.514296},{"c":32.53,"h":32.545,"l":32.5,"n":264,"o":32.525,"t":"2026-09-25T17:15:00Z","v":13670,"vw":32.527102},{"c":32.475,"h":32.525,"l":32.45,"n":388,"o":32.525,"t":"2026-09-25T17:30:00Z","v":17426,"vw":32.483423},{"c":32.54,"h":32.54,"l":32.47,"n":264,"o":32.47,"t":"2026-09-25T17:45:00Z","v":12550,"vw":32.490935},{"c":32.495,"h":32.54,"l":32.47,"n":369,"o":32.54,"t":"2026-09-25T18:00:00Z","v":12965,"vw":32.500878},{"c":32.5,"h":32.52,"l":32.49,"n":442,"o":32.495,"t":"2026-09-25T18:15:00Z","v":20888,"vw":32.505425},{"c":32.475,"h":32.505,"l":32.4701,"n":316,"o":32.495,"t":"2026-09-25T18:30:00Z","v":14346,"vw":32.488042},{"c":32.485,"h":32.5,"l":32.475,"n":360,"o":32.475,"t":"2026-09-25T18:45:00Z","v":12039,"vw":32.486882},{"c":32.505,"h":32.51,"l":32.455,"n":561,"o":32.485,"t":"2026-09-25T19:00:00Z","v":21828,"vw":32.485223},{"c":32.45,"h":32.52,"l":32.44,"n":726,"o":32.51,"t":"2026-09-25T19:15:00Z","v":35283,"vw":32.489796},{"c":32.51,"h":32.53,"l":32.415,"n":745,"o":32.445,"t":"2026-09-25T19:30:00Z","v":35682,"vw":32.470279},{"c":32.46,"h":32.54,"l":32.42,"n":2857,"o":32.51,"t":"2026-09-25T19:45:00Z","v":170523,"vw":32.462826},{"c":32.45,"h":32.45,"l":32.45,"n":26,"o":32.45,"t":"2026-09-25T20:00:00Z","v":181400,"vw":32.45},{"c":32.28,"h":32.36,"l":32.15,"n":463,"o":32.31,"t":"2026-09-28T13:30:00Z","v":21261,"vw":32.271659},{"c":32.15,"h":32.33,"l":32.11,"n":420,"o":32.31,"t":"2026-09-28T13:45:00Z","v":12216,"vw":32.219416},{"c":32.19,"h":32.27,"l":32.12,"n":571,"o":32.12,"t":"2026-09-28T14:00:00Z","v":19980,"vw":32.179928},{"c":32.17,"h":32.205,"l":32.1,"n":404,"o":32.19,"t":"2026-09-28T14:15:00Z","v":13975,"vw":32.169032},{"c":32.09,"h":32.19,"l":32.07,"n":323,"o":32.19,"t":"2026-09-28T14:30:00Z","v":11613,"vw":32.121504},{"c":32.02,"h":32.125,"l":32.02,"n":553,"o":32.125,"t":"2026-09-28T14:45:00Z","v":18471,"vw":32.083149},{"c":31.97,"h":32.06,"l":31.96,"n":406,"o":32.06,"t":"2026-09-28T15:00:00Z","v":16156,"vw":31.995037},{"c":31.96,"h":31.99,"l":31.94,"n":356,"o":31.99,"t":"2026-09-28T15:15:00Z","v":10337,"vw":31.969912},{"c":31.995,"h":32.02,"l":31.97,"n":318,"o":32,"t":"2026-09-28T15:30:00Z","v":8432,"vw":31.989552},{"c":31.94,"h":32,"l":31.93,"n":436,"o":32,"t":"2026-09-28T15:45:00Z","v":12524,"vw":31.962827},{"c":31.97,"h":31.97,"l":31.93,"n":380,"o":31.94,"t":"2026-09-28T16:00:00Z","v":12452,"vw":31.95399},{"c":32.14,"h":32.19,"l":31.96,"n":887,"o":31.99,"t":"2026-09-28T16:15:00Z","v":37722,"vw":32.068553},{"c":32.06,"h":32.13,"l":32.04,"n":424,"o":32.13,"t":"2026-09-28T16:30:00Z","v":15162,"vw":32.090568},{"c":32.095,"h":32.11,"l":32.06,"n":458,"o":32.08,"t":"2026-09-28T16:45:00Z","v":21686,"vw":32.089478},{"c":32.21,"h":32.29,"l":32.1,"n":739,"o":32.1,"t":"2026-09-28T17:00:00Z","v":34928,"vw":32.185983},{"c":32.16,"h":32.22,"l":32.15,"n":323,"o":32.21,"t":"2026-09-28T17:15:00Z","v":9570,"vw":32.185181},{"c":32.21,"h":32.21,"l":32.13,"n":326,"o":32.165,"t":"2026-09-28T17:30:00Z","v":8745,"vw":32.166291},{"c":32.17,"h":32.22,"l":32.16,"n":350,"o":32.22,"t":"2026-09-28T17:45:00Z","v":9311,"vw":32.18555},{"c":32.14,"h":32.165,"l":32.12,"n":298,"o":32.165,"t":"2026-09-28T18:00:00Z","v":14269,"vw":32.156388},{"c":32.14,"h":32.15,"l":32.12,"n":368,"o":32.145,"t":"2026-09-28T18:15:00Z","v":9472,"vw":32.135004},{"c":32.12,"h":32.13,"l":32.1,"n":268,"o":32.13,"t":"2026-09-28T18:30:00Z","v":7781,"vw":32.117478},{"c":32.09,"h":32.125,"l":32.08,"n":472,"o":32.12,"t":"2026-09-28T18:45:00Z","v":20345,"vw":32.097471},{"c":32.01,"h":32.09,"l":32.01,"n":355,"o":32.08,"t":"2026-09-28T19:00:00Z","v":11632,"vw":32.053283},{"c":32.04,"h":32.05,"l":31.98,"n":507,"o":32.01,"t":"2026-09-28T19:15:00Z","v":17404,"vw":32.01231},{"c":32.05,"h":32.095,"l":32.02,"n":756,"o":32.05,"t":"2026-09-28T19:30:00Z","v":23933,"vw":32.056486},{"c":32.06,"h":32.09,"l":32,"n":2276,"o":32.04,"t":"2026-09-28T19:45:00Z","v":117740,"vw":32.053125},{"c":32.05,"h":32.05,"l":32.05,"n":46,"o":32.05,"t":"2026-09-28T20:00:00Z","v":220306,"vw":32.05},{"c":32.12,"h":32.19,"l":31.965,"n":294,"o":32.03,"t":"2026-09-29T13:30:00Z","v":16555,"vw":32.098101},{"c":31.875,"h":32.1,"l":31.875,"n":243,"o":32.085,"t":"2026-09-29T13:45:00Z","v":28263,"vw":31.950503},{"c":31.87,"h":31.98,"l":31.84,"n":436,"o":31.88,"t":"2026-09-29T14:00:00Z","v":21104,"vw":31.892168},{"c":31.85,"h":31.93,"l":31.845,"n":479,"o":31.87,"t":"2026-09-29T14:15:00Z","v":22871,"vw":31.896668},{"c":31.85,"h":31.88,"l":31.82,"n":505,"o":31.86,"t":"2026-09-29T14:30:00Z","v":22683,"vw":31.84527},{"c":31.85,"h":31.895,"l":31.85,"n":371,"o":31.85,"t":"2026-09-29T14:45:00Z","v":12496,"vw":31.873806},{"c":31.7,"h":31.86,"l":31.69,"n":441,"o":31.85,"t":"2026-09-29T15:00:00Z","v":18323,"vw":31.777282},{"c":31.735,"h":31.75,"l":31.67,"n":392,"o":31.71,"t":"2026-09-29T15:15:00Z","v":12896,"vw":31.717068},{"c":31.64,"h":31.74,"l":31.61,"n":422,"o":31.74,"t":"2026-09-29T15:30:00Z","v":12404,"vw":31.668873},{"c":31.58,"h":31.67,"l":31.57,"n":646,"o":31.645,"t":"2026-09-29T15:45:00Z","v":44564,"vw":31.607168},{"c":31.65,"h":31.67,"l":31.585,"n":504,"o":31.585,"t":"2026-09-29T16:00:00Z","v":20866,"vw":31.618305},{"c":31.6,"h":31.66,"l":31.59,"n":318,"o":31.66,"t":"2026-09-29T16:15:00Z","v":17065,"vw":31.632694},{"c":31.63,"h":31.64,"l":31.61,"n":383,"o":31.61,"t":"2026-09-29T16:30:00Z","v":17386,"vw":31.623837},{"c":31.71,"h":31.71,"l":31.64,"n":488,"o":31.64,"t":"2026-09-29T16:45:00Z","v":24495,"vw":31.689532},{"c":31.625,"h":31.7,"l":31.59,"n":335,"o":31.7,"t":"2026-09-29T17:00:00Z","v":18108,"vw":31.661388},{"c":31.62,"h":31.63,"l":31.6,"n":284,"o":31.62,"t":"2026-09-29T17:15:00Z","v":9754,"vw":31.611843},{"c":31.615,"h":31.625,"l":31.58,"n":367,"o":31.61,"t":"2026-09-29T17:30:00Z","v":14854,"vw":31.605198},{"c":31.59,"h":31.68,"l":31.59,"n":497,"o":31.64,"t":"2026-09-29T17:45:00Z","v":27616,"vw":31.625413},{"c":31.62,"h":31.665,"l":31.54,"n":721,"o":31.6,"t":"2026-09-29T18:00:00Z","v":35070,"vw":31.603612},{"c":31.56,"h":31.65,"l":31.555,"n":689,"o":31.63,"t":"2026-09-29T18:15:00Z","v":38513,"vw":31.603382},{"c":31.61,"h":31.615,"l":31.535,"n":688,"o":31.57,"t":"2026-09-29T18:30:00Z","v":35776,"vw":31.57332},{"c":31.61,"h":31.615,"l":31.55,"n":569,"o":31.6,"t":"2026-09-29T18:45:00Z","v":31800,"vw":31.586903},{"c":31.65,"h":31.65,"l":31.6,"n":599,"o":31.615,"t":"2026-09-29T19:00:00Z","v":21328,"vw":31.619439},{"c":31.71,"h":31.71,"l":31.625,"n":925,"o":31.65,"t":"2026-09-29T19:15:00Z","v":59564,"vw":31.677159},{"c":31.795,"h":31.8,"l":31.685,"n":937,"o":31.705,"t":"2026-09-29T19:30:00Z","v":45318,"vw":31.735263},{"c":31.75,"h":31.805,"l":31.725,"n":2980,"o":31.795,"t":"2026-09-29T19:45:00Z","v":187586,"vw":31.753955},{"c":31.73,"h":31.73,"l":31.73,"n":34,"o":31.73,"t":"2026-09-29T20:00:00Z","v":241382,"vw":31.73},{"c":31.92,"h":32.1,"l":31.665,"n":564,"o":31.77,"t":"2026-09-30T13:30:00Z","v":32462,"vw":31.899975},{"c":31.68,"h":31.92,"l":31.67,"n":399,"o":31.915,"t":"2026-09-30T13:45:00Z","v":15097,"vw":31.834926},{"c":31.78,"h":31.86,"l":31.66,"n":475,"o":31.675,"t":"2026-09-30T14:00:00Z","v":21966,"vw":31.763575},{"c":31.69,"h":31.8,"l":31.68,"n":466,"o":31.77,"t":"2026-09-30T14:15:00Z","v":16446,"vw":31.763728},{"c":31.71,"h":31.72,"l":31.63,"n":448,"o":31.69,"t":"2026-09-30T14:30:00Z","v":18470,"vw":31.678762},{"c":31.73,"h":31.76,"l":31.7,"n":416,"o":31.71,"t":"2026-09-30T14:45:00Z","v":18334,"vw":31.723895},{"c":31.68,"h":31.735,"l":31.66,"n":502,"o":31.725,"t":"2026-09-30T15:00:00Z","v":21617,"vw":31.689495},{"c":31.63,"h":31.705,"l":31.61,"n":361,"o":31.685,"t":"2026-09-30T15:15:00Z","v":10664,"vw":31.6672},{"c":31.545,"h":31.63,"l":31.5335,"n":314,"o":31.63,"t":"2026-09-30T15:30:00Z","v":12632,"vw":31.579152},{"c":31.55,"h":31.55,"l":31.505,"n":314,"o":31.55,"t":"2026-09-30T15:45:00Z","v":10550,"vw":31.530415},{"c":31.565,"h":31.6,"l":31.56,"n":281,"o":31.56,"t":"2026-09-30T16:00:00Z","v":13309,"vw":31.585987},{"c":31.47,"h":31.57,"l":31.47,"n":321,"o":31.555,"t":"2026-09-30T16:15:00Z","v":12029,"vw":31.532094},{"c":31.485,"h":31.51,"l":31.47,"n":657,"o":31.47,"t":"2026-09-30T16:30:00Z","v":39008,"vw":31.484579},{"c":31.495,"h":31.495,"l":31.455,"n":362,"o":31.485,"t":"2026-09-30T16:45:00Z","v":12181,"vw":31.471064},{"c":31.48,"h":31.51,"l":31.46,"n":361,"o":31.49,"t":"2026-09-30T17:00:00Z","v":12761,"vw":31.486251},{"c":31.435,"h":31.48,"l":31.4,"n":334,"o":31.48,"t":"2026-09-30T17:15:00Z","v":9163,"vw":31.430187},{"c":31.49,"h":31.49,"l":31.41,"n":393,"o":31.44,"t":"2026-09-30T17:30:00Z","v":13038,"vw":31.44826},{"c":31.48,"h":31.49,"l":31.44,"n":360,"o":31.49,"t":"2026-09-30T17:45:00Z","v":12278,"vw":31.464081},{"c":31.475,"h":31.485,"l":31.47,"n":281,"o":31.48,"t":"2026-09-30T18:00:00Z","v":6688,"vw":31.475093},{"c":31.465,"h":31.4995,"l":31.42,"n":450,"o":31.47,"t":"2026-09-30T18:15:00Z","v":16274,"vw":31.461936},{"c":31.51,"h":31.525,"l":31.45,"n":564,"o":31.47,"t":"2026-09-30T18:30:00Z","v":26470,"vw":31.489696},{"c":31.605,"h":31.645,"l":31.48,"n":1067,"o":31.51,"t":"2026-09-30T18:45:00Z","v":68109,"vw":31.581986},{"c":31.58,"h":31.605,"l":31.57,"n":723,"o":31.605,"t":"2026-09-30T19:00:00Z","v":34939,"vw":31.587985},{"c":31.58,"h":31.605,"l":31.55,"n":736,"o":31.58,"t":"2026-09-30T19:15:00Z","v":34621,"vw":31.58091},{"c":31.78,"h":31.78,"l":31.565,"n":1834,"o":31.565,"t":"2026-09-30T19:30:00Z","v":109391,"vw":31.713318},{"c":31.75,"h":31.79,"l":31.695,"n":2651,"o":31.789,"t":"2026-09-30T19:45:00Z","v":144005,"vw":31.75243},{"c":31.74,"h":31.74,"l":31.72,"n":30,"o":31.74,"t":"2026-09-30T20:00:00Z","v":285712,"vw":31.739977},{"c":31.64,"h":31.64,"l":31.64,"n":15,"o":31.64,"t":"2026-10-01T08:45:00Z","v":3997,"vw":31.64},{"c":31.34,"h":32.125,"l":31.275,"n":425,"o":31.52,"t":"2026-10-01T13:30:00Z","v":31025,"vw":31.57914},{"c":31.32,"h":31.47,"l":31.3,"n":290,"o":31.38,"t":"2026-10-01T13:45:00Z","v":13140,"vw":31.392571},{"c":31.08,"h":31.29,"l":31.05,"n":657,"o":31.29,"t":"2026-10-01T14:00:00Z","v":28667,"vw":31.145875},{"c":31.15,"h":31.195,"l":31.08,"n":673,"o":31.12,"t":"2026-10-01T14:15:00Z","v":31596,"vw":31.140814},{"c":31.2002,"h":31.24,"l":31.11,"n":488,"o":31.16,"t":"2026-10-01T14:30:00Z","v":22712,"vw":31.18287},{"c":31.23,"h":31.28,"l":31.15,"n":796,"o":31.22,"t":"2026-10-01T14:45:00Z","v":30024,"vw":31.215001},{"c":31.24,"h":31.27,"l":31.18,"n":604,"o":31.24,"t":"2026-10-01T15:00:00Z","v":23440,"vw":31.214346},{"c":31.27,"h":31.29,"l":31.22,"n":510,"o":31.24,"t":"2026-10-01T15:15:00Z","v":20000,"vw":31.251944},{"c":31.32,"h":31.33,"l":31.19,"n":629,"o":31.26,"t":"2026-10-01T15:30:00Z","v":23528,"vw":31.256873},{"c":31.46,"h":31.46,"l":31.325,"n":569,"o":31.33,"t":"2026-10-01T15:45:00Z","v":35119,"vw":31.364424},{"c":31.57,"h":31.59,"l":31.46,"n":373,"o":31.47,"t":"2026-10-01T16:00:00Z","v":21211,"vw":31.530476},{"c":31.66,"h":31.67,"l":31.55,"n":391,"o":31.56,"t":"2026-10-01T16:15:00Z","v":13675,"vw":31.630157},{"c":31.65,"h":31.68,"l":31.62,"n":350,"o":31.65,"t":"2026-10-01T16:30:00Z","v":10950,"vw":31.652144},{"c":31.59,"h":31.69,"l":31.5726,"n":486,"o":31.64,"t":"2026-10-01T16:45:00Z","v":50133,"vw":31.654495},{"c":31.63,"h":31.69,"l":31.59,"n":474,"o":31.59,"t":"2026-10-01T17:00:00Z","v":16351,"vw":31.637141},{"c":31.669,"h":31.71,"l":31.6,"n":528,"o":31.61,"t":"2026-10-01T17:15:00Z","v":21605,"vw":31.665802},{"c":31.72,"h":31.72,"l":31.66,"n":888,"o":31.68,"t":"2026-10-01T17:30:00Z","v":38781,"vw":31.694159},{"c":31.69,"h":31.725,"l":31.64,"n":680,"o":31.72,"t":"2026-10-01T17:45:00Z","v":36123,"vw":31.673504},{"c":31.72,"h":31.72,"l":31.62,"n":566,"o":31.69,"t":"2026-10-01T18:00:00Z","v":24543,"vw":31.672271},{"c":31.7,"h":31.75,"l":31.69,"n":429,"o":31.72,"t":"2026-10-01T18:15:00Z","v":20932,"vw":31.715493},{"c":31.75,"h":31.76,"l":31.69,"n":288,"o":31.69,"t":"2026-10-01T18:30:00Z","v":8633,"vw":31.731643},{"c":31.68,"h":31.71,"l":31.664,"n":455,"o":31.71,"t":"2026-10-01T18:45:00Z","v":16953,"vw":31.689234},{"c":31.665,"h":31.7,"l":31.665,"n":472,"o":31.69,"t":"2026-10-01T19:00:00Z","v":19975,"vw":31.68917},{"c":31.72,"h":31.72,"l":31.67,"n":772,"o":31.67,"t":"2026-10-01T19:15:00Z","v":44931,"vw":31.699358},{"c":31.69,"h":31.76,"l":31.63,"n":893,"o":31.725,"t":"2026-10-01T19:30:00Z","v":35278,"vw":31.702424},{"c":31.76,"h":31.81,"l":31.69,"n":2569,"o":31.69,"t":"2026-10-01T19:45:00Z","v":146010,"vw":31.75271},{"c":31.75,"h":31.75,"l":31.75,"n":35,"o":31.75,"t":"2026-10-01T20:00:00Z","v":256286,"vw":31.75},{"c":32.33,"h":32.42,"l":32.03,"n":505,"o":32.03,"t":"2026-10-02T13:30:00Z","v":32363,"vw":32.234239},{"c":32.2,"h":32.45,"l":32.195,"n":672,"o":32.38,"t":"2026-10-02T13:45:00Z","v":25961,"vw":32.315966},{"c":32.21,"h":32.27,"l":32.16,"n":645,"o":32.18,"t":"2026-10-02T14:00:00Z","v":29538,"vw":32.215301},{"c":32.275,"h":32.295,"l":32.21,"n":678,"o":32.225,"t":"2026-10-02T14:15:00Z","v":26037,"vw":32.253063},{"c":32.22,"h":32.26,"l":32.17,"n":597,"o":32.26,"t":"2026-10-02T14:30:00Z","v":30597,"vw":32.20469},{"c":32.235,"h":32.315,"l":32.22,"n":646,"o":32.22,"t":"2026-10-02T14:45:00Z","v":35049,"vw":32.259442},{"c":32.07,"h":32.24,"l":32.07,"n":543,"o":32.24,"t":"2026-10-02T15:00:00Z","v":24210,"vw":32.135673},{"c":32.1,"h":32.1,"l":31.98,"n":416,"o":32.09,"t":"2026-10-02T15:15:00Z","v":16419,"vw":32.043519},{"c":32.125,"h":32.15,"l":32.08,"n":459,"o":32.08,"t":"2026-10-02T15:30:00Z","v":14883,"vw":32.119218},{"c":32.14,"h":32.145,"l":32.1,"n":384,"o":32.115,"t":"2026-10-02T15:45:00Z","v":15901,"vw":32.11963},{"c":32.115,"h":32.14,"l":32.05,"n":356,"o":32.14,"t":"2026-10-02T16:00:00Z","v":14256,"vw":32.083989},{"c":32.085,"h":32.115,"l":32.075,"n":401,"o":32.11,"t":"2026-10-02T16:15:00Z","v":12855,"vw":32.094705},{"c":32.05,"h":32.085,"l":32.035,"n":385,"o":32.085,"t":"2026-10-02T16:30:00Z","v":14224,"vw":32.057378},{"c":32.09,"h":32.11,"l":32.05,"n":258,"o":32.055,"t":"2026-10-02T16:45:00Z","v":8743,"vw":32.081485},{"c":32.07,"h":32.13,"l":32.07,"n":368,"o":32.09,"t":"2026-10-02T17:00:00Z","v":15835,"vw":32.095644},{"c":31.995,"h":32.09,"l":31.98,"n":414,"o":32.075,"t":"2026-10-02T17:15:00Z","v":24245,"vw":32.029015},{"c":32.035,"h":32.055,"l":32.02,"n":214,"o":32.02,"t":"2026-10-02T17:30:00Z","v":8023,"vw":32.036779},{"c":32.015,"h":32.035,"l":31.99,"n":310,"o":32.03,"t":"2026-10-02T17:45:00Z","v":11711,"vw":32.016236},{"c":32.055,"h":32.055,"l":32.02,"n":292,"o":32.02,"t":"2026-10-02T18:00:00Z","v":18486,"vw":32.030821},{"c":32.015,"h":32.055,"l":31.995,"n":316,"o":32.055,"t":"2026-10-02T18:15:00Z","v":10721,"vw":32.014731},{"c":32.06,"h":32.06,"l":32.01,"n":330,"o":32.015,"t":"2026-10-02T18:30:00Z","v":13976,"vw":32.027157},{"c":32.07,"h":32.08,"l":32.05,"n":365,"o":32.06,"t":"2026-10-02T18:45:00Z","v":15065,"vw":32.069854},{"c":32.09,"h":32.09,"l":32.05,"n":518,"o":32.075,"t":"2026-10-02T19:00:00Z","v":28267,"vw":32.074764},{"c":32.135,"h":32.16,"l":32.08,"n":585,"o":32.09,"t":"2026-10-02T19:15:00Z","v":30248,"vw":32.125874},{"c":32.21,"h":32.22,"l":32.125,"n":711,"o":32.14,"t":"2026-10-02T19:30:00Z","v":33215,"vw":32.155613},{"c":32.16,"h":32.21,"l":32.11,"n":2002,"o":32.2,"t":"2026-10-02T19:45:00Z","v":110071,"vw":32.163845},{"c":32.15,"h":32.15,"l":32.15,"n":32,"o":32.15,"t":"2026-10-02T20:00:00Z","v":206054,"vw":32.15},{"c":31.81,"h":32.2,"l":31.8,"n":246,"o":32.13,"t":"2026-10-05T13:30:00Z","v":14637,"vw":32.031415},{"c":31.77,"h":31.85,"l":31.75,"n":454,"o":31.83,"t":"2026-10-05T13:45:00Z","v":16546,"vw":31.799367},{"c":31.91,"h":31.93,"l":31.73,"n":566,"o":31.78,"t":"2026-10-05T14:00:00Z","v":25160,"vw":31.813553},{"c":32.005,"h":32.055,"l":31.95,"n":400,"o":31.95,"t":"2026-10-05T14:15:00Z","v":18723,"vw":32.002739},{"c":31.905,"h":32.015,"l":31.8806,"n":348,"o":32.01,"t":"2026-10-05T14:30:00Z","v":13849,"vw":31.936622},{"c":31.89,"h":31.92,"l":31.86,"n":334,"o":31.9,"t":"2026-10-05T14:45:00Z","v":11376,"vw":31.886443},{"c":31.875,"h":31.91,"l":31.84,"n":291,"o":31.9,"t":"2026-10-05T15:00:00Z","v":10255,"vw":31.870582},{"c":31.85,"h":31.87,"l":31.82,"n":285,"o":31.87,"t":"2026-10-05T15:15:00Z","v":10412,"vw":31.843098},{"c":31.875,"h":31.88,"l":31.82,"n":269,"o":31.85,"t":"2026-10-05T15:30:00Z","v":9252,"vw":31.857742},{"c":31.88,"h":31.905,"l":31.86,"n":249,"o":31.87,"t":"2026-10-05T15:45:00Z","v":7548,"vw":31.880283},{"c":31.955,"h":31.955,"l":31.87,"n":277,"o":31.91,"t":"2026-10-05T16:00:00Z","v":9913,"vw":31.90938},{"c":31.91,"h":31.98,"l":31.91,"n":297,"o":31.95,"t":"2026-10-05T16:15:00Z","v":13314,"vw":31.945181},{"c":31.93,"h":31.93,"l":31.85,"n":321,"o":31.89,"t":"2026-10-05T16:30:00Z","v":12259,"vw":31.885166},{"c":31.98,"h":31.99,"l":31.92,"n":325,"o":31.925,"t":"2026-10-05T16:45:00Z","v":10106,"vw":31.954244},{"c":31.94,"h":31.98,"l":31.935,"n":337,"o":31.98,"t":"2026-10-05T17:00:00Z","v":14430,"vw":31.950658},{"c":31.95,"h":31.965,"l":31.94,"n":266,"o":31.95,"t":"2026-10-05T17:15:00Z","v":10944,"vw":31.950067},{"c":32.035,"h":32.035,"l":31.93,"n":458,"o":31.95,"t":"2026-10-05T17:30:00Z","v":26295,"vw":31.971796},{"c":32.05,"h":32.065,"l":32.035,"n":419,"o":32.035,"t":"2026-10-05T17:45:00Z","v":17355,"vw":32.047395},{"c":31.99,"h":32.065,"l":31.98,"n":416,"o":32.06,"t":"2026-10-05T18:00:00Z","v":15444,"vw":32.023172},{"c":32.01,"h":32.015,"l":31.985,"n":254,"o":31.99,"t":"2026-10-05T18:15:00Z","v":9149,"vw":32.003046},{"c":32.01,"h":32.03,"l":32.01,"n":259,"o":32.015,"t":"2026-10-05T18:30:00Z","v":9184,"vw":32.018664},{"c":32.03,"h":32.035,"l":31.9939,"n":475,"o":31.995,"t":"2026-10-05T18:45:00Z","v":16890,"vw":32.007105},{"c":32.13,"h":32.14,"l":32.04,"n":508,"o":32.04,"t":"2026-10-05T19:00:00Z","v":17599,"vw":32.091193},{"c":32.15,"h":32.15,"l":32.1,"n":689,"o":32.12,"t":"2026-10-05T19:15:00Z","v":34127,"vw":32.124799},{"c":32.105,"h":32.145,"l":32.05,"n":1020,"o":32.145,"t":"2026-10-05T19:30:00Z","v":43376,"vw":32.102783},{"c":32.07,"h":32.105,"l":31.93,"n":3352,"o":32.105,"t":"2026-10-05T19:45:00Z","v":230495,"vw":32.028054},{"c":32.03,"h":32.07,"l":32.03,"n":48,"o":32.07,"t":"2026-10-05T20:00:00Z","v":363749,"vw":32.030066},{"c":32.075,"h":32.17,"l":32.015,"n":210,"o":32.14,"t":"2026-10-06T13:30:00Z","v":13096,"vw":32.097588},{"c":32.1,"h":32.12,"l":32.06,"n":212,"o":32.06,"t":"2026-10-06T13:45:00Z","v":8109,"vw":32.095693},{"c":32.24,"h":32.29,"l":32.1,"n":338,"o":32.1,"t":"2026-10-06T14:00:00Z","v":13731,"vw":32.234422},{"c":32.045,"h":32.2,"l":32.045,"n":190,"o":32.2,"t":"2026-10-06T14:15:00Z","v":6888,"vw":32.145956},{"c":31.96,"h":32.06,"l":31.96,"n":271,"o":32.05,"t":"2026-10-06T14:30:00Z","v":9961,"vw":32.023084},{"c":32.02,"h":32.06,"l":32.01,"n":322,"o":32.01,"t":"2026-10-06T14:45:00Z","v":12148,"vw":32.034716},{"c":32.12,"h":32.12,"l":32.045,"n":322,"o":32.07,"t":"2026-10-06T15:00:00Z","v":14112,"vw":32.077712},{"c":32.13,"h":32.135,"l":32.09,"n":284,"o":32.12,"t":"2026-10-06T15:15:00Z","v":10510,"vw":32.113311},{"c":32.09,"h":32.12,"l":32.075,"n":186,"o":32.12,"t":"2026-10-06T15:30:00Z","v":6252,"vw":32.089298},{"c":32.075,"h":32.105,"l":32.07,"n":307,"o":32.095,"t":"2026-10-06T15:45:00Z","v":8788,"vw":32.088823},{"c":32.03,"h":32.07,"l":32.015,"n":282,"o":32.07,"t":"2026-10-06T16:00:00Z","v":8949,"vw":32.047092},{"c":31.98,"h":32.02,"l":31.98,"n":145,"o":32.02,"t":"2026-10-06T16:15:00Z","v":4246,"vw":32.00777},{"c":31.98,"h":31.9886,"l":31.92,"n":372,"o":31.96,"t":"2026-10-06T16:30:00Z","v":23758,"vw":31.936986},{"c":31.935,"h":31.985,"l":31.91,"n":271,"o":31.985,"t":"2026-10-06T16:45:00Z","v":8643,"vw":31.940982},{"c":31.94,"h":31.96,"l":31.91,"n":222,"o":31.93,"t":"2026-10-06T17:00:00Z","v":6800,"vw":31.938153},{"c":31.92,"h":31.9378,"l":31.895,"n":215,"o":31.9378,"t":"2026-10-06T17:15:00Z","v":7754,"vw":31.917961},{"c":31.88,"h":31.9,"l":31.86,"n":170,"o":31.9,"t":"2026-10-06T17:30:00Z","v":4998,"vw":31.890814},{"c":31.9,"h":31.915,"l":31.88,"n":273,"o":31.89,"t":"2026-10-06T17:45:00Z","v":11001,"vw":31.902837},{"c":31.86,"h":31.9,"l":31.855,"n":202,"o":31.9,"t":"2026-10-06T18:00:00Z","v":7368,"vw":31.87892},{"c":31.845,"h":31.86,"l":31.815,"n":324,"o":31.86,"t":"2026-10-06T18:15:00Z","v":14319,"vw":31.840503},{"c":31.875,"h":31.895,"l":31.83,"n":323,"o":31.8301,"t":"2026-10-06T18:30:00Z","v":12899,"vw":31.866872},{"c":31.86,"h":31.89,"l":31.84,"n":437,"o":31.875,"t":"2026-10-06T18:45:00Z","v":15764,"vw":31.863376},{"c":31.9,"h":31.91,"l":31.85,"n":394,"o":31.85,"t":"2026-10-06T19:00:00Z","v":9768,"vw":31.88476},{"c":31.94,"h":31.94,"l":31.875,"n":672,"o":31.9,"t":"2026-10-06T19:15:00Z","v":28448,"vw":31.902363},{"c":31.884,"h":31.96,"l":31.884,"n":967,"o":31.96,"t":"2026-10-06T19:30:00Z","v":31821,"vw":31.930638},{"c":31.93,"h":31.97,"l":31.86,"n":2395,"o":31.89,"t":"2026-10-06T19:45:00Z","v":108074,"vw":31.918338},{"c":31.92,"h":31.92,"l":31.88,"n":29,"o":31.92,"t":"2026-10-06T20:00:00Z","v":214698,"vw":31.919321},{"c":31.92,"h":31.92,"l":31.92,"n":20,"o":31.92,"t":"2026-10-06T22:00:00Z","v":5999,"vw":31.92},{"c":31.375,"h":31.76,"l":31.37,"n":375,"o":31.63,"t":"2026-10-07T13:30:00Z","v":26929,"vw":31.566443},{"c":31.33,"h":31.45,"l":31.3,"n":393,"o":31.44,"t":"2026-10-07T13:45:00Z","v":18622,"vw":31.396081},{"c":31.3001,"h":31.41,"l":31.29,"n":409,"o":31.35,"t":"2026-10-07T14:00:00Z","v":14287,"vw":31.351864},{"c":31.27,"h":31.315,"l":31.26,"n":460,"o":31.29,"t":"2026-10-07T14:15:00Z","v":15401,"vw":31.285068},{"c":31.34,"h":31.34,"l":31.24,"n":423,"o":31.255,"t":"2026-10-07T14:30:00Z","v":16377,"vw":31.298111},{"c":31.25,"h":31.34,"l":31.21,"n":723,"o":31.34,"t":"2026-10-07T14:45:00Z","v":30744,"vw":31.257681},{"c":31.31,"h":31.33,"l":31.22,"n":413,"o":31.25,"t":"2026-10-07T15:00:00Z","v":17069,"vw":31.282445},{"c":31.28,"h":31.3,"l":31.25,"n":286,"o":31.3,"t":"2026-10-07T15:15:00Z","v":10634,"vw":31.283374},{"c":31.3,"h":31.35,"l":31.25,"n":385,"o":31.27,"t":"2026-10-07T15:30:00Z","v":15511,"vw":31.289436},{"c":31.35,"h":31.355,"l":31.265,"n":334,"o":31.3,"t":"2026-10-07T15:45:00Z","v":12108,"vw":31.301945},{"c":31.34,"h":31.345,"l":31.29,"n":324,"o":31.33,"t":"2026-10-07T16:00:00Z","v":10556,"vw":31.325083},{"c":31.35,"h":31.355,"l":31.33,"n":312,"o":31.34,"t":"2026-10-07T16:15:00Z","v":13892,"vw":31.337251},{"c":31.39,"h":31.395,"l":31.33,"n":328,"o":31.34,"t":"2026-10-07T16:30:00Z","v":11738,"vw":31.370325},{"c":31.46,"h":31.465,"l":31.4,"n":361,"o":31.4,"t":"2026-10-07T16:45:00Z","v":13483,"vw":31.418798},{"c":31.5,"h":31.51,"l":31.43,"n":512,"o":31.45,"t":"2026-10-07T17:00:00Z","v":20072,"vw":31.469932},{"c":31.53,"h":31.57,"l":31.5,"n":402,"o":31.51,"t":"2026-10-07T17:15:00Z","v":11952,"vw":31.536157},{"c":31.51,"h":31.53,"l":31.49,"n":387,"o":31.52,"t":"2026-10-07T17:30:00Z","v":14632,"vw":31.508792},{"c":31.51,"h":31.56,"l":31.505,"n":290,"o":31.51,"t":"2026-10-07T17:45:00Z","v":11452,"vw":31.524892},{"c":31.49,"h":31.51,"l":31.47,"n":455,"o":31.5,"t":"2026-10-07T18:00:00Z","v":13504,"vw":31.492641},{"c":31.46,"h":31.505,"l":31.455,"n":488,"o":31.48,"t":"2026-10-07T18:15:00Z","v":24963,"vw":31.478644},{"c":31.45,"h":31.47,"l":31.44,"n":450,"o":31.46,"t":"2026-10-07T18:30:00Z","v":12326,"vw":31.456427},{"c":31.46,"h":31.465,"l":31.45,"n":306,"o":31.45,"t":"2026-10-07T18:45:00Z","v":9664,"vw":31.454777},{"c":31.39,"h":31.4598,"l":31.39,"n":489,"o":31.4598,"t":"2026-10-07T19:00:00Z","v":18234,"vw":31.42124},{"c":31.42,"h":31.425,"l":31.365,"n":491,"o":31.38,"t":"2026-10-07T19:15:00Z","v":24788,"vw":31.390793},{"c":31.395,"h":31.425,"l":31.36,"n":798,"o":31.425,"t":"2026-10-07T19:30:00Z","v":33482,"vw":31.389077},{"c":31.395,"h":31.4,"l":31.305,"n":2022,"o":31.39,"t":"2026-10-07T19:45:00Z","v":97916,"vw":31.370762},{"c":31.39,"h":31.39,"l":31.39,"n":26,"o":31.39,"t":"2026-10-07T20:00:00Z","v":107667,"vw":31.39},{"c":31.32,"h":31.41,"l":31.2553,"n":248,"o":31.39,"t":"2026-10-08T13:30:00Z","v":14066,"vw":31.36027},{"c":31.36,"h":31.43,"l":31.29,"n":435,"o":31.32,"t":"2026-10-08T13:45:00Z","v":24032,"vw":31.384165},{"c":31.37,"h":31.43,"l":31.365,"n":332,"o":31.4,"t":"2026-10-08T14:00:00Z","v":14941,"vw":31.404963},{"c":31.29,"h":31.37,"l":31.255,"n":213,"o":31.355,"t":"2026-10-08T14:15:00Z","v":7309,"vw":31.312393},{"c":31.31,"h":31.31,"l":31.255,"n":175,"o":31.29,"t":"2026-10-08T14:30:00Z","v":6846,"vw":31.28541},{"c":31.2,"h":31.32,"l":31.19,"n":398,"o":31.32,"t":"2026-10-08T14:45:00Z","v":14012,"vw":31.23803},{"c":31.14,"h":31.24,"l":31.14,"n":276,"o":31.2,"t":"2026-10-08T15:00:00Z","v":12521,"vw":31.199653},{"c":31.19,"h":31.19,"l":31.13,"n":467,"o":31.15,"t":"2026-10-08T15:15:00Z","v":22030,"vw":31.15319},{"c":31.24,"h":31.24,"l":31.16,"n":479,"o":31.2,"t":"2026-10-08T15:30:00Z","v":14362,"vw":31.192831},{"c":31.23,"h":31.28,"l":31.205,"n":545,"o":31.24,"t":"2026-10-08T15:45:00Z","v":21564,"vw":31.241408},{"c":31.3,"h":31.3,"l":31.23,"n":428,"o":31.235,"t":"2026-10-08T16:00:00Z","v":15353,"vw":31.262154},{"c":31.3,"h":31.44,"l":31.285,"n":1258,"o":31.31,"t":"2026-10-08T16:15:00Z","v":79202,"vw":31.367685},{"c":31.3,"h":31.32,"l":31.27,"n":504,"o":31.305,"t":"2026-10-08T16:30:00Z","v":19846,"vw":31.305188},{"c":31.46,"h":31.46,"l":31.3,"n":1068,"o":31.3,"t":"2026-10-08T16:45:00Z","v":50965,"vw":31.389414},{"c":31.5,"h":31.54,"l":31.41,"n":1286,"o":31.47,"t":"2026-10-08T17:00:00Z","v":108614,"vw":31.452208},{"c":31.59,"h":31.65,"l":31.47,"n":1186,"o":31.49,"t":"2026-10-08T17:15:00Z","v":62629,"vw":31.583443},{"c":31.59,"h":31.61,"l":31.53,"n":1035,"o":31.59,"t":"2026-10-08T17:30:00Z","v":52863,"vw":31.575025},{"c":31.525,"h":31.61,"l":31.5,"n":1023,"o":31.6,"t":"2026-10-08T17:45:00Z","v":58953,"vw":31.540405},{"c":31.5,"h":31.5623,"l":31.49,"n":935,"o":31.52,"t":"2026-10-08T18:00:00Z","v":43080,"vw":31.531685},{"c":31.45,"h":31.58,"l":31.45,"n":588,"o":31.505,"t":"2026-10-08T18:15:00Z","v":25145,"vw":31.504146},{"c":31.48,"h":31.515,"l":31.43,"n":742,"o":31.44,"t":"2026-10-08T18:30:00Z","v":29225,"vw":31.478469},{"c":31.49,"h":31.53,"l":31.47,"n":600,"o":31.49,"t":"2026-10-08T18:45:00Z","v":22725,"vw":31.495614},{"c":31.475,"h":31.5,"l":31.45,"n":588,"o":31.49,"t":"2026-10-08T19:00:00Z","v":22168,"vw":31.471281},{"c":31.49,"h":31.52,"l":31.47,"n":630,"o":31.475,"t":"2026-10-08T19:15:00Z","v":24150,"vw":31.491858},{"c":31.41,"h":31.485,"l":31.39,"n":1062,"o":31.485,"t":"2026-10-08T19:30:00Z","v":41059,"vw":31.422983},{"c":31.42,"h":31.47,"l":31.39,"n":3105,"o":31.43,"t":"2026-10-08T19:45:00Z","v":162254,"vw":31.42441},{"c":31.43,"h":31.43,"l":31.43,"n":22,"o":31.43,"t":"2026-10-08T20:00:00Z","v":188656,"vw":31.43},{"c":31.24,"h":31.37,"l":31.21,"n":387,"o":31.29,"t":"2026-10-09T13:30:00Z","v":23918,"vw":31.273249},{"c":31.16,"h":31.25,"l":31.13,"n":488,"o":31.25,"t":"2026-10-09T13:45:00Z","v":27739,"vw":31.175292},{"c":31.145,"h":31.22,"l":31.11,"n":417,"o":31.17,"t":"2026-10-09T14:00:00Z","v":21367,"vw":31.165857},{"c":31.15,"h":31.19,"l":31.13,"n":370,"o":31.14,"t":"2026-10-09T14:15:00Z","v":21006,"vw":31.155355},{"c":31.12,"h":31.15,"l":31.08,"n":327,"o":31.15,"t":"2026-10-09T14:30:00Z","v":16798,"vw":31.103735},{"c":31.105,"h":31.16,"l":31.085,"n":493,"o":31.13,"t":"2026-10-09T14:45:00Z","v":25521,"vw":31.11849},{"c":31.145,"h":31.15,"l":31.09,"n":458,"o":31.1,"t":"2026-10-09T15:00:00Z","v":21666,"vw":31.122024},{"c":31.02,"h":31.15,"l":31.015,"n":498,"o":31.15,"t":"2026-10-09T15:15:00Z","v":20789,"vw":31.082717},{"c":31.025,"h":31.05,"l":30.94,"n":748,"o":31.025,"t":"2026-10-09T15:30:00Z","v":40095,"vw":31.001848},{"c":31,"h":31.065,"l":30.98,"n":405,"o":31.025,"t":"2026-10-09T15:45:00Z","v":19769,"vw":31.022052},{"c":30.95,"h":31.015,"l":30.935,"n":519,"o":31.01,"t":"2026-10-09T16:00:00Z","v":32551,"vw":30.972874},{"c":30.95,"h":30.985,"l":30.945,"n":375,"o":30.955,"t":"2026-10-09T16:15:00Z","v":17282,"vw":30.962682},{"c":30.985,"h":31,"l":30.955,"n":309,"o":30.955,"t":"2026-10-09T16:30:00Z","v":12880,"vw":30.976875},{"c":31.01,"h":31.015,"l":30.97,"n":398,"o":30.985,"t":"2026-10-09T16:45:00Z","v":22857,"vw":30.992141},{"c":30.95,"h":31.015,"l":30.95,"n":558,"o":31.01,"t":"2026-10-09T17:00:00Z","v":22017,"vw":30.989397},{"c":30.93,"h":30.975,"l":30.925,"n":371,"o":30.94,"t":"2026-10-09T17:15:00Z","v":16414,"vw":30.941393},{"c":30.96,"h":30.96,"l":30.92,"n":397,"o":30.93,"t":"2026-10-09T17:30:00Z","v":14600,"vw":30.938833},{"c":30.93,"h":30.97,"l":30.93,"n":419,"o":30.97,"t":"2026-10-09T17:45:00Z","v":17241,"vw":30.955174},{"c":30.93,"h":30.94,"l":30.905,"n":325,"o":30.93,"t":"2026-10-09T18:00:00Z","v":15284,"vw":30.923407},{"c":30.86,"h":30.925,"l":30.855,"n":469,"o":30.925,"t":"2026-10-09T18:15:00Z","v":20944,"vw":30.892813},{"c":30.9,"h":30.93,"l":30.85,"n":526,"o":30.86,"t":"2026-10-09T18:30:00Z","v":27277,"vw":30.878036},{"c":30.96,"h":30.97,"l":30.88,"n":652,"o":30.89,"t":"2026-10-09T18:45:00Z","v":30209,"vw":30.923542},{"c":30.935,"h":30.96,"l":30.915,"n":460,"o":30.96,"t":"2026-10-09T19:00:00Z","v":23257,"vw":30.932789},{"c":30.91,"h":30.96,"l":30.91,"n":710,"o":30.92,"t":"2026-10-09T19:15:00Z","v":39341,"vw":30.934834},{"c":30.82,"h":30.915,"l":30.815,"n":1042,"o":30.915,"t":"2026-10-09T19:30:00Z","v":50938,"vw":30.852588},{"c":30.78,"h":30.845,"l":30.76,"n":3152,"o":30.83,"t":"2026-10-09T19:45:00Z","v":202051,"vw":30.798076},{"c":30.77,"h":30.77,"l":30.77,"n":30,"o":30.77,"t":"2026-10-09T20:00:00Z","v":198446,"vw":30.77},{"c":30.98,"h":31.201,"l":30.77,"n":340,"o":30.82,"t":"2026-10-12T13:30:00Z","v":21170,"vw":31.028816},{"c":30.93,"h":31.005,"l":30.9,"n":283,"o":30.99,"t":"2026-10-12T13:45:00Z","v":13173,"vw":30.963918},{"c":30.96,"h":31.03,"l":30.935,"n":388,"o":30.95,"t":"2026-10-12T14:00:00Z","v":17765,"vw":30.975131},{"c":30.91,"h":30.94,"l":30.8734,"n":255,"o":30.94,"t":"2026-10-12T14:15:00Z","v":11000,"vw":30.911986},{"c":30.92,"h":30.94,"l":30.87,"n":296,"o":30.91,"t":"2026-10-12T14:30:00Z","v":13674,"vw":30.913863},{"c":30.96,"h":30.98,"l":30.915,"n":258,"o":30.92,"t":"2026-10-12T14:45:00Z","v":8013,"vw":30.957891},{"c":30.915,"h":30.99,"l":30.885,"n":425,"o":30.96,"t":"2026-10-12T15:00:00Z","v":21153,"vw":30.90943},{"c":30.985,"h":30.985,"l":30.9,"n":251,"o":30.91,"t":"2026-10-12T15:15:00Z","v":13906,"vw":30.91602},{"c":31.01,"h":31.04,"l":30.98,"n":401,"o":30.98,"t":"2026-10-12T15:30:00Z","v":25789,"vw":31.010161},{"c":31,"h":31.005,"l":30.99,"n":162,"o":31,"t":"2026-10-12T15:45:00Z","v":4715,"vw":30.997785},{"c":31.01,"h":31.015,"l":30.98,"n":183,"o":31.005,"t":"2026-10-12T16:00:00Z","v":7123,"vw":31.002054},{"c":31.01,"h":31.025,"l":30.995,"n":319,"o":31.015,"t":"2026-10-12T16:15:00Z","v":15550,"vw":31.017164},{"c":31.14,"h":31.16,"l":31.02,"n":460,"o":31.02,"t":"2026-10-12T16:30:00Z","v":24843,"vw":31.068238},{"c":31.08,"h":31.145,"l":31.08,"n":404,"o":31.13,"t":"2026-10-12T16:45:00Z","v":31368,"vw":31.113533},{"c":31.13,"h":31.13,"l":31.09,"n":142,"o":31.09,"t":"2026-10-12T17:00:00Z","v":4040,"vw":31.10001},{"c":31.11,"h":31.17,"l":31.1,"n":358,"o":31.125,"t":"2026-10-12T17:15:00Z","v":18255,"vw":31.134045},{"c":31.09,"h":31.105,"l":31.05,"n":176,"o":31.09,"t":"2026-10-12T17:30:00Z","v":8039,"vw":31.07497},{"c":31.115,"h":31.12,"l":31.07,"n":239,"o":31.07,"t":"2026-10-12T17:45:00Z","v":13983,"vw":31.092875},{"c":31.06,"h":31.13,"l":31.055,"n":231,"o":31.125,"t":"2026-10-12T18:00:00Z","v":9481,"vw":31.091579},{"c":31.08,"h":31.085,"l":31.04,"n":286,"o":31.06,"t":"2026-10-12T18:15:00Z","v":13920,"vw":31.062212},{"c":31.04,"h":31.095,"l":31.035,"n":297,"o":31.085,"t":"2026-10-12T18:30:00Z","v":17876,"vw":31.058508},{"c":31,"h":31.03,"l":30.985,"n":499,"o":31.03,"t":"2026-10-12T18:45:00Z","v":26392,"vw":31.004409},{"c":30.955,"h":31,"l":30.955,"n":636,"o":31,"t":"2026-10-12T19:00:00Z","v":28092,"vw":30.979175},{"c":30.945,"h":30.955,"l":30.922,"n":607,"o":30.95,"t":"2026-10-12T19:15:00Z","v":26069,"vw":30.93776},{"c":30.89,"h":30.94,"l":30.885,"n":927,"o":30.94,"t":"2026-10-12T19:30:00Z","v":42347,"vw":30.912316},{"c":30.8,"h":30.885,"l":30.77,"n":2326,"o":30.885,"t":"2026-10-12T19:45:00Z","v":138776,"vw":30.808374},{"c":30.79,"h":30.79,"l":30.79,"n":21,"o":30.79,"t":"2026-10-12T20:00:00Z","v":224975,"vw":30.79},{"c":30.9772,"h":31.12,"l":30.76,"n":414,"o":31.03,"t":"2026-10-13T13:30:00Z","v":33281,"vw":31.036769},{"c":30.7,"h":31.005,"l":30.695,"n":511,"o":30.97,"t":"2026-10-13T13:45:00Z","v":21518,"vw":30.837509},{"c":30.63,"h":30.69,"l":30.6,"n":470,"o":30.68,"t":"2026-10-13T14:00:00Z","v":16735,"vw":30.628347},{"c":30.79,"h":30.795,"l":30.62,"n":366,"o":30.62,"t":"2026-10-13T14:15:00Z","v":13792,"vw":30.720283},{"c":30.795,"h":30.83,"l":30.755,"n":397,"o":30.81,"t":"2026-10-13T14:30:00Z","v":15390,"vw":30.790728},{"c":30.82,"h":30.85,"l":30.73,"n":681,"o":30.79,"t":"2026-10-13T14:45:00Z","v":36962,"vw":30.768118},{"c":30.9,"h":30.9,"l":30.83,"n":571,"o":30.83,"t":"2026-10-13T15:00:00Z","v":27650,"vw":30.881734},{"c":30.92,"h":30.93,"l":30.885,"n":567,"o":30.8899,"t":"2026-10-13T15:15:00Z","v":22905,"vw":30.898887},{"c":30.885,"h":30.935,"l":30.87,"n":644,"o":30.91,"t":"2026-10-13T15:30:00Z","v":25201,"vw":30.9013},{"c":30.85,"h":30.88,"l":30.825,"n":514,"o":30.88,"t":"2026-10-13T15:45:00Z","v":19920,"vw":30.837814},{"c":30.78,"h":30.85,"l":30.7607,"n":532,"o":30.85,"t":"2026-10-13T16:00:00Z","v":26356,"vw":30.782382},{"c":30.74,"h":30.795,"l":30.73,"n":527,"o":30.795,"t":"2026-10-13T16:15:00Z","v":21716,"vw":30.767917},{"c":30.73,"h":30.7499,"l":30.705,"n":440,"o":30.74,"t":"2026-10-13T16:30:00Z","v":16818,"vw":30.721891},{"c":30.745,"h":30.76,"l":30.72,"n":417,"o":30.73,"t":"2026-10-13T16:45:00Z","v":15119,"vw":30.741384},{"c":30.74,"h":30.76,"l":30.71,"n":530,"o":30.73,"t":"2026-10-13T17:00:00Z","v":16849,"vw":30.741722},{"c":30.755,"h":30.77,"l":30.72,"n":462,"o":30.73,"t":"2026-10-13T17:15:00Z","v":20171,"vw":30.743255},{"c":30.76,"h":30.77,"l":30.735,"n":444,"o":30.755,"t":"2026-10-13T17:30:00Z","v":17401,"vw":30.75094},{"c":30.72,"h":30.775,"l":30.7001,"n":477,"o":30.76,"t":"2026-10-13T17:45:00Z","v":16987,"vw":30.736194},{"c":30.775,"h":30.82,"l":30.72,"n":603,"o":30.72,"t":"2026-10-13T18:00:00Z","v":30395,"vw":30.7733},{"c":30.79,"h":30.79,"l":30.77,"n":547,"o":30.78,"t":"2026-10-13T18:15:00Z","v":25551,"vw":30.781257},{"c":30.82,"h":30.825,"l":30.765,"n":604,"o":30.795,"t":"2026-10-13T18:30:00Z","v":19437,"vw":30.803711},{"c":30.835,"h":30.84,"l":30.795,"n":646,"o":30.83,"t":"2026-10-13T18:45:00Z","v":22525,"vw":30.818247},{"c":30.845,"h":30.85,"l":30.815,"n":720,"o":30.835,"t":"2026-10-13T19:00:00Z","v":38979,"vw":30.831259},{"c":30.785,"h":30.845,"l":30.78,"n":730,"o":30.845,"t":"2026-10-13T19:15:00Z","v":25890,"vw":30.819621},{"c":30.805,"h":30.855,"l":30.785,"n":1077,"o":30.785,"t":"2026-10-13T19:30:00Z","v":55089,"vw":30.816544},{"c":30.8,"h":30.84,"l":30.78,"n":2661,"o":30.805,"t":"2026-10-13T19:45:00Z","v":162218,"vw":30.811683},{"c":30.81,"h":30.81,"l":30.81,"n":31,"o":30.81,"t":"2026-10-13T20:00:00Z","v":310102,"vw":30.81},{"c":30.79,"h":30.8,"l":30.77,"n":17,"o":30.77,"t":"2026-10-14T12:45:00Z","v":6500,"vw":30.789692},{"c":30.43,"h":30.55,"l":30.26,"n":657,"o":30.51,"t":"2026-10-14T13:30:00Z","v":53321,"vw":30.34501},{"c":30.44,"h":30.44,"l":30.33,"n":791,"o":30.42,"t":"2026-10-14T13:45:00Z","v":51593,"vw":30.390867},{"c":30.49,"h":30.5,"l":30.395,"n":937,"o":30.43,"t":"2026-10-14T14:00:00Z","v":55403,"vw":30.445203},{"c":30.62,"h":30.625,"l":30.465,"n":598,"o":30.4902,"t":"2026-10-14T14:15:00Z","v":35400,"vw":30.546734},{"c":30.695,"h":30.7,"l":30.545,"n":1020,"o":30.62,"t":"2026-10-14T14:30:00Z","v":77787,"vw":30.58346},{"c":30.78,"h":30.78,"l":30.65,"n":699,"o":30.69,"t":"2026-10-14T14:45:00Z","v":43129,"vw":30.723543},{"c":30.735,"h":30.77,"l":30.705,"n":485,"o":30.77,"t":"2026-10-14T15:00:00Z","v":22229,"vw":30.731216},{"c":30.76,"h":30.76,"l":30.715,"n":417,"o":30.735,"t":"2026-10-14T15:15:00Z","v":20984,"vw":30.749989},{"c":30.84,"h":30.865,"l":30.765,"n":509,"o":30.765,"t":"2026-10-14T15:30:00Z","v":28211,"vw":30.819135},{"c":30.91,"h":30.91,"l":30.84,"n":328,"o":30.84,"t":"2026-10-14T15:45:00Z","v":15348,"vw":30.890865},{"c":30.8,"h":30.91,"l":30.785,"n":414,"o":30.91,"t":"2026-10-14T16:00:00Z","v":24009,"vw":30.841717},{"c":30.815,"h":30.815,"l":30.74,"n":371,"o":30.8051,"t":"2026-10-14T16:15:00Z","v":17138,"vw":30.772424},{"c":30.79,"h":30.835,"l":30.79,"n":348,"o":30.81,"t":"2026-10-14T16:30:00Z","v":16897,"vw":30.816173},{"c":30.78,"h":30.78,"l":30.75,"n":292,"o":30.78,"t":"2026-10-14T16:45:00Z","v":14788,"vw":30.768125},{"c":30.745,"h":30.805,"l":30.74,"n":290,"o":30.79,"t":"2026-10-14T17:00:00Z","v":15197,"vw":30.770284},{"c":30.785,"h":30.81,"l":30.72,"n":269,"o":30.74,"t":"2026-10-14T17:15:00Z","v":14033,"vw":30.771526},{"c":30.72,"h":30.8,"l":30.72,"n":380,"o":30.78,"t":"2026-10-14T17:30:00Z","v":22381,"vw":30.767422},{"c":30.73,"h":30.755,"l":30.7,"n":353,"o":30.73,"t":"2026-10-14T17:45:00Z","v":21246,"vw":30.73022},{"c":30.72,"h":30.755,"l":30.695,"n":425,"o":30.745,"t":"2026-10-14T18:00:00Z","v":22898,"vw":30.720342},{"c":30.72,"h":30.75,"l":30.695,"n":470,"o":30.715,"t":"2026-10-14T18:15:00Z","v":31332,"vw":30.720768},{"c":30.715,"h":30.7399,"l":30.685,"n":376,"o":30.71,"t":"2026-10-14T18:30:00Z","v":16603,"vw":30.707892},{"c":30.67,"h":30.72,"l":30.66,"n":450,"o":30.715,"t":"2026-10-14T18:45:00Z","v":25507,"vw":30.685892},{"c":30.715,"h":30.73,"l":30.645,"n":546,"o":30.66,"t":"2026-10-14T19:00:00Z","v":27866,"vw":30.697642},{"c":30.74,"h":30.74,"l":30.675,"n":828,"o":30.71,"t":"2026-10-14T19:15:00Z","v":48258,"vw":30.708258},{"c":30.75,"h":30.75,"l":30.695,"n":1026,"o":30.75,"t":"2026-10-14T19:30:00Z","v":52333,"vw":30.719524},{"c":30.885,"h":30.91,"l":30.73,"n":3301,"o":30.745,"t":"2026-10-14T19:45:00Z","v":222760,"vw":30.845929},{"c":30.89,"h":30.89,"l":30.89,"n":31,"o":30.89,"t":"2026-10-14T20:00:00Z","v":306887,"vw":30.89},{"c":31.03,"h":31.21,"l":30.995,"n":824,"o":31.21,"t":"2026-10-15T13:30:00Z","v":50818,"vw":31.097037},{"c":31.385,"h":31.45,"l":30.995,"n":744,"o":31.02,"t":"2026-10-15T13:45:00Z","v":40585,"vw":31.232171},{"c":31.505,"h":31.58,"l":31.33,"n":916,"o":31.37,"t":"2026-10-15T14:00:00Z","v":48872,"vw":31.460428},{"c":31.52,"h":31.525,"l":31.45,"n":621,"o":31.51,"t":"2026-10-15T14:15:00Z","v":32954,"vw":31.481041},{"c":31.63,"h":31.67,"l":31.565,"n":680,"o":31.565,"t":"2026-10-15T14:30:00Z","v":31353,"vw":31.619172},{"c":31.44,"h":31.61,"l":31.43,"n":566,"o":31.61,"t":"2026-10-15T14:45:00Z","v":21568,"vw":31.494235},{"c":31.3,"h":31.48,"l":31.3,"n":438,"o":31.44,"t":"2026-10-15T15:00:00Z","v":17324,"vw":31.398048},{"c":31.22,"h":31.3,"l":31.19,"n":456,"o":31.3,"t":"2026-10-15T15:15:00Z","v":14754,"vw":31.241162},{"c":31.34,"h":31.34,"l":31.24,"n":379,"o":31.24,"t":"2026-10-15T15:30:00Z","v":12653,"vw":31.290258},{"c":31.32,"h":31.365,"l":31.275,"n":407,"o":31.335,"t":"2026-10-15T15:45:00Z","v":18095,"vw":31.31259},{"c":31.35,"h":31.355,"l":31.29,"n":393,"o":31.31,"t":"2026-10-15T16:00:00Z","v":15834,"vw":31.329591},{"c":31.405,"h":31.405,"l":31.335,"n":332,"o":31.35,"t":"2026-10-15T16:15:00Z","v":11588,"vw":31.362155},{"c":31.455,"h":31.465,"l":31.405,"n":337,"o":31.405,"t":"2026-10-15T16:30:00Z","v":13527,"vw":31.430563},{"c":31.47,"h":31.495,"l":31.445,"n":405,"o":31.46,"t":"2026-10-15T16:45:00Z","v":18066,"vw":31.46104},{"c":31.51,"h":31.52,"l":31.47,"n":314,"o":31.48,"t":"2026-10-15T17:00:00Z","v":16449,"vw":31.494067},{"c":31.53,"h":31.53,"l":31.485,"n":264,"o":31.505,"t":"2026-10-15T17:15:00Z","v":12448,"vw":31.509638},{"c":31.5,"h":31.56,"l":31.49,"n":291,"o":31.52,"t":"2026-10-15T17:30:00Z","v":13051,"vw":31.527546},{"c":31.425,"h":31.5201,"l":31.425,"n":348,"o":31.505,"t":"2026-10-15T17:45:00Z","v":22942,"vw":31.477141},{"c":31.445,"h":31.465,"l":31.425,"n":293,"o":31.425,"t":"2026-10-15T18:00:00Z","v":18636,"vw":31.442441},{"c":31.43,"h":31.475,"l":31.415,"n":410,"o":31.45,"t":"2026-10-15T18:15:00Z","v":17150,"vw":31.447628},{"c":31.38,"h":31.44,"l":31.37,"n":377,"o":31.44,"t":"2026-10-15T18:30:00Z","v":17080,"vw":31.398559},{"c":31.36,"h":31.405,"l":31.345,"n":463,"o":31.385,"t":"2026-10-15T18:45:00Z","v":17977,"vw":31.38689},{"c":31.379,"h":31.385,"l":31.34,"n":507,"o":31.355,"t":"2026-10-15T19:00:00Z","v":19766,"vw":31.361355},{"c":31.47,"h":31.5,"l":31.375,"n":519,"o":31.38,"t":"2026-10-15T19:15:00Z","v":20922,"vw":31.442116},{"c":31.485,"h":31.5,"l":31.451,"n":879,"o":31.47,"t":"2026-10-15T19:30:00Z","v":34073,"vw":31.478857},{"c":31.59,"h":31.62,"l":31.435,"n":2090,"o":31.49,"t":"2026-10-15T19:45:00Z","v":109952,"vw":31.548711},{"c":31.15,"h":31.59,"l":31.15,"n":33,"o":31.59,"t":"2026-10-15T20:00:00Z","v":127910,"vw":31.588863},{"c":31.58,"h":31.58,"l":31.57,"n":9,"o":31.57,"t":"2026-10-16T13:15:00Z","v":4325,"vw":31.576976},{"c":32.015,"h":32.065,"l":31.68,"n":841,"o":31.68,"t":"2026-10-16T13:30:00Z","v":60153,"vw":31.813609},{"c":31.52,"h":32.04,"l":31.5,"n":1550,"o":32.04,"t":"2026-10-16T13:45:00Z","v":100546,"vw":31.625309},{"c":31.35,"h":31.52,"l":31.25,"n":1605,"o":31.51,"t":"2026-10-16T14:00:00Z","v":147688,"vw":31.323108},{"c":31.4,"h":31.535,"l":31.305,"n":1555,"o":31.39,"t":"2026-10-16T14:15:00Z","v":350143,"vw":31.399694},{"c":31.5,"h":31.545,"l":31.41,"n":888,"o":31.41,"t":"2026-10-16T14:30:00Z","v":51557,"vw":31.512658},{"c":31.415,"h":31.52,"l":31.41,"n":1260,"o":31.51,"t":"2026-10-16T14:45:00Z","v":79299,"vw":31.455542},{"c":31.545,"h":31.58,"l":31.415,"n":577,"o":31.42,"t":"2026-10-16T15:00:00Z","v":19886,"vw":31.51981},{"c":31.29,"h":31.56,"l":31.285,"n":1508,"o":31.55,"t":"2026-10-16T15:15:00Z","v":146230,"vw":31.394049},{"c":31.23,"h":31.29,"l":31.12,"n":1404,"o":31.29,"t":"2026-10-16T15:30:00Z","v":427455,"vw":31.139143},{"c":31.04,"h":31.21,"l":31.02,"n":827,"o":31.21,"t":"2026-10-16T15:45:00Z","v":36968,"vw":31.102675},{"c":30.92,"h":31.07,"l":30.915,"n":918,"o":31.04,"t":"2026-10-16T16:00:00Z","v":38175,"vw":31.02229},{"c":30.92,"h":30.94,"l":30.89,"n":682,"o":30.92,"t":"2026-10-16T16:15:00Z","v":28255,"vw":30.923174},{"c":30.805,"h":30.92,"l":30.8,"n":580,"o":30.91,"t":"2026-10-16T16:30:00Z","v":20390,"vw":30.858863},{"c":30.78,"h":30.8,"l":30.7,"n":648,"o":30.795,"t":"2026-10-16T16:45:00Z","v":23720,"vw":30.764544},{"c":30.665,"h":30.78,"l":30.655,"n":880,"o":30.775,"t":"2026-10-16T17:00:00Z","v":32884,"vw":30.717165},{"c":30.645,"h":30.69,"l":30.54,"n":842,"o":30.67,"t":"2026-10-16T17:15:00Z","v":39841,"vw":30.592768},{"c":30.67,"h":30.7,"l":30.59,"n":876,"o":30.64,"t":"2026-10-16T17:30:00Z","v":34447,"vw":30.641915},{"c":30.565,"h":30.7,"l":30.555,"n":814,"o":30.67,"t":"2026-10-16T17:45:00Z","v":32501,"vw":30.628488},{"c":30.57,"h":30.5735,"l":30.51,"n":903,"o":30.56,"t":"2026-10-16T18:00:00Z","v":29527,"vw":30.543357},{"c":30.605,"h":30.64,"l":30.5,"n":1013,"o":30.56,"t":"2026-10-16T18:15:00Z","v":48626,"vw":30.536022},{"c":30.62,"h":30.7,"l":30.565,"n":1013,"o":30.605,"t":"2026-10-16T18:30:00Z","v":40709,"vw":30.634781},{"c":30.71,"h":30.71,"l":30.62,"n":859,"o":30.62,"t":"2026-10-16T18:45:00Z","v":37045,"vw":30.665167},{"c":30.69,"h":30.725,"l":30.62,"n":1017,"o":30.7,"t":"2026-10-16T19:00:00Z","v":41104,"vw":30.673094},{"c":30.66,"h":30.74,"l":30.65,"n":1128,"o":30.695,"t":"2026-10-16T19:15:00Z","v":50640,"vw":30.702478},{"c":30.54,"h":30.7,"l":30.515,"n":1538,"o":30.65,"t":"2026-10-16T19:30:00Z","v":64274,"vw":30.605113},{"c":30.47,"h":30.615,"l":30.395,"n":5520,"o":30.555,"t":"2026-10-16T19:45:00Z","v":444072,"vw":30.469622},{"c":30.47,"h":30.47,"l":30.47,"n":28,"o":30.47,"t":"2026-10-16T20:00:00Z","v":340635,"vw":30.47},{"c":30.36,"h":30.795,"l":30.35,"n":527,"o":30.44,"t":"2026-10-19T13:30:00Z","v":31235,"vw":30.419215},{"c":30.14,"h":30.38,"l":30.09,"n":638,"o":30.38,"t":"2026-10-19T13:45:00Z","v":26040,"vw":30.234671},{"c":30.14,"h":30.23,"l":30.09,"n":466,"o":30.16,"t":"2026-10-19T14:00:00Z","v":18768,"vw":30.165142},{"c":30.09,"h":30.18,"l":30.09,"n":551,"o":30.13,"t":"2026-10-19T14:15:00Z","v":21491,"vw":30.125165},{"c":29.96,"h":30.115,"l":29.955,"n":513,"o":30.09,"t":"2026-10-19T14:30:00Z","v":20321,"vw":30.034452},{"c":29.97,"h":30.05,"l":29.91,"n":595,"o":29.96,"t":"2026-10-19T14:45:00Z","v":29145,"vw":29.976045},{"c":30.015,"h":30.02,"l":29.91,"n":749,"o":29.97,"t":"2026-10-19T15:00:00Z","v":46124,"vw":29.948865},{"c":29.93,"h":30.02,"l":29.915,"n":597,"o":30.02,"t":"2026-10-19T15:15:00Z","v":26018,"vw":29.979311},{"c":29.905,"h":29.98,"l":29.89,"n":541,"o":29.94,"t":"2026-10-19T15:30:00Z","v":21578,"vw":29.927655},{"c":29.88,"h":29.93,"l":29.855,"n":538,"o":29.92,"t":"2026-10-19T15:45:00Z","v":23533,"vw":29.892299},{"c":29.79,"h":29.89,"l":29.79,"n":541,"o":29.89,"t":"2026-10-19T16:00:00Z","v":22272,"vw":29.842203},{"c":29.795,"h":29.83,"l":29.775,"n":396,"o":29.8,"t":"2026-10-19T16:15:00Z","v":15727,"vw":29.801363},{"c":30.02,"h":30.02,"l":29.77,"n":993,"o":29.798,"t":"2026-10-19T16:30:00Z","v":70515,"vw":29.922097},{"c":29.97,"h":30,"l":29.92,"n":652,"o":29.99,"t":"2026-10-19T16:45:00Z","v":39600,"vw":29.967444},{"c":29.895,"h":29.97,"l":29.86,"n":407,"o":29.96,"t":"2026-10-19T17:00:00Z","v":19720,"vw":29.90674},{"c":29.89,"h":29.92,"l":29.87,"n":422,"o":29.8889,"t":"2026-10-19T17:15:00Z","v":20486,"vw":29.889893},{"c":29.89,"h":29.92,"l":29.86,"n":561,"o":29.905,"t":"2026-10-19T17:30:00Z","v":27484,"vw":29.893328},{"c":29.87,"h":29.92,"l":29.85,"n":371,"o":29.89,"t":"2026-10-19T17:45:00Z","v":12712,"vw":29.882881},{"c":29.87,"h":29.895,"l":29.855,"n":506,"o":29.87,"t":"2026-10-19T18:00:00Z","v":21298,"vw":29.872483},{"c":29.87,"h":29.91,"l":29.87,"n":496,"o":29.88,"t":"2026-10-19T18:15:00Z","v":17850,"vw":29.88803},{"c":29.88,"h":29.905,"l":29.83,"n":485,"o":29.86,"t":"2026-10-19T18:30:00Z","v":20884,"vw":29.879568},{"c":29.87,"h":29.875,"l":29.835,"n":650,"o":29.875,"t":"2026-10-19T18:45:00Z","v":32690,"vw":29.860466},{"c":29.88,"h":29.96,"l":29.865,"n":846,"o":29.865,"t":"2026-10-19T19:00:00Z","v":34924,"vw":29.914843},{"c":29.905,"h":29.925,"l":29.87,"n":897,"o":29.875,"t":"2026-10-19T19:15:00Z","v":46795,"vw":29.896797},{"c":29.98,"h":29.99,"l":29.885,"n":1435,"o":29.9,"t":"2026-10-19T19:30:00Z","v":73839,"vw":29.937251},{"c":29.94,"h":29.985,"l":29.86,"n":3864,"o":29.985,"t":"2026-10-19T19:45:00Z","v":262864,"vw":29.912696},{"c":29.94,"h":29.94,"l":29.94,"n":51,"o":29.94,"t":"2026-10-19T20:00:00Z","v":322563,"vw":29.94},{"c":30.655,"h":30.665,"l":30.01,"n":85,"o":30.01,"t":"2026-10-20T13:30:00Z","v":6956,"vw":30.198077},{"c":30.41,"h":30.79,"l":30.19,"n":448,"o":30.305,"t":"2026-10-20T13:45:00Z","v":36883,"vw":30.546699},{"c":30.3,"h":30.49,"l":30.23,"n":932,"o":30.43,"t":"2026-10-20T14:00:00Z","v":34443,"vw":30.345848},{"c":30.54,"h":30.57,"l":30.29,"n":605,"o":30.31,"t":"2026-10-20T14:15:00Z","v":18491,"vw":30.442808},{"c":30.49,"h":30.57,"l":30.42,"n":394,"o":30.57,"t":"2026-10-20T14:30:00Z","v":17421,"vw":30.45947},{"c":30.54,"h":30.62,"l":30.49,"n":698,"o":30.49,"t":"2026-10-20T14:45:00Z","v":19089,"vw":30.565046},{"c":30.321,"h":30.55,"l":30.2701,"n":842,"o":30.55,"t":"2026-10-20T15:00:00Z","v":31580,"vw":30.397718},{"c":30.3,"h":30.345,"l":30.29,"n":569,"o":30.32,"t":"2026-10-20T15:15:00Z","v":23673,"vw":30.318377},{"c":30.39,"h":30.41,"l":30.27,"n":518,"o":30.275,"t":"2026-10-20T15:30:00Z","v":16524,"vw":30.322407},{"c":30.3,"h":30.37,"l":30.3,"n":439,"o":30.37,"t":"2026-10-20T15:45:00Z","v":18392,"vw":30.331326},{"c":30.24,"h":30.31,"l":30.235,"n":445,"o":30.31,"t":"2026-10-20T16:00:00Z","v":22905,"vw":30.256558},{"c":30.19,"h":30.25,"l":30.175,"n":473,"o":30.24,"t":"2026-10-20T16:15:00Z","v":18825,"vw":30.220806},{"c":30.195,"h":30.235,"l":30.19,"n":369,"o":30.2,"t":"2026-10-20T16:30:00Z","v":14368,"vw":30.207714},{"c":30.185,"h":30.215,"l":30.15,"n":663,"o":30.19,"t":"2026-10-20T16:45:00Z","v":25123,"vw":30.1669},{"c":30.15,"h":30.18,"l":30.145,"n":391,"o":30.18,"t":"2026-10-20T17:00:00Z","v":21059,"vw":30.16363},{"c":30.11,"h":30.146,"l":30.11,"n":535,"o":30.14,"t":"2026-10-20T17:15:00Z","v":17826,"vw":30.134875},{"c":30.155,"h":30.165,"l":30.11,"n":410,"o":30.12,"t":"2026-10-20T17:30:00Z","v":23980,"vw":30.12806},{"c":30.14,"h":30.171,"l":30.125,"n":383,"o":30.16,"t":"2026-10-20T17:45:00Z","v":14370,"vw":30.160049},{"c":30.1291,"h":30.155,"l":30.11,"n":362,"o":30.14,"t":"2026-10-20T18:00:00Z","v":12804,"vw":30.135407},{"c":30.075,"h":30.12,"l":30.065,"n":508,"o":30.12,"t":"2026-10-20T18:15:00Z","v":31625,"vw":30.094424},{"c":30.055,"h":30.09,"l":30.055,"n":376,"o":30.075,"t":"2026-10-20T18:30:00Z","v":16042,"vw":30.074793},{"c":30.08,"h":30.1,"l":30.055,"n":801,"o":30.055,"t":"2026-10-20T18:45:00Z","v":37444,"vw":30.077465},{"c":30.08,"h":30.14,"l":30.075,"n":932,"o":30.09,"t":"2026-10-20T19:00:00Z","v":61279,"vw":30.091745},{"c":30.13,"h":30.139,"l":30.065,"n":960,"o":30.08,"t":"2026-10-20T19:15:00Z","v":66155,"vw":30.105645},{"c":30.175,"h":30.175,"l":30.06,"n":1113,"o":30.13,"t":"2026-10-20T19:30:00Z","v":49925,"vw":30.109804},{"c":30.185,"h":30.26,"l":30.1,"n":3107,"o":30.175,"t":"2026-10-20T19:45:00Z","v":180470,"vw":30.190525},{"c":30.19,"h":30.19,"l":30.17,"n":36,"o":30.17,"t":"2026-10-20T20:00:00Z","v":368809,"vw":30.189939},{"c":30.1899,"h":30.35,"l":30.15,"n":370,"o":30.24,"t":"2026-10-21T13:30:00Z","v":21397,"vw":30.250419},{"c":30.39,"h":30.41,"l":30.23,"n":1221,"o":30.24,"t":"2026-10-21T13:45:00Z","v":42128,"vw":30.347579},{"c":30.17,"h":30.42,"l":30.17,"n":820,"o":30.41,"t":"2026-10-21T14:00:00Z","v":42177,"vw":30.303729},{"c":30.14,"h":30.215,"l":30.13,"n":645,"o":30.175,"t":"2026-10-21T14:15:00Z","v":29019,"vw":30.158645},{"c":30.02,"h":30.16,"l":30.01,"n":837,"o":30.14,"t":"2026-10-21T14:30:00Z","v":36551,"vw":30.076663},{"c":29.94,"h":30.015,"l":29.94,"n":761,"o":30.01,"t":"2026-10-21T14:45:00Z","v":25360,"vw":29.976944},{"c":29.93,"h":29.99,"l":29.88,"n":652,"o":29.93,"t":"2026-10-21T15:00:00Z","v":20098,"vw":29.931455},{"c":29.93,"h":29.96,"l":29.9,"n":427,"o":29.92,"t":"2026-10-21T15:15:00Z","v":18174,"vw":29.940459},{"c":29.95,"h":29.97,"l":29.92,"n":387,"o":29.95,"t":"2026-10-21T15:30:00Z","v":20720,"vw":29.945968},{"c":29.9,"h":29.9485,"l":29.87,"n":646,"o":29.945,"t":"2026-10-21T15:45:00Z","v":22611,"vw":29.914569},{"c":29.86,"h":29.91,"l":29.86,"n":435,"o":29.89,"t":"2026-10-21T16:00:00Z","v":13893,"vw":29.879353},{"c":29.87,"h":29.88,"l":29.855,"n":513,"o":29.865,"t":"2026-10-21T16:15:00Z","v":22851,"vw":29.864869},{"c":29.915,"h":29.94,"l":29.87,"n":655,"o":29.875,"t":"2026-10-21T16:30:00Z","v":30453,"vw":29.89277},{"c":29.855,"h":29.91,"l":29.83,"n":459,"o":29.91,"t":"2026-10-21T16:45:00Z","v":21421,"vw":29.864263},{"c":29.825,"h":29.87,"l":29.815,"n":491,"o":29.855,"t":"2026-10-21T17:00:00Z","v":19497,"vw":29.849531},{"c":29.825,"h":29.85,"l":29.82,"n":297,"o":29.82,"t":"2026-10-21T17:15:00Z","v":13511,"vw":29.838605},{"c":29.775,"h":29.83,"l":29.775,"n":487,"o":29.83,"t":"2026-10-21T17:30:00Z","v":21371,"vw":29.815719},{"c":29.785,"h":29.815,"l":29.775,"n":408,"o":29.775,"t":"2026-10-21T17:45:00Z","v":17092,"vw":29.794166},{"c":29.74,"h":29.785,"l":29.72,"n":656,"o":29.785,"t":"2026-10-21T18:00:00Z","v":26409,"vw":29.737591},{"c":29.74,"h":29.77,"l":29.735,"n":342,"o":29.75,"t":"2026-10-21T18:15:00Z","v":11439,"vw":29.746975},{"c":29.79,"h":29.8,"l":29.73,"n":617,"o":29.74,"t":"2026-10-21T18:30:00Z","v":23511,"vw":29.771047},{"c":29.635,"h":29.795,"l":29.63,"n":821,"o":29.795,"t":"2026-10-21T18:45:00Z","v":34454,"vw":29.718805},{"c":29.62,"h":29.65,"l":29.57,"n":997,"o":29.625,"t":"2026-10-21T19:00:00Z","v":37360,"vw":29.620009},{"c":29.749,"h":29.75,"l":29.63,"n":1227,"o":29.64,"t":"2026-10-21T19:15:00Z","v":61031,"vw":29.673325},{"c":29.76,"h":29.77,"l":29.68,"n":1467,"o":29.745,"t":"2026-10-21T19:30:00Z","v":66933,"vw":29.725574},{"c":29.765,"h":29.825,"l":29.73,"n":2780,"o":29.77,"t":"2026-10-21T19:45:00Z","v":169181,"vw":29.768025},{"c":29.77,"h":29.77,"l":29.77,"n":41,"o":29.77,"t":"2026-10-21T20:00:00Z","v":245213,"vw":29.77},{"c":30.09,"h":30.18,"l":29.52,"n":242,"o":29.75,"t":"2026-10-22T13:30:00Z","v":13369,"vw":29.921837},{"c":30.34,"h":30.34,"l":30.12,"n":358,"o":30.12,"t":"2026-10-22T13:45:00Z","v":14584,"vw":30.197288},{"c":30.325,"h":30.42,"l":30.265,"n":572,"o":30.38,"t":"2026-10-22T14:00:00Z","v":19930,"vw":30.331335},{"c":30.32,"h":30.405,"l":30.31,"n":713,"o":30.33,"t":"2026-10-22T14:15:00Z","v":33079,"vw":30.342798},{"c":30.3,"h":30.35,"l":30.23,"n":823,"o":30.33,"t":"2026-10-22T14:30:00Z","v":35786,"vw":30.278409},{"c":30.34,"h":30.34,"l":30.26,"n":592,"o":30.3,"t":"2026-10-22T14:45:00Z","v":27926,"vw":30.288363},{"c":30.27,"h":30.345,"l":30.2,"n":397,"o":30.34,"t":"2026-10-22T15:00:00Z","v":11974,"vw":30.267682},{"c":30.22,"h":30.3,"l":30.2,"n":738,"o":30.27,"t":"2026-10-22T15:15:00Z","v":22641,"vw":30.262356},{"c":30.18,"h":30.22,"l":30.175,"n":729,"o":30.21,"t":"2026-10-22T15:30:00Z","v":34969,"vw":30.198442},{"c":30.2,"h":30.2,"l":30.16,"n":538,"o":30.17,"t":"2026-10-22T15:45:00Z","v":17552,"vw":30.180861},{"c":30.22,"h":30.235,"l":30.165,"n":655,"o":30.19,"t":"2026-10-22T16:00:00Z","v":31204,"vw":30.202222},{"c":30.28,"h":30.34,"l":30.22,"n":603,"o":30.22,"t":"2026-10-22T16:15:00Z","v":27962,"vw":30.272156},{"c":30.25,"h":30.305,"l":30.25,"n":484,"o":30.28,"t":"2026-10-22T16:30:00Z","v":17479,"vw":30.284806},{"c":30.39,"h":30.395,"l":30.24,"n":661,"o":30.24,"t":"2026-10-22T16:45:00Z","v":29162,"vw":30.326986},{"c":30.33,"h":30.39,"l":30.32,"n":513,"o":30.39,"t":"2026-10-22T17:00:00Z","v":16902,"vw":30.349107},{"c":30.38,"h":30.4,"l":30.32,"n":587,"o":30.33,"t":"2026-10-22T17:15:00Z","v":27274,"vw":30.357046},{"c":30.38,"h":30.4,"l":30.3,"n":547,"o":30.39,"t":"2026-10-22T17:30:00Z","v":24583,"vw":30.352119},{"c":30.36,"h":30.385,"l":30.335,"n":545,"o":30.375,"t":"2026-10-22T17:45:00Z","v":20533,"vw":30.355448},{"c":30.3625,"h":30.4,"l":30.345,"n":703,"o":30.37,"t":"2026-10-22T18:00:00Z","v":31340,"vw":30.3742},{"c":30.37,"h":30.4,"l":30.35,"n":578,"o":30.36,"t":"2026-10-22T18:15:00Z","v":21069,"vw":30.369785},{"c":30.405,"h":30.43,"l":30.365,"n":708,"o":30.37,"t":"2026-10-22T18:30:00Z","v":30583,"vw":30.40127},{"c":30.445,"h":30.45,"l":30.405,"n":623,"o":30.41,"t":"2026-10-22T18:45:00Z","v":23176,"vw":30.428348},{"c":30.4,"h":30.455,"l":30.4,"n":888,"o":30.445,"t":"2026-10-22T19:00:00Z","v":36484,"vw":30.441592},{"c":30.225,"h":30.395,"l":30.19,"n":1708,"o":30.395,"t":"2026-10-22T19:15:00Z","v":110905,"vw":30.260342},{"c":30.205,"h":30.245,"l":30.18,"n":2047,"o":30.22,"t":"2026-10-22T19:30:00Z","v":172654,"vw":30.205667},{"c":30.335,"h":30.355,"l":30.205,"n":3104,"o":30.205,"t":"2026-10-22T19:45:00Z","v":205513,"vw":30.281496},{"c":30.33,"h":30.33,"l":30.33,"n":30,"o":30.33,"t":"2026-10-22T20:00:00Z","v":336037,"vw":30.33},{"c":30.33,"h":30.33,"l":30.33,"n":1,"o":30.33,"t":"2026-10-22T20:30:00Z","v":370,"vw":30.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":39.52198913498758,"iv":0.799425596153089,"gamma":0.03501420904154816,"theta":-0.027800072815961877,"vega":0.019837305470124543,"rho":0.0031377487640679067,"breakevenPct":31.8726974447332},{"delta":0.2,"premium":0.5020713867550834,"strike":35.242430329150004,"iv":0.5623421612046554,"gamma":0.06003197796687009,"theta":-0.024115325619593144,"vega":0.02386028223355056,"rho":0.004254357811543022,"breakevenPct":17.851967411490566},{"delta":0.25,"premium":1.6880264694926597,"strike":45.86292360739695,"iv":1.5812782110505366,"gamma":0.030922613710747327,"theta":-0.07679362391726174,"vega":0.026958915214986435,"rho":0.004590871707624056,"breakevenPct":56.778602297690796},{"delta":0.3,"premium":2.180689812968388,"strike":47.95401246877415,"iv":1.8433174961414491,"gamma":0.02472943093451669,"theta":-0.09146661115567004,"vega":0.0287140403345886,"rho":0.005418282399182995,"breakevenPct":65.29740284122171},{"delta":0.35,"premium":2.2309628338292153,"strike":44.60247774471898,"iv":1.622380012602989,"gamma":0.03315909211252812,"theta":-0.08188836205526531,"vega":0.02961187141363998,"rho":0.006558934947558676,"breakevenPct":54.412926404708884},{"delta":0.4,"premium":2.281235854690043,"strike":41.25094302066381,"iv":1.401442529064529,"gamma":0.041588753290539564,"theta":-0.07231011295486059,"vega":0.030509702492691367,"rho":0.007699587495934359,"breakevenPct":43.52844996819603},{"delta":0.45,"premium":2.3315088755508704,"strike":37.89940829660864,"iv":1.1805050455260688,"gamma":0.05001841446855099,"theta":-0.06273186385445587,"vega":0.03140753357174275,"rho":0.008840240044310041,"breakevenPct":32.643973531683194},{"delta":0.5,"premium":2.381781896411698,"strike":34.54787357255347,"iv":0.959567561987609,"gamma":0.05844807564656243,"theta":-0.053153614754051136,"vega":0.03230536465079413,"rho":0.009980892592685722,"breakevenPct":21.75949709517036},{"delta":0.55,"premium":2.432054917272526,"strike":31.196338848498293,"iv":0.7386300784491489,"gamma":0.06687773682457386,"theta":-0.043575365653646406,"vega":0.033203195729845515,"rho":0.011121545141061404,"breakevenPct":10.875020658657512},{"delta":0.6,"premium":2.709257427025216,"strike":29.574987824548828,"iv":0.642011772941558,"gamma":0.06636025311351769,"theta":-0.037576018595300735,"vega":0.03147310737536355,"rho":0.012106462866691838,"breakevenPct":6.443274815608461},{"delta":0.65,"premium":3.1124274028955985,"strike":28.914053437876067,"iv":0.6144024442877646,"gamma":0.06087625237478355,"theta":-0.03356330282019228,"vega":0.02828427360255749,"rho":0.013004932942423168,"breakevenPct":5.5934086408561505},{"delta":0.7,"premium":3.51559737876598,"strike":28.253119051203313,"iv":0.5867931156339712,"gamma":0.055392251636049425,"theta":-0.02955058704508383,"vega":0.02509543982975143,"rho":0.013903403018154497,"breakevenPct":4.7435424661038414},{"delta":0.75,"premium":3.918767354636362,"strike":27.592184664530553,"iv":0.5591837869801778,"gamma":0.04990825089731528,"theta":-0.02553787126997537,"vega":0.02190660605694537,"rho":0.014801873093885828,"breakevenPct":3.893676291351531},{"delta":0.8,"premium":4.321937330506744,"strike":26.931250277857796,"iv":0.5315744583263844,"gamma":0.04442425015858115,"theta":-0.02152515549486691,"vega":0.01871777228413931,"rho":0.01570034316961716,"breakevenPct":3.04381011659922},{"delta":0.85,"premium":4.725107306377126,"strike":26.270315891185042,"iv":0.503965129672591,"gamma":0.038940249419847014,"theta":-0.01751243971975846,"vega":0.015528938511333253,"rho":0.01659881324534849,"breakevenPct":2.1939439418469115},{"delta":0.9,"premium":5.128277282247508,"strike":25.60938150451228,"iv":0.4763558010187976,"gamma":0.033456248681112875,"theta":-0.013499723944649999,"vega":0.012340104738527188,"rho":0.017497283321079818,"breakevenPct":1.3440777670945998}],"put":[{"delta":0.1,"premium":0.475,"strike":21.776087038403574,"iv":1.047950797211588,"gamma":0.02001849494575709,"theta":-0.026461023960729736,"vega":0.014939291595312534,"rho":-0.002830953062167052,"breakevenPct":29.768918435860286},{"delta":0.15,"premium":2.158068957269809,"strike":18.710343590471354,"iv":2.4366015213344387,"gamma":0.012141812326902778,"theta":-0.07948974181991161,"vega":0.01959105783442093,"rho":-0.0053462458262647046,"breakevenPct":45.42606451301832},{"delta":0.2,"premium":2.1801519636355686,"strike":22.022794545335305,"iv":1.9066891454941883,"gamma":0.019319673484611197,"theta":-0.07199549038811873,"vega":0.023388459418448686,"rho":-0.006584503006842546,"breakevenPct":34.57750550049543},{"delta":0.25,"premium":2.156073366119532,"strike":25.15147115131196,"iv":1.3956202853237154,"gamma":0.029892298936788412,"theta":-0.06372476613525381,"vega":0.02699493139443549,"rho":-0.00779503321526327,"breakevenPct":24.18266473724883},{"delta":0.3,"premium":1.7220486879215129,"strike":26.64810797268444,"iv":1.0518945143334884,"gamma":0.07061271390079014,"theta":-0.04855844114525572,"vega":0.02890582007346934,"rho":-0.008759329267823763,"breakevenPct":17.817147099363904},{"delta":0.35,"premium":1.2880240097234936,"strike":28.14474479405692,"iv":0.7081687433432613,"gamma":0.11133312886479188,"theta":-0.03339211615525763,"vega":0.030816708752503186,"rho":-0.009723625320384257,"breakevenPct":11.451629461478975},{"delta":0.4,"premium":0.8539993315254739,"strike":29.6413816154294,"iv":0.3644429723530338,"gamma":0.15205354382879366,"theta":-0.01822579116525952,"vega":0.03272759743153704,"rho":-0.010687921372944751,"breakevenPct":5.086111823594038},{"delta":0.45,"premium":1.1070946890565012,"strike":30.435481328117685,"iv":0.29708037544571236,"gamma":0.15297831057443637,"theta":-0.014400806041124717,"vega":0.032045781056830355,"rho":-0.012091760190189541,"breakevenPct":3.3023849684761464},{"delta":0.5,"premium":1.5767189438800266,"strike":31.008193834000032,"iv":0.31680680261689026,"gamma":0.141362462321684,"theta":-0.014149763877871929,"vega":0.030546937762372342,"rho":-0.013634110046555764,"breakevenPct":2.9624962409495312},{"delta":0.55,"premium":2.0463431987035525,"strike":31.580906339882382,"iv":0.33653322978806816,"gamma":0.12974661406893162,"theta":-0.013898721714619141,"vega":0.02904809446791433,"rho":-0.01517645990292199,"breakevenPct":2.622607513422915},{"delta":0.6,"premium":2.5159674535270775,"strike":32.153618845764726,"iv":0.356259656959246,"gamma":0.11813076581617929,"theta":-0.013647679551366355,"vega":0.02754925117345632,"rho":-0.016718809759288213,"breakevenPct":2.2827187858963},{"delta":0.65,"premium":2.9855917083506034,"strike":32.726331351647076,"iv":0.3759860841304239,"gamma":0.1065149175634269,"theta":-0.013396637388113567,"vega":0.026050407878998306,"rho":-0.01826115961565444,"breakevenPct":1.9428300583696838},{"delta":0.7,"premium":3.4552159631741284,"strike":33.299043857529426,"iv":0.3957125113016017,"gamma":0.09489906931067456,"theta":-0.013145595224860779,"vega":0.024551564584540296,"rho":-0.019803509472020663,"breakevenPct":1.602941330843069},{"delta":0.75,"premium":3.924840217997654,"strike":33.87175636341178,"iv":0.4154389384727796,"gamma":0.08328322105792219,"theta":-0.01289455306160799,"vega":0.023052721290082283,"rho":-0.021345859328386885,"breakevenPct":1.2630526033164529},{"delta":0.8,"premium":4.394464472821181,"strike":34.44446886929412,"iv":0.43516536564395747,"gamma":0.0716673728051698,"theta":-0.012643510898355203,"vega":0.02155387799562427,"rho":-0.022888209184753112,"breakevenPct":0.9231638757898368},{"delta":0.85,"premium":5.108175559380369,"strike":35.25817555938037,"iv":0.46721394148020606,"gamma":0.059367297762478524,"theta":-0.01256781411359724,"vega":0.019950258175559385,"rho":-0.024622558156776598,"breakevenPct":0.5934718100890198},{"delta":0.9,"premium":13.714027538726343,"strike":43.86402753872635,"iv":0.8976786574870916,"gamma":0.02494388984509463,"theta":-0.018161617900172122,"vega":0.01495886402753872,"rho":-0.03256487853505188,"breakevenPct":0.5934718100890198}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":39.52198913498758,"iv":0.799425596153089,"gamma":0.03501420904154816,"theta":-0.027800072815961877,"vega":0.019837305470124543,"rho":0.0031377487640679067,"breakevenPct":31.8726974447332},{"delta":0.2,"premium":0.5020713867550834,"strike":35.242430329150004,"iv":0.5623421612046554,"gamma":0.06003197796687009,"theta":-0.024115325619593144,"vega":0.02386028223355056,"rho":0.004254357811543022,"breakevenPct":17.851967411490566},{"delta":0.25,"premium":1.6880264694926597,"strike":45.86292360739695,"iv":1.5812782110505366,"gamma":0.030922613710747327,"theta":-0.07679362391726174,"vega":0.026958915214986435,"rho":0.004590871707624056,"breakevenPct":56.778602297690796},{"delta":0.3,"premium":2.180689812968388,"strike":47.95401246877415,"iv":1.8433174961414491,"gamma":0.02472943093451669,"theta":-0.09146661115567004,"vega":0.0287140403345886,"rho":0.005418282399182995,"breakevenPct":65.29740284122171},{"delta":0.35,"premium":2.2309628338292153,"strike":44.60247774471898,"iv":1.622380012602989,"gamma":0.03315909211252812,"theta":-0.08188836205526531,"vega":0.02961187141363998,"rho":0.006558934947558676,"breakevenPct":54.412926404708884},{"delta":0.4,"premium":2.281235854690043,"strike":41.25094302066381,"iv":1.401442529064529,"gamma":0.041588753290539564,"theta":-0.07231011295486059,"vega":0.030509702492691367,"rho":0.007699587495934359,"breakevenPct":43.52844996819603},{"delta":0.45,"premium":2.3315088755508704,"strike":37.89940829660864,"iv":1.1805050455260688,"gamma":0.05001841446855099,"theta":-0.06273186385445587,"vega":0.03140753357174275,"rho":0.008840240044310041,"breakevenPct":32.643973531683194},{"delta":0.5,"premium":2.381781896411698,"strike":34.54787357255347,"iv":0.959567561987609,"gamma":0.05844807564656243,"theta":-0.053153614754051136,"vega":0.03230536465079413,"rho":0.009980892592685722,"breakevenPct":21.75949709517036},{"delta":0.55,"premium":2.432054917272526,"strike":31.196338848498293,"iv":0.7386300784491489,"gamma":0.06687773682457386,"theta":-0.043575365653646406,"vega":0.033203195729845515,"rho":0.011121545141061404,"breakevenPct":10.875020658657512},{"delta":0.6,"premium":2.709257427025216,"strike":29.574987824548828,"iv":0.642011772941558,"gamma":0.06636025311351769,"theta":-0.037576018595300735,"vega":0.03147310737536355,"rho":0.012106462866691838,"breakevenPct":6.443274815608461},{"delta":0.65,"premium":3.1124274028955985,"strike":28.914053437876067,"iv":0.6144024442877646,"gamma":0.06087625237478355,"theta":-0.03356330282019228,"vega":0.02828427360255749,"rho":0.013004932942423168,"breakevenPct":5.5934086408561505},{"delta":0.7,"premium":3.51559737876598,"strike":28.253119051203313,"iv":0.5867931156339712,"gamma":0.055392251636049425,"theta":-0.02955058704508383,"vega":0.02509543982975143,"rho":0.013903403018154497,"breakevenPct":4.7435424661038414},{"delta":0.75,"premium":3.918767354636362,"strike":27.592184664530553,"iv":0.5591837869801778,"gamma":0.04990825089731528,"theta":-0.02553787126997537,"vega":0.02190660605694537,"rho":0.014801873093885828,"breakevenPct":3.893676291351531},{"delta":0.8,"premium":4.321937330506744,"strike":26.931250277857796,"iv":0.5315744583263844,"gamma":0.04442425015858115,"theta":-0.02152515549486691,"vega":0.01871777228413931,"rho":0.01570034316961716,"breakevenPct":3.04381011659922},{"delta":0.85,"premium":4.725107306377126,"strike":26.270315891185042,"iv":0.503965129672591,"gamma":0.038940249419847014,"theta":-0.01751243971975846,"vega":0.015528938511333253,"rho":0.01659881324534849,"breakevenPct":2.1939439418469115},{"delta":0.9,"premium":5.128277282247508,"strike":25.60938150451228,"iv":0.4763558010187976,"gamma":0.033456248681112875,"theta":-0.013499723944649999,"vega":0.012340104738527188,"rho":0.017497283321079818,"breakevenPct":1.3440777670945998}],"put":[{"delta":0.1,"premium":0.475,"strike":21.776087038403574,"iv":1.047950797211588,"gamma":0.02001849494575709,"theta":-0.026461023960729736,"vega":0.014939291595312534,"rho":-0.002830953062167052,"breakevenPct":29.768918435860286},{"delta":0.15,"premium":2.158068957269809,"strike":18.710343590471354,"iv":2.4366015213344387,"gamma":0.012141812326902778,"theta":-0.07948974181991161,"vega":0.01959105783442093,"rho":-0.0053462458262647046,"breakevenPct":45.42606451301832},{"delta":0.2,"premium":2.1801519636355686,"strike":22.022794545335305,"iv":1.9066891454941883,"gamma":0.019319673484611197,"theta":-0.07199549038811873,"vega":0.023388459418448686,"rho":-0.006584503006842546,"breakevenPct":34.57750550049543},{"delta":0.25,"premium":2.156073366119532,"strike":25.15147115131196,"iv":1.3956202853237154,"gamma":0.029892298936788412,"theta":-0.06372476613525381,"vega":0.02699493139443549,"rho":-0.00779503321526327,"breakevenPct":24.18266473724883},{"delta":0.3,"premium":1.7220486879215129,"strike":26.64810797268444,"iv":1.0518945143334884,"gamma":0.07061271390079014,"theta":-0.04855844114525572,"vega":0.02890582007346934,"rho":-0.008759329267823763,"breakevenPct":17.817147099363904},{"delta":0.35,"premium":1.2880240097234936,"strike":28.14474479405692,"iv":0.7081687433432613,"gamma":0.11133312886479188,"theta":-0.03339211615525763,"vega":0.030816708752503186,"rho":-0.009723625320384257,"breakevenPct":11.451629461478975},{"delta":0.4,"premium":0.8539993315254739,"strike":29.6413816154294,"iv":0.3644429723530338,"gamma":0.15205354382879366,"theta":-0.01822579116525952,"vega":0.03272759743153704,"rho":-0.010687921372944751,"breakevenPct":5.086111823594038},{"delta":0.45,"premium":1.1070946890565012,"strike":30.435481328117685,"iv":0.29708037544571236,"gamma":0.15297831057443637,"theta":-0.014400806041124717,"vega":0.032045781056830355,"rho":-0.012091760190189541,"breakevenPct":3.3023849684761464},{"delta":0.5,"premium":1.5767189438800266,"strike":31.008193834000032,"iv":0.31680680261689026,"gamma":0.141362462321684,"theta":-0.014149763877871929,"vega":0.030546937762372342,"rho":-0.013634110046555764,"breakevenPct":2.9624962409495312},{"delta":0.55,"premium":2.0463431987035525,"strike":31.580906339882382,"iv":0.33653322978806816,"gamma":0.12974661406893162,"theta":-0.013898721714619141,"vega":0.02904809446791433,"rho":-0.01517645990292199,"breakevenPct":2.622607513422915},{"delta":0.6,"premium":2.5159674535270775,"strike":32.153618845764726,"iv":0.356259656959246,"gamma":0.11813076581617929,"theta":-0.013647679551366355,"vega":0.02754925117345632,"rho":-0.016718809759288213,"breakevenPct":2.2827187858963},{"delta":0.65,"premium":2.9855917083506034,"strike":32.726331351647076,"iv":0.3759860841304239,"gamma":0.1065149175634269,"theta":-0.013396637388113567,"vega":0.026050407878998306,"rho":-0.01826115961565444,"breakevenPct":1.9428300583696838},{"delta":0.7,"premium":3.4552159631741284,"strike":33.299043857529426,"iv":0.3957125113016017,"gamma":0.09489906931067456,"theta":-0.013145595224860779,"vega":0.024551564584540296,"rho":-0.019803509472020663,"breakevenPct":1.602941330843069},{"delta":0.75,"premium":3.924840217997654,"strike":33.87175636341178,"iv":0.4154389384727796,"gamma":0.08328322105792219,"theta":-0.01289455306160799,"vega":0.023052721290082283,"rho":-0.021345859328386885,"breakevenPct":1.2630526033164529},{"delta":0.8,"premium":4.394464472821181,"strike":34.44446886929412,"iv":0.43516536564395747,"gamma":0.0716673728051698,"theta":-0.012643510898355203,"vega":0.02155387799562427,"rho":-0.022888209184753112,"breakevenPct":0.9231638757898368},{"delta":0.85,"premium":5.108175559380369,"strike":35.25817555938037,"iv":0.46721394148020606,"gamma":0.059367297762478524,"theta":-0.01256781411359724,"vega":0.019950258175559385,"rho":-0.024622558156776598,"breakevenPct":0.5934718100890198},{"delta":0.9,"premium":13.714027538726343,"strike":43.86402753872635,"iv":0.8976786574870916,"gamma":0.02494388984509463,"theta":-0.018161617900172122,"vega":0.01495886402753872,"rho":-0.03256487853505188,"breakevenPct":0.5934718100890198}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}