{"symbol":"HAFC","url":"https://intraalpha.com/companies/HAFC","capturedAt":"2026-10-22T23:47:52.523Z","state":"partial","quote":{"symbol":"HAFC","last_price":32.24,"prev_close":31.5,"regular_close":32.24,"change":0.74,"change_pct":2.3492,"regular_change":0.74,"regular_change_pct":2.3492,"extended_change":0,"extended_change_pct":0,"bid":27.94,"ask":33,"bid_size":300,"ask_size":100,"volume":197993,"vwap":32.187028,"open":31.49,"high":32.335,"low":31.435,"close":32.24,"trade_count":6062,"last_trade_at":"2026-10-22T20:00:05.442379988Z","last_quote_at":"2026-10-22T23:00:00.205174613Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:47:47.540191867-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.573Z","bars":[{"c":30.6,"h":30.965,"l":30.6,"n":99,"o":30.69,"t":"2026-10-15T13:30:00Z","v":4209,"vw":30.728558},{"c":30.605,"h":30.63,"l":30.605,"n":179,"o":30.63,"t":"2026-10-15T13:35:00Z","v":2593,"vw":30.61875},{"c":30.59,"h":30.64,"l":30.56,"n":60,"o":30.64,"t":"2026-10-15T13:40:00Z","v":2730,"vw":30.59067},{"c":30.63,"h":30.63,"l":30.53,"n":83,"o":30.54,"t":"2026-10-15T13:45:00Z","v":4075,"vw":30.573126},{"c":30.72,"h":30.72,"l":30.69,"n":21,"o":30.69,"t":"2026-10-15T13:50:00Z","v":528,"vw":30.705},{"c":30.775,"h":30.775,"l":30.75,"n":26,"o":30.75,"t":"2026-10-15T13:55:00Z","v":1460,"vw":30.773006},{"c":30.78,"h":30.805,"l":30.76,"n":70,"o":30.76,"t":"2026-10-15T14:00:00Z","v":1472,"vw":30.777},{"c":30.9,"h":30.9,"l":30.81,"n":57,"o":30.81,"t":"2026-10-15T14:05:00Z","v":1714,"vw":30.847221},{"c":30.93,"h":30.965,"l":30.91,"n":124,"o":30.95,"t":"2026-10-15T14:10:00Z","v":2951,"vw":30.930333},{"c":30.938,"h":30.938,"l":30.89,"n":105,"o":30.93,"t":"2026-10-15T14:15:00Z","v":3299,"vw":30.907683},{"c":30.925,"h":30.96,"l":30.915,"n":43,"o":30.915,"t":"2026-10-15T14:20:00Z","v":1174,"vw":30.930385},{"c":31.02,"h":31.02,"l":31.01,"n":121,"o":31.01,"t":"2026-10-15T14:25:00Z","v":3515,"vw":31.01827},{"c":31.15,"h":31.18,"l":31.04,"n":136,"o":31.04,"t":"2026-10-15T14:30:00Z","v":3048,"vw":31.099068},{"c":31.13,"h":31.15,"l":31.13,"n":22,"o":31.15,"t":"2026-10-15T14:35:00Z","v":616,"vw":31.14},{"c":31.18,"h":31.2,"l":31.15,"n":112,"o":31.15,"t":"2026-10-15T14:40:00Z","v":2172,"vw":31.169139},{"c":31.04,"h":31.125,"l":31.04,"n":24,"o":31.125,"t":"2026-10-15T14:45:00Z","v":941,"vw":31.080714},{"c":31.01,"h":31.07,"l":30.99,"n":62,"o":31.07,"t":"2026-10-15T14:55:00Z","v":1689,"vw":31.020667},{"c":30.99,"h":31.02,"l":30.99,"n":37,"o":31.01,"t":"2026-10-15T15:00:00Z","v":1381,"vw":31.006},{"c":30.91,"h":30.95,"l":30.91,"n":21,"o":30.95,"t":"2026-10-15T15:05:00Z","v":801,"vw":30.93892},{"c":30.86,"h":30.905,"l":30.86,"n":32,"o":30.905,"t":"2026-10-15T15:10:00Z","v":1050,"vw":30.883},{"c":30.765,"h":30.765,"l":30.765,"n":28,"o":30.765,"t":"2026-10-15T15:20:00Z","v":366,"vw":30.765},{"c":30.74,"h":30.74,"l":30.74,"n":16,"o":30.74,"t":"2026-10-15T15:25:00Z","v":520,"vw":30.74},{"c":30.78,"h":30.79,"l":30.74,"n":63,"o":30.74,"t":"2026-10-15T15:30:00Z","v":1543,"vw":30.765276},{"c":30.76,"h":30.8,"l":30.76,"n":45,"o":30.79,"t":"2026-10-15T15:35:00Z","v":828,"vw":30.786906},{"c":30.84,"h":30.85,"l":30.813065,"n":45,"o":30.813065,"t":"2026-10-15T15:45:00Z","v":1553,"vw":30.831931},{"c":30.79,"h":30.8,"l":30.79,"n":15,"o":30.8,"t":"2026-10-15T15:50:00Z","v":748,"vw":30.793199},{"c":30.795,"h":30.795,"l":30.78,"n":10,"o":30.78,"t":"2026-10-15T15:55:00Z","v":304,"vw":30.7875},{"c":30.78,"h":30.78,"l":30.755,"n":32,"o":30.76,"t":"2026-10-15T16:05:00Z","v":1225,"vw":30.772636},{"c":30.805,"h":30.805,"l":30.8,"n":13,"o":30.8,"t":"2026-10-15T16:10:00Z","v":331,"vw":30.8025},{"c":30.81,"h":30.81,"l":30.8,"n":29,"o":30.8,"t":"2026-10-15T16:15:00Z","v":483,"vw":30.805},{"c":30.83,"h":30.83,"l":30.795,"n":44,"o":30.8,"t":"2026-10-15T16:20:00Z","v":1696,"vw":30.816534},{"c":30.85,"h":30.86,"l":30.835,"n":47,"o":30.86,"t":"2026-10-15T16:30:00Z","v":1449,"vw":30.849167},{"c":30.86,"h":30.86,"l":30.86,"n":16,"o":30.86,"t":"2026-10-15T16:35:00Z","v":433,"vw":30.86},{"c":30.84,"h":30.84,"l":30.84,"n":17,"o":30.84,"t":"2026-10-15T16:40:00Z","v":797,"vw":30.84},{"c":30.84,"h":30.84,"l":30.84,"n":22,"o":30.84,"t":"2026-10-15T16:45:00Z","v":519,"vw":30.84},{"c":30.85,"h":30.85,"l":30.85,"n":10,"o":30.85,"t":"2026-10-15T16:55:00Z","v":187,"vw":30.85},{"c":30.86,"h":30.88,"l":30.86,"n":18,"o":30.86,"t":"2026-10-15T17:00:00Z","v":449,"vw":30.865},{"c":30.9,"h":30.9,"l":30.8601,"n":32,"o":30.8601,"t":"2026-10-15T17:05:00Z","v":712,"vw":30.876529},{"c":30.89,"h":30.9,"l":30.89,"n":54,"o":30.89,"t":"2026-10-15T17:10:00Z","v":1313,"vw":30.892},{"c":30.87,"h":30.87,"l":30.87,"n":29,"o":30.87,"t":"2026-10-15T17:15:00Z","v":574,"vw":30.87},{"c":30.87,"h":30.87,"l":30.87,"n":4,"o":30.87,"t":"2026-10-15T17:20:00Z","v":173,"vw":30.87},{"c":30.9,"h":30.9,"l":30.88,"n":34,"o":30.88,"t":"2026-10-15T17:30:00Z","v":562,"vw":30.89},{"c":30.865,"h":30.87,"l":30.85,"n":46,"o":30.87,"t":"2026-10-15T17:40:00Z","v":1735,"vw":30.857795},{"c":30.855,"h":30.86,"l":30.855,"n":13,"o":30.86,"t":"2026-10-15T17:45:00Z","v":454,"vw":30.856667},{"c":30.84,"h":30.85,"l":30.84,"n":15,"o":30.85,"t":"2026-10-15T17:50:00Z","v":497,"vw":30.8475},{"c":30.82,"h":30.82,"l":30.82,"n":9,"o":30.82,"t":"2026-10-15T17:55:00Z","v":247,"vw":30.82},{"c":30.82,"h":30.82,"l":30.81,"n":51,"o":30.81,"t":"2026-10-15T18:00:00Z","v":888,"vw":30.813333},{"c":30.825,"h":30.825,"l":30.825,"n":11,"o":30.825,"t":"2026-10-15T18:10:00Z","v":202,"vw":30.825},{"c":30.88,"h":30.88,"l":30.855,"n":41,"o":30.855,"t":"2026-10-15T18:20:00Z","v":972,"vw":30.870833},{"c":30.89,"h":30.89,"l":30.89,"n":24,"o":30.89,"t":"2026-10-15T18:25:00Z","v":690,"vw":30.89},{"c":30.88,"h":30.89,"l":30.88,"n":53,"o":30.89,"t":"2026-10-15T18:30:00Z","v":846,"vw":30.8875},{"c":30.85,"h":30.85,"l":30.85,"n":3,"o":30.85,"t":"2026-10-15T18:35:00Z","v":105,"vw":30.85},{"c":30.87,"h":30.88,"l":30.87,"n":22,"o":30.88,"t":"2026-10-15T18:40:00Z","v":577,"vw":30.875},{"c":30.855,"h":30.885,"l":30.855,"n":42,"o":30.88,"t":"2026-10-15T18:45:00Z","v":1286,"vw":30.872986},{"c":30.84,"h":30.84,"l":30.84,"n":28,"o":30.84,"t":"2026-10-15T18:50:00Z","v":863,"vw":30.84},{"c":30.83,"h":30.83,"l":30.83,"n":24,"o":30.83,"t":"2026-10-15T18:55:00Z","v":712,"vw":30.83},{"c":30.81,"h":30.81,"l":30.8,"n":13,"o":30.8,"t":"2026-10-15T19:00:00Z","v":308,"vw":30.805},{"c":30.82,"h":30.82,"l":30.82,"n":29,"o":30.82,"t":"2026-10-15T19:05:00Z","v":593,"vw":30.82},{"c":30.83,"h":30.83,"l":30.82,"n":32,"o":30.82,"t":"2026-10-15T19:10:00Z","v":1029,"vw":30.825816},{"c":30.845,"h":30.85,"l":30.845,"n":32,"o":30.85,"t":"2026-10-15T19:15:00Z","v":703,"vw":30.8475},{"c":30.9,"h":30.9,"l":30.84,"n":61,"o":30.84,"t":"2026-10-15T19:20:00Z","v":1198,"vw":30.88125},{"c":30.86,"h":30.87,"l":30.86,"n":36,"o":30.87,"t":"2026-10-15T19:25:00Z","v":622,"vw":30.865},{"c":30.89,"h":30.89,"l":30.86,"n":105,"o":30.86,"t":"2026-10-15T19:30:00Z","v":2011,"vw":30.876111},{"c":30.865,"h":30.9,"l":30.865,"n":78,"o":30.9,"t":"2026-10-15T19:35:00Z","v":1648,"vw":30.8875},{"c":30.86,"h":30.88,"l":30.835,"n":127,"o":30.88,"t":"2026-10-15T19:40:00Z","v":3050,"vw":30.859039},{"c":30.8,"h":30.835,"l":30.79,"n":119,"o":30.835,"t":"2026-10-15T19:45:00Z","v":3771,"vw":30.815588},{"c":30.9,"h":30.9,"l":30.795,"n":292,"o":30.8,"t":"2026-10-15T19:50:00Z","v":10635,"vw":30.84621},{"c":30.93,"h":30.94,"l":30.9,"n":812,"o":30.9,"t":"2026-10-15T19:55:00Z","v":30889,"vw":30.925092},{"c":30.94,"h":30.94,"l":30.94,"n":18,"o":30.94,"t":"2026-10-15T20:00:00Z","v":65403,"vw":30.94},{"c":31.04,"h":31.04,"l":31.02,"n":14,"o":31.02,"t":"2026-10-16T13:30:00Z","v":5491,"vw":31.020403},{"c":31.405,"h":31.405,"l":31.29,"n":132,"o":31.3,"t":"2026-10-16T13:35:00Z","v":4483,"vw":31.370966},{"c":31.44,"h":31.445,"l":31.44,"n":17,"o":31.445,"t":"2026-10-16T13:40:00Z","v":417,"vw":31.443333},{"c":31.45,"h":31.51,"l":31.445,"n":31,"o":31.51,"t":"2026-10-16T13:45:00Z","v":916,"vw":31.462648},{"c":31.46,"h":31.46,"l":31.46,"n":17,"o":31.46,"t":"2026-10-16T13:50:00Z","v":430,"vw":31.46},{"c":31.41,"h":31.4525,"l":31.4,"n":42,"o":31.4525,"t":"2026-10-16T13:55:00Z","v":912,"vw":31.415625},{"c":31.37,"h":31.405,"l":31.36,"n":83,"o":31.36,"t":"2026-10-16T14:00:00Z","v":1480,"vw":31.386667},{"c":31.425,"h":31.445,"l":31.375,"n":38,"o":31.375,"t":"2026-10-16T14:05:00Z","v":998,"vw":31.4225},{"c":31.38,"h":31.425,"l":31.38,"n":44,"o":31.42,"t":"2026-10-16T14:10:00Z","v":966,"vw":31.401875},{"c":31.49,"h":31.49,"l":31.395,"n":71,"o":31.4,"t":"2026-10-16T14:15:00Z","v":1894,"vw":31.421111},{"c":31.575,"h":31.62,"l":31.57,"n":95,"o":31.57,"t":"2026-10-16T14:20:00Z","v":1827,"vw":31.583912},{"c":31.605,"h":31.605,"l":31.56,"n":40,"o":31.58,"t":"2026-10-16T14:25:00Z","v":1060,"vw":31.580833},{"c":31.54,"h":31.64,"l":31.54,"n":31,"o":31.64,"t":"2026-10-16T14:30:00Z","v":1144,"vw":31.56182},{"c":31.555,"h":31.59,"l":31.555,"n":43,"o":31.59,"t":"2026-10-16T14:35:00Z","v":734,"vw":31.581},{"c":31.52,"h":31.55,"l":31.52,"n":32,"o":31.545,"t":"2026-10-16T14:40:00Z","v":676,"vw":31.538333},{"c":31.495,"h":31.54,"l":31.49,"n":53,"o":31.53,"t":"2026-10-16T14:45:00Z","v":1791,"vw":31.527828},{"c":31.44,"h":31.44,"l":31.44,"n":42,"o":31.44,"t":"2026-10-16T14:50:00Z","v":858,"vw":31.44},{"c":31.49,"h":31.49,"l":31.49,"n":22,"o":31.49,"t":"2026-10-16T14:55:00Z","v":260,"vw":31.49},{"c":31.49,"h":31.505,"l":31.49,"n":61,"o":31.49,"t":"2026-10-16T15:00:00Z","v":2710,"vw":31.496055},{"c":31.535,"h":31.535,"l":31.535,"n":9,"o":31.535,"t":"2026-10-16T15:05:00Z","v":227,"vw":31.535},{"c":31.53,"h":31.535,"l":31.505,"n":35,"o":31.535,"t":"2026-10-16T15:10:00Z","v":998,"vw":31.525232},{"c":31.48,"h":31.5,"l":31.48,"n":27,"o":31.5,"t":"2026-10-16T15:15:00Z","v":916,"vw":31.496667},{"c":31.43,"h":31.48,"l":31.43,"n":46,"o":31.48,"t":"2026-10-16T15:20:00Z","v":1257,"vw":31.466585},{"c":31.405,"h":31.405,"l":31.4,"n":14,"o":31.4,"t":"2026-10-16T15:30:00Z","v":478,"vw":31.402706},{"c":31.384,"h":31.384,"l":31.384,"n":13,"o":31.384,"t":"2026-10-16T15:35:00Z","v":339,"vw":31.384},{"c":31.305,"h":31.34,"l":31.305,"n":40,"o":31.34,"t":"2026-10-16T15:45:00Z","v":613,"vw":31.33125},{"c":31.27,"h":31.31,"l":31.27,"n":22,"o":31.31,"t":"2026-10-16T15:50:00Z","v":588,"vw":31.29},{"c":31.24,"h":31.24,"l":31.24,"n":11,"o":31.24,"t":"2026-10-16T16:00:00Z","v":213,"vw":31.24},{"c":31.21,"h":31.23,"l":31.21,"n":23,"o":31.23,"t":"2026-10-16T16:05:00Z","v":501,"vw":31.216667},{"c":31.12,"h":31.14,"l":31.12,"n":48,"o":31.14,"t":"2026-10-16T16:10:00Z","v":857,"vw":31.125},{"c":31.09,"h":31.09,"l":31.09,"n":12,"o":31.09,"t":"2026-10-16T16:15:00Z","v":268,"vw":31.09},{"c":31.09,"h":31.13,"l":31.09,"n":29,"o":31.13,"t":"2026-10-16T16:25:00Z","v":615,"vw":31.112379},{"c":31.12,"h":31.12,"l":31.12,"n":12,"o":31.12,"t":"2026-10-16T16:30:00Z","v":159,"vw":31.12},{"c":30.99,"h":31.06,"l":30.99,"n":47,"o":31.06,"t":"2026-10-16T16:45:00Z","v":573,"vw":31.025},{"c":31,"h":31,"l":31,"n":22,"o":31,"t":"2026-10-16T16:50:00Z","v":508,"vw":31},{"c":31.02,"h":31.03,"l":31.01,"n":39,"o":31.01,"t":"2026-10-16T17:00:00Z","v":1065,"vw":31.02},{"c":31.05,"h":31.05,"l":31.015,"n":56,"o":31.02,"t":"2026-10-16T17:20:00Z","v":1653,"vw":31.028333},{"c":31.1,"h":31.1,"l":31.06,"n":79,"o":31.065,"t":"2026-10-16T17:25:00Z","v":2971,"vw":31.076098},{"c":31.06,"h":31.06,"l":31.055,"n":31,"o":31.06,"t":"2026-10-16T17:30:00Z","v":703,"vw":31.058463},{"c":31.08,"h":31.085,"l":31.08,"n":41,"o":31.085,"t":"2026-10-16T17:35:00Z","v":1094,"vw":31.084},{"c":31.08,"h":31.1,"l":31.08,"n":34,"o":31.1,"t":"2026-10-16T17:40:00Z","v":994,"vw":31.085},{"c":31.07,"h":31.07,"l":31.06,"n":27,"o":31.06,"t":"2026-10-16T17:45:00Z","v":1058,"vw":31.061667},{"c":31.05,"h":31.06,"l":31.05,"n":37,"o":31.06,"t":"2026-10-16T17:50:00Z","v":658,"vw":31.053333},{"c":31.03,"h":31.04,"l":31.03,"n":43,"o":31.03,"t":"2026-10-16T17:55:00Z","v":1248,"vw":31.031667},{"c":30.99,"h":31.05,"l":30.98,"n":77,"o":31.05,"t":"2026-10-16T18:00:00Z","v":1929,"vw":31.014448},{"c":31,"h":31,"l":31,"n":15,"o":31,"t":"2026-10-16T18:05:00Z","v":689,"vw":31},{"c":31.01,"h":31.01,"l":31.01,"n":7,"o":31.01,"t":"2026-10-16T18:15:00Z","v":180,"vw":31.01},{"c":31.05,"h":31.05,"l":31.04,"n":24,"o":31.04,"t":"2026-10-16T18:20:00Z","v":652,"vw":31.0425},{"c":31.05,"h":31.06,"l":31.05,"n":30,"o":31.06,"t":"2026-10-16T18:25:00Z","v":515,"vw":31.053333},{"c":31.03,"h":31.045,"l":31.015,"n":59,"o":31.045,"t":"2026-10-16T18:30:00Z","v":1290,"vw":31.031111},{"c":31.04,"h":31.04,"l":31.04,"n":14,"o":31.04,"t":"2026-10-16T18:35:00Z","v":213,"vw":31.04},{"c":31.05,"h":31.05,"l":31.05,"n":10,"o":31.05,"t":"2026-10-16T18:40:00Z","v":144,"vw":31.05},{"c":31.06,"h":31.06,"l":31.05,"n":27,"o":31.055,"t":"2026-10-16T18:45:00Z","v":736,"vw":31.056},{"c":31.06,"h":31.06,"l":31.06,"n":26,"o":31.06,"t":"2026-10-16T18:55:00Z","v":801,"vw":31.06},{"c":31.055,"h":31.06,"l":31.03,"n":59,"o":31.06,"t":"2026-10-16T19:00:00Z","v":1678,"vw":31.047727},{"c":31.045,"h":31.065,"l":31.045,"n":43,"o":31.065,"t":"2026-10-16T19:10:00Z","v":1169,"vw":31.06146},{"c":31.09,"h":31.09,"l":31.07,"n":34,"o":31.08,"t":"2026-10-16T19:15:00Z","v":733,"vw":31.0775},{"c":31.07,"h":31.09,"l":31.07,"n":37,"o":31.09,"t":"2026-10-16T19:20:00Z","v":713,"vw":31.083333},{"c":31.07,"h":31.07,"l":31.06,"n":41,"o":31.06,"t":"2026-10-16T19:25:00Z","v":1111,"vw":31.065},{"c":31.08,"h":31.08,"l":31.06,"n":84,"o":31.06,"t":"2026-10-16T19:30:00Z","v":2257,"vw":31.07375},{"c":31.11,"h":31.11,"l":31.09,"n":65,"o":31.11,"t":"2026-10-16T19:35:00Z","v":2299,"vw":31.10834},{"c":31.05,"h":31.07,"l":31.035,"n":89,"o":31.07,"t":"2026-10-16T19:40:00Z","v":2272,"vw":31.050668},{"c":31.08,"h":31.09,"l":31.06,"n":50,"o":31.06,"t":"2026-10-16T19:45:00Z","v":1280,"vw":31.075714},{"c":31.095,"h":31.14,"l":31.095,"n":133,"o":31.11,"t":"2026-10-16T19:50:00Z","v":5032,"vw":31.123028},{"c":31.12,"h":31.145,"l":31.09,"n":413,"o":31.09,"t":"2026-10-16T19:55:00Z","v":15873,"vw":31.127701},{"c":31.12,"h":31.12,"l":31.12,"n":18,"o":31.12,"t":"2026-10-16T20:00:00Z","v":48514,"vw":31.12},{"c":31.02,"h":31.02,"l":31.02,"n":3,"o":31.02,"t":"2026-10-19T13:30:00Z","v":765,"vw":31.02},{"c":31.07,"h":31.07,"l":31.07,"n":23,"o":31.07,"t":"2026-10-19T13:40:00Z","v":476,"vw":31.07},{"c":31.049,"h":31.05,"l":31.045,"n":6,"o":31.045,"t":"2026-10-19T13:45:00Z","v":572,"vw":31.048465},{"c":31.03,"h":31.03,"l":31.03,"n":2,"o":31.03,"t":"2026-10-19T13:55:00Z","v":102,"vw":31.03},{"c":31.03,"h":31.03,"l":31.03,"n":2,"o":31.03,"t":"2026-10-19T14:00:00Z","v":200,"vw":31.03},{"c":31.03,"h":31.03,"l":31.03,"n":5,"o":31.03,"t":"2026-10-19T14:05:00Z","v":113,"vw":31.03},{"c":31.04,"h":31.04,"l":31.04,"n":2,"o":31.04,"t":"2026-10-19T14:15:00Z","v":301,"vw":31.04},{"c":31.04,"h":31.04,"l":31.04,"n":15,"o":31.04,"t":"2026-10-19T14:20:00Z","v":415,"vw":31.04},{"c":31.055,"h":31.055,"l":31.055,"n":12,"o":31.055,"t":"2026-10-19T14:25:00Z","v":388,"vw":31.055},{"c":31.065,"h":31.065,"l":31.065,"n":12,"o":31.065,"t":"2026-10-19T14:35:00Z","v":466,"vw":31.065},{"c":31.075,"h":31.075,"l":31.075,"n":3,"o":31.075,"t":"2026-10-19T14:40:00Z","v":126,"vw":31.075},{"c":31.045,"h":31.075,"l":31.045,"n":6,"o":31.075,"t":"2026-10-19T14:45:00Z","v":515,"vw":31.068852},{"c":31.11,"h":31.11,"l":31.1,"n":26,"o":31.11,"t":"2026-10-19T14:55:00Z","v":962,"vw":31.104286},{"c":31.08,"h":31.08,"l":31.07,"n":60,"o":31.08,"t":"2026-10-19T15:00:00Z","v":1718,"vw":31.072927},{"c":31.09,"h":31.11,"l":31.09,"n":25,"o":31.11,"t":"2026-10-19T15:05:00Z","v":836,"vw":31.098334},{"c":31.18,"h":31.18,"l":31.1,"n":77,"o":31.1,"t":"2026-10-19T15:10:00Z","v":1766,"vw":31.12391},{"c":31.14,"h":31.1801,"l":31.14,"n":17,"o":31.1801,"t":"2026-10-19T15:15:00Z","v":958,"vw":31.161098},{"c":31.14,"h":31.18,"l":31.12,"n":99,"o":31.12,"t":"2026-10-19T15:20:00Z","v":1867,"vw":31.147},{"c":31.085,"h":31.085,"l":31.085,"n":9,"o":31.085,"t":"2026-10-19T15:25:00Z","v":123,"vw":31.085},{"c":31.12,"h":31.12,"l":31.0624,"n":37,"o":31.0624,"t":"2026-10-19T15:30:00Z","v":1274,"vw":31.093534},{"c":31.125,"h":31.125,"l":31.125,"n":5,"o":31.125,"t":"2026-10-19T15:45:00Z","v":116,"vw":31.125},{"c":31.105,"h":31.105,"l":31.105,"n":8,"o":31.105,"t":"2026-10-19T15:50:00Z","v":219,"vw":31.105},{"c":31.105,"h":31.105,"l":31.105,"n":3,"o":31.105,"t":"2026-10-19T15:55:00Z","v":105,"vw":31.105},{"c":31.08,"h":31.08,"l":31.08,"n":14,"o":31.08,"t":"2026-10-19T16:00:00Z","v":416,"vw":31.08},{"c":31.06,"h":31.06,"l":31.01,"n":83,"o":31.01,"t":"2026-10-19T16:15:00Z","v":1469,"vw":31.03},{"c":31.03,"h":31.04,"l":31.03,"n":49,"o":31.04,"t":"2026-10-19T16:25:00Z","v":1189,"vw":31.038347},{"c":31.025,"h":31.025,"l":31.025,"n":14,"o":31.025,"t":"2026-10-19T16:30:00Z","v":330,"vw":31.025},{"c":31.025,"h":31.025,"l":31.025,"n":14,"o":31.025,"t":"2026-10-19T16:50:00Z","v":435,"vw":31.025},{"c":31.04,"h":31.04,"l":31.04,"n":13,"o":31.04,"t":"2026-10-19T16:55:00Z","v":142,"vw":31.04},{"c":30.97,"h":31,"l":30.97,"n":80,"o":31,"t":"2026-10-19T17:05:00Z","v":1791,"vw":30.987143},{"c":30.97,"h":30.97,"l":30.97,"n":23,"o":30.97,"t":"2026-10-19T17:15:00Z","v":334,"vw":30.97},{"c":31,"h":31,"l":31,"n":27,"o":31,"t":"2026-10-19T17:25:00Z","v":501,"vw":31},{"c":31.02,"h":31.02,"l":31.0195,"n":36,"o":31.0195,"t":"2026-10-19T17:35:00Z","v":905,"vw":31.019659},{"c":31.04,"h":31.04,"l":31.025,"n":39,"o":31.025,"t":"2026-10-19T17:40:00Z","v":892,"vw":31.028},{"c":31.03,"h":31.03,"l":31.03,"n":3,"o":31.03,"t":"2026-10-19T17:45:00Z","v":106,"vw":31.03},{"c":31,"h":31.04,"l":31,"n":60,"o":31.04,"t":"2026-10-19T17:55:00Z","v":909,"vw":31.018012},{"c":31,"h":31,"l":31,"n":27,"o":31,"t":"2026-10-19T18:00:00Z","v":454,"vw":31},{"c":31.01,"h":31.01,"l":31.01,"n":12,"o":31.01,"t":"2026-10-19T18:05:00Z","v":256,"vw":31.01},{"c":31.02,"h":31.02,"l":31.02,"n":17,"o":31.02,"t":"2026-10-19T18:10:00Z","v":272,"vw":31.02},{"c":31.03,"h":31.03,"l":30.99,"n":66,"o":31.005,"t":"2026-10-19T18:20:00Z","v":1479,"vw":31.009167},{"c":30.98,"h":31.015,"l":30.98,"n":43,"o":31.015,"t":"2026-10-19T18:25:00Z","v":828,"vw":31},{"c":30.98,"h":30.98,"l":30.98,"n":31,"o":30.98,"t":"2026-10-19T18:30:00Z","v":355,"vw":30.98},{"c":30.98,"h":30.98,"l":30.98,"n":21,"o":30.98,"t":"2026-10-19T18:35:00Z","v":422,"vw":30.98},{"c":30.99,"h":30.99,"l":30.99,"n":37,"o":30.99,"t":"2026-10-19T18:40:00Z","v":474,"vw":30.99},{"c":30.985,"h":30.985,"l":30.985,"n":11,"o":30.985,"t":"2026-10-19T18:45:00Z","v":205,"vw":30.985},{"c":30.96,"h":30.985,"l":30.96,"n":52,"o":30.985,"t":"2026-10-19T18:50:00Z","v":1255,"vw":30.973571},{"c":30.985,"h":30.985,"l":30.97,"n":49,"o":30.97,"t":"2026-10-19T18:55:00Z","v":845,"vw":30.975},{"c":30.98,"h":30.99,"l":30.98,"n":61,"o":30.99,"t":"2026-10-19T19:00:00Z","v":1966,"vw":30.981149},{"c":30.965,"h":30.965,"l":30.965,"n":10,"o":30.965,"t":"2026-10-19T19:05:00Z","v":179,"vw":30.965},{"c":30.94,"h":30.945,"l":30.94,"n":41,"o":30.945,"t":"2026-10-19T19:10:00Z","v":598,"vw":30.943476},{"c":31.02,"h":31.02,"l":30.96,"n":161,"o":30.96,"t":"2026-10-19T19:15:00Z","v":7319,"vw":30.991704},{"c":31.02,"h":31.05,"l":31.02,"n":124,"o":31.04,"t":"2026-10-19T19:20:00Z","v":5487,"vw":31.030309},{"c":31.03,"h":31.03,"l":31.0201,"n":46,"o":31.0201,"t":"2026-10-19T19:25:00Z","v":1396,"vw":31.027614},{"c":30.995,"h":31,"l":30.99,"n":73,"o":31,"t":"2026-10-19T19:30:00Z","v":2301,"vw":30.998905},{"c":30.96,"h":30.96,"l":30.96,"n":29,"o":30.96,"t":"2026-10-19T19:35:00Z","v":434,"vw":30.96},{"c":30.95,"h":30.95,"l":30.95,"n":37,"o":30.95,"t":"2026-10-19T19:45:00Z","v":600,"vw":30.95},{"c":30.98,"h":30.99,"l":30.93,"n":248,"o":30.93,"t":"2026-10-19T19:50:00Z","v":6770,"vw":30.966965},{"c":31,"h":31.03,"l":30.97,"n":586,"o":30.99,"t":"2026-10-19T19:55:00Z","v":15804,"vw":30.996595},{"c":30.98,"h":30.98,"l":30.98,"n":19,"o":30.98,"t":"2026-10-19T20:00:00Z","v":45198,"vw":30.98},{"c":31.285,"h":31.36,"l":31.1,"n":98,"o":31.15,"t":"2026-10-20T13:30:00Z","v":8538,"vw":31.196346},{"c":31.535,"h":31.535,"l":31.52,"n":41,"o":31.52,"t":"2026-10-20T13:35:00Z","v":977,"vw":31.529444},{"c":31.58,"h":31.58,"l":31.58,"n":6,"o":31.58,"t":"2026-10-20T13:40:00Z","v":192,"vw":31.58},{"c":31.625,"h":31.625,"l":31.625,"n":6,"o":31.625,"t":"2026-10-20T13:45:00Z","v":345,"vw":31.625},{"c":31.705,"h":31.705,"l":31.58,"n":37,"o":31.69,"t":"2026-10-20T13:50:00Z","v":1556,"vw":31.675962},{"c":31.56,"h":31.7025,"l":31.56,"n":23,"o":31.7025,"t":"2026-10-20T14:00:00Z","v":1298,"vw":31.632544},{"c":31.465,"h":31.465,"l":31.465,"n":3,"o":31.465,"t":"2026-10-20T14:15:00Z","v":109,"vw":31.465},{"c":31.7,"h":31.72,"l":31.545,"n":70,"o":31.545,"t":"2026-10-20T14:20:00Z","v":2067,"vw":31.632147},{"c":31.68,"h":31.71,"l":31.68,"n":23,"o":31.71,"t":"2026-10-20T14:25:00Z","v":562,"vw":31.695},{"c":31.65,"h":31.75,"l":31.65,"n":30,"o":31.74,"t":"2026-10-20T14:30:00Z","v":1258,"vw":31.706543},{"c":31.635,"h":31.635,"l":31.635,"n":8,"o":31.635,"t":"2026-10-20T14:35:00Z","v":1784,"vw":31.635},{"c":31.66,"h":31.66,"l":31.58,"n":68,"o":31.58,"t":"2026-10-20T14:40:00Z","v":1653,"vw":31.636712},{"c":31.73,"h":31.73,"l":31.73,"n":16,"o":31.73,"t":"2026-10-20T14:45:00Z","v":494,"vw":31.73},{"c":31.745,"h":31.745,"l":31.745,"n":6,"o":31.745,"t":"2026-10-20T14:50:00Z","v":165,"vw":31.745},{"c":31.6509,"h":31.72,"l":31.6509,"n":57,"o":31.72,"t":"2026-10-20T14:55:00Z","v":1832,"vw":31.6707},{"c":31.585,"h":31.6,"l":31.585,"n":24,"o":31.6,"t":"2026-10-20T15:00:00Z","v":644,"vw":31.595},{"c":31.565,"h":31.565,"l":31.535,"n":39,"o":31.535,"t":"2026-10-20T15:05:00Z","v":773,"vw":31.55},{"c":31.5,"h":31.565,"l":31.5,"n":37,"o":31.565,"t":"2026-10-20T15:10:00Z","v":1707,"vw":31.5386},{"c":31.57,"h":31.57,"l":31.525,"n":38,"o":31.525,"t":"2026-10-20T15:15:00Z","v":685,"vw":31.555},{"c":31.51,"h":31.55,"l":31.51,"n":55,"o":31.55,"t":"2026-10-20T15:20:00Z","v":1720,"vw":31.529177},{"c":31.45,"h":31.45,"l":31.45,"n":15,"o":31.45,"t":"2026-10-20T15:30:00Z","v":183,"vw":31.45},{"c":31.48,"h":31.49,"l":31.455,"n":38,"o":31.455,"t":"2026-10-20T15:35:00Z","v":887,"vw":31.472},{"c":31.55,"h":31.55,"l":31.55,"n":19,"o":31.55,"t":"2026-10-20T15:40:00Z","v":312,"vw":31.55},{"c":31.53,"h":31.54,"l":31.53,"n":18,"o":31.54,"t":"2026-10-20T15:45:00Z","v":623,"vw":31.535294},{"c":31.51,"h":31.53,"l":31.51,"n":27,"o":31.53,"t":"2026-10-20T15:55:00Z","v":423,"vw":31.52},{"c":31.48,"h":31.515,"l":31.48,"n":27,"o":31.515,"t":"2026-10-20T16:00:00Z","v":617,"vw":31.48875},{"c":31.4895,"h":31.52,"l":31.485,"n":38,"o":31.485,"t":"2026-10-20T16:10:00Z","v":1095,"vw":31.507558},{"c":31.46,"h":31.46,"l":31.46,"n":11,"o":31.46,"t":"2026-10-20T16:15:00Z","v":158,"vw":31.46},{"c":31.42,"h":31.42,"l":31.42,"n":14,"o":31.42,"t":"2026-10-20T16:20:00Z","v":354,"vw":31.42},{"c":31.44,"h":31.44,"l":31.44,"n":11,"o":31.44,"t":"2026-10-20T16:35:00Z","v":492,"vw":31.44},{"c":31.42,"h":31.42,"l":31.42,"n":10,"o":31.42,"t":"2026-10-20T16:40:00Z","v":334,"vw":31.42},{"c":31.425,"h":31.425,"l":31.425,"n":6,"o":31.425,"t":"2026-10-20T16:45:00Z","v":123,"vw":31.425},{"c":31.475,"h":31.475,"l":31.475,"n":20,"o":31.475,"t":"2026-10-20T16:50:00Z","v":412,"vw":31.475},{"c":31.395,"h":31.395,"l":31.395,"n":8,"o":31.395,"t":"2026-10-20T17:10:00Z","v":125,"vw":31.395},{"c":31.41,"h":31.41,"l":31.4,"n":27,"o":31.4,"t":"2026-10-20T17:30:00Z","v":777,"vw":31.404425},{"c":31.42,"h":31.42,"l":31.41,"n":19,"o":31.41,"t":"2026-10-20T17:35:00Z","v":369,"vw":31.415475},{"c":31.4394,"h":31.4394,"l":31.42,"n":35,"o":31.42,"t":"2026-10-20T17:45:00Z","v":812,"vw":31.429216},{"c":31.41,"h":31.44,"l":31.4,"n":48,"o":31.44,"t":"2026-10-20T17:50:00Z","v":1959,"vw":31.425236},{"c":31.405,"h":31.41,"l":31.39,"n":46,"o":31.41,"t":"2026-10-20T18:00:00Z","v":1192,"vw":31.404286},{"c":31.41,"h":31.41,"l":31.4,"n":26,"o":31.4,"t":"2026-10-20T18:05:00Z","v":701,"vw":31.4075},{"c":31.36,"h":31.37,"l":31.36,"n":12,"o":31.37,"t":"2026-10-20T18:15:00Z","v":345,"vw":31.365},{"c":31.37,"h":31.37,"l":31.36,"n":51,"o":31.36,"t":"2026-10-20T18:20:00Z","v":1158,"vw":31.362857},{"c":31.37,"h":31.37,"l":31.32,"n":89,"o":31.32,"t":"2026-10-20T18:25:00Z","v":2831,"vw":31.345714},{"c":31.37,"h":31.37,"l":31.37,"n":25,"o":31.37,"t":"2026-10-20T18:30:00Z","v":481,"vw":31.37},{"c":31.37,"h":31.37,"l":31.37,"n":11,"o":31.37,"t":"2026-10-20T18:35:00Z","v":168,"vw":31.37},{"c":31.36,"h":31.365,"l":31.35,"n":59,"o":31.35,"t":"2026-10-20T18:45:00Z","v":1247,"vw":31.357},{"c":31.36,"h":31.36,"l":31.35,"n":101,"o":31.35,"t":"2026-10-20T18:55:00Z","v":1271,"vw":31.353333},{"c":31.38,"h":31.435,"l":31.356,"n":93,"o":31.356,"t":"2026-10-20T19:00:00Z","v":3484,"vw":31.390283},{"c":31.38,"h":31.38,"l":31.38,"n":18,"o":31.38,"t":"2026-10-20T19:05:00Z","v":232,"vw":31.38},{"c":31.41,"h":31.41,"l":31.4,"n":33,"o":31.4,"t":"2026-10-20T19:10:00Z","v":679,"vw":31.406667},{"c":31.44,"h":31.44,"l":31.44,"n":42,"o":31.44,"t":"2026-10-20T19:15:00Z","v":1695,"vw":31.44},{"c":31.45,"h":31.45,"l":31.44,"n":66,"o":31.45,"t":"2026-10-20T19:20:00Z","v":1701,"vw":31.444444},{"c":31.48,"h":31.48,"l":31.47,"n":41,"o":31.47,"t":"2026-10-20T19:25:00Z","v":992,"vw":31.4775},{"c":31.464,"h":31.4867,"l":31.464,"n":48,"o":31.4867,"t":"2026-10-20T19:30:00Z","v":1037,"vw":31.474889},{"c":31.45,"h":31.47,"l":31.45,"n":76,"o":31.4575,"t":"2026-10-20T19:35:00Z","v":1269,"vw":31.461758},{"c":31.49,"h":31.49,"l":31.45,"n":105,"o":31.45,"t":"2026-10-20T19:40:00Z","v":2306,"vw":31.462},{"c":31.485,"h":31.52,"l":31.465,"n":219,"o":31.505,"t":"2026-10-20T19:45:00Z","v":14278,"vw":31.478713},{"c":31.515,"h":31.53,"l":31.46,"n":307,"o":31.485,"t":"2026-10-20T19:50:00Z","v":12797,"vw":31.493889},{"c":31.48,"h":31.53,"l":31.48,"n":664,"o":31.51,"t":"2026-10-20T19:55:00Z","v":20599,"vw":31.501094},{"c":31.47,"h":31.47,"l":31.47,"n":23,"o":31.47,"t":"2026-10-20T20:00:00Z","v":32391,"vw":31.47},{"c":31.37,"h":31.37,"l":31.36,"n":4,"o":31.37,"t":"2026-10-21T12:15:00Z","v":390,"vw":31.366431},{"c":31.52,"h":31.52,"l":31.52,"n":7,"o":31.52,"t":"2026-10-21T13:30:00Z","v":1327,"vw":31.52},{"c":31.5,"h":31.5,"l":31.5,"n":18,"o":31.5,"t":"2026-10-21T13:35:00Z","v":616,"vw":31.5},{"c":31.6073,"h":31.6073,"l":31.6073,"n":1,"o":31.6073,"t":"2026-10-21T13:45:00Z","v":100,"vw":31.6073},{"c":31.58,"h":31.58,"l":31.475,"n":4,"o":31.475,"t":"2026-10-21T13:50:00Z","v":212,"vw":31.5275},{"c":31.6,"h":31.6,"l":31.6,"n":8,"o":31.6,"t":"2026-10-21T13:55:00Z","v":212,"vw":31.6},{"c":31.325,"h":31.46,"l":31.325,"n":8,"o":31.46,"t":"2026-10-21T14:00:00Z","v":343,"vw":31.415},{"c":31.28,"h":31.32,"l":31.28,"n":78,"o":31.32,"t":"2026-10-21T14:05:00Z","v":1602,"vw":31.300676},{"c":31.29,"h":31.29,"l":31.29,"n":19,"o":31.29,"t":"2026-10-21T14:10:00Z","v":289,"vw":31.29},{"c":31.32,"h":31.34,"l":31.2625,"n":67,"o":31.2625,"t":"2026-10-21T14:15:00Z","v":2014,"vw":31.328441},{"c":31.385,"h":31.385,"l":31.36,"n":29,"o":31.36,"t":"2026-10-21T14:25:00Z","v":630,"vw":31.368333},{"c":31.395,"h":31.43,"l":31.395,"n":74,"o":31.4,"t":"2026-10-21T14:30:00Z","v":2482,"vw":31.411601},{"c":31.475,"h":31.475,"l":31.45,"n":29,"o":31.475,"t":"2026-10-21T14:40:00Z","v":1174,"vw":31.4725},{"c":31.46,"h":31.47,"l":31.44,"n":46,"o":31.46,"t":"2026-10-21T14:50:00Z","v":4268,"vw":31.44879},{"c":31.42,"h":31.465,"l":31.42,"n":43,"o":31.465,"t":"2026-10-21T14:55:00Z","v":1105,"vw":31.45},{"c":31.38,"h":31.4,"l":31.375,"n":30,"o":31.4,"t":"2026-10-21T15:00:00Z","v":1801,"vw":31.382778},{"c":31.36,"h":31.36,"l":31.36,"n":8,"o":31.36,"t":"2026-10-21T15:05:00Z","v":152,"vw":31.36},{"c":31.377,"h":31.38,"l":31.37,"n":42,"o":31.38,"t":"2026-10-21T15:10:00Z","v":764,"vw":31.37425},{"c":31.39,"h":31.39,"l":31.39,"n":25,"o":31.39,"t":"2026-10-21T15:15:00Z","v":583,"vw":31.39},{"c":31.395,"h":31.395,"l":31.395,"n":21,"o":31.395,"t":"2026-10-21T15:20:00Z","v":640,"vw":31.395},{"c":31.42,"h":31.42,"l":31.38,"n":51,"o":31.38,"t":"2026-10-21T15:25:00Z","v":1048,"vw":31.4},{"c":31.445,"h":31.445,"l":31.445,"n":5,"o":31.445,"t":"2026-10-21T15:30:00Z","v":180,"vw":31.445},{"c":31.45,"h":31.45,"l":31.45,"n":11,"o":31.45,"t":"2026-10-21T15:35:00Z","v":310,"vw":31.45},{"c":31.44,"h":31.44,"l":31.44,"n":6,"o":31.44,"t":"2026-10-21T15:50:00Z","v":139,"vw":31.44},{"c":31.415,"h":31.46,"l":31.415,"n":23,"o":31.44,"t":"2026-10-21T16:00:00Z","v":789,"vw":31.447521},{"c":31.3743,"h":31.4,"l":31.3743,"n":23,"o":31.4,"t":"2026-10-21T16:05:00Z","v":755,"vw":31.385446},{"c":31.39,"h":31.39,"l":31.39,"n":8,"o":31.39,"t":"2026-10-21T16:10:00Z","v":118,"vw":31.39},{"c":31.43,"h":31.44,"l":31.4,"n":92,"o":31.4,"t":"2026-10-21T16:15:00Z","v":2414,"vw":31.419247},{"c":31.42,"h":31.42,"l":31.42,"n":23,"o":31.42,"t":"2026-10-21T16:20:00Z","v":734,"vw":31.42},{"c":31.43,"h":31.43,"l":31.43,"n":12,"o":31.43,"t":"2026-10-21T16:25:00Z","v":218,"vw":31.43},{"c":31.48,"h":31.48,"l":31.44,"n":55,"o":31.44,"t":"2026-10-21T16:30:00Z","v":1543,"vw":31.459},{"c":31.5,"h":31.5,"l":31.46,"n":61,"o":31.46,"t":"2026-10-21T16:35:00Z","v":1092,"vw":31.482634},{"c":31.505,"h":31.51,"l":31.49,"n":21,"o":31.51,"t":"2026-10-21T16:40:00Z","v":468,"vw":31.501111},{"c":31.485,"h":31.495,"l":31.485,"n":21,"o":31.495,"t":"2026-10-21T16:45:00Z","v":920,"vw":31.491875},{"c":31.48,"h":31.48,"l":31.48,"n":20,"o":31.48,"t":"2026-10-21T16:50:00Z","v":209,"vw":31.48},{"c":31.52,"h":31.52,"l":31.51,"n":29,"o":31.51,"t":"2026-10-21T17:00:00Z","v":549,"vw":31.516667},{"c":31.52,"h":31.52,"l":31.52,"n":4,"o":31.52,"t":"2026-10-21T17:05:00Z","v":142,"vw":31.52},{"c":31.51,"h":31.51,"l":31.5,"n":36,"o":31.5,"t":"2026-10-21T17:10:00Z","v":821,"vw":31.505},{"c":31.515,"h":31.515,"l":31.51,"n":18,"o":31.51,"t":"2026-10-21T17:15:00Z","v":325,"vw":31.5125},{"c":31.515,"h":31.515,"l":31.515,"n":6,"o":31.515,"t":"2026-10-21T17:25:00Z","v":110,"vw":31.515},{"c":31.505,"h":31.505,"l":31.505,"n":34,"o":31.505,"t":"2026-10-21T17:35:00Z","v":480,"vw":31.505},{"c":31.46,"h":31.5,"l":31.46,"n":51,"o":31.5,"t":"2026-10-21T17:40:00Z","v":1316,"vw":31.487525},{"c":31.48,"h":31.48,"l":31.47,"n":57,"o":31.47,"t":"2026-10-21T17:45:00Z","v":1555,"vw":31.475599},{"c":31.45,"h":31.45,"l":31.45,"n":9,"o":31.45,"t":"2026-10-21T17:55:00Z","v":275,"vw":31.45},{"c":31.44,"h":31.44,"l":31.44,"n":34,"o":31.44,"t":"2026-10-21T18:00:00Z","v":1052,"vw":31.44},{"c":31.41,"h":31.44,"l":31.41,"n":36,"o":31.44,"t":"2026-10-21T18:05:00Z","v":853,"vw":31.425491},{"c":31.4,"h":31.4,"l":31.395,"n":62,"o":31.4,"t":"2026-10-21T18:10:00Z","v":1837,"vw":31.39924},{"c":31.42,"h":31.42,"l":31.395,"n":46,"o":31.41,"t":"2026-10-21T18:15:00Z","v":2378,"vw":31.408752},{"c":31.39,"h":31.39,"l":31.39,"n":15,"o":31.39,"t":"2026-10-21T18:20:00Z","v":258,"vw":31.39},{"c":31.39,"h":31.39,"l":31.39,"n":13,"o":31.39,"t":"2026-10-21T18:30:00Z","v":133,"vw":31.39},{"c":31.4,"h":31.4,"l":31.4,"n":23,"o":31.4,"t":"2026-10-21T18:35:00Z","v":614,"vw":31.4},{"c":31.43,"h":31.43,"l":31.41,"n":39,"o":31.41,"t":"2026-10-21T18:40:00Z","v":1164,"vw":31.415},{"c":31.34,"h":31.43,"l":31.34,"n":77,"o":31.43,"t":"2026-10-21T18:45:00Z","v":1666,"vw":31.4},{"c":31.31,"h":31.35,"l":31.31,"n":30,"o":31.34,"t":"2026-10-21T18:50:00Z","v":1080,"vw":31.33},{"c":31.305,"h":31.305,"l":31.3,"n":20,"o":31.3,"t":"2026-10-21T18:55:00Z","v":867,"vw":31.3019},{"c":31.245,"h":31.25,"l":31.22,"n":70,"o":31.25,"t":"2026-10-21T19:00:00Z","v":2523,"vw":31.234688},{"c":31.29,"h":31.29,"l":31.23,"n":65,"o":31.25,"t":"2026-10-21T19:05:00Z","v":2639,"vw":31.267171},{"c":31.345,"h":31.345,"l":31.3,"n":39,"o":31.3,"t":"2026-10-21T19:10:00Z","v":860,"vw":31.31375},{"c":31.38,"h":31.38,"l":31.37,"n":26,"o":31.37,"t":"2026-10-21T19:15:00Z","v":686,"vw":31.375},{"c":31.4,"h":31.4,"l":31.4,"n":34,"o":31.4,"t":"2026-10-21T19:20:00Z","v":1190,"vw":31.4},{"c":31.49,"h":31.49,"l":31.41,"n":70,"o":31.41,"t":"2026-10-21T19:25:00Z","v":1657,"vw":31.4425},{"c":31.43,"h":31.45,"l":31.43,"n":63,"o":31.45,"t":"2026-10-21T19:30:00Z","v":1542,"vw":31.434615},{"c":31.395,"h":31.415,"l":31.39,"n":56,"o":31.4,"t":"2026-10-21T19:35:00Z","v":2084,"vw":31.401563},{"c":31.4,"h":31.415,"l":31.4,"n":68,"o":31.41,"t":"2026-10-21T19:40:00Z","v":2736,"vw":31.408178},{"c":31.41,"h":31.425,"l":31.395,"n":133,"o":31.41,"t":"2026-10-21T19:45:00Z","v":4072,"vw":31.413748},{"c":31.48,"h":31.48,"l":31.43,"n":180,"o":31.43,"t":"2026-10-21T19:50:00Z","v":4814,"vw":31.450895},{"c":31.505,"h":31.515,"l":31.48,"n":484,"o":31.49,"t":"2026-10-21T19:55:00Z","v":17109,"vw":31.493431},{"c":31.5,"h":31.5,"l":31.5,"n":19,"o":31.5,"t":"2026-10-21T20:00:00Z","v":29015,"vw":31.5},{"c":31.5,"h":31.5,"l":31.5,"n":6,"o":31.5,"t":"2026-10-22T11:00:00Z","v":494,"vw":31.5},{"c":31.77,"h":31.78,"l":31.435,"n":70,"o":31.51,"t":"2026-10-22T13:30:00Z","v":3834,"vw":31.582635},{"c":31.755,"h":31.755,"l":31.755,"n":16,"o":31.755,"t":"2026-10-22T13:35:00Z","v":338,"vw":31.755},{"c":32.04,"h":32.04,"l":31.97,"n":16,"o":31.97,"t":"2026-10-22T13:55:00Z","v":928,"vw":31.991667},{"c":32.03,"h":32.03,"l":32.01,"n":12,"o":32.01,"t":"2026-10-22T14:10:00Z","v":475,"vw":32.016826},{"c":32.1,"h":32.1,"l":32.1,"n":5,"o":32.1,"t":"2026-10-22T14:15:00Z","v":181,"vw":32.1},{"c":32.18,"h":32.18,"l":32.09,"n":40,"o":32.09,"t":"2026-10-22T14:20:00Z","v":1382,"vw":32.120638},{"c":32.09,"h":32.09,"l":32.09,"n":19,"o":32.09,"t":"2026-10-22T14:25:00Z","v":1453,"vw":32.09},{"c":32.16,"h":32.16,"l":32.095,"n":51,"o":32.095,"t":"2026-10-22T14:30:00Z","v":3637,"vw":32.139634},{"c":32.06,"h":32.165,"l":32.06,"n":132,"o":32.165,"t":"2026-10-22T14:35:00Z","v":5657,"vw":32.09603},{"c":32.09,"h":32.09,"l":32.03,"n":156,"o":32.04,"t":"2026-10-22T14:40:00Z","v":4786,"vw":32.054812},{"c":32.08,"h":32.08,"l":32.075,"n":47,"o":32.08,"t":"2026-10-22T14:45:00Z","v":1261,"vw":32.079313},{"c":32.07,"h":32.07,"l":32.07,"n":11,"o":32.07,"t":"2026-10-22T14:50:00Z","v":530,"vw":32.07},{"c":32.11,"h":32.115,"l":32.09,"n":56,"o":32.09,"t":"2026-10-22T14:55:00Z","v":835,"vw":32.105},{"c":32.04,"h":32.04,"l":32.04,"n":3,"o":32.04,"t":"2026-10-22T15:05:00Z","v":111,"vw":32.04},{"c":32.09,"h":32.09,"l":32.04,"n":12,"o":32.04,"t":"2026-10-22T15:10:00Z","v":427,"vw":32.07},{"c":32.16,"h":32.16,"l":32.08,"n":123,"o":32.08,"t":"2026-10-22T15:15:00Z","v":1947,"vw":32.125617},{"c":32.175,"h":32.175,"l":32.145,"n":59,"o":32.15,"t":"2026-10-22T15:20:00Z","v":2496,"vw":32.168005},{"c":32.175,"h":32.2,"l":32.175,"n":81,"o":32.19,"t":"2026-10-22T15:25:00Z","v":4726,"vw":32.183861},{"c":32.17,"h":32.18,"l":32.17,"n":72,"o":32.18,"t":"2026-10-22T15:30:00Z","v":2148,"vw":32.172857},{"c":32.21,"h":32.21,"l":32.21,"n":26,"o":32.21,"t":"2026-10-22T15:35:00Z","v":271,"vw":32.21},{"c":32.215,"h":32.22,"l":32.17,"n":89,"o":32.205,"t":"2026-10-22T15:40:00Z","v":3793,"vw":32.206121},{"c":32.22,"h":32.23,"l":32.19,"n":85,"o":32.21,"t":"2026-10-22T15:45:00Z","v":2733,"vw":32.209286},{"c":32.14,"h":32.22,"l":32.14,"n":104,"o":32.22,"t":"2026-10-22T15:50:00Z","v":4569,"vw":32.152939},{"c":32.135,"h":32.145,"l":32.135,"n":28,"o":32.14,"t":"2026-10-22T15:55:00Z","v":1133,"vw":32.140625},{"c":32.09,"h":32.13,"l":32.09,"n":57,"o":32.125,"t":"2026-10-22T16:00:00Z","v":3766,"vw":32.122757},{"c":32.13,"h":32.13,"l":32.13,"n":23,"o":32.13,"t":"2026-10-22T16:05:00Z","v":380,"vw":32.13},{"c":32.11,"h":32.18,"l":32.11,"n":68,"o":32.17,"t":"2026-10-22T16:10:00Z","v":1470,"vw":32.145},{"c":32.18,"h":32.18,"l":32.15,"n":35,"o":32.15,"t":"2026-10-22T16:15:00Z","v":1106,"vw":32.17},{"c":32.23,"h":32.23,"l":32.2,"n":93,"o":32.2,"t":"2026-10-22T16:20:00Z","v":2763,"vw":32.205334},{"c":32.23,"h":32.245,"l":32.23,"n":17,"o":32.245,"t":"2026-10-22T16:25:00Z","v":347,"vw":32.2375},{"c":32.225,"h":32.225,"l":32.225,"n":19,"o":32.225,"t":"2026-10-22T16:30:00Z","v":352,"vw":32.225},{"c":32.24,"h":32.26,"l":32.22,"n":177,"o":32.25,"t":"2026-10-22T16:35:00Z","v":5227,"vw":32.243829},{"c":32.21,"h":32.23,"l":32.21,"n":55,"o":32.22,"t":"2026-10-22T16:40:00Z","v":1534,"vw":32.220833},{"c":32.2,"h":32.22,"l":32.18,"n":35,"o":32.18,"t":"2026-10-22T16:45:00Z","v":663,"vw":32.2025},{"c":32.235,"h":32.27,"l":32.235,"n":84,"o":32.26,"t":"2026-10-22T16:50:00Z","v":3140,"vw":32.257157},{"c":32.28,"h":32.3,"l":32.26,"n":53,"o":32.26,"t":"2026-10-22T16:55:00Z","v":1165,"vw":32.274151},{"c":32.31,"h":32.315,"l":32.31,"n":19,"o":32.315,"t":"2026-10-22T17:00:00Z","v":361,"vw":32.3125},{"c":32.285,"h":32.3,"l":32.285,"n":14,"o":32.3,"t":"2026-10-22T17:05:00Z","v":520,"vw":32.293741},{"c":32.275,"h":32.31,"l":32.275,"n":50,"o":32.3,"t":"2026-10-22T17:10:00Z","v":875,"vw":32.293},{"c":32.25,"h":32.28,"l":32.25,"n":56,"o":32.28,"t":"2026-10-22T17:15:00Z","v":1741,"vw":32.26495},{"c":32.29,"h":32.29,"l":32.29,"n":21,"o":32.29,"t":"2026-10-22T17:20:00Z","v":327,"vw":32.29},{"c":32.33,"h":32.33,"l":32.33,"n":8,"o":32.33,"t":"2026-10-22T17:25:00Z","v":176,"vw":32.33},{"c":32.2,"h":32.335,"l":32.2,"n":86,"o":32.335,"t":"2026-10-22T17:35:00Z","v":3831,"vw":32.243196},{"c":32.27,"h":32.28,"l":32.27,"n":34,"o":32.28,"t":"2026-10-22T17:40:00Z","v":1121,"vw":32.271333},{"c":32.255,"h":32.28,"l":32.255,"n":31,"o":32.27,"t":"2026-10-22T17:45:00Z","v":1711,"vw":32.275384},{"c":32.22,"h":32.25,"l":32.22,"n":23,"o":32.25,"t":"2026-10-22T17:50:00Z","v":275,"vw":32.235},{"c":32.24,"h":32.25,"l":32.24,"n":57,"o":32.24,"t":"2026-10-22T17:55:00Z","v":1764,"vw":32.247484},{"c":32.215,"h":32.27,"l":32.215,"n":32,"o":32.27,"t":"2026-10-22T18:00:00Z","v":642,"vw":32.251667},{"c":32.25,"h":32.25,"l":32.25,"n":21,"o":32.25,"t":"2026-10-22T18:05:00Z","v":410,"vw":32.25},{"c":32.26,"h":32.26,"l":32.26,"n":20,"o":32.26,"t":"2026-10-22T18:10:00Z","v":336,"vw":32.26},{"c":32.25,"h":32.25,"l":32.25,"n":15,"o":32.25,"t":"2026-10-22T18:20:00Z","v":373,"vw":32.25},{"c":32.24,"h":32.26,"l":32.24,"n":55,"o":32.26,"t":"2026-10-22T18:25:00Z","v":1090,"vw":32.253333},{"c":32.22,"h":32.225,"l":32.22,"n":31,"o":32.225,"t":"2026-10-22T18:30:00Z","v":445,"vw":32.2225},{"c":32.19,"h":32.19,"l":32.19,"n":6,"o":32.19,"t":"2026-10-22T18:35:00Z","v":150,"vw":32.19},{"c":32.18,"h":32.18,"l":32.18,"n":10,"o":32.18,"t":"2026-10-22T18:40:00Z","v":310,"vw":32.18},{"c":32.2,"h":32.2,"l":32.2,"n":25,"o":32.2,"t":"2026-10-22T18:45:00Z","v":457,"vw":32.2},{"c":32.21,"h":32.21,"l":32.21,"n":39,"o":32.21,"t":"2026-10-22T18:50:00Z","v":1118,"vw":32.21},{"c":32.24,"h":32.24,"l":32.2,"n":49,"o":32.21,"t":"2026-10-22T19:00:00Z","v":837,"vw":32.216667},{"c":32.255,"h":32.255,"l":32.25,"n":31,"o":32.25,"t":"2026-10-22T19:05:00Z","v":454,"vw":32.2525},{"c":32.23,"h":32.265,"l":32.23,"n":76,"o":32.26,"t":"2026-10-22T19:10:00Z","v":2503,"vw":32.245768},{"c":32.22,"h":32.22,"l":32.205,"n":27,"o":32.205,"t":"2026-10-22T19:15:00Z","v":689,"vw":32.21625},{"c":32.15,"h":32.22,"l":32.15,"n":71,"o":32.22,"t":"2026-10-22T19:20:00Z","v":1650,"vw":32.187764},{"c":32.16,"h":32.16,"l":32.13,"n":29,"o":32.13,"t":"2026-10-22T19:25:00Z","v":769,"vw":32.146043},{"c":32.13,"h":32.16,"l":32.13,"n":20,"o":32.16,"t":"2026-10-22T19:30:00Z","v":671,"vw":32.143937},{"c":32.15,"h":32.15,"l":32.13,"n":38,"o":32.15,"t":"2026-10-22T19:35:00Z","v":1763,"vw":32.148106},{"c":32.18,"h":32.21,"l":32.145,"n":156,"o":32.145,"t":"2026-10-22T19:40:00Z","v":4641,"vw":32.175459},{"c":32.21,"h":32.21,"l":32.165,"n":145,"o":32.17,"t":"2026-10-22T19:45:00Z","v":4127,"vw":32.178368},{"c":32.205,"h":32.25,"l":32.175,"n":258,"o":32.205,"t":"2026-10-22T19:50:00Z","v":5991,"vw":32.201897},{"c":32.24,"h":32.26,"l":32.16,"n":735,"o":32.205,"t":"2026-10-22T19:55:00Z","v":19971,"vw":32.218388},{"c":32.24,"h":32.24,"l":32.24,"n":18,"o":32.24,"t":"2026-10-22T20:00:00Z","v":44688,"vw":32.24}],"history":[{"c":19.99,"h":20.74,"l":19.94,"n":4211,"o":20.74,"t":"2024-10-21T04:00:00Z","v":196365,"vw":20.076746},{"c":20.13,"h":20.185,"l":19.9,"n":2820,"o":20,"t":"2024-10-22T04:00:00Z","v":90903,"vw":20.088221},{"c":21.56,"h":21.64,"l":20.22,"n":5474,"o":20.4,"t":"2024-10-23T04:00:00Z","v":588108,"vw":21.234518},{"c":23.04,"h":23.14,"l":21.99,"n":6198,"o":22.36,"t":"2024-10-24T04:00:00Z","v":332342,"vw":22.703006},{"c":21.94,"h":23.01,"l":21.9,"n":5722,"o":23,"t":"2024-10-25T04:00:00Z","v":218877,"vw":22.237061},{"c":22.92,"h":22.95,"l":22.19,"n":6000,"o":22.25,"t":"2024-10-28T04:00:00Z","v":238989,"vw":22.750532},{"c":22.93,"h":22.97,"l":22.645,"n":4769,"o":22.91,"t":"2024-10-29T04:00:00Z","v":160479,"vw":22.869305},{"c":23.27,"h":23.67,"l":22.82,"n":4193,"o":22.82,"t":"2024-10-30T04:00:00Z","v":267807,"vw":23.313954},{"c":22.87,"h":23.43,"l":22.87,"n":4113,"o":23.35,"t":"2024-10-31T04:00:00Z","v":220395,"vw":23.067141},{"c":22.92,"h":23.26,"l":22.72,"n":4818,"o":23.17,"t":"2024-11-01T04:00:00Z","v":229516,"vw":22.913752},{"c":22.4,"h":22.975,"l":22.02,"n":5931,"o":22.57,"t":"2024-11-04T05:00:00Z","v":232715,"vw":22.399774},{"c":22.96,"h":22.98,"l":22.445,"n":5103,"o":22.45,"t":"2024-11-05T05:00:00Z","v":157862,"vw":22.89246},{"c":25.71,"h":26.3,"l":24.65,"n":10563,"o":24.65,"t":"2024-11-06T05:00:00Z","v":501875,"vw":25.669876},{"c":24.74,"h":25.61,"l":24.56,"n":7202,"o":25.44,"t":"2024-11-07T05:00:00Z","v":247014,"vw":24.943194},{"c":24.89,"h":25.2,"l":24.6,"n":4764,"o":24.81,"t":"2024-11-08T05:00:00Z","v":168106,"vw":24.933973},{"c":25.9,"h":26.24,"l":25.2,"n":5466,"o":25.38,"t":"2024-11-11T05:00:00Z","v":206655,"vw":25.940953},{"c":25.66,"h":25.99,"l":25.47,"n":5720,"o":25.76,"t":"2024-11-12T05:00:00Z","v":198854,"vw":25.691044},{"c":25.26,"h":26.07,"l":25.25,"n":3350,"o":26.01,"t":"2024-11-13T05:00:00Z","v":433469,"vw":25.454572},{"c":25.35,"h":25.53,"l":25.06,"n":3738,"o":25.45,"t":"2024-11-14T05:00:00Z","v":141771,"vw":25.315549},{"c":25.65,"h":25.975,"l":25.195,"n":4554,"o":25.69,"t":"2024-11-15T05:00:00Z","v":200025,"vw":25.544542},{"c":25.59,"h":26.0665,"l":25.45,"n":2789,"o":25.8,"t":"2024-11-18T05:00:00Z","v":119611,"vw":25.652521},{"c":25.41,"h":25.61,"l":25.04,"n":3369,"o":25.04,"t":"2024-11-19T05:00:00Z","v":125977,"vw":25.362026},{"c":25.35,"h":25.51,"l":25.01,"n":3484,"o":25.44,"t":"2024-11-20T05:00:00Z","v":114176,"vw":25.258481},{"c":25.75,"h":25.99,"l":25.43,"n":3923,"o":25.6,"t":"2024-11-21T05:00:00Z","v":124841,"vw":25.750058},{"c":26.55,"h":26.61,"l":25.77,"n":4089,"o":25.88,"t":"2024-11-22T05:00:00Z","v":161723,"vw":26.402849},{"c":26.84,"h":27.59,"l":26.73,"n":4583,"o":27.04,"t":"2024-11-25T05:00:00Z","v":177035,"vw":27.036735},{"c":26.71,"h":27.18,"l":26.64,"n":5686,"o":26.68,"t":"2024-11-26T05:00:00Z","v":148409,"vw":26.787879},{"c":26.75,"h":27.4,"l":26.7,"n":4974,"o":26.94,"t":"2024-11-27T05:00:00Z","v":163309,"vw":26.850582},{"c":26.45,"h":27.3,"l":26.28,"n":3042,"o":27.02,"t":"2024-11-29T05:00:00Z","v":111308,"vw":26.470551},{"c":26.32,"h":26.84,"l":25.91,"n":4566,"o":26.42,"t":"2024-12-02T05:00:00Z","v":174648,"vw":26.405734},{"c":25.61,"h":26.49,"l":25.6,"n":4728,"o":26.3,"t":"2024-12-03T05:00:00Z","v":212340,"vw":25.886379},{"c":25.74,"h":25.76,"l":24.67,"n":4930,"o":25.43,"t":"2024-12-04T05:00:00Z","v":241779,"vw":25.413788},{"c":25.48,"h":26.1,"l":25.37,"n":5755,"o":25.67,"t":"2024-12-05T05:00:00Z","v":258752,"vw":25.624395},{"c":25.66,"h":25.77,"l":25.17,"n":3083,"o":25.77,"t":"2024-12-06T05:00:00Z","v":107249,"vw":25.579788},{"c":25.52,"h":25.76,"l":25.4,"n":4085,"o":25.69,"t":"2024-12-09T05:00:00Z","v":128922,"vw":25.570507},{"c":25.82,"h":26.015,"l":25.36,"n":4975,"o":25.64,"t":"2024-12-10T05:00:00Z","v":173047,"vw":25.850224},{"c":26.39,"h":26.57,"l":25.92,"n":4974,"o":26.02,"t":"2024-12-11T05:00:00Z","v":216199,"vw":26.372528},{"c":26.06,"h":26.45,"l":25.84,"n":3705,"o":26.42,"t":"2024-12-12T05:00:00Z","v":168750,"vw":26.099471},{"c":26,"h":26.35,"l":25.83,"n":4130,"o":26.14,"t":"2024-12-13T05:00:00Z","v":165775,"vw":26.021053},{"c":26.47,"h":26.53,"l":25.9,"n":4850,"o":25.9,"t":"2024-12-16T05:00:00Z","v":155696,"vw":26.334544},{"c":25.44,"h":26.7,"l":25.44,"n":4205,"o":26.25,"t":"2024-12-17T05:00:00Z","v":187223,"vw":25.62607},{"c":23.64,"h":25.825,"l":23.43,"n":7685,"o":25.82,"t":"2024-12-18T05:00:00Z","v":286993,"vw":24.283033},{"c":23.37,"h":24.56,"l":23.29,"n":6140,"o":24.12,"t":"2024-12-19T05:00:00Z","v":207883,"vw":23.505086},{"c":23.64,"h":24.25,"l":23.03,"n":5427,"o":23.03,"t":"2024-12-20T05:00:00Z","v":834762,"vw":23.646057},{"c":23.45,"h":23.94,"l":23.39,"n":4998,"o":23.71,"t":"2024-12-23T05:00:00Z","v":153688,"vw":23.525857},{"c":23.8,"h":24.205,"l":23.41,"n":2149,"o":23.51,"t":"2024-12-24T05:00:00Z","v":65553,"vw":23.697183},{"c":23.88,"h":23.915,"l":23.525,"n":2622,"o":23.64,"t":"2024-12-26T05:00:00Z","v":90520,"vw":23.824232},{"c":23.38,"h":23.95,"l":23.17,"n":3638,"o":23.66,"t":"2024-12-27T05:00:00Z","v":374386,"vw":23.428799},{"c":23.48,"h":23.655,"l":23.01,"n":3502,"o":23.28,"t":"2024-12-30T05:00:00Z","v":98391,"vw":23.4743},{"c":23.62,"h":23.78,"l":23.435,"n":3257,"o":23.65,"t":"2024-12-31T05:00:00Z","v":172992,"vw":23.605983},{"c":22.79,"h":23.8,"l":22.74,"n":5380,"o":23.8,"t":"2025-01-02T05:00:00Z","v":197688,"vw":22.928374},{"c":22.81,"h":23.06,"l":22.345,"n":4112,"o":22.98,"t":"2025-01-03T05:00:00Z","v":133552,"vw":22.7326},{"c":22.82,"h":23.22,"l":22.56,"n":4009,"o":22.89,"t":"2025-01-06T05:00:00Z","v":202071,"vw":22.915996},{"c":22.45,"h":23.045,"l":22.09,"n":4993,"o":22.83,"t":"2025-01-07T05:00:00Z","v":280943,"vw":22.365925},{"c":22.35,"h":22.625,"l":22.065,"n":3793,"o":22.36,"t":"2025-01-08T05:00:00Z","v":171009,"vw":22.36777},{"c":21.39,"h":21.86,"l":20.98,"n":5574,"o":21.86,"t":"2025-01-10T05:00:00Z","v":239784,"vw":21.348199},{"c":21.65,"h":21.66,"l":21.275,"n":4623,"o":21.3,"t":"2025-01-13T05:00:00Z","v":337599,"vw":21.522778},{"c":22.45,"h":22.45,"l":21.84,"n":3807,"o":21.92,"t":"2025-01-14T05:00:00Z","v":101533,"vw":22.290328},{"c":22.9,"h":23.2273,"l":22.63,"n":4601,"o":23.16,"t":"2025-01-15T05:00:00Z","v":101318,"vw":22.900645},{"c":22.62,"h":22.9,"l":22.425,"n":5360,"o":22.9,"t":"2025-01-16T05:00:00Z","v":115249,"vw":22.630167},{"c":22.74,"h":22.895,"l":22.26,"n":3923,"o":22.26,"t":"2025-01-17T05:00:00Z","v":107318,"vw":22.715927},{"c":23.06,"h":23.36,"l":22.26,"n":5385,"o":22.26,"t":"2025-01-21T05:00:00Z","v":173407,"vw":23.146351},{"c":23.04,"h":23.08,"l":22.665,"n":6145,"o":22.78,"t":"2025-01-22T05:00:00Z","v":273237,"vw":22.97112},{"c":22.85,"h":23.13,"l":22.61,"n":4931,"o":22.98,"t":"2025-01-23T05:00:00Z","v":178607,"vw":22.827987},{"c":22.98,"h":23.2,"l":22.68,"n":4619,"o":22.8,"t":"2025-01-24T05:00:00Z","v":267450,"vw":22.978041},{"c":23.03,"h":23.17,"l":22.64,"n":5144,"o":22.97,"t":"2025-01-27T05:00:00Z","v":198584,"vw":22.964833},{"c":22.89,"h":23.099,"l":22.735,"n":5731,"o":22.94,"t":"2025-01-28T05:00:00Z","v":190819,"vw":22.892072},{"c":24.54,"h":25.295,"l":23.76,"n":7475,"o":24.09,"t":"2025-01-29T05:00:00Z","v":304090,"vw":24.569744},{"c":24.25,"h":24.84,"l":24.01,"n":5105,"o":24.75,"t":"2025-01-30T05:00:00Z","v":160936,"vw":24.378182},{"c":24.02,"h":24.35,"l":23.65,"n":4519,"o":24.22,"t":"2025-01-31T05:00:00Z","v":154725,"vw":23.987522},{"c":24.07,"h":24.155,"l":23.09,"n":4533,"o":23.41,"t":"2025-02-03T05:00:00Z","v":217705,"vw":23.941695},{"c":24.49,"h":24.49,"l":24.03,"n":4269,"o":24.05,"t":"2025-02-04T05:00:00Z","v":166091,"vw":24.358044},{"c":24.68,"h":24.72,"l":24.29,"n":3756,"o":24.64,"t":"2025-02-05T05:00:00Z","v":109616,"vw":24.58639},{"c":24.78,"h":24.83,"l":24.51,"n":3036,"o":24.81,"t":"2025-02-06T05:00:00Z","v":135051,"vw":24.73653},{"c":24.58,"h":24.85,"l":24.11,"n":4360,"o":24.85,"t":"2025-02-07T05:00:00Z","v":163084,"vw":24.515177},{"c":24.28,"h":24.62,"l":24.085,"n":4518,"o":24.5,"t":"2025-02-10T05:00:00Z","v":170712,"vw":24.38375},{"c":24.88,"h":24.88,"l":23.1,"n":3456,"o":23.51,"t":"2025-02-11T05:00:00Z","v":199319,"vw":24.690616},{"c":24.19,"h":24.5092,"l":24.17,"n":3401,"o":24.42,"t":"2025-02-12T05:00:00Z","v":130186,"vw":24.291186},{"c":24.38,"h":24.41,"l":23.9301,"n":3037,"o":24.11,"t":"2025-02-13T05:00:00Z","v":88158,"vw":24.278372},{"c":24.29,"h":24.68,"l":24.21,"n":3358,"o":24.5,"t":"2025-02-14T05:00:00Z","v":93797,"vw":24.30868},{"c":24.79,"h":24.83,"l":24,"n":4447,"o":24.25,"t":"2025-02-18T05:00:00Z","v":181102,"vw":24.607278},{"c":24.82,"h":25.09,"l":24.54,"n":4698,"o":24.6,"t":"2025-02-19T05:00:00Z","v":238320,"vw":24.839588},{"c":24.21,"h":24.77,"l":23.8,"n":4717,"o":24.67,"t":"2025-02-20T05:00:00Z","v":209980,"vw":24.213218},{"c":23.71,"h":24.625,"l":23.49,"n":5327,"o":24.53,"t":"2025-02-21T05:00:00Z","v":282483,"vw":23.77987},{"c":23.65,"h":23.945,"l":23.3401,"n":5347,"o":23.87,"t":"2025-02-24T05:00:00Z","v":317102,"vw":23.676213},{"c":23.72,"h":23.895,"l":22.76,"n":3891,"o":23.18,"t":"2025-02-25T05:00:00Z","v":225685,"vw":23.677946},{"c":23.49,"h":23.76,"l":23.17,"n":4360,"o":23.66,"t":"2025-02-26T05:00:00Z","v":213602,"vw":23.429932},{"c":23.64,"h":23.8,"l":22.31,"n":4335,"o":23.1,"t":"2025-02-27T05:00:00Z","v":245757,"vw":23.582443},{"c":24.01,"h":24.25,"l":23.735,"n":3083,"o":23.735,"t":"2025-02-28T05:00:00Z","v":156056,"vw":23.991868},{"c":23.85,"h":24.395,"l":23.67,"n":4278,"o":23.88,"t":"2025-03-03T05:00:00Z","v":156601,"vw":23.956502},{"c":23.1,"h":23.715,"l":22.8,"n":4671,"o":23.08,"t":"2025-03-04T05:00:00Z","v":211150,"vw":23.283644},{"c":22.93,"h":23.545,"l":22.62,"n":4197,"o":23.24,"t":"2025-03-05T05:00:00Z","v":158262,"vw":22.972713},{"c":22.64,"h":22.71,"l":22.38,"n":3670,"o":22.66,"t":"2025-03-06T05:00:00Z","v":127052,"vw":22.608107},{"c":22.44,"h":22.99,"l":22.15,"n":4194,"o":22.66,"t":"2025-03-07T05:00:00Z","v":141962,"vw":22.445364},{"c":21.52,"h":22.6,"l":21.3,"n":5224,"o":22.14,"t":"2025-03-10T04:00:00Z","v":207600,"vw":21.681507},{"c":21.77,"h":21.98,"l":21.45,"n":5313,"o":21.64,"t":"2025-03-11T04:00:00Z","v":182422,"vw":21.732443},{"c":21.7,"h":22.055,"l":21.56,"n":4301,"o":21.9,"t":"2025-03-12T04:00:00Z","v":206161,"vw":21.788141},{"c":21.3,"h":22.13,"l":21.27,"n":4820,"o":21.81,"t":"2025-03-13T04:00:00Z","v":211201,"vw":21.563676},{"c":21.85,"h":22.09,"l":21.49,"n":4587,"o":21.59,"t":"2025-03-14T04:00:00Z","v":188478,"vw":21.789192},{"c":22.13,"h":22.19,"l":21.7652,"n":5343,"o":21.84,"t":"2025-03-17T04:00:00Z","v":215699,"vw":22.004818},{"c":21.84,"h":22.19,"l":21.71,"n":4844,"o":21.95,"t":"2025-03-18T04:00:00Z","v":214339,"vw":21.834628},{"c":22.06,"h":22.33,"l":21.88,"n":3156,"o":21.92,"t":"2025-03-19T04:00:00Z","v":120796,"vw":22.077442},{"c":22.1,"h":22.435,"l":21.46,"n":4364,"o":21.81,"t":"2025-03-20T04:00:00Z","v":224413,"vw":22.156774},{"c":22.46,"h":22.5,"l":21.581,"n":4611,"o":21.6,"t":"2025-03-21T04:00:00Z","v":594695,"vw":22.360825},{"c":22.92,"h":23.07,"l":22.71,"n":3977,"o":22.76,"t":"2025-03-24T04:00:00Z","v":143270,"vw":22.909725},{"c":22.77,"h":23.5306,"l":22.76,"n":4587,"o":22.98,"t":"2025-03-25T04:00:00Z","v":147728,"vw":22.876011},{"c":22.89,"h":23.205,"l":22.665,"n":3729,"o":22.87,"t":"2025-03-26T04:00:00Z","v":210951,"vw":22.850134},{"c":22.86,"h":23.38,"l":22.2,"n":3130,"o":22.2,"t":"2025-03-27T04:00:00Z","v":137295,"vw":22.859684},{"c":22.58,"h":23.24,"l":22.24,"n":4397,"o":22.8,"t":"2025-03-28T04:00:00Z","v":200539,"vw":22.568339},{"c":22.66,"h":23.085,"l":22.165,"n":3722,"o":22.48,"t":"2025-03-31T04:00:00Z","v":228323,"vw":22.6058},{"c":22.54,"h":22.62,"l":22.23,"n":4805,"o":22.61,"t":"2025-04-01T04:00:00Z","v":232727,"vw":22.432197},{"c":22.62,"h":22.95,"l":22.07,"n":4677,"o":22.23,"t":"2025-04-02T04:00:00Z","v":185851,"vw":22.574054},{"c":20.99,"h":21.65,"l":20.864,"n":7568,"o":21.49,"t":"2025-04-03T04:00:00Z","v":423635,"vw":21.105501},{"c":20.42,"h":20.72,"l":19.895,"n":11891,"o":20.14,"t":"2025-04-04T04:00:00Z","v":565848,"vw":20.314436},{"c":20.65,"h":21.64,"l":19.64,"n":8240,"o":19.79,"t":"2025-04-07T04:00:00Z","v":441754,"vw":20.64592},{"c":20.63,"h":21.84,"l":20.375,"n":8494,"o":21.17,"t":"2025-04-08T04:00:00Z","v":391278,"vw":20.84456},{"c":21.55,"h":22.06,"l":19.82,"n":8741,"o":20.43,"t":"2025-04-09T04:00:00Z","v":498664,"vw":21.240578},{"c":20.51,"h":21.3,"l":19.25,"n":7440,"o":20.55,"t":"2025-04-10T04:00:00Z","v":401648,"vw":20.476213},{"c":20.45,"h":20.625,"l":19.9,"n":4593,"o":20.35,"t":"2025-04-11T04:00:00Z","v":234925,"vw":20.33534},{"c":20.78,"h":21.25,"l":20.24,"n":4749,"o":21.25,"t":"2025-04-14T04:00:00Z","v":228164,"vw":20.672618},{"c":21.36,"h":21.59,"l":20.77,"n":4233,"o":20.83,"t":"2025-04-15T04:00:00Z","v":217453,"vw":21.37845},{"c":21.4,"h":21.66,"l":21.14,"n":3498,"o":21.47,"t":"2025-04-16T04:00:00Z","v":171785,"vw":21.367243},{"c":21.49,"h":21.6,"l":21.1,"n":3913,"o":21.33,"t":"2025-04-17T04:00:00Z","v":174879,"vw":21.441024},{"c":21.58,"h":21.66,"l":21.15,"n":2894,"o":21.26,"t":"2025-04-21T04:00:00Z","v":132177,"vw":21.509019},{"c":22.52,"h":22.64,"l":21.18,"n":5407,"o":21.83,"t":"2025-04-22T04:00:00Z","v":233986,"vw":22.281752},{"c":23.29,"h":23.46,"l":21.98,"n":5533,"o":22.52,"t":"2025-04-23T04:00:00Z","v":254699,"vw":23.201223},{"c":23.22,"h":23.285,"l":21.58,"n":4277,"o":22.69,"t":"2025-04-24T04:00:00Z","v":199958,"vw":22.972638},{"c":22.74,"h":23.1,"l":22.44,"n":3333,"o":22.99,"t":"2025-04-25T04:00:00Z","v":120889,"vw":22.734656},{"c":22.77,"h":22.92,"l":22.38,"n":3252,"o":22.81,"t":"2025-04-28T04:00:00Z","v":187800,"vw":22.64983},{"c":23.14,"h":23.15,"l":22.64,"n":2961,"o":22.89,"t":"2025-04-29T04:00:00Z","v":128789,"vw":23.041498},{"c":22.87,"h":23.425,"l":22.43,"n":3844,"o":22.82,"t":"2025-04-30T04:00:00Z","v":266886,"vw":22.83755},{"c":22.96,"h":23.17,"l":22.6,"n":3160,"o":22.89,"t":"2025-05-01T04:00:00Z","v":171146,"vw":22.977935},{"c":23.49,"h":23.525,"l":23.13,"n":2464,"o":23.25,"t":"2025-05-02T04:00:00Z","v":99425,"vw":23.448983},{"c":23.28,"h":23.545,"l":22.22,"n":2895,"o":22.91,"t":"2025-05-05T04:00:00Z","v":155855,"vw":23.258993},{"c":23.21,"h":23.47,"l":22.4075,"n":3426,"o":22.8,"t":"2025-05-06T04:00:00Z","v":156659,"vw":23.198059},{"c":22.99,"h":23.68,"l":22.92,"n":3318,"o":23.51,"t":"2025-05-07T04:00:00Z","v":129330,"vw":23.151532},{"c":23.52,"h":23.64,"l":23.045,"n":3016,"o":23.26,"t":"2025-05-08T04:00:00Z","v":132050,"vw":23.492176},{"c":23.35,"h":23.72,"l":23.17,"n":2894,"o":23.59,"t":"2025-05-09T04:00:00Z","v":96455,"vw":23.344311},{"c":24.01,"h":24.5,"l":23.56,"n":3059,"o":24.34,"t":"2025-05-12T04:00:00Z","v":116370,"vw":24.064931},{"c":24.22,"h":24.37,"l":23.64,"n":2036,"o":23.74,"t":"2025-05-13T04:00:00Z","v":87008,"vw":24.164156},{"c":23.66,"h":24.155,"l":23.66,"n":3549,"o":24.13,"t":"2025-05-14T04:00:00Z","v":131675,"vw":23.814824},{"c":24,"h":24.085,"l":23.7,"n":2449,"o":23.74,"t":"2025-05-15T04:00:00Z","v":115293,"vw":23.956382},{"c":23.86,"h":23.96,"l":23.61,"n":2858,"o":23.96,"t":"2025-05-16T04:00:00Z","v":162259,"vw":23.826495},{"c":23.75,"h":23.75,"l":23.1047,"n":2236,"o":23.63,"t":"2025-05-19T04:00:00Z","v":107760,"vw":23.711282},{"c":23.66,"h":23.855,"l":23.62,"n":2553,"o":23.77,"t":"2025-05-20T04:00:00Z","v":101063,"vw":23.683068},{"c":23.05,"h":23.75,"l":22.981,"n":2831,"o":23.45,"t":"2025-05-21T04:00:00Z","v":112381,"vw":23.108277},{"c":22.85,"h":23.25,"l":22.78,"n":3107,"o":22.89,"t":"2025-05-22T04:00:00Z","v":127310,"vw":22.957328},{"c":22.81,"h":23.05,"l":21.84,"n":3078,"o":22.54,"t":"2025-05-23T04:00:00Z","v":93281,"vw":22.783726},{"c":23.25,"h":23.3,"l":22.76,"n":2185,"o":23,"t":"2025-05-27T04:00:00Z","v":96374,"vw":23.173141},{"c":22.82,"h":23.35,"l":22.79,"n":2355,"o":23.18,"t":"2025-05-28T04:00:00Z","v":83699,"vw":22.921461},{"c":23.14,"h":23.19,"l":22.75,"n":2441,"o":22.95,"t":"2025-05-29T04:00:00Z","v":107994,"vw":23.041612},{"c":22.92,"h":23.23,"l":22.84,"n":2455,"o":23.08,"t":"2025-05-30T04:00:00Z","v":126599,"vw":22.943077},{"c":22.8,"h":22.94,"l":22.42,"n":2698,"o":22.87,"t":"2025-06-02T04:00:00Z","v":115579,"vw":22.796861},{"c":23.12,"h":23.19,"l":22.61,"n":2880,"o":22.76,"t":"2025-06-03T04:00:00Z","v":83759,"vw":23.060185},{"c":22.66,"h":23.405,"l":22.63,"n":2481,"o":23.1,"t":"2025-06-04T04:00:00Z","v":75121,"vw":22.701724},{"c":22.74,"h":22.88,"l":22.5,"n":2734,"o":22.66,"t":"2025-06-05T04:00:00Z","v":94369,"vw":22.723338},{"c":23.33,"h":23.35,"l":22.94,"n":2202,"o":23.15,"t":"2025-06-06T04:00:00Z","v":129784,"vw":23.204627},{"c":23.45,"h":23.67,"l":23.2,"n":2483,"o":23.43,"t":"2025-06-09T04:00:00Z","v":94723,"vw":23.490547},{"c":23.73,"h":23.85,"l":23.5,"n":2345,"o":23.58,"t":"2025-06-10T04:00:00Z","v":81741,"vw":23.726872},{"c":23.61,"h":23.96,"l":23.56,"n":2494,"o":23.86,"t":"2025-06-11T04:00:00Z","v":84337,"vw":23.641951},{"c":23.56,"h":23.605,"l":23.205,"n":2335,"o":23.45,"t":"2025-06-12T04:00:00Z","v":96704,"vw":23.515931},{"c":22.98,"h":23.7784,"l":22.74,"n":3316,"o":23.17,"t":"2025-06-13T04:00:00Z","v":142934,"vw":23.020565},{"c":22.74,"h":23.475,"l":22.71,"n":3523,"o":23.23,"t":"2025-06-16T04:00:00Z","v":197294,"vw":22.807284},{"c":22.55,"h":22.77,"l":22.3951,"n":2862,"o":22.55,"t":"2025-06-17T04:00:00Z","v":97540,"vw":22.568118},{"c":22.72,"h":23.7508,"l":22.5,"n":2384,"o":22.5,"t":"2025-06-18T04:00:00Z","v":102006,"vw":22.734653},{"c":22.8,"h":23.045,"l":22.68,"n":3489,"o":22.85,"t":"2025-06-20T04:00:00Z","v":524340,"vw":22.811409},{"c":23.63,"h":23.64,"l":22.75,"n":3432,"o":22.8,"t":"2025-06-23T04:00:00Z","v":138636,"vw":23.318739},{"c":24.17,"h":24.27,"l":23.6,"n":4036,"o":23.84,"t":"2025-06-24T04:00:00Z","v":212275,"vw":24.133354},{"c":23.83,"h":24.4844,"l":23.81,"n":2824,"o":24.25,"t":"2025-06-25T04:00:00Z","v":111951,"vw":24.034951},{"c":24.68,"h":24.74,"l":23.94,"n":3310,"o":23.94,"t":"2025-06-26T04:00:00Z","v":91355,"vw":24.499539},{"c":24.81,"h":25.08,"l":24.235,"n":3622,"o":24.7,"t":"2025-06-27T04:00:00Z","v":420429,"vw":24.814469},{"c":24.68,"h":25.015,"l":24.66,"n":3612,"o":24.99,"t":"2025-06-30T04:00:00Z","v":185878,"vw":24.738886},{"c":25.48,"h":25.88,"l":24.17,"n":2461,"o":24.57,"t":"2025-07-01T04:00:00Z","v":128831,"vw":25.391359},{"c":26.04,"h":26.08,"l":25.18,"n":2981,"o":25.48,"t":"2025-07-02T04:00:00Z","v":120205,"vw":25.916413},{"c":26.52,"h":26.72,"l":26.2,"n":1907,"o":26.2,"t":"2025-07-03T04:00:00Z","v":84127,"vw":26.490549},{"c":26.07,"h":26.91,"l":25.97,"n":2935,"o":26.43,"t":"2025-07-07T04:00:00Z","v":115308,"vw":26.150969},{"c":26.08,"h":26.4,"l":26.03,"n":3700,"o":26.16,"t":"2025-07-08T04:00:00Z","v":140666,"vw":26.188466},{"c":26.02,"h":26.46,"l":25.8,"n":2895,"o":26.27,"t":"2025-07-09T04:00:00Z","v":117258,"vw":26.012939},{"c":26.05,"h":26.2599,"l":25.91,"n":2840,"o":25.91,"t":"2025-07-10T04:00:00Z","v":124687,"vw":26.078077},{"c":25.8,"h":25.96,"l":25.45,"n":2983,"o":25.95,"t":"2025-07-11T04:00:00Z","v":132917,"vw":25.814567},{"c":26.24,"h":26.27,"l":24.715,"n":3901,"o":25.81,"t":"2025-07-14T04:00:00Z","v":138862,"vw":26.155538},{"c":25.41,"h":26.37,"l":25.39,"n":3530,"o":26.14,"t":"2025-07-15T04:00:00Z","v":133112,"vw":25.568094},{"c":25.71,"h":26.095,"l":25.14,"n":3554,"o":25.52,"t":"2025-07-16T04:00:00Z","v":153980,"vw":25.622473},{"c":26.19,"h":26.29,"l":25.66,"n":3822,"o":25.66,"t":"2025-07-17T04:00:00Z","v":135365,"vw":26.163136},{"c":25.93,"h":26.415,"l":25.66,"n":4227,"o":26.37,"t":"2025-07-18T04:00:00Z","v":168274,"vw":25.915081},{"c":25.92,"h":26.42,"l":25.9,"n":2236,"o":25.99,"t":"2025-07-21T04:00:00Z","v":98609,"vw":26.02716},{"c":26.12,"h":26.55,"l":25.86,"n":5660,"o":25.9,"t":"2025-07-22T04:00:00Z","v":263501,"vw":26.243268},{"c":23.17,"h":25.37,"l":22.8775,"n":8971,"o":25.37,"t":"2025-07-23T04:00:00Z","v":458866,"vw":23.458106},{"c":23.09,"h":23.65,"l":22.7749,"n":5901,"o":23.01,"t":"2025-07-24T04:00:00Z","v":237927,"vw":23.205773},{"c":23.4,"h":23.4,"l":22.92,"n":6322,"o":23.1,"t":"2025-07-25T04:00:00Z","v":180829,"vw":23.297796},{"c":23.61,"h":23.69,"l":23.36,"n":3988,"o":23.38,"t":"2025-07-28T04:00:00Z","v":116399,"vw":23.551856},{"c":23.44,"h":23.95,"l":23.365,"n":3888,"o":23.88,"t":"2025-07-29T04:00:00Z","v":120786,"vw":23.524393},{"c":23.01,"h":23.695,"l":22.805,"n":4178,"o":23.56,"t":"2025-07-30T04:00:00Z","v":162337,"vw":23.163639},{"c":22.81,"h":23.04,"l":22.51,"n":7794,"o":22.9,"t":"2025-07-31T04:00:00Z","v":378277,"vw":22.759595},{"c":22.43,"h":22.955,"l":22,"n":6450,"o":22.51,"t":"2025-08-01T04:00:00Z","v":300409,"vw":22.424928},{"c":22.48,"h":22.515,"l":22.07,"n":5361,"o":22.18,"t":"2025-08-04T04:00:00Z","v":157804,"vw":22.423413},{"c":22.51,"h":22.68,"l":22.12,"n":4441,"o":22.6,"t":"2025-08-05T04:00:00Z","v":197292,"vw":22.458937},{"c":22.52,"h":22.655,"l":22.43,"n":4016,"o":22.54,"t":"2025-08-06T04:00:00Z","v":161320,"vw":22.542947},{"c":22.37,"h":22.75,"l":22.35,"n":3504,"o":22.75,"t":"2025-08-07T04:00:00Z","v":129618,"vw":22.42126},{"c":22.76,"h":23.36,"l":22.56,"n":2997,"o":22.56,"t":"2025-08-08T04:00:00Z","v":143312,"vw":22.808852},{"c":22.87,"h":23.045,"l":22.58,"n":3296,"o":22.8,"t":"2025-08-11T04:00:00Z","v":136739,"vw":22.82334},{"c":23.97,"h":23.99,"l":23.03,"n":4462,"o":23.03,"t":"2025-08-12T04:00:00Z","v":191179,"vw":23.835292},{"c":24.24,"h":24.375,"l":23.945,"n":4683,"o":24.19,"t":"2025-08-13T04:00:00Z","v":179796,"vw":24.19066},{"c":24.16,"h":24.225,"l":23.77,"n":3017,"o":23.96,"t":"2025-08-14T04:00:00Z","v":114404,"vw":24.059471},{"c":23.6,"h":24.22,"l":23.54,"n":3080,"o":24.22,"t":"2025-08-15T04:00:00Z","v":266702,"vw":23.654559},{"c":23.81,"h":23.84,"l":23.37,"n":2643,"o":23.54,"t":"2025-08-18T04:00:00Z","v":100997,"vw":23.755952},{"c":23.83,"h":24.215,"l":23.72,"n":2708,"o":23.74,"t":"2025-08-19T04:00:00Z","v":95075,"vw":23.836792},{"c":23.81,"h":23.88,"l":23.65,"n":2287,"o":23.83,"t":"2025-08-20T04:00:00Z","v":93688,"vw":23.798628},{"c":23.63,"h":23.925,"l":23.51,"n":2368,"o":23.77,"t":"2025-08-21T04:00:00Z","v":95529,"vw":23.651776},{"c":24.95,"h":25.02,"l":23.74,"n":5413,"o":23.75,"t":"2025-08-22T04:00:00Z","v":224529,"vw":24.833479},{"c":24.99,"h":25.09,"l":24.68,"n":3298,"o":24.92,"t":"2025-08-25T04:00:00Z","v":113788,"vw":24.985394},{"c":25.26,"h":25.38,"l":24.5575,"n":3944,"o":24.98,"t":"2025-08-26T04:00:00Z","v":143996,"vw":25.189765},{"c":25.43,"h":25.52,"l":25.03,"n":4234,"o":25.18,"t":"2025-08-27T04:00:00Z","v":120464,"vw":25.385469},{"c":25.28,"h":25.64,"l":25.26,"n":4303,"o":25.64,"t":"2025-08-28T04:00:00Z","v":181310,"vw":25.336958},{"c":25.16,"h":25.51,"l":25.11,"n":3710,"o":25.4,"t":"2025-08-29T04:00:00Z","v":363103,"vw":25.250939},{"c":24.85,"h":25.01,"l":24.58,"n":4912,"o":24.83,"t":"2025-09-02T04:00:00Z","v":170603,"vw":24.805838},{"c":24.88,"h":25.05,"l":24.63,"n":3642,"o":24.71,"t":"2025-09-03T04:00:00Z","v":201023,"vw":24.838895},{"c":25.3,"h":25.35,"l":24.9,"n":3850,"o":24.97,"t":"2025-09-04T04:00:00Z","v":189594,"vw":25.230967},{"c":24.94,"h":25.69,"l":24.77,"n":4214,"o":25.41,"t":"2025-09-05T04:00:00Z","v":141261,"vw":24.973251},{"c":25.14,"h":25.16,"l":24.465,"n":3465,"o":24.94,"t":"2025-09-08T04:00:00Z","v":132718,"vw":24.963132},{"c":24.95,"h":25.21,"l":24.84,"n":3800,"o":25.12,"t":"2025-09-09T04:00:00Z","v":104661,"vw":24.947209},{"c":25.04,"h":25.17,"l":24.92,"n":2989,"o":24.98,"t":"2025-09-10T04:00:00Z","v":86945,"vw":25.036974},{"c":25.11,"h":25.27,"l":24.805,"n":4224,"o":25.06,"t":"2025-09-11T04:00:00Z","v":160496,"vw":25.10438},{"c":24.84,"h":25.245,"l":24.78,"n":3137,"o":25.01,"t":"2025-09-12T04:00:00Z","v":98790,"vw":24.889443},{"c":24.88,"h":25.04,"l":24.59,"n":3836,"o":24.92,"t":"2025-09-15T04:00:00Z","v":130618,"vw":24.835506},{"c":24.52,"h":24.78,"l":24.355,"n":3261,"o":24.78,"t":"2025-09-16T04:00:00Z","v":107206,"vw":24.522326},{"c":24.85,"h":25.41,"l":24.335,"n":5002,"o":24.63,"t":"2025-09-17T04:00:00Z","v":114825,"vw":24.893112},{"c":25.58,"h":25.62,"l":24.655,"n":4104,"o":24.98,"t":"2025-09-18T04:00:00Z","v":127784,"vw":25.425837},{"c":25.19,"h":25.62,"l":25.09,"n":3969,"o":25.52,"t":"2025-09-19T04:00:00Z","v":486720,"vw":25.239352},{"c":25.08,"h":25.21,"l":24.69,"n":3494,"o":25.12,"t":"2025-09-22T04:00:00Z","v":143916,"vw":25.054147},{"c":24.88,"h":25.425,"l":24.85,"n":3723,"o":25.01,"t":"2025-09-23T04:00:00Z","v":131228,"vw":24.970204},{"c":24.88,"h":25.13,"l":24.74,"n":3824,"o":24.98,"t":"2025-09-24T04:00:00Z","v":124898,"vw":24.89406},{"c":24.82,"h":25,"l":24.64,"n":3665,"o":24.82,"t":"2025-09-25T04:00:00Z","v":115707,"vw":24.825344},{"c":25.11,"h":25.355,"l":24.855,"n":3191,"o":24.87,"t":"2025-09-26T04:00:00Z","v":126036,"vw":25.070835},{"c":24.68,"h":25.17,"l":24.59,"n":4085,"o":25.17,"t":"2025-09-29T04:00:00Z","v":136764,"vw":24.708274},{"c":24.69,"h":24.78,"l":24.37,"n":3335,"o":24.61,"t":"2025-09-30T04:00:00Z","v":95181,"vw":24.613878},{"c":24.48,"h":24.735,"l":24.16,"n":3722,"o":24.45,"t":"2025-10-01T04:00:00Z","v":130418,"vw":24.445362},{"c":24.55,"h":24.65,"l":24.17,"n":3357,"o":24.45,"t":"2025-10-02T04:00:00Z","v":108752,"vw":24.481813},{"c":24.76,"h":25.05,"l":24.65,"n":3931,"o":24.65,"t":"2025-10-03T04:00:00Z","v":132371,"vw":24.799985},{"c":25.08,"h":25.29,"l":23.76,"n":4333,"o":25.02,"t":"2025-10-06T04:00:00Z","v":154255,"vw":25.05647},{"c":24.89,"h":25.41,"l":24.7274,"n":4502,"o":25.15,"t":"2025-10-07T04:00:00Z","v":107205,"vw":25.006217},{"c":24.65,"h":25.24,"l":24.56,"n":3735,"o":25.07,"t":"2025-10-08T04:00:00Z","v":120383,"vw":24.698637},{"c":24.49,"h":24.62,"l":24.2997,"n":4075,"o":24.59,"t":"2025-10-09T04:00:00Z","v":138601,"vw":24.466067},{"c":23.83,"h":25,"l":23.78,"n":3652,"o":24.66,"t":"2025-10-10T04:00:00Z","v":146731,"vw":24.045133},{"c":24.1,"h":24.35,"l":23.78,"n":2722,"o":24.21,"t":"2025-10-13T04:00:00Z","v":84383,"vw":24.064752},{"c":24.84,"h":24.995,"l":23.88,"n":3180,"o":23.88,"t":"2025-10-14T04:00:00Z","v":111301,"vw":24.75678},{"c":24.48,"h":25.01,"l":24.32,"n":3847,"o":25.01,"t":"2025-10-15T04:00:00Z","v":104569,"vw":24.499233},{"c":22.96,"h":24.3,"l":22.85,"n":5305,"o":24.3,"t":"2025-10-16T04:00:00Z","v":171130,"vw":23.080471},{"c":23.31,"h":23.4,"l":23,"n":4921,"o":23.19,"t":"2025-10-17T04:00:00Z","v":152973,"vw":23.291403},{"c":24.1,"h":24.148,"l":23.225,"n":3860,"o":23.48,"t":"2025-10-20T04:00:00Z","v":134302,"vw":23.970933},{"c":24.45,"h":24.51,"l":23.96,"n":3801,"o":23.98,"t":"2025-10-21T04:00:00Z","v":111792,"vw":24.388237},{"c":26.46,"h":26.54,"l":25.21,"n":6654,"o":25.51,"t":"2025-10-22T04:00:00Z","v":295226,"vw":26.074065},{"c":26.03,"h":26.5,"l":25.98,"n":6081,"o":26.4,"t":"2025-10-23T04:00:00Z","v":421429,"vw":26.187796},{"c":27.05,"h":27.26,"l":26.05,"n":6153,"o":26.41,"t":"2025-10-24T04:00:00Z","v":214412,"vw":27.002284},{"c":27.19,"h":27.5,"l":26.91,"n":6422,"o":27.28,"t":"2025-10-27T04:00:00Z","v":214922,"vw":27.187284},{"c":27.32,"h":27.35,"l":26.88,"n":3672,"o":27.04,"t":"2025-10-28T04:00:00Z","v":115141,"vw":27.241579},{"c":26.91,"h":27.61,"l":26.59,"n":6360,"o":27.19,"t":"2025-10-29T04:00:00Z","v":406883,"vw":27.291521},{"c":26.86,"h":27.275,"l":26.4201,"n":4755,"o":26.73,"t":"2025-10-30T04:00:00Z","v":171389,"vw":26.901713},{"c":26.4,"h":26.63,"l":26.1001,"n":4729,"o":26.62,"t":"2025-10-31T04:00:00Z","v":197142,"vw":26.387754},{"c":26.85,"h":26.865,"l":25.675,"n":4773,"o":26.19,"t":"2025-11-03T05:00:00Z","v":208063,"vw":26.656099},{"c":26.54,"h":26.555,"l":26.15,"n":5100,"o":26.43,"t":"2025-11-04T05:00:00Z","v":216999,"vw":26.487619},{"c":26.74,"h":26.85,"l":26.405,"n":4976,"o":26.58,"t":"2025-11-05T05:00:00Z","v":144721,"vw":26.701346},{"c":26.41,"h":26.75,"l":26.26,"n":4733,"o":26.72,"t":"2025-11-06T05:00:00Z","v":133558,"vw":26.460173},{"c":26.59,"h":26.7955,"l":26.1969,"n":4297,"o":26.44,"t":"2025-11-07T05:00:00Z","v":107973,"vw":26.556919},{"c":26.99,"h":27.08,"l":26.55,"n":3766,"o":26.76,"t":"2025-11-10T05:00:00Z","v":106429,"vw":26.955398},{"c":26.91,"h":27.1789,"l":26.67,"n":3310,"o":26.97,"t":"2025-11-11T05:00:00Z","v":87908,"vw":26.943712},{"c":26.9,"h":27.325,"l":26.88,"n":4056,"o":26.91,"t":"2025-11-12T05:00:00Z","v":182029,"vw":27.02471},{"c":26.9,"h":27.3,"l":26.7,"n":5161,"o":26.7,"t":"2025-11-13T05:00:00Z","v":170207,"vw":27.017931},{"c":27.03,"h":27.1127,"l":26.35,"n":3876,"o":26.81,"t":"2025-11-14T05:00:00Z","v":106435,"vw":26.932671},{"c":25.97,"h":27.1,"l":25.83,"n":4319,"o":26.91,"t":"2025-11-17T05:00:00Z","v":148347,"vw":26.249014},{"c":25.91,"h":26.195,"l":25.78,"n":3430,"o":25.91,"t":"2025-11-18T05:00:00Z","v":104080,"vw":25.955689},{"c":26.27,"h":26.3748,"l":25.82,"n":3312,"o":25.87,"t":"2025-11-19T05:00:00Z","v":92730,"vw":26.187299},{"c":26.46,"h":27.11,"l":26.27,"n":5059,"o":26.6,"t":"2025-11-20T05:00:00Z","v":148130,"vw":26.521822},{"c":27.26,"h":27.48,"l":26.32,"n":4916,"o":26.48,"t":"2025-11-21T05:00:00Z","v":202011,"vw":27.184811},{"c":27.23,"h":27.59,"l":27.07,"n":3612,"o":27.4,"t":"2025-11-24T05:00:00Z","v":159558,"vw":27.2645},{"c":28.11,"h":28.38,"l":27.44,"n":5466,"o":27.44,"t":"2025-11-25T05:00:00Z","v":220638,"vw":27.968239},{"c":27.89,"h":28.33,"l":27.7601,"n":6170,"o":27.97,"t":"2025-11-26T05:00:00Z","v":330376,"vw":27.973613},{"c":27.62,"h":28.065,"l":27.53,"n":2293,"o":27.88,"t":"2025-11-28T05:00:00Z","v":72687,"vw":27.637114},{"c":28.22,"h":28.27,"l":27.46,"n":3671,"o":27.46,"t":"2025-12-01T05:00:00Z","v":152907,"vw":28.166489},{"c":28.13,"h":28.265,"l":28,"n":3150,"o":28.22,"t":"2025-12-02T05:00:00Z","v":145613,"vw":28.145594},{"c":28.14,"h":28.53,"l":28.03,"n":5242,"o":28.25,"t":"2025-12-03T05:00:00Z","v":383680,"vw":28.268694},{"c":28.2,"h":28.25,"l":27.99,"n":3874,"o":28.11,"t":"2025-12-04T05:00:00Z","v":191568,"vw":28.177524},{"c":28.11,"h":28.405,"l":27.94,"n":3821,"o":28.15,"t":"2025-12-05T05:00:00Z","v":178671,"vw":28.099348},{"c":28.27,"h":28.44,"l":28.15,"n":4857,"o":28.19,"t":"2025-12-08T05:00:00Z","v":190920,"vw":28.269874},{"c":28.25,"h":28.72,"l":28.18,"n":4707,"o":28.36,"t":"2025-12-09T05:00:00Z","v":244952,"vw":28.38131},{"c":29.13,"h":29.265,"l":28,"n":5520,"o":28.22,"t":"2025-12-10T05:00:00Z","v":339861,"vw":28.875555},{"c":29.08,"h":29.28,"l":28.93,"n":4819,"o":29.02,"t":"2025-12-11T05:00:00Z","v":178969,"vw":29.103921},{"c":29.04,"h":29.22,"l":28.81,"n":3731,"o":29.22,"t":"2025-12-12T05:00:00Z","v":270157,"vw":29.026557},{"c":29.02,"h":29.46,"l":28.93,"n":9137,"o":29.21,"t":"2025-12-15T05:00:00Z","v":750222,"vw":29.053198},{"c":28.74,"h":29.105,"l":28.64,"n":7076,"o":29,"t":"2025-12-16T05:00:00Z","v":363786,"vw":28.789714},{"c":28.84,"h":28.95,"l":28.415,"n":6712,"o":28.73,"t":"2025-12-17T05:00:00Z","v":600349,"vw":28.829667},{"c":28.85,"h":29.12,"l":28.73,"n":11295,"o":28.93,"t":"2025-12-18T05:00:00Z","v":1195775,"vw":28.866018},{"c":28.52,"h":28.92,"l":28.145,"n":6393,"o":28.73,"t":"2025-12-19T05:00:00Z","v":497800,"vw":28.533427},{"c":28.33,"h":28.75,"l":28.222,"n":5494,"o":28.48,"t":"2025-12-22T05:00:00Z","v":309527,"vw":28.439145},{"c":28.25,"h":28.53,"l":28.2,"n":9045,"o":28.31,"t":"2025-12-23T05:00:00Z","v":631192,"vw":28.311999},{"c":28.1,"h":28.27,"l":28.07,"n":3712,"o":28.27,"t":"2025-12-24T05:00:00Z","v":118038,"vw":28.135149},{"c":27.75,"h":28.09,"l":27.69,"n":4723,"o":28.09,"t":"2025-12-26T05:00:00Z","v":156470,"vw":27.785575},{"c":27.51,"h":28.02,"l":27.45,"n":7278,"o":27.84,"t":"2025-12-29T05:00:00Z","v":428958,"vw":27.587556},{"c":27.24,"h":27.54,"l":27.21,"n":5913,"o":27.5,"t":"2025-12-30T05:00:00Z","v":220937,"vw":27.298326},{"c":27.03,"h":27.46,"l":26.95,"n":6067,"o":27.29,"t":"2025-12-31T05:00:00Z","v":205275,"vw":27.05162},{"c":26.85,"h":27.11,"l":26.505,"n":5300,"o":27.11,"t":"2026-01-02T05:00:00Z","v":255145,"vw":26.775439},{"c":27.45,"h":27.66,"l":26.79,"n":6733,"o":26.79,"t":"2026-01-05T05:00:00Z","v":349001,"vw":27.453452},{"c":27.66,"h":27.71,"l":27.01,"n":6683,"o":27.27,"t":"2026-01-06T05:00:00Z","v":280318,"vw":27.528837},{"c":27.57,"h":27.7,"l":27.26,"n":5735,"o":27.62,"t":"2026-01-07T05:00:00Z","v":199461,"vw":27.537241},{"c":27.9,"h":27.99,"l":27.42,"n":7508,"o":27.42,"t":"2026-01-08T05:00:00Z","v":276679,"vw":27.904061},{"c":28.02,"h":28.23,"l":27.52,"n":7233,"o":27.96,"t":"2026-01-09T05:00:00Z","v":397626,"vw":28.020453},{"c":27.71,"h":27.99,"l":27.57,"n":4958,"o":27.84,"t":"2026-01-12T05:00:00Z","v":225454,"vw":27.739963},{"c":27.9,"h":28.19,"l":27.62,"n":4882,"o":27.86,"t":"2026-01-13T05:00:00Z","v":178276,"vw":27.916334},{"c":28.19,"h":28.27,"l":27.73,"n":4585,"o":27.82,"t":"2026-01-14T05:00:00Z","v":156477,"vw":28.109699},{"c":28.86,"h":28.995,"l":28.14,"n":5171,"o":28.19,"t":"2026-01-15T05:00:00Z","v":183521,"vw":28.824959},{"c":28.64,"h":28.985,"l":28.2655,"n":4722,"o":28.79,"t":"2026-01-16T05:00:00Z","v":212614,"vw":28.707049},{"c":28.09,"h":28.44,"l":27.92,"n":6330,"o":28.14,"t":"2026-01-20T05:00:00Z","v":174187,"vw":28.116903},{"c":29.55,"h":29.61,"l":28.37,"n":5542,"o":28.37,"t":"2026-01-21T05:00:00Z","v":196341,"vw":29.420719},{"c":29.57,"h":30.2,"l":28.645,"n":5857,"o":29.67,"t":"2026-01-22T05:00:00Z","v":417600,"vw":29.69849},{"c":28.97,"h":29.68,"l":28.75,"n":8734,"o":29.68,"t":"2026-01-23T05:00:00Z","v":359931,"vw":29.006921},{"c":28.41,"h":29.02,"l":28.02,"n":7432,"o":28.85,"t":"2026-01-26T05:00:00Z","v":213945,"vw":28.377983},{"c":28.46,"h":28.75,"l":28.32,"n":6681,"o":28.44,"t":"2026-01-27T05:00:00Z","v":312110,"vw":28.47845},{"c":24.77,"h":27.91,"l":24.54,"n":17613,"o":27.44,"t":"2026-01-28T05:00:00Z","v":707181,"vw":25.102471},{"c":26.57,"h":26.6,"l":25.52,"n":11049,"o":25.97,"t":"2026-01-29T05:00:00Z","v":470588,"vw":26.398718},{"c":26.57,"h":26.71,"l":26.165,"n":8345,"o":26.39,"t":"2026-01-30T05:00:00Z","v":546436,"vw":26.497787},{"c":27.44,"h":27.8,"l":26.63,"n":8828,"o":26.74,"t":"2026-02-02T05:00:00Z","v":277596,"vw":27.45246},{"c":27.45,"h":28.145,"l":26.88,"n":7411,"o":27.46,"t":"2026-02-03T05:00:00Z","v":361826,"vw":27.423457},{"c":27.9,"h":28.49,"l":27.375,"n":9423,"o":27.61,"t":"2026-02-04T05:00:00Z","v":396313,"vw":27.912955},{"c":27.96,"h":28.14,"l":27.62,"n":7404,"o":27.94,"t":"2026-02-05T05:00:00Z","v":256544,"vw":27.900493},{"c":28.09,"h":28.4265,"l":27.91,"n":6402,"o":28.19,"t":"2026-02-06T05:00:00Z","v":230596,"vw":28.127772},{"c":27.37,"h":27.91,"l":27.32,"n":7200,"o":27.75,"t":"2026-02-09T05:00:00Z","v":233292,"vw":27.527796},{"c":27.36,"h":27.77,"l":26.995,"n":6005,"o":27.46,"t":"2026-02-10T05:00:00Z","v":219882,"vw":27.365664},{"c":26.87,"h":27.61,"l":26.81,"n":6674,"o":27.47,"t":"2026-02-11T05:00:00Z","v":264516,"vw":26.933844},{"c":26.77,"h":27.37,"l":26.36,"n":7481,"o":27.16,"t":"2026-02-12T05:00:00Z","v":249695,"vw":26.754612},{"c":26.85,"h":27,"l":26.365,"n":5798,"o":26.73,"t":"2026-02-13T05:00:00Z","v":185271,"vw":26.848904},{"c":27.3,"h":27.44,"l":26.6532,"n":6161,"o":26.92,"t":"2026-02-17T05:00:00Z","v":293192,"vw":27.273685},{"c":27.38,"h":27.94,"l":27.041,"n":10015,"o":27.33,"t":"2026-02-18T05:00:00Z","v":638537,"vw":27.341073},{"c":27.38,"h":27.38,"l":27,"n":6214,"o":27.19,"t":"2026-02-19T05:00:00Z","v":256812,"vw":27.303544},{"c":27.39,"h":27.61,"l":26.9066,"n":6301,"o":27.37,"t":"2026-02-20T05:00:00Z","v":210990,"vw":27.366579},{"c":26.18,"h":27.59,"l":25.87,"n":7389,"o":27.39,"t":"2026-02-23T05:00:00Z","v":317981,"vw":26.298903},{"c":26.12,"h":26.42,"l":25.87,"n":5968,"o":26.11,"t":"2026-02-24T05:00:00Z","v":265262,"vw":26.085682},{"c":27,"h":27.06,"l":26.255,"n":5624,"o":26.51,"t":"2026-02-25T05:00:00Z","v":290275,"vw":26.888077},{"c":27.26,"h":27.59,"l":26.86,"n":5522,"o":27.13,"t":"2026-02-26T05:00:00Z","v":287242,"vw":27.208713},{"c":26.11,"h":26.845,"l":25.9,"n":8517,"o":26.845,"t":"2026-02-27T05:00:00Z","v":351670,"vw":26.117221},{"c":26.36,"h":26.7,"l":25.43,"n":6241,"o":25.67,"t":"2026-03-02T05:00:00Z","v":251049,"vw":26.370109},{"c":26.35,"h":26.425,"l":25.41,"n":7023,"o":25.61,"t":"2026-03-03T05:00:00Z","v":224134,"vw":26.17523},{"c":26.46,"h":26.8,"l":26.15,"n":6408,"o":26.45,"t":"2026-03-04T05:00:00Z","v":189892,"vw":26.533844},{"c":26.08,"h":26.21,"l":25.69,"n":7670,"o":26.08,"t":"2026-03-05T05:00:00Z","v":188661,"vw":26.028316},{"c":25.76,"h":25.76,"l":24.83,"n":8605,"o":25.25,"t":"2026-03-06T05:00:00Z","v":259645,"vw":25.588646},{"c":25.43,"h":25.52,"l":24.54,"n":9396,"o":25.31,"t":"2026-03-09T04:00:00Z","v":327377,"vw":25.180101},{"c":25.55,"h":26.13,"l":25.185,"n":7828,"o":25.34,"t":"2026-03-10T04:00:00Z","v":289977,"vw":25.579674},{"c":25.19,"h":25.62,"l":24.97,"n":8094,"o":25.44,"t":"2026-03-11T04:00:00Z","v":223124,"vw":25.183128},{"c":25.27,"h":25.3,"l":24.68,"n":8464,"o":24.68,"t":"2026-03-12T04:00:00Z","v":223076,"vw":25.151057},{"c":25.39,"h":25.5,"l":24.91,"n":8745,"o":25.37,"t":"2026-03-13T04:00:00Z","v":244069,"vw":25.336758},{"c":25.62,"h":26,"l":25.33,"n":8100,"o":25.73,"t":"2026-03-16T04:00:00Z","v":251664,"vw":25.706103},{"c":25.41,"h":25.9,"l":25.36,"n":8205,"o":25.89,"t":"2026-03-17T04:00:00Z","v":496109,"vw":25.501831},{"c":25.23,"h":25.44,"l":25.1,"n":9607,"o":25.31,"t":"2026-03-18T04:00:00Z","v":383156,"vw":25.257703},{"c":25.71,"h":25.89,"l":25.04,"n":9598,"o":25.16,"t":"2026-03-19T04:00:00Z","v":258897,"vw":25.523168},{"c":25.34,"h":25.79,"l":25.24,"n":9619,"o":25.71,"t":"2026-03-20T04:00:00Z","v":1620071,"vw":25.356093},{"c":26.2,"h":26.61,"l":25.43,"n":11223,"o":25.92,"t":"2026-03-23T04:00:00Z","v":316276,"vw":26.238649},{"c":26.12,"h":26.49,"l":25.9,"n":8798,"o":25.9,"t":"2026-03-24T04:00:00Z","v":298074,"vw":26.18953},{"c":26.18,"h":26.505,"l":25.97,"n":6360,"o":26.33,"t":"2026-03-25T04:00:00Z","v":202876,"vw":26.174304},{"c":26.33,"h":26.34,"l":25.87,"n":6569,"o":25.87,"t":"2026-03-26T04:00:00Z","v":176203,"vw":26.256658},{"c":25.91,"h":26.21,"l":25.88,"n":6207,"o":26.14,"t":"2026-03-27T04:00:00Z","v":227303,"vw":25.978265},{"c":26.16,"h":26.295,"l":26.005,"n":6726,"o":26.09,"t":"2026-03-30T04:00:00Z","v":215729,"vw":26.16316},{"c":26.36,"h":26.69,"l":26.06,"n":9678,"o":26.55,"t":"2026-03-31T04:00:00Z","v":287049,"vw":26.376361},{"c":26.6,"h":26.92,"l":26.285,"n":6642,"o":26.51,"t":"2026-04-01T04:00:00Z","v":236753,"vw":26.706569},{"c":26.47,"h":26.68,"l":26.03,"n":6842,"o":26.16,"t":"2026-04-02T04:00:00Z","v":243346,"vw":26.439244},{"c":26.86,"h":26.9077,"l":26.28,"n":5837,"o":26.52,"t":"2026-04-06T04:00:00Z","v":180911,"vw":26.797207},{"c":26.86,"h":27.025,"l":26.68,"n":6595,"o":26.77,"t":"2026-04-07T04:00:00Z","v":200027,"vw":26.864033},{"c":27.63,"h":27.96,"l":27.335,"n":6655,"o":27.8,"t":"2026-04-08T04:00:00Z","v":263911,"vw":27.65455},{"c":28.1,"h":28.29,"l":27.41,"n":6606,"o":27.46,"t":"2026-04-09T04:00:00Z","v":236129,"vw":28.093966},{"c":28,"h":28.09,"l":27.69,"n":5248,"o":28.08,"t":"2026-04-10T04:00:00Z","v":125149,"vw":27.941773},{"c":27.95,"h":27.95,"l":27.63,"n":4757,"o":27.86,"t":"2026-04-13T04:00:00Z","v":168804,"vw":27.868253},{"c":27.72,"h":27.89,"l":27.33,"n":6395,"o":27.89,"t":"2026-04-14T04:00:00Z","v":218547,"vw":27.72183},{"c":27.64,"h":27.83,"l":27.37,"n":6072,"o":27.71,"t":"2026-04-15T04:00:00Z","v":194700,"vw":27.603436},{"c":27.5,"h":27.72,"l":27.36,"n":6882,"o":27.55,"t":"2026-04-16T04:00:00Z","v":234028,"vw":27.526977},{"c":28.1,"h":28.58,"l":27.78,"n":8761,"o":27.83,"t":"2026-04-17T04:00:00Z","v":374777,"vw":28.1517},{"c":28.21,"h":28.46,"l":27.82,"n":5224,"o":28.01,"t":"2026-04-20T04:00:00Z","v":189893,"vw":28.227778},{"c":27.6,"h":28.265,"l":27.55,"n":6531,"o":28.15,"t":"2026-04-21T04:00:00Z","v":181780,"vw":27.709767},{"c":29.57,"h":29.72,"l":28.24,"n":17731,"o":28.24,"t":"2026-04-22T04:00:00Z","v":708752,"vw":29.453436},{"c":29.75,"h":29.99,"l":29.445,"n":8537,"o":29.69,"t":"2026-04-23T04:00:00Z","v":289730,"vw":29.714284},{"c":30.13,"h":30.15,"l":29.51,"n":8543,"o":29.61,"t":"2026-04-24T04:00:00Z","v":286784,"vw":30.036397},{"c":30.75,"h":31.07,"l":30.135,"n":9322,"o":30.52,"t":"2026-04-27T04:00:00Z","v":243552,"vw":30.732045},{"c":31.07,"h":31.33,"l":30.685,"n":10650,"o":30.92,"t":"2026-04-28T04:00:00Z","v":268378,"vw":31.045701},{"c":29.85,"h":31.27,"l":29.65,"n":9463,"o":30.9,"t":"2026-04-29T04:00:00Z","v":352595,"vw":29.977565},{"c":29.91,"h":30.14,"l":29.62,"n":8951,"o":29.68,"t":"2026-04-30T04:00:00Z","v":376582,"vw":29.934266},{"c":30.17,"h":30.33,"l":29.74,"n":7664,"o":30.09,"t":"2026-05-01T04:00:00Z","v":269403,"vw":30.17419},{"c":29.48,"h":30.04,"l":29.2001,"n":7885,"o":29.73,"t":"2026-05-04T04:00:00Z","v":273289,"vw":29.509836},{"c":30.14,"h":30.23,"l":29.65,"n":8170,"o":29.68,"t":"2026-05-05T04:00:00Z","v":322565,"vw":30.096152},{"c":30.42,"h":30.61,"l":30.195,"n":9266,"o":30.42,"t":"2026-05-06T04:00:00Z","v":254790,"vw":30.382373},{"c":30.38,"h":30.745,"l":30.25,"n":8274,"o":30.46,"t":"2026-05-07T04:00:00Z","v":285576,"vw":30.423125},{"c":30.37,"h":30.46,"l":30.04,"n":6597,"o":30.38,"t":"2026-05-08T04:00:00Z","v":230900,"vw":30.291632},{"c":29.64,"h":30.44,"l":29.56,"n":8220,"o":30.44,"t":"2026-05-11T04:00:00Z","v":215335,"vw":29.752792},{"c":29.38,"h":29.73,"l":28.91,"n":5925,"o":29.73,"t":"2026-05-12T04:00:00Z","v":155417,"vw":29.334881},{"c":29.05,"h":29.32,"l":28.98,"n":7438,"o":29.32,"t":"2026-05-13T04:00:00Z","v":192225,"vw":29.084193},{"c":29.3,"h":29.55,"l":29.04,"n":5601,"o":29.24,"t":"2026-05-14T04:00:00Z","v":154262,"vw":29.30959},{"c":29.09,"h":29.45,"l":28.8,"n":8062,"o":29.25,"t":"2026-05-15T04:00:00Z","v":270473,"vw":29.08662},{"c":29.59,"h":29.635,"l":29.02,"n":5779,"o":29.15,"t":"2026-05-18T04:00:00Z","v":174786,"vw":29.539645},{"c":29.44,"h":29.61,"l":29.21,"n":4935,"o":29.43,"t":"2026-05-19T04:00:00Z","v":124602,"vw":29.448301},{"c":30.08,"h":30.13,"l":29.45,"n":7262,"o":29.45,"t":"2026-05-20T04:00:00Z","v":460110,"vw":30.004367},{"c":30.32,"h":30.345,"l":29.735,"n":5569,"o":29.92,"t":"2026-05-21T04:00:00Z","v":379745,"vw":30.202246},{"c":30.17,"h":30.54,"l":30.17,"n":5137,"o":30.42,"t":"2026-05-22T04:00:00Z","v":178029,"vw":30.227439},{"c":30.73,"h":30.74,"l":30.19,"n":6549,"o":30.24,"t":"2026-05-26T04:00:00Z","v":186193,"vw":30.645091},{"c":30.47,"h":30.93,"l":30.365,"n":5936,"o":30.88,"t":"2026-05-27T04:00:00Z","v":164735,"vw":30.529219},{"c":30.17,"h":30.21,"l":29.635,"n":5840,"o":30,"t":"2026-05-28T04:00:00Z","v":183837,"vw":30.043787},{"c":30.12,"h":30.28,"l":30.02,"n":5190,"o":30.21,"t":"2026-05-29T04:00:00Z","v":190703,"vw":30.135203},{"c":29.77,"h":30.185,"l":29.41,"n":6303,"o":29.97,"t":"2026-06-01T04:00:00Z","v":193275,"vw":29.731175},{"c":30.21,"h":30.375,"l":29.605,"n":6064,"o":29.64,"t":"2026-06-02T04:00:00Z","v":170032,"vw":30.101152},{"c":29.15,"h":30.06,"l":29.13,"n":6813,"o":30.06,"t":"2026-06-03T04:00:00Z","v":213296,"vw":29.309915},{"c":30.46,"h":30.535,"l":29.5,"n":7236,"o":29.59,"t":"2026-06-04T04:00:00Z","v":201404,"vw":30.286042},{"c":30.43,"h":30.74,"l":30.41,"n":6026,"o":30.43,"t":"2026-06-05T04:00:00Z","v":179274,"vw":30.493912},{"c":30.54,"h":30.77,"l":30.385,"n":5315,"o":30.45,"t":"2026-06-08T04:00:00Z","v":157901,"vw":30.583433},{"c":30.72,"h":31.3,"l":30.67,"n":7038,"o":30.73,"t":"2026-06-09T04:00:00Z","v":182853,"vw":30.809216},{"c":31.21,"h":31.3,"l":30.86,"n":7286,"o":30.89,"t":"2026-06-10T04:00:00Z","v":224893,"vw":31.153035},{"c":31.27,"h":31.395,"l":30.92,"n":9009,"o":31.3,"t":"2026-06-11T04:00:00Z","v":272895,"vw":31.24938},{"c":31.75,"h":31.87,"l":31.325,"n":6305,"o":31.43,"t":"2026-06-12T04:00:00Z","v":177429,"vw":31.707465},{"c":31.1,"h":31.99,"l":31.03,"n":6827,"o":31.88,"t":"2026-06-15T04:00:00Z","v":189752,"vw":31.269051},{"c":31.26,"h":31.61,"l":30.87,"n":6246,"o":31.41,"t":"2026-06-16T04:00:00Z","v":254570,"vw":31.182785},{"c":30.74,"h":31.48,"l":30.39,"n":10890,"o":31.26,"t":"2026-06-17T04:00:00Z","v":306033,"vw":30.812663},{"c":31.21,"h":31.37,"l":30.755,"n":7173,"o":31.03,"t":"2026-06-18T04:00:00Z","v":629678,"vw":31.136904},{"c":31.38,"h":31.58,"l":31.16,"n":5794,"o":31.16,"t":"2026-06-22T04:00:00Z","v":198852,"vw":31.422616},{"c":31.99,"h":32.05,"l":31.115,"n":6476,"o":31.4,"t":"2026-06-23T04:00:00Z","v":229248,"vw":31.785535},{"c":32.11,"h":32.245,"l":31.87,"n":9474,"o":31.99,"t":"2026-06-24T04:00:00Z","v":402285,"vw":32.088618},{"c":32.47,"h":32.52,"l":32.02,"n":7003,"o":32.11,"t":"2026-06-25T04:00:00Z","v":228076,"vw":32.345264},{"c":32.67,"h":32.77,"l":32.165,"n":6708,"o":32.47,"t":"2026-06-26T04:00:00Z","v":656168,"vw":32.63772},{"c":32.41,"h":32.55,"l":32.08,"n":7307,"o":32.19,"t":"2026-06-29T04:00:00Z","v":319505,"vw":32.382276},{"c":32.4,"h":32.67,"l":32.145,"n":4453,"o":32.35,"t":"2026-06-30T04:00:00Z","v":174321,"vw":32.432735},{"c":33.18,"h":33.27,"l":32.25,"n":7510,"o":32.42,"t":"2026-07-01T04:00:00Z","v":221783,"vw":33.061364},{"c":32.49,"h":33.5,"l":32.26,"n":5629,"o":33.27,"t":"2026-07-02T04:00:00Z","v":178040,"vw":32.559934},{"c":32.48,"h":32.82,"l":32.32,"n":5499,"o":32.44,"t":"2026-07-06T04:00:00Z","v":174089,"vw":32.47847},{"c":32.17,"h":32.63,"l":32.155,"n":6505,"o":32.57,"t":"2026-07-07T04:00:00Z","v":196519,"vw":32.269519},{"c":31.6,"h":32.13,"l":31.45,"n":7485,"o":32.13,"t":"2026-07-08T04:00:00Z","v":201114,"vw":31.638521},{"c":31.94,"h":31.98,"l":31.62,"n":6584,"o":31.62,"t":"2026-07-09T04:00:00Z","v":172175,"vw":31.909024},{"c":32.05,"h":32.09,"l":31.73,"n":5663,"o":32.05,"t":"2026-07-10T04:00:00Z","v":179750,"vw":31.968048},{"c":32.28,"h":32.41,"l":31.94,"n":8067,"o":32.13,"t":"2026-07-13T04:00:00Z","v":340981,"vw":32.200177},{"c":32.04,"h":32.39,"l":31.95,"n":6768,"o":32.28,"t":"2026-07-14T04:00:00Z","v":233179,"vw":32.124389},{"c":32.36,"h":32.64,"l":32,"n":8843,"o":32.14,"t":"2026-07-15T04:00:00Z","v":227599,"vw":32.339896},{"c":33.31,"h":33.49,"l":32.35,"n":7778,"o":32.35,"t":"2026-07-16T04:00:00Z","v":280366,"vw":33.262776},{"c":32.63,"h":33.15,"l":32.33,"n":9436,"o":33.15,"t":"2026-07-17T04:00:00Z","v":330750,"vw":32.597718},{"c":32.19,"h":32.66,"l":32.12,"n":7751,"o":32.63,"t":"2026-07-20T04:00:00Z","v":216595,"vw":32.239865},{"c":32.47,"h":32.715,"l":31.91,"n":7706,"o":32.19,"t":"2026-07-21T04:00:00Z","v":241508,"vw":32.348799},{"c":31.4,"h":31.67,"l":29.985,"n":13766,"o":31.6,"t":"2026-07-22T04:00:00Z","v":634318,"vw":31.328734},{"c":32.22,"h":32.26,"l":30.86,"n":11806,"o":31.3,"t":"2026-07-23T04:00:00Z","v":519350,"vw":31.803055},{"c":31.69,"h":32.245,"l":31.575,"n":10167,"o":32.24,"t":"2026-07-24T04:00:00Z","v":370888,"vw":31.876836},{"c":31.64,"h":32.255,"l":31.62,"n":8590,"o":32.11,"t":"2026-07-27T04:00:00Z","v":285371,"vw":31.732829},{"c":31.82,"h":32.17,"l":31.56,"n":6855,"o":31.95,"t":"2026-07-28T04:00:00Z","v":263334,"vw":31.876161},{"c":31.55,"h":32.06,"l":31.48,"n":8416,"o":31.67,"t":"2026-07-29T04:00:00Z","v":315704,"vw":31.67381},{"c":31.69,"h":31.885,"l":31.46,"n":5415,"o":31.7,"t":"2026-07-30T04:00:00Z","v":192145,"vw":31.698436},{"c":31.88,"h":31.94,"l":31.59,"n":8652,"o":31.76,"t":"2026-07-31T04:00:00Z","v":287413,"vw":31.833581},{"c":32.01,"h":32.275,"l":31.86,"n":8412,"o":31.91,"t":"2026-08-03T04:00:00Z","v":328712,"vw":32.060327},{"c":32.37,"h":32.65,"l":31.97,"n":7943,"o":32.11,"t":"2026-08-04T04:00:00Z","v":259770,"vw":32.386038},{"c":32.4,"h":32.53,"l":32.16,"n":6467,"o":32.53,"t":"2026-08-05T04:00:00Z","v":187684,"vw":32.352313},{"c":32.18,"h":32.7,"l":32.145,"n":6050,"o":32.63,"t":"2026-08-06T04:00:00Z","v":257576,"vw":32.242302},{"c":31.91,"h":32.14,"l":31.88,"n":5689,"o":32.13,"t":"2026-08-07T04:00:00Z","v":166508,"vw":31.98104},{"c":31.68,"h":31.815,"l":31.43,"n":5918,"o":31.77,"t":"2026-08-10T04:00:00Z","v":206381,"vw":31.612349},{"c":31.97,"h":32.175,"l":31.78,"n":6063,"o":31.78,"t":"2026-08-11T04:00:00Z","v":172226,"vw":31.978934},{"c":32.25,"h":32.41,"l":32.05,"n":6122,"o":32.08,"t":"2026-08-12T04:00:00Z","v":168567,"vw":32.265516},{"c":32.49,"h":32.62,"l":32.315,"n":5488,"o":32.41,"t":"2026-08-13T04:00:00Z","v":188471,"vw":32.46502},{"c":32.44,"h":32.7,"l":32.35,"n":3970,"o":32.43,"t":"2026-08-14T04:00:00Z","v":137639,"vw":32.466972},{"c":32.2,"h":32.58,"l":32.05,"n":5673,"o":32.49,"t":"2026-08-17T04:00:00Z","v":166770,"vw":32.199196},{"c":32.06,"h":32.32,"l":31.97,"n":5584,"o":32.3,"t":"2026-08-18T04:00:00Z","v":197026,"vw":32.086774},{"c":31.15,"h":32.15,"l":31.105,"n":6690,"o":32.15,"t":"2026-08-19T04:00:00Z","v":206483,"vw":31.393917},{"c":31.15,"h":31.21,"l":30.87,"n":6862,"o":31.1,"t":"2026-08-20T04:00:00Z","v":185146,"vw":31.106965},{"c":31.11,"h":31.44,"l":30.87,"n":6388,"o":31.42,"t":"2026-08-21T04:00:00Z","v":337547,"vw":31.117499},{"c":31.22,"h":31.54,"l":31.14,"n":6635,"o":31.25,"t":"2026-08-24T04:00:00Z","v":171834,"vw":31.278592},{"c":30.96,"h":31.3,"l":30.92,"n":4514,"o":31.3,"t":"2026-08-25T04:00:00Z","v":124163,"vw":31.003472},{"c":31.08,"h":31.205,"l":30.88,"n":4839,"o":31.11,"t":"2026-08-26T04:00:00Z","v":161067,"vw":31.07947},{"c":31.15,"h":31.19,"l":30.6155,"n":5990,"o":31.015,"t":"2026-08-27T04:00:00Z","v":169369,"vw":31.086641},{"c":31.14,"h":31.39,"l":31.02,"n":4926,"o":31.15,"t":"2026-08-28T04:00:00Z","v":161720,"vw":31.131909},{"c":31,"h":31.12,"l":30.77,"n":4088,"o":31.12,"t":"2026-08-31T04:00:00Z","v":202500,"vw":30.958291},{"c":30.86,"h":31.215,"l":30.67,"n":5816,"o":30.88,"t":"2026-09-01T04:00:00Z","v":202420,"vw":30.891129},{"c":31.6,"h":31.66,"l":31.01,"n":6654,"o":31.01,"t":"2026-09-02T04:00:00Z","v":185579,"vw":31.531015},{"c":31.84,"h":32.08,"l":31.695,"n":6826,"o":31.77,"t":"2026-09-03T04:00:00Z","v":214224,"vw":31.834882},{"c":32.06,"h":32.24,"l":31.65,"n":5177,"o":31.65,"t":"2026-09-04T04:00:00Z","v":192297,"vw":32.039646},{"c":31.69,"h":31.96,"l":31.66,"n":5091,"o":31.94,"t":"2026-09-08T04:00:00Z","v":156041,"vw":31.74519},{"c":31.46,"h":31.71,"l":31.17,"n":5416,"o":31.41,"t":"2026-09-09T04:00:00Z","v":198870,"vw":31.44243},{"c":31.89,"h":31.895,"l":31.14,"n":5423,"o":31.46,"t":"2026-09-10T04:00:00Z","v":147331,"vw":31.692036},{"c":31.8,"h":32.26,"l":31.61,"n":5441,"o":32.17,"t":"2026-09-11T04:00:00Z","v":199882,"vw":31.79075},{"c":32.05,"h":32.26,"l":31.745,"n":6653,"o":31.8,"t":"2026-09-14T04:00:00Z","v":220819,"vw":32.057209},{"c":32.16,"h":32.32,"l":31.905,"n":6443,"o":32.09,"t":"2026-09-15T04:00:00Z","v":198324,"vw":32.129699},{"c":32.08,"h":32.32,"l":31.34,"n":8087,"o":32.21,"t":"2026-09-16T04:00:00Z","v":296563,"vw":32.002774},{"c":32.23,"h":32.4,"l":32.03,"n":7184,"o":32.35,"t":"2026-09-17T04:00:00Z","v":214451,"vw":32.206196},{"c":32.32,"h":32.41,"l":31.71,"n":6229,"o":31.95,"t":"2026-09-18T04:00:00Z","v":570451,"vw":32.223428},{"c":32.22,"h":32.57,"l":32.15,"n":5807,"o":32.37,"t":"2026-09-21T04:00:00Z","v":206537,"vw":32.272277},{"c":31.98,"h":32.58,"l":31.97,"n":6292,"o":32.43,"t":"2026-09-22T04:00:00Z","v":273468,"vw":32.082975},{"c":31.58,"h":32.07,"l":31.54,"n":6228,"o":31.97,"t":"2026-09-23T04:00:00Z","v":245422,"vw":31.698083},{"c":31.83,"h":32.025,"l":31.49,"n":8088,"o":31.6,"t":"2026-09-24T04:00:00Z","v":293927,"vw":31.834636},{"c":32.1,"h":32.23,"l":31.88,"n":6958,"o":31.98,"t":"2026-09-25T04:00:00Z","v":225843,"vw":32.082705},{"c":31.6,"h":32.16,"l":31.56,"n":6062,"o":32.14,"t":"2026-09-28T04:00:00Z","v":194174,"vw":31.683191},{"c":31.16,"h":31.8,"l":31.08,"n":5346,"o":31.65,"t":"2026-09-29T04:00:00Z","v":230368,"vw":31.233277},{"c":30.9,"h":31.265,"l":30.66,"n":6166,"o":31.16,"t":"2026-09-30T04:00:00Z","v":314486,"vw":30.860241},{"c":31.21,"h":31.24,"l":30.17,"n":6759,"o":30.77,"t":"2026-10-01T04:00:00Z","v":227683,"vw":30.993533},{"c":31.67,"h":31.97,"l":31.41,"n":6114,"o":31.54,"t":"2026-10-02T04:00:00Z","v":179329,"vw":31.638699},{"c":31.5,"h":31.79,"l":31.38,"n":4919,"o":31.7,"t":"2026-10-05T04:00:00Z","v":231574,"vw":31.542687},{"c":31.68,"h":31.81,"l":31.505,"n":5384,"o":31.65,"t":"2026-10-06T04:00:00Z","v":212339,"vw":31.637101},{"c":31.38,"h":31.45,"l":30.985,"n":6684,"o":31.45,"t":"2026-10-07T04:00:00Z","v":198092,"vw":31.280727},{"c":31.275,"h":31.48,"l":31,"n":7734,"o":31.18,"t":"2026-10-08T04:00:00Z","v":287354,"vw":31.240902},{"c":30.78,"h":31.18,"l":30.77,"n":4411,"o":31.18,"t":"2026-10-09T04:00:00Z","v":173310,"vw":30.946933},{"c":31.08,"h":31.24,"l":30.77,"n":4766,"o":30.77,"t":"2026-10-12T04:00:00Z","v":166693,"vw":31.085321},{"c":30.89,"h":31.28,"l":30.725,"n":4286,"o":31.26,"t":"2026-10-13T04:00:00Z","v":161384,"vw":30.906892},{"c":30.49,"h":30.77,"l":30.295,"n":7265,"o":30.47,"t":"2026-10-14T04:00:00Z","v":240066,"vw":30.49269},{"c":30.94,"h":31.2,"l":30.53,"n":6094,"o":30.69,"t":"2026-10-15T04:00:00Z","v":214176,"vw":30.900575},{"c":31.12,"h":31.64,"l":30.98,"n":5188,"o":31.02,"t":"2026-10-16T04:00:00Z","v":160053,"vw":31.161847},{"c":30.98,"h":31.1801,"l":30.93,"n":4754,"o":31.02,"t":"2026-10-19T04:00:00Z","v":134171,"vw":31.000352},{"c":31.47,"h":31.75,"l":31.1,"n":4964,"o":31.15,"t":"2026-10-20T04:00:00Z","v":158047,"vw":31.471105},{"c":31.5,"h":31.6073,"l":31.22,"n":4439,"o":31.52,"t":"2026-10-21T04:00:00Z","v":131168,"vw":31.452046},{"c":32.24,"h":32.335,"l":31.435,"n":6062,"o":31.49,"t":"2026-10-22T04:00:00Z","v":197993,"vw":32.187028}],"volatilityBars":[{"c":32.46,"h":32.51,"l":32.36,"n":95,"o":32.37,"t":"2026-09-21T13:30:00Z","v":4223,"vw":32.413448},{"c":32.47,"h":32.57,"l":32.45,"n":106,"o":32.45,"t":"2026-09-21T13:45:00Z","v":3355,"vw":32.507941},{"c":32.45,"h":32.46,"l":32.43,"n":47,"o":32.455,"t":"2026-09-21T14:00:00Z","v":2055,"vw":32.44532},{"c":32.31,"h":32.45,"l":32.31,"n":79,"o":32.4206,"t":"2026-09-21T14:15:00Z","v":3356,"vw":32.395249},{"c":32.2,"h":32.36,"l":32.2,"n":105,"o":32.36,"t":"2026-09-21T14:30:00Z","v":4167,"vw":32.292727},{"c":32.255,"h":32.255,"l":32.15,"n":64,"o":32.16,"t":"2026-09-21T14:45:00Z","v":1628,"vw":32.2025},{"c":32.31,"h":32.31,"l":32.265,"n":86,"o":32.265,"t":"2026-09-21T15:00:00Z","v":1428,"vw":32.294},{"c":32.3,"h":32.32,"l":32.3,"n":98,"o":32.32,"t":"2026-09-21T15:15:00Z","v":3949,"vw":32.314004},{"c":32.23,"h":32.295,"l":32.23,"n":105,"o":32.29,"t":"2026-09-21T15:30:00Z","v":3024,"vw":32.263621},{"c":32.22,"h":32.27,"l":32.22,"n":190,"o":32.235,"t":"2026-09-21T15:45:00Z","v":6180,"vw":32.254822},{"c":32.24,"h":32.26,"l":32.22,"n":237,"o":32.22,"t":"2026-09-21T16:00:00Z","v":8635,"vw":32.238192},{"c":32.22,"h":32.26,"l":32.22,"n":76,"o":32.25,"t":"2026-09-21T16:15:00Z","v":1913,"vw":32.24867},{"c":32.3,"h":32.3,"l":32.24,"n":115,"o":32.24,"t":"2026-09-21T16:30:00Z","v":2674,"vw":32.277825},{"c":32.26,"h":32.32,"l":32.26,"n":87,"o":32.31,"t":"2026-09-21T16:45:00Z","v":2202,"vw":32.295},{"c":32.325,"h":32.34,"l":32.26,"n":110,"o":32.26,"t":"2026-09-21T17:00:00Z","v":3138,"vw":32.307663},{"c":32.24,"h":32.31,"l":32.24,"n":139,"o":32.31,"t":"2026-09-21T17:15:00Z","v":3447,"vw":32.279643},{"c":32.19,"h":32.26,"l":32.19,"n":97,"o":32.235,"t":"2026-09-21T17:30:00Z","v":2341,"vw":32.232224},{"c":32.21,"h":32.225,"l":32.19,"n":123,"o":32.2,"t":"2026-09-21T17:45:00Z","v":4072,"vw":32.206238},{"c":32.215,"h":32.235,"l":32.2,"n":155,"o":32.215,"t":"2026-09-21T18:00:00Z","v":5929,"vw":32.216335},{"c":32.27,"h":32.29,"l":32.23,"n":163,"o":32.24,"t":"2026-09-21T18:15:00Z","v":4834,"vw":32.260469},{"c":32.28,"h":32.29,"l":32.27,"n":172,"o":32.29,"t":"2026-09-21T18:30:00Z","v":5871,"vw":32.272446},{"c":32.38,"h":32.38,"l":32.315,"n":104,"o":32.3199,"t":"2026-09-21T18:45:00Z","v":4665,"vw":32.3553},{"c":32.37,"h":32.39,"l":32.37,"n":98,"o":32.38,"t":"2026-09-21T19:00:00Z","v":1931,"vw":32.376486},{"c":32.365,"h":32.37,"l":32.35,"n":167,"o":32.36,"t":"2026-09-21T19:15:00Z","v":5653,"vw":32.355614},{"c":32.41,"h":32.43,"l":32.33,"n":347,"o":32.36,"t":"2026-09-21T19:30:00Z","v":10792,"vw":32.366383},{"c":32.22,"h":32.45,"l":32.21,"n":968,"o":32.415,"t":"2026-09-21T19:45:00Z","v":34307,"vw":32.270573},{"c":32.22,"h":32.22,"l":32.22,"n":18,"o":32.22,"t":"2026-09-21T20:00:00Z","v":39496,"vw":32.22},{"c":32.2108,"h":32.2108,"l":32.2108,"n":1,"o":32.2108,"t":"2026-09-21T21:00:00Z","v":328,"vw":32.2108},{"c":32.465,"h":32.495,"l":32.29,"n":102,"o":32.43,"t":"2026-09-22T13:30:00Z","v":4680,"vw":32.413782},{"c":32.465,"h":32.465,"l":32.325,"n":37,"o":32.4575,"t":"2026-09-22T13:45:00Z","v":1901,"vw":32.448611},{"c":32.455,"h":32.58,"l":32.31,"n":60,"o":32.465,"t":"2026-09-22T14:00:00Z","v":3411,"vw":32.516364},{"c":32.25,"h":32.455,"l":32.25,"n":132,"o":32.31,"t":"2026-09-22T14:15:00Z","v":5857,"vw":32.318777},{"c":32.2,"h":32.25,"l":32.19,"n":126,"o":32.25,"t":"2026-09-22T14:30:00Z","v":5311,"vw":32.215798},{"c":32.06,"h":32.11,"l":31.995,"n":197,"o":32.11,"t":"2026-09-22T14:45:00Z","v":7302,"vw":32.055852},{"c":32.05,"h":32.1,"l":32.04,"n":104,"o":32.07,"t":"2026-09-22T15:00:00Z","v":2447,"vw":32.067391},{"c":32.04,"h":32.075,"l":32.01,"n":121,"o":32.02,"t":"2026-09-22T15:15:00Z","v":3043,"vw":32.050556},{"c":32.04,"h":32.04,"l":31.97,"n":121,"o":32,"t":"2026-09-22T15:30:00Z","v":3703,"vw":32.006307},{"c":32.12,"h":32.13,"l":32.05,"n":90,"o":32.05,"t":"2026-09-22T15:45:00Z","v":2459,"vw":32.08},{"c":32.145,"h":32.15,"l":32.11,"n":66,"o":32.11,"t":"2026-09-22T16:00:00Z","v":1585,"vw":32.126875},{"c":32.12,"h":32.16,"l":32.12,"n":64,"o":32.16,"t":"2026-09-22T16:15:00Z","v":2039,"vw":32.133968},{"c":32.12,"h":32.13,"l":32.1,"n":77,"o":32.1,"t":"2026-09-22T16:30:00Z","v":2563,"vw":32.120921},{"c":32.12,"h":32.13,"l":32.09,"n":130,"o":32.09,"t":"2026-09-22T16:45:00Z","v":3746,"vw":32.109967},{"c":32.12,"h":32.13,"l":32.09,"n":156,"o":32.12,"t":"2026-09-22T17:00:00Z","v":4141,"vw":32.113847},{"c":32.155,"h":32.155,"l":32.13,"n":87,"o":32.13,"t":"2026-09-22T17:15:00Z","v":2074,"vw":32.140903},{"c":32.205,"h":32.205,"l":32.17,"n":123,"o":32.17,"t":"2026-09-22T17:30:00Z","v":4639,"vw":32.191635},{"c":32.34,"h":32.34,"l":32.21,"n":281,"o":32.21,"t":"2026-09-22T17:45:00Z","v":7569,"vw":32.254454},{"c":32.26,"h":32.32,"l":32.26,"n":166,"o":32.32,"t":"2026-09-22T18:00:00Z","v":4363,"vw":32.285605},{"c":32.31,"h":32.31,"l":32.28,"n":145,"o":32.28,"t":"2026-09-22T18:15:00Z","v":7769,"vw":32.293301},{"c":32.29,"h":32.315,"l":32.28,"n":219,"o":32.3,"t":"2026-09-22T18:30:00Z","v":5060,"vw":32.298981},{"c":32.27,"h":32.28,"l":32.26,"n":132,"o":32.27,"t":"2026-09-22T18:45:00Z","v":3225,"vw":32.271993},{"c":32.25,"h":32.28,"l":32.23,"n":133,"o":32.28,"t":"2026-09-22T19:00:00Z","v":6091,"vw":32.261501},{"c":32.25,"h":32.28,"l":32.23,"n":209,"o":32.26,"t":"2026-09-22T19:15:00Z","v":4612,"vw":32.258944},{"c":32.245,"h":32.28,"l":32.22,"n":413,"o":32.25,"t":"2026-09-22T19:30:00Z","v":15994,"vw":32.252593},{"c":31.98,"h":32.26,"l":31.98,"n":1372,"o":32.26,"t":"2026-09-22T19:45:00Z","v":62625,"vw":32.032593},{"c":31.98,"h":32.02,"l":31.98,"n":17,"o":31.98,"t":"2026-09-22T20:00:00Z","v":72424,"vw":31.981159},{"c":32.02,"h":32.07,"l":31.97,"n":92,"o":31.97,"t":"2026-09-23T13:30:00Z","v":3788,"vw":32.009827},{"c":31.95,"h":31.95,"l":31.89,"n":47,"o":31.935,"t":"2026-09-23T13:45:00Z","v":1802,"vw":31.919935},{"c":31.96,"h":31.96,"l":31.82,"n":63,"o":31.865,"t":"2026-09-23T14:00:00Z","v":2505,"vw":31.920086},{"c":31.98,"h":32,"l":31.93,"n":79,"o":31.99,"t":"2026-09-23T14:15:00Z","v":4182,"vw":31.977749},{"c":31.92,"h":31.96,"l":31.89,"n":144,"o":31.94,"t":"2026-09-23T14:30:00Z","v":8660,"vw":31.936408},{"c":31.88,"h":31.94,"l":31.88,"n":61,"o":31.91,"t":"2026-09-23T14:45:00Z","v":1985,"vw":31.913819},{"c":31.96,"h":31.99,"l":31.87,"n":155,"o":31.87,"t":"2026-09-23T15:00:00Z","v":4254,"vw":31.914211},{"c":31.88,"h":32.01,"l":31.88,"n":188,"o":31.99,"t":"2026-09-23T15:15:00Z","v":7552,"vw":31.98509},{"c":31.89,"h":31.89,"l":31.85,"n":27,"o":31.85,"t":"2026-09-23T15:30:00Z","v":599,"vw":31.873333},{"c":31.855,"h":31.86,"l":31.85,"n":64,"o":31.85,"t":"2026-09-23T15:45:00Z","v":1058,"vw":31.853102},{"c":31.81,"h":31.85,"l":31.81,"n":85,"o":31.85,"t":"2026-09-23T16:00:00Z","v":4297,"vw":31.836979},{"c":31.8,"h":31.85,"l":31.8,"n":107,"o":31.825,"t":"2026-09-23T16:15:00Z","v":4232,"vw":31.841396},{"c":31.85,"h":31.85,"l":31.825,"n":73,"o":31.825,"t":"2026-09-23T16:30:00Z","v":3412,"vw":31.841455},{"c":31.8,"h":31.845,"l":31.8,"n":141,"o":31.83,"t":"2026-09-23T16:45:00Z","v":6859,"vw":31.817559},{"c":31.75,"h":31.81,"l":31.72,"n":204,"o":31.81,"t":"2026-09-23T17:00:00Z","v":5626,"vw":31.751695},{"c":31.77,"h":31.79,"l":31.74,"n":414,"o":31.74,"t":"2026-09-23T17:15:00Z","v":20920,"vw":31.76136},{"c":31.76,"h":31.78,"l":31.72,"n":341,"o":31.76,"t":"2026-09-23T17:30:00Z","v":13962,"vw":31.761053},{"c":31.775,"h":31.775,"l":31.76,"n":17,"o":31.76,"t":"2026-09-23T17:45:00Z","v":494,"vw":31.771134},{"c":31.73,"h":31.77,"l":31.73,"n":130,"o":31.77,"t":"2026-09-23T18:00:00Z","v":3864,"vw":31.75193},{"c":31.74,"h":31.74,"l":31.72,"n":84,"o":31.72,"t":"2026-09-23T18:15:00Z","v":1869,"vw":31.736875},{"c":31.7,"h":31.72,"l":31.66,"n":126,"o":31.72,"t":"2026-09-23T18:30:00Z","v":5346,"vw":31.691723},{"c":31.74,"h":31.74,"l":31.67,"n":110,"o":31.67,"t":"2026-09-23T18:45:00Z","v":5128,"vw":31.712437},{"c":31.71,"h":31.77,"l":31.71,"n":141,"o":31.76,"t":"2026-09-23T19:00:00Z","v":2931,"vw":31.739},{"c":31.65,"h":31.69,"l":31.65,"n":81,"o":31.69,"t":"2026-09-23T19:15:00Z","v":2184,"vw":31.674706},{"c":31.585,"h":31.645,"l":31.585,"n":316,"o":31.64,"t":"2026-09-23T19:30:00Z","v":9315,"vw":31.611646},{"c":31.57,"h":31.605,"l":31.54,"n":932,"o":31.57,"t":"2026-09-23T19:45:00Z","v":33619,"vw":31.574648},{"c":31.58,"h":31.58,"l":31.58,"n":24,"o":31.58,"t":"2026-09-23T20:00:00Z","v":58867,"vw":31.58},{"c":31.68,"h":31.92,"l":31.6,"n":78,"o":31.6,"t":"2026-09-24T13:30:00Z","v":3227,"vw":31.740355},{"c":31.795,"h":31.87,"l":31.75,"n":25,"o":31.75,"t":"2026-09-24T13:45:00Z","v":887,"vw":31.785},{"c":31.7,"h":31.76,"l":31.695,"n":201,"o":31.73,"t":"2026-09-24T14:00:00Z","v":6613,"vw":31.727006},{"c":31.65,"h":31.76,"l":31.65,"n":170,"o":31.69,"t":"2026-09-24T14:15:00Z","v":5858,"vw":31.701543},{"c":31.6,"h":31.67,"l":31.59,"n":112,"o":31.67,"t":"2026-09-24T14:30:00Z","v":3399,"vw":31.622266},{"c":31.6,"h":31.62,"l":31.6,"n":115,"o":31.62,"t":"2026-09-24T14:45:00Z","v":2250,"vw":31.611},{"c":31.55,"h":31.6,"l":31.535,"n":114,"o":31.6,"t":"2026-09-24T15:00:00Z","v":2336,"vw":31.5625},{"c":31.66,"h":31.66,"l":31.49,"n":219,"o":31.515,"t":"2026-09-24T15:15:00Z","v":5568,"vw":31.60226},{"c":31.645,"h":31.69,"l":31.64,"n":101,"o":31.68,"t":"2026-09-24T15:30:00Z","v":3069,"vw":31.651651},{"c":31.65,"h":31.67,"l":31.65,"n":78,"o":31.67,"t":"2026-09-24T15:45:00Z","v":1371,"vw":31.66},{"c":31.695,"h":31.7,"l":31.67,"n":167,"o":31.67,"t":"2026-09-24T16:00:00Z","v":4140,"vw":31.676318},{"c":31.82,"h":31.93,"l":31.685,"n":630,"o":31.7,"t":"2026-09-24T16:15:00Z","v":20039,"vw":31.803693},{"c":31.935,"h":31.98,"l":31.83,"n":372,"o":31.83,"t":"2026-09-24T16:30:00Z","v":9618,"vw":31.888734},{"c":31.92,"h":31.97,"l":31.89,"n":232,"o":31.89,"t":"2026-09-24T16:45:00Z","v":6382,"vw":31.930379},{"c":31.9,"h":31.925,"l":31.85,"n":201,"o":31.85,"t":"2026-09-24T17:00:00Z","v":6332,"vw":31.894394},{"c":31.87,"h":31.91,"l":31.84,"n":122,"o":31.89,"t":"2026-09-24T17:15:00Z","v":3319,"vw":31.870323},{"c":31.89,"h":31.89,"l":31.86,"n":109,"o":31.875,"t":"2026-09-24T17:30:00Z","v":4471,"vw":31.874677},{"c":31.94,"h":31.94,"l":31.88,"n":169,"o":31.88,"t":"2026-09-24T17:45:00Z","v":4316,"vw":31.918558},{"c":31.965,"h":31.97,"l":31.9,"n":138,"o":31.97,"t":"2026-09-24T18:00:00Z","v":3983,"vw":31.953942},{"c":32,"h":32.025,"l":31.98,"n":194,"o":31.985,"t":"2026-09-24T18:15:00Z","v":8829,"vw":31.998476},{"c":31.93,"h":31.97,"l":31.91,"n":247,"o":31.97,"t":"2026-09-24T18:30:00Z","v":9039,"vw":31.943271},{"c":31.885,"h":31.92,"l":31.87,"n":189,"o":31.92,"t":"2026-09-24T18:45:00Z","v":5728,"vw":31.886694},{"c":31.9,"h":31.91,"l":31.87,"n":141,"o":31.9,"t":"2026-09-24T19:00:00Z","v":3216,"vw":31.893825},{"c":31.93,"h":31.935,"l":31.89,"n":272,"o":31.89,"t":"2026-09-24T19:15:00Z","v":8224,"vw":31.921384},{"c":31.87,"h":31.93,"l":31.835,"n":570,"o":31.93,"t":"2026-09-24T19:30:00Z","v":22437,"vw":31.868443},{"c":31.84,"h":31.89,"l":31.805,"n":1361,"o":31.86,"t":"2026-09-24T19:45:00Z","v":59588,"vw":31.836592},{"c":31.83,"h":31.83,"l":31.83,"n":20,"o":31.83,"t":"2026-09-24T20:00:00Z","v":39464,"vw":31.83},{"c":32.15,"h":32.17,"l":31.98,"n":53,"o":31.98,"t":"2026-09-25T13:30:00Z","v":2663,"vw":32.037201},{"c":32.07,"h":32.1,"l":32.01,"n":64,"o":32.1,"t":"2026-09-25T13:45:00Z","v":2112,"vw":32.073601},{"c":31.98,"h":32,"l":31.92,"n":96,"o":32,"t":"2026-09-25T14:00:00Z","v":3182,"vw":31.95739},{"c":31.99,"h":31.99,"l":31.9,"n":243,"o":31.99,"t":"2026-09-25T14:15:00Z","v":7576,"vw":31.960559},{"c":32.04,"h":32.07,"l":32,"n":175,"o":32,"t":"2026-09-25T14:30:00Z","v":4631,"vw":32.050487},{"c":31.92,"h":32.06,"l":31.92,"n":94,"o":32.06,"t":"2026-09-25T14:45:00Z","v":2737,"vw":31.994865},{"c":31.97,"h":31.98,"l":31.91,"n":172,"o":31.94,"t":"2026-09-25T15:00:00Z","v":5451,"vw":31.938651},{"c":31.95,"h":31.98,"l":31.95,"n":85,"o":31.96,"t":"2026-09-25T15:15:00Z","v":2687,"vw":31.959107},{"c":31.9,"h":31.985,"l":31.89,"n":360,"o":31.98,"t":"2026-09-25T15:30:00Z","v":9787,"vw":31.934403},{"c":32.02,"h":32.03,"l":31.88,"n":191,"o":31.9,"t":"2026-09-25T15:45:00Z","v":4978,"vw":31.968591},{"c":32.17,"h":32.175,"l":32.04,"n":251,"o":32.04,"t":"2026-09-25T16:00:00Z","v":6388,"vw":32.109916},{"c":32.11,"h":32.17,"l":32.1,"n":199,"o":32.16,"t":"2026-09-25T16:15:00Z","v":4837,"vw":32.142857},{"c":32.07,"h":32.13,"l":32.05,"n":115,"o":32.13,"t":"2026-09-25T16:30:00Z","v":3915,"vw":32.107542},{"c":32.065,"h":32.065,"l":32.06,"n":22,"o":32.06,"t":"2026-09-25T16:45:00Z","v":907,"vw":32.06375},{"c":32.09,"h":32.11,"l":32.08,"n":135,"o":32.1,"t":"2026-09-25T17:00:00Z","v":3280,"vw":32.094521},{"c":32.11,"h":32.11,"l":32.09,"n":52,"o":32.09,"t":"2026-09-25T17:15:00Z","v":1450,"vw":32.103695},{"c":32.02,"h":32.1,"l":32.01,"n":125,"o":32.1,"t":"2026-09-25T17:30:00Z","v":3653,"vw":32.05},{"c":32.08,"h":32.08,"l":32.03,"n":72,"o":32.03,"t":"2026-09-25T17:45:00Z","v":1582,"vw":32.058},{"c":32.07,"h":32.08,"l":32.055,"n":93,"o":32.08,"t":"2026-09-25T18:00:00Z","v":1876,"vw":32.067},{"c":32.115,"h":32.13,"l":32.09,"n":164,"o":32.09,"t":"2026-09-25T18:15:00Z","v":5129,"vw":32.114998},{"c":32.12,"h":32.12,"l":32.1,"n":170,"o":32.11,"t":"2026-09-25T18:30:00Z","v":4359,"vw":32.111158},{"c":32.15,"h":32.155,"l":32.12,"n":114,"o":32.12,"t":"2026-09-25T18:45:00Z","v":5390,"vw":32.148304},{"c":32.16,"h":32.17,"l":32.13,"n":148,"o":32.1451,"t":"2026-09-25T19:00:00Z","v":3720,"vw":32.154396},{"c":32.14,"h":32.165,"l":32.14,"n":326,"o":32.16,"t":"2026-09-25T19:15:00Z","v":9009,"vw":32.152178},{"c":32.19,"h":32.195,"l":32.1,"n":254,"o":32.14,"t":"2026-09-25T19:30:00Z","v":7789,"vw":32.146665},{"c":32.11,"h":32.23,"l":32.07,"n":1292,"o":32.2,"t":"2026-09-25T19:45:00Z","v":47702,"vw":32.112902},{"c":32.1,"h":32.15,"l":32.1,"n":18,"o":32.1,"t":"2026-09-25T20:00:00Z","v":43983,"vw":32.102365},{"c":31.96,"h":32.16,"l":31.96,"n":68,"o":32.14,"t":"2026-09-28T13:30:00Z","v":3224,"vw":32.124945},{"c":31.89,"h":32.01,"l":31.89,"n":40,"o":31.99,"t":"2026-09-28T13:45:00Z","v":1161,"vw":31.940909},{"c":31.99,"h":31.99,"l":31.86,"n":179,"o":31.86,"t":"2026-09-28T14:00:00Z","v":6581,"vw":31.925351},{"c":31.99,"h":31.99,"l":31.88,"n":172,"o":31.99,"t":"2026-09-28T14:15:00Z","v":4556,"vw":31.952138},{"c":31.92,"h":31.99,"l":31.88,"n":125,"o":31.99,"t":"2026-09-28T14:30:00Z","v":4047,"vw":31.908913},{"c":31.77,"h":31.9,"l":31.77,"n":97,"o":31.9,"t":"2026-09-28T14:45:00Z","v":2248,"vw":31.800283},{"c":31.8,"h":31.8,"l":31.74,"n":33,"o":31.74,"t":"2026-09-28T15:00:00Z","v":587,"vw":31.764},{"c":31.77,"h":31.79,"l":31.74,"n":81,"o":31.74,"t":"2026-09-28T15:15:00Z","v":1949,"vw":31.764},{"c":31.78,"h":31.82,"l":31.775,"n":85,"o":31.775,"t":"2026-09-28T15:30:00Z","v":1910,"vw":31.796364},{"c":31.74,"h":31.82,"l":31.735,"n":183,"o":31.79,"t":"2026-09-28T15:45:00Z","v":4204,"vw":31.782362},{"c":31.735,"h":31.76,"l":31.73,"n":49,"o":31.76,"t":"2026-09-28T16:00:00Z","v":905,"vw":31.741667},{"c":31.88,"h":31.88,"l":31.71,"n":165,"o":31.72,"t":"2026-09-28T16:15:00Z","v":3766,"vw":31.784261},{"c":31.82,"h":31.83,"l":31.81,"n":41,"o":31.83,"t":"2026-09-28T16:30:00Z","v":832,"vw":31.823137},{"c":31.81,"h":31.81,"l":31.765,"n":52,"o":31.77,"t":"2026-09-28T16:45:00Z","v":1179,"vw":31.789},{"c":31.94,"h":31.99,"l":31.805,"n":172,"o":31.805,"t":"2026-09-28T17:00:00Z","v":3789,"vw":31.943929},{"c":31.85,"h":31.89,"l":31.85,"n":45,"o":31.88,"t":"2026-09-28T17:15:00Z","v":880,"vw":31.87625},{"c":31.9,"h":31.9,"l":31.855,"n":53,"o":31.855,"t":"2026-09-28T17:30:00Z","v":1532,"vw":31.880815},{"c":31.86,"h":31.88,"l":31.86,"n":54,"o":31.88,"t":"2026-09-28T17:45:00Z","v":1328,"vw":31.873024},{"c":31.82,"h":31.84,"l":31.82,"n":43,"o":31.84,"t":"2026-09-28T18:00:00Z","v":1011,"vw":31.83},{"c":31.785,"h":31.8,"l":31.78,"n":62,"o":31.8,"t":"2026-09-28T18:30:00Z","v":1280,"vw":31.791197},{"c":31.77,"h":31.78,"l":31.75,"n":120,"o":31.78,"t":"2026-09-28T18:45:00Z","v":6210,"vw":31.770058},{"c":31.68,"h":31.76,"l":31.67,"n":92,"o":31.76,"t":"2026-09-28T19:00:00Z","v":2464,"vw":31.703333},{"c":31.66,"h":31.69,"l":31.65,"n":287,"o":31.66,"t":"2026-09-28T19:15:00Z","v":6510,"vw":31.670498},{"c":31.6,"h":31.67,"l":31.6,"n":464,"o":31.67,"t":"2026-09-28T19:30:00Z","v":11018,"vw":31.629257},{"c":31.602,"h":31.67,"l":31.56,"n":1134,"o":31.58,"t":"2026-09-28T19:45:00Z","v":41809,"vw":31.614822},{"c":31.74,"h":31.74,"l":31.6,"n":19,"o":31.6,"t":"2026-09-28T20:00:00Z","v":54283,"vw":31.600259},{"c":31.755,"h":31.8,"l":31.65,"n":85,"o":31.65,"t":"2026-09-29T13:30:00Z","v":5845,"vw":31.717825},{"c":31.57,"h":31.66,"l":31.535,"n":78,"o":31.66,"t":"2026-09-29T13:45:00Z","v":3899,"vw":31.560634},{"c":31.6,"h":31.67,"l":31.54,"n":144,"o":31.595,"t":"2026-09-29T14:00:00Z","v":6285,"vw":31.58923},{"c":31.54,"h":31.64,"l":31.535,"n":78,"o":31.62,"t":"2026-09-29T14:15:00Z","v":2942,"vw":31.594378},{"c":31.545,"h":31.56,"l":31.52,"n":58,"o":31.56,"t":"2026-09-29T14:30:00Z","v":2221,"vw":31.541818},{"c":31.5,"h":31.53,"l":31.5,"n":64,"o":31.53,"t":"2026-09-29T14:45:00Z","v":1596,"vw":31.524444},{"c":31.34,"h":31.48,"l":31.34,"n":66,"o":31.48,"t":"2026-09-29T15:00:00Z","v":1355,"vw":31.436667},{"c":31.37,"h":31.37,"l":31.29,"n":146,"o":31.3,"t":"2026-09-29T15:15:00Z","v":5699,"vw":31.320274},{"c":31.29,"h":31.37,"l":31.29,"n":56,"o":31.37,"t":"2026-09-29T15:30:00Z","v":2978,"vw":31.3405},{"c":31.28,"h":31.33,"l":31.275,"n":95,"o":31.33,"t":"2026-09-29T15:45:00Z","v":3716,"vw":31.302826},{"c":31.27,"h":31.28,"l":31.24,"n":119,"o":31.28,"t":"2026-09-29T16:00:00Z","v":3968,"vw":31.256951},{"c":31.145,"h":31.255,"l":31.145,"n":108,"o":31.25,"t":"2026-09-29T16:15:00Z","v":3795,"vw":31.21},{"c":31.215,"h":31.215,"l":31.14,"n":110,"o":31.14,"t":"2026-09-29T16:30:00Z","v":5722,"vw":31.183561},{"c":31.26,"h":31.26,"l":31.195,"n":106,"o":31.225,"t":"2026-09-29T16:45:00Z","v":5399,"vw":31.227324},{"c":31.22,"h":31.25,"l":31.19,"n":70,"o":31.25,"t":"2026-09-29T17:00:00Z","v":1906,"vw":31.213},{"c":31.165,"h":31.21,"l":31.155,"n":76,"o":31.21,"t":"2026-09-29T17:15:00Z","v":1933,"vw":31.185331},{"c":31.19,"h":31.19,"l":31.17,"n":63,"o":31.18,"t":"2026-09-29T17:30:00Z","v":1889,"vw":31.180556},{"c":31.1,"h":31.22,"l":31.1,"n":96,"o":31.2,"t":"2026-09-29T17:45:00Z","v":3225,"vw":31.176667},{"c":31.13,"h":31.15,"l":31.08,"n":225,"o":31.12,"t":"2026-09-29T18:00:00Z","v":8435,"vw":31.128192},{"c":31.1799,"h":31.18,"l":31.145,"n":203,"o":31.16,"t":"2026-09-29T18:15:00Z","v":6117,"vw":31.163961},{"c":31.21,"h":31.24,"l":31.18,"n":148,"o":31.18,"t":"2026-09-29T18:30:00Z","v":5136,"vw":31.204305},{"c":31.17,"h":31.19,"l":31.16,"n":98,"o":31.18,"t":"2026-09-29T18:45:00Z","v":3502,"vw":31.167006},{"c":31.2,"h":31.21,"l":31.175,"n":135,"o":31.2,"t":"2026-09-29T19:00:00Z","v":4956,"vw":31.190837},{"c":31.21,"h":31.23,"l":31.17,"n":200,"o":31.19,"t":"2026-09-29T19:15:00Z","v":7793,"vw":31.197491},{"c":31.235,"h":31.24,"l":31.195,"n":296,"o":31.21,"t":"2026-09-29T19:30:00Z","v":8063,"vw":31.220294},{"c":31.17,"h":31.245,"l":31.155,"n":1062,"o":31.245,"t":"2026-09-29T19:45:00Z","v":50403,"vw":31.184609},{"c":31.16,"h":31.16,"l":31.16,"n":21,"o":31.16,"t":"2026-09-29T20:00:00Z","v":48471,"vw":31.16},{"c":31.235,"h":31.265,"l":31.16,"n":41,"o":31.16,"t":"2026-09-30T13:30:00Z","v":3353,"vw":31.179271},{"c":31.03,"h":31.235,"l":31.03,"n":143,"o":31.235,"t":"2026-09-30T13:45:00Z","v":6721,"vw":31.070667},{"c":31.08,"h":31.16,"l":31,"n":172,"o":31,"t":"2026-09-30T14:00:00Z","v":6324,"vw":31.085821},{"c":31.025,"h":31.1,"l":31.025,"n":111,"o":31.05,"t":"2026-09-30T14:15:00Z","v":3912,"vw":31.069524},{"c":30.955,"h":31.01,"l":30.88,"n":148,"o":31.01,"t":"2026-09-30T14:30:00Z","v":5275,"vw":30.928083},{"c":30.92,"h":30.93,"l":30.905,"n":86,"o":30.93,"t":"2026-09-30T14:45:00Z","v":2834,"vw":30.916786},{"c":30.89,"h":30.91,"l":30.865,"n":237,"o":30.91,"t":"2026-09-30T15:00:00Z","v":7582,"vw":30.886841},{"c":30.87,"h":30.94,"l":30.85,"n":102,"o":30.895,"t":"2026-09-30T15:15:00Z","v":3115,"vw":30.898269},{"c":30.74,"h":30.87,"l":30.74,"n":158,"o":30.87,"t":"2026-09-30T15:30:00Z","v":5684,"vw":30.812805},{"c":30.79,"h":30.8,"l":30.74,"n":162,"o":30.74,"t":"2026-09-30T15:45:00Z","v":4397,"vw":30.780686},{"c":30.83,"h":30.86,"l":30.83,"n":118,"o":30.83,"t":"2026-09-30T16:00:00Z","v":4053,"vw":30.843636},{"c":30.71,"h":30.825,"l":30.71,"n":135,"o":30.825,"t":"2026-09-30T16:15:00Z","v":4026,"vw":30.7775},{"c":30.755,"h":30.79,"l":30.695,"n":149,"o":30.7,"t":"2026-09-30T16:30:00Z","v":6079,"vw":30.738313},{"c":30.71,"h":30.74,"l":30.71,"n":71,"o":30.74,"t":"2026-09-30T16:45:00Z","v":2412,"vw":30.721818},{"c":30.75,"h":30.78,"l":30.705,"n":206,"o":30.71,"t":"2026-09-30T17:00:00Z","v":9706,"vw":30.725431},{"c":30.7,"h":30.75,"l":30.665,"n":94,"o":30.75,"t":"2026-09-30T17:15:00Z","v":3217,"vw":30.691136},{"c":30.71,"h":30.73,"l":30.69,"n":94,"o":30.71,"t":"2026-09-30T17:30:00Z","v":2871,"vw":30.711533},{"c":30.68,"h":30.72,"l":30.66,"n":85,"o":30.72,"t":"2026-09-30T17:45:00Z","v":2611,"vw":30.679392},{"c":30.7,"h":30.7,"l":30.66,"n":164,"o":30.68,"t":"2026-09-30T18:00:00Z","v":4805,"vw":30.68},{"c":30.72,"h":30.735,"l":30.67,"n":186,"o":30.705,"t":"2026-09-30T18:15:00Z","v":6684,"vw":30.707193},{"c":30.72,"h":30.74,"l":30.71,"n":163,"o":30.74,"t":"2026-09-30T18:30:00Z","v":7049,"vw":30.727801},{"c":30.68,"h":30.71,"l":30.665,"n":166,"o":30.71,"t":"2026-09-30T18:45:00Z","v":4252,"vw":30.677273},{"c":30.74,"h":30.74,"l":30.675,"n":279,"o":30.68,"t":"2026-09-30T19:00:00Z","v":10727,"vw":30.718158},{"c":30.79,"h":30.79,"l":30.71,"n":272,"o":30.75,"t":"2026-09-30T19:15:00Z","v":13241,"vw":30.748775},{"c":30.85,"h":30.875,"l":30.78,"n":440,"o":30.78,"t":"2026-09-30T19:30:00Z","v":15048,"vw":30.83612},{"c":30.89,"h":30.915,"l":30.85,"n":1223,"o":30.87,"t":"2026-09-30T19:45:00Z","v":61969,"vw":30.877504},{"c":30.9,"h":30.9,"l":30.9,"n":20,"o":30.9,"t":"2026-09-30T20:00:00Z","v":80571,"vw":30.9},{"c":30.51,"h":30.795,"l":30.51,"n":163,"o":30.77,"t":"2026-10-01T13:30:00Z","v":5560,"vw":30.702741},{"c":30.44,"h":30.54,"l":30.41,"n":63,"o":30.54,"t":"2026-10-01T13:45:00Z","v":1351,"vw":30.464286},{"c":30.215,"h":30.39,"l":30.17,"n":152,"o":30.39,"t":"2026-10-01T14:00:00Z","v":4242,"vw":30.265029},{"c":30.26,"h":30.3,"l":30.24,"n":229,"o":30.27,"t":"2026-10-01T14:15:00Z","v":5393,"vw":30.255874},{"c":30.43,"h":30.45,"l":30.27,"n":178,"o":30.28,"t":"2026-10-01T14:30:00Z","v":8877,"vw":30.329367},{"c":30.515,"h":30.535,"l":30.38,"n":145,"o":30.47,"t":"2026-10-01T14:45:00Z","v":4064,"vw":30.462669},{"c":30.46,"h":30.52,"l":30.44,"n":281,"o":30.48,"t":"2026-10-01T15:00:00Z","v":6014,"vw":30.478864},{"c":30.53,"h":30.53,"l":30.485,"n":129,"o":30.515,"t":"2026-10-01T15:15:00Z","v":4420,"vw":30.514272},{"c":30.625,"h":30.65,"l":30.535,"n":84,"o":30.535,"t":"2026-10-01T15:30:00Z","v":2881,"vw":30.620385},{"c":30.75,"h":30.75,"l":30.66,"n":106,"o":30.68,"t":"2026-10-01T15:45:00Z","v":2330,"vw":30.716667},{"c":30.91,"h":30.92,"l":30.84,"n":74,"o":30.84,"t":"2026-10-01T16:00:00Z","v":2259,"vw":30.883889},{"c":30.97,"h":30.97,"l":30.89,"n":70,"o":30.9,"t":"2026-10-01T16:15:00Z","v":2076,"vw":30.93},{"c":30.98,"h":31,"l":30.97,"n":114,"o":30.97,"t":"2026-10-01T16:30:00Z","v":2325,"vw":30.984444},{"c":30.965,"h":31.02,"l":30.965,"n":87,"o":30.97,"t":"2026-10-01T16:45:00Z","v":2582,"vw":30.999549},{"c":31.02,"h":31.04,"l":30.96,"n":99,"o":30.96,"t":"2026-10-01T17:00:00Z","v":2155,"vw":31.01375},{"c":30.97,"h":31.02,"l":30.97,"n":170,"o":30.99,"t":"2026-10-01T17:15:00Z","v":4801,"vw":31.000526},{"c":31,"h":31.03,"l":30.98,"n":214,"o":30.99,"t":"2026-10-01T17:30:00Z","v":6740,"vw":30.999044},{"c":30.91,"h":30.98,"l":30.91,"n":201,"o":30.98,"t":"2026-10-01T17:45:00Z","v":6200,"vw":30.948863},{"c":30.9,"h":30.91,"l":30.86,"n":165,"o":30.91,"t":"2026-10-01T18:00:00Z","v":3945,"vw":30.887883},{"c":30.93,"h":30.955,"l":30.915,"n":130,"o":30.92,"t":"2026-10-01T18:15:00Z","v":3757,"vw":30.933158},{"c":30.95,"h":30.99,"l":30.93,"n":139,"o":30.93,"t":"2026-10-01T18:30:00Z","v":3593,"vw":30.964706},{"c":30.97,"h":30.97,"l":30.92,"n":132,"o":30.94,"t":"2026-10-01T18:45:00Z","v":3696,"vw":30.940965},{"c":30.95,"h":30.97,"l":30.94,"n":156,"o":30.97,"t":"2026-10-01T19:00:00Z","v":4271,"vw":30.963264},{"c":31.05,"h":31.05,"l":30.94,"n":233,"o":30.94,"t":"2026-10-01T19:15:00Z","v":8357,"vw":30.992541},{"c":31.02,"h":31.07,"l":30.94,"n":414,"o":31.065,"t":"2026-10-01T19:30:00Z","v":12607,"vw":31.002238},{"c":31.21,"h":31.24,"l":31.02,"n":1115,"o":31.02,"t":"2026-10-01T19:45:00Z","v":42059,"vw":31.161917},{"c":31.21,"h":31.21,"l":31.21,"n":19,"o":31.21,"t":"2026-10-01T20:00:00Z","v":51250,"vw":31.21},{"c":31.84,"h":31.97,"l":31.54,"n":160,"o":31.54,"t":"2026-10-02T13:30:00Z","v":5225,"vw":31.707315},{"c":31.74,"h":31.91,"l":31.73,"n":184,"o":31.87,"t":"2026-10-02T13:45:00Z","v":4539,"vw":31.824798},{"c":31.74,"h":31.8,"l":31.655,"n":162,"o":31.655,"t":"2026-10-02T14:00:00Z","v":5058,"vw":31.743147},{"c":31.84,"h":31.84,"l":31.77,"n":88,"o":31.77,"t":"2026-10-02T14:15:00Z","v":1973,"vw":31.812856},{"c":31.805,"h":31.805,"l":31.72,"n":78,"o":31.77,"t":"2026-10-02T14:30:00Z","v":2061,"vw":31.747083},{"c":31.77,"h":31.84,"l":31.765,"n":125,"o":31.805,"t":"2026-10-02T14:45:00Z","v":2027,"vw":31.815595},{"c":31.54,"h":31.72,"l":31.54,"n":197,"o":31.72,"t":"2026-10-02T15:00:00Z","v":4274,"vw":31.621622},{"c":31.57,"h":31.57,"l":31.45,"n":131,"o":31.45,"t":"2026-10-02T15:15:00Z","v":2848,"vw":31.512143},{"c":31.56,"h":31.58,"l":31.54,"n":110,"o":31.56,"t":"2026-10-02T15:30:00Z","v":2629,"vw":31.563333},{"c":31.545,"h":31.57,"l":31.52,"n":117,"o":31.54,"t":"2026-10-02T15:45:00Z","v":2530,"vw":31.54104},{"c":31.47,"h":31.475,"l":31.4394,"n":81,"o":31.475,"t":"2026-10-02T16:00:00Z","v":2147,"vw":31.453255},{"c":31.46,"h":31.48,"l":31.46,"n":101,"o":31.47,"t":"2026-10-02T16:15:00Z","v":2159,"vw":31.473365},{"c":31.42,"h":31.43,"l":31.41,"n":132,"o":31.43,"t":"2026-10-02T16:30:00Z","v":4445,"vw":31.413899},{"c":31.5,"h":31.52,"l":31.42,"n":125,"o":31.43,"t":"2026-10-02T16:45:00Z","v":2898,"vw":31.459239},{"c":31.5,"h":31.565,"l":31.5,"n":98,"o":31.52,"t":"2026-10-02T17:00:00Z","v":3442,"vw":31.5225},{"c":31.45,"h":31.51,"l":31.45,"n":127,"o":31.51,"t":"2026-10-02T17:15:00Z","v":2875,"vw":31.474155},{"c":31.495,"h":31.51,"l":31.49,"n":45,"o":31.49,"t":"2026-10-02T17:30:00Z","v":1331,"vw":31.500556},{"c":31.49,"h":31.51,"l":31.46,"n":96,"o":31.51,"t":"2026-10-02T17:45:00Z","v":2391,"vw":31.48252},{"c":31.52,"h":31.52,"l":31.5,"n":59,"o":31.5,"t":"2026-10-02T18:00:00Z","v":1789,"vw":31.508427},{"c":31.48,"h":31.525,"l":31.47,"n":99,"o":31.525,"t":"2026-10-02T18:15:00Z","v":3274,"vw":31.490504},{"c":31.54,"h":31.54,"l":31.47,"n":80,"o":31.47,"t":"2026-10-02T18:30:00Z","v":2549,"vw":31.506727},{"c":31.56,"h":31.57,"l":31.555,"n":96,"o":31.56,"t":"2026-10-02T18:45:00Z","v":2400,"vw":31.560746},{"c":31.63,"h":31.64,"l":31.55,"n":167,"o":31.55,"t":"2026-10-02T19:00:00Z","v":6029,"vw":31.584533},{"c":31.625,"h":31.65,"l":31.62,"n":105,"o":31.63,"t":"2026-10-02T19:15:00Z","v":3019,"vw":31.631273},{"c":31.68,"h":31.69,"l":31.64,"n":342,"o":31.66,"t":"2026-10-02T19:30:00Z","v":9231,"vw":31.660363},{"c":31.66,"h":31.69,"l":31.63,"n":865,"o":31.68,"t":"2026-10-02T19:45:00Z","v":35190,"vw":31.660722},{"c":31.67,"h":31.67,"l":31.67,"n":16,"o":31.67,"t":"2026-10-02T20:00:00Z","v":39492,"vw":31.67},{"c":31.48,"h":31.7,"l":31.48,"n":28,"o":31.7,"t":"2026-10-05T13:30:00Z","v":1777,"vw":31.662468},{"c":31.55,"h":31.55,"l":31.405,"n":76,"o":31.405,"t":"2026-10-05T13:45:00Z","v":4255,"vw":31.466236},{"c":31.505,"h":31.505,"l":31.38,"n":93,"o":31.45,"t":"2026-10-05T14:00:00Z","v":3986,"vw":31.45875},{"c":31.7,"h":31.7,"l":31.58,"n":89,"o":31.58,"t":"2026-10-05T14:15:00Z","v":3364,"vw":31.62383},{"c":31.61,"h":31.705,"l":31.6,"n":159,"o":31.7,"t":"2026-10-05T14:30:00Z","v":7155,"vw":31.635518},{"c":31.61,"h":31.62,"l":31.57,"n":81,"o":31.61,"t":"2026-10-05T14:45:00Z","v":2548,"vw":31.598},{"c":31.62,"h":31.62,"l":31.585,"n":96,"o":31.59,"t":"2026-10-05T15:00:00Z","v":3711,"vw":31.603992},{"c":31.57,"h":31.62,"l":31.57,"n":90,"o":31.59,"t":"2026-10-05T15:15:00Z","v":3232,"vw":31.598947},{"c":31.625,"h":31.625,"l":31.57,"n":91,"o":31.59,"t":"2026-10-05T15:30:00Z","v":3127,"vw":31.5982},{"c":31.635,"h":31.65,"l":31.61,"n":59,"o":31.61,"t":"2026-10-05T15:45:00Z","v":2038,"vw":31.634522},{"c":31.675,"h":31.675,"l":31.615,"n":142,"o":31.62,"t":"2026-10-05T16:00:00Z","v":4255,"vw":31.649015},{"c":31.7,"h":31.72,"l":31.69,"n":90,"o":31.705,"t":"2026-10-05T16:15:00Z","v":2878,"vw":31.707415},{"c":31.785,"h":31.785,"l":31.72,"n":62,"o":31.72,"t":"2026-10-05T16:30:00Z","v":2437,"vw":31.763606},{"c":31.79,"h":31.79,"l":31.775,"n":38,"o":31.78,"t":"2026-10-05T16:45:00Z","v":1456,"vw":31.781612},{"c":31.71,"h":31.79,"l":31.71,"n":71,"o":31.79,"t":"2026-10-05T17:00:00Z","v":2521,"vw":31.741545},{"c":31.665,"h":31.71,"l":31.665,"n":89,"o":31.71,"t":"2026-10-05T17:15:00Z","v":3414,"vw":31.689455},{"c":31.7,"h":31.7,"l":31.67,"n":81,"o":31.67,"t":"2026-10-05T17:30:00Z","v":2266,"vw":31.684348},{"c":31.625,"h":31.69,"l":31.625,"n":90,"o":31.69,"t":"2026-10-05T17:45:00Z","v":2867,"vw":31.65275},{"c":31.61,"h":31.64,"l":31.61,"n":75,"o":31.64,"t":"2026-10-05T18:00:00Z","v":2550,"vw":31.622696},{"c":31.63,"h":31.645,"l":31.61,"n":105,"o":31.64,"t":"2026-10-05T18:15:00Z","v":2475,"vw":31.6272},{"c":31.67,"h":31.68,"l":31.635,"n":107,"o":31.635,"t":"2026-10-05T18:30:00Z","v":3070,"vw":31.65675},{"c":31.64,"h":31.675,"l":31.64,"n":161,"o":31.665,"t":"2026-10-05T18:45:00Z","v":4712,"vw":31.654983},{"c":31.725,"h":31.73,"l":31.67,"n":119,"o":31.67,"t":"2026-10-05T19:00:00Z","v":4072,"vw":31.705577},{"c":31.67,"h":31.7225,"l":31.66,"n":219,"o":31.715,"t":"2026-10-05T19:15:00Z","v":6068,"vw":31.692778},{"c":31.65,"h":31.68,"l":31.625,"n":208,"o":31.68,"t":"2026-10-05T19:30:00Z","v":5608,"vw":31.654933},{"c":31.51,"h":31.64,"l":31.435,"n":1288,"o":31.64,"t":"2026-10-05T19:45:00Z","v":62588,"vw":31.486257},{"c":31.5,"h":31.525,"l":31.5,"n":23,"o":31.525,"t":"2026-10-05T20:00:00Z","v":71603,"vw":31.500035},{"c":31.56,"h":31.67,"l":31.52,"n":42,"o":31.65,"t":"2026-10-06T13:30:00Z","v":2949,"vw":31.615035},{"c":31.635,"h":31.635,"l":31.61,"n":18,"o":31.61,"t":"2026-10-06T13:45:00Z","v":745,"vw":31.627123},{"c":31.73,"h":31.81,"l":31.72,"n":127,"o":31.72,"t":"2026-10-06T14:00:00Z","v":3668,"vw":31.767518},{"c":31.6,"h":31.7,"l":31.6,"n":25,"o":31.7,"t":"2026-10-06T14:15:00Z","v":395,"vw":31.65},{"c":31.58,"h":31.61,"l":31.535,"n":180,"o":31.59,"t":"2026-10-06T14:30:00Z","v":9853,"vw":31.558891},{"c":31.63,"h":31.66,"l":31.59,"n":60,"o":31.59,"t":"2026-10-06T14:45:00Z","v":2209,"vw":31.635333},{"c":31.7,"h":31.7,"l":31.67,"n":69,"o":31.695,"t":"2026-10-06T15:00:00Z","v":3215,"vw":31.677584},{"c":31.71,"h":31.71,"l":31.68,"n":33,"o":31.69,"t":"2026-10-06T15:15:00Z","v":693,"vw":31.69},{"c":31.66,"h":31.67,"l":31.63,"n":69,"o":31.67,"t":"2026-10-06T15:30:00Z","v":1476,"vw":31.648433},{"c":31.61,"h":31.665,"l":31.6,"n":132,"o":31.665,"t":"2026-10-06T15:45:00Z","v":5284,"vw":31.617478},{"c":31.56,"h":31.6,"l":31.55,"n":87,"o":31.6,"t":"2026-10-06T16:00:00Z","v":2517,"vw":31.579512},{"c":31.52,"h":31.57,"l":31.52,"n":114,"o":31.54,"t":"2026-10-06T16:15:00Z","v":5968,"vw":31.540918},{"c":31.56,"h":31.57,"l":31.505,"n":159,"o":31.505,"t":"2026-10-06T16:30:00Z","v":8228,"vw":31.546643},{"c":31.57,"h":31.6,"l":31.57,"n":116,"o":31.59,"t":"2026-10-06T16:45:00Z","v":3213,"vw":31.590667},{"c":31.59,"h":31.6,"l":31.57,"n":161,"o":31.575,"t":"2026-10-06T17:00:00Z","v":6594,"vw":31.58791},{"c":31.585,"h":31.59,"l":31.585,"n":194,"o":31.59,"t":"2026-10-06T17:15:00Z","v":9468,"vw":31.589488},{"c":31.6,"h":31.63,"l":31.56,"n":176,"o":31.57,"t":"2026-10-06T17:30:00Z","v":5521,"vw":31.588367},{"c":31.63,"h":31.64,"l":31.605,"n":159,"o":31.61,"t":"2026-10-06T17:45:00Z","v":8746,"vw":31.629711},{"c":31.58,"h":31.64,"l":31.58,"n":150,"o":31.64,"t":"2026-10-06T18:00:00Z","v":5628,"vw":31.626474},{"c":31.62,"h":31.62,"l":31.51,"n":205,"o":31.57,"t":"2026-10-06T18:15:00Z","v":6927,"vw":31.592986},{"c":31.605,"h":31.625,"l":31.58,"n":219,"o":31.58,"t":"2026-10-06T18:30:00Z","v":17858,"vw":31.618486},{"c":31.63,"h":31.63,"l":31.62,"n":33,"o":31.62,"t":"2026-10-06T18:45:00Z","v":649,"vw":31.625},{"c":31.64,"h":31.64,"l":31.625,"n":52,"o":31.625,"t":"2026-10-06T19:00:00Z","v":1100,"vw":31.63625},{"c":31.7,"h":31.7,"l":31.68,"n":197,"o":31.7,"t":"2026-10-06T19:15:00Z","v":5153,"vw":31.688917},{"c":31.66,"h":31.715,"l":31.66,"n":269,"o":31.71,"t":"2026-10-06T19:30:00Z","v":8032,"vw":31.679742},{"c":31.69,"h":31.71,"l":31.62,"n":700,"o":31.645,"t":"2026-10-06T19:45:00Z","v":18945,"vw":31.676035},{"c":31.68,"h":31.68,"l":31.68,"n":28,"o":31.68,"t":"2026-10-06T20:00:00Z","v":48515,"vw":31.68},{"c":31.275,"h":31.45,"l":31.275,"n":166,"o":31.45,"t":"2026-10-07T13:30:00Z","v":12374,"vw":31.332627},{"c":31.23,"h":31.3,"l":31.15,"n":99,"o":31.25,"t":"2026-10-07T13:45:00Z","v":7215,"vw":31.215243},{"c":31.15,"h":31.28,"l":31.15,"n":91,"o":31.26,"t":"2026-10-07T14:00:00Z","v":2298,"vw":31.206785},{"c":31.06,"h":31.165,"l":31.06,"n":91,"o":31.165,"t":"2026-10-07T14:15:00Z","v":2523,"vw":31.133461},{"c":31.07,"h":31.075,"l":31.01,"n":132,"o":31.02,"t":"2026-10-07T14:30:00Z","v":3955,"vw":31.035551},{"c":31.06,"h":31.09,"l":31.03,"n":210,"o":31.03,"t":"2026-10-07T14:45:00Z","v":4137,"vw":31.054379},{"c":31.09,"h":31.09,"l":31.02,"n":231,"o":31.02,"t":"2026-10-07T15:00:00Z","v":6327,"vw":31.044927},{"c":31.035,"h":31.035,"l":30.985,"n":86,"o":31.03,"t":"2026-10-07T15:15:00Z","v":1445,"vw":31.007222},{"c":31.05,"h":31.11,"l":31.025,"n":153,"o":31.025,"t":"2026-10-07T15:30:00Z","v":2958,"vw":31.051467},{"c":31.1,"h":31.1,"l":31.03,"n":236,"o":31.06,"t":"2026-10-07T15:45:00Z","v":7171,"vw":31.047936},{"c":31.09,"h":31.11,"l":31.085,"n":111,"o":31.1,"t":"2026-10-07T16:00:00Z","v":3280,"vw":31.098265},{"c":31.17,"h":31.17,"l":31.12,"n":27,"o":31.12,"t":"2026-10-07T16:15:00Z","v":736,"vw":31.145},{"c":31.195,"h":31.195,"l":31.13,"n":102,"o":31.14,"t":"2026-10-07T16:30:00Z","v":2636,"vw":31.168571},{"c":31.325,"h":31.325,"l":31.25,"n":138,"o":31.25,"t":"2026-10-07T16:45:00Z","v":2737,"vw":31.275365},{"c":31.35,"h":31.35,"l":31.3,"n":113,"o":31.3,"t":"2026-10-07T17:00:00Z","v":2635,"vw":31.33},{"c":31.385,"h":31.42,"l":31.36,"n":72,"o":31.36,"t":"2026-10-07T17:15:00Z","v":1570,"vw":31.394908},{"c":31.4,"h":31.4,"l":31.33,"n":160,"o":31.36,"t":"2026-10-07T17:30:00Z","v":5728,"vw":31.368984},{"c":31.26,"h":31.4,"l":31.26,"n":202,"o":31.39,"t":"2026-10-07T17:45:00Z","v":6701,"vw":31.344849},{"c":31.27,"h":31.28,"l":31.25,"n":167,"o":31.25,"t":"2026-10-07T18:00:00Z","v":4610,"vw":31.256111},{"c":31.265,"h":31.28,"l":31.265,"n":55,"o":31.28,"t":"2026-10-07T18:15:00Z","v":1314,"vw":31.275},{"c":31.26,"h":31.285,"l":31.25,"n":95,"o":31.28,"t":"2026-10-07T18:30:00Z","v":2107,"vw":31.269146},{"c":31.26,"h":31.26,"l":31.25,"n":76,"o":31.25,"t":"2026-10-07T18:45:00Z","v":1290,"vw":31.256944},{"c":31.24,"h":31.24,"l":31.215,"n":168,"o":31.24,"t":"2026-10-07T19:00:00Z","v":5258,"vw":31.23},{"c":31.26,"h":31.2952,"l":31.24,"n":206,"o":31.24,"t":"2026-10-07T19:15:00Z","v":6988,"vw":31.260086},{"c":31.3,"h":31.3,"l":31.26,"n":356,"o":31.29,"t":"2026-10-07T19:30:00Z","v":9651,"vw":31.276584},{"c":31.38,"h":31.39,"l":31.21,"n":986,"o":31.305,"t":"2026-10-07T19:45:00Z","v":33887,"vw":31.296586},{"c":31.38,"h":31.38,"l":31.38,"n":26,"o":31.38,"t":"2026-10-07T20:00:00Z","v":35139,"vw":31.38},{"c":31.295,"h":31.295,"l":31.18,"n":14,"o":31.18,"t":"2026-10-08T13:30:00Z","v":1404,"vw":31.197816},{"c":31.44,"h":31.46,"l":31.23,"n":22,"o":31.33,"t":"2026-10-08T13:45:00Z","v":1447,"vw":31.36},{"c":31.44,"h":31.44,"l":31.44,"n":9,"o":31.44,"t":"2026-10-08T14:00:00Z","v":137,"vw":31.44},{"c":31.26,"h":31.35,"l":31.25,"n":180,"o":31.3,"t":"2026-10-08T14:15:00Z","v":6830,"vw":31.290544},{"c":31.25,"h":31.3,"l":31.235,"n":253,"o":31.29,"t":"2026-10-08T14:30:00Z","v":13372,"vw":31.260437},{"c":31.11,"h":31.25,"l":31.09,"n":194,"o":31.25,"t":"2026-10-08T14:45:00Z","v":7437,"vw":31.13382},{"c":31.04,"h":31.1,"l":31.04,"n":149,"o":31.09,"t":"2026-10-08T15:00:00Z","v":6000,"vw":31.084438},{"c":31.04,"h":31.04,"l":31,"n":176,"o":31.015,"t":"2026-10-08T15:15:00Z","v":4805,"vw":31.016848},{"c":31.07,"h":31.07,"l":31.01,"n":169,"o":31.03,"t":"2026-10-08T15:30:00Z","v":5867,"vw":31.040964},{"c":31.03,"h":31.08,"l":31.03,"n":136,"o":31.08,"t":"2026-10-08T15:45:00Z","v":3489,"vw":31.055346},{"c":31.08,"h":31.1,"l":31.0301,"n":154,"o":31.0301,"t":"2026-10-08T16:00:00Z","v":5066,"vw":31.075295},{"c":31.12,"h":31.23,"l":31.09,"n":396,"o":31.1,"t":"2026-10-08T16:15:00Z","v":18270,"vw":31.11716},{"c":31.13,"h":31.15,"l":31.1,"n":82,"o":31.15,"t":"2026-10-08T16:30:00Z","v":2646,"vw":31.132918},{"c":31.21,"h":31.21,"l":31.12,"n":308,"o":31.15,"t":"2026-10-08T16:45:00Z","v":22798,"vw":31.161282},{"c":31.36,"h":31.4,"l":31.19,"n":257,"o":31.23,"t":"2026-10-08T17:00:00Z","v":10477,"vw":31.333672},{"c":31.38,"h":31.48,"l":31.34,"n":340,"o":31.36,"t":"2026-10-08T17:15:00Z","v":8409,"vw":31.430677},{"c":31.44,"h":31.44,"l":31.38,"n":149,"o":31.41,"t":"2026-10-08T17:30:00Z","v":3133,"vw":31.410765},{"c":31.42,"h":31.45,"l":31.39,"n":107,"o":31.45,"t":"2026-10-08T17:45:00Z","v":2111,"vw":31.414123},{"c":31.42,"h":31.44,"l":31.4,"n":99,"o":31.42,"t":"2026-10-08T18:00:00Z","v":2421,"vw":31.4193},{"c":31.37,"h":31.43,"l":31.34,"n":211,"o":31.425,"t":"2026-10-08T18:15:00Z","v":7630,"vw":31.371841},{"c":31.36,"h":31.4,"l":31.35,"n":185,"o":31.36,"t":"2026-10-08T18:30:00Z","v":5568,"vw":31.379716},{"c":31.365,"h":31.4,"l":31.35,"n":229,"o":31.35,"t":"2026-10-08T18:45:00Z","v":6457,"vw":31.385458},{"c":31.365,"h":31.38,"l":31.345,"n":180,"o":31.37,"t":"2026-10-08T19:00:00Z","v":3463,"vw":31.366429},{"c":31.36,"h":31.39,"l":31.36,"n":326,"o":31.36,"t":"2026-10-08T19:15:00Z","v":5706,"vw":31.370571},{"c":31.21,"h":31.36,"l":31.21,"n":521,"o":31.36,"t":"2026-10-08T19:30:00Z","v":24671,"vw":31.255433},{"c":31.265,"h":31.3,"l":31.2,"n":1100,"o":31.22,"t":"2026-10-08T19:45:00Z","v":41303,"vw":31.254103},{"c":31.275,"h":31.275,"l":31.275,"n":19,"o":31.275,"t":"2026-10-08T20:00:00Z","v":47155,"vw":31.275},{"c":31.04,"h":31.18,"l":30.96,"n":71,"o":31.18,"t":"2026-10-09T13:30:00Z","v":2564,"vw":31.065434},{"c":31.015,"h":31.06,"l":30.895,"n":50,"o":30.895,"t":"2026-10-09T13:45:00Z","v":3179,"vw":30.968453},{"c":31.105,"h":31.105,"l":31.105,"n":7,"o":31.105,"t":"2026-10-09T14:15:00Z","v":379,"vw":31.105},{"c":30.99,"h":31.09,"l":30.96,"n":184,"o":31.09,"t":"2026-10-09T14:30:00Z","v":6120,"vw":31.008458},{"c":30.97,"h":31.03,"l":30.96,"n":119,"o":31,"t":"2026-10-09T14:45:00Z","v":7832,"vw":31.003243},{"c":31.11,"h":31.12,"l":30.96,"n":279,"o":30.975,"t":"2026-10-09T15:00:00Z","v":27975,"vw":31.032825},{"c":31.065,"h":31.135,"l":31.06,"n":366,"o":31.11,"t":"2026-10-09T15:15:00Z","v":27086,"vw":31.105523},{"c":31.03,"h":31.05,"l":31.03,"n":30,"o":31.04,"t":"2026-10-09T15:30:00Z","v":537,"vw":31.04},{"c":30.965,"h":31.005,"l":30.965,"n":84,"o":31,"t":"2026-10-09T15:45:00Z","v":1766,"vw":30.987558},{"c":30.95,"h":30.98,"l":30.95,"n":59,"o":30.98,"t":"2026-10-09T16:00:00Z","v":1509,"vw":30.968273},{"c":30.95,"h":30.97,"l":30.95,"n":49,"o":30.96,"t":"2026-10-09T16:15:00Z","v":937,"vw":30.960315},{"c":30.97,"h":30.97,"l":30.93,"n":72,"o":30.96,"t":"2026-10-09T16:30:00Z","v":1815,"vw":30.944167},{"c":30.95,"h":30.98,"l":30.95,"n":37,"o":30.98,"t":"2026-10-09T16:45:00Z","v":982,"vw":30.964553},{"c":30.885,"h":30.94,"l":30.885,"n":76,"o":30.94,"t":"2026-10-09T17:00:00Z","v":2853,"vw":30.927062},{"c":30.9,"h":30.91,"l":30.89,"n":51,"o":30.9,"t":"2026-10-09T17:15:00Z","v":1416,"vw":30.901765},{"c":30.915,"h":30.92,"l":30.9,"n":79,"o":30.91,"t":"2026-10-09T17:30:00Z","v":2143,"vw":30.912917},{"c":30.915,"h":30.935,"l":30.91,"n":52,"o":30.935,"t":"2026-10-09T17:45:00Z","v":1237,"vw":30.916641},{"c":30.86,"h":30.9299,"l":30.85,"n":63,"o":30.9299,"t":"2026-10-09T18:00:00Z","v":2604,"vw":30.876069},{"c":30.82,"h":30.821,"l":30.815,"n":58,"o":30.821,"t":"2026-10-09T18:15:00Z","v":2054,"vw":30.818643},{"c":30.83,"h":30.84,"l":30.83,"n":29,"o":30.84,"t":"2026-10-09T18:30:00Z","v":532,"vw":30.8325},{"c":30.925,"h":30.951,"l":30.89,"n":140,"o":30.89,"t":"2026-10-09T18:45:00Z","v":4368,"vw":30.919252},{"c":30.94,"h":30.95,"l":30.94,"n":28,"o":30.95,"t":"2026-10-09T19:00:00Z","v":586,"vw":30.943413},{"c":30.9,"h":30.9,"l":30.86,"n":105,"o":30.88,"t":"2026-10-09T19:15:00Z","v":3149,"vw":30.876323},{"c":30.8,"h":30.89,"l":30.8,"n":290,"o":30.89,"t":"2026-10-09T19:30:00Z","v":7064,"vw":30.835229},{"c":30.78,"h":30.84,"l":30.77,"n":665,"o":30.81,"t":"2026-10-09T19:45:00Z","v":19326,"vw":30.803359},{"c":30.78,"h":30.78,"l":30.78,"n":25,"o":30.78,"t":"2026-10-09T20:00:00Z","v":29373,"vw":30.78},{"c":30.99,"h":31.1,"l":30.77,"n":114,"o":30.77,"t":"2026-10-12T13:30:00Z","v":6674,"vw":30.971955},{"c":30.94,"h":31.015,"l":30.86,"n":138,"o":31.015,"t":"2026-10-12T13:45:00Z","v":6507,"vw":30.93029},{"c":31.065,"h":31.065,"l":30.98,"n":88,"o":30.98,"t":"2026-10-12T14:00:00Z","v":2911,"vw":31.017116},{"c":31.02,"h":31.045,"l":30.97,"n":115,"o":31.03,"t":"2026-10-12T14:15:00Z","v":5956,"vw":31.007573},{"c":31.01,"h":31.04,"l":30.97,"n":78,"o":31,"t":"2026-10-12T14:30:00Z","v":2722,"vw":31.007174},{"c":31.06,"h":31.07,"l":31.03,"n":105,"o":31.03,"t":"2026-10-12T14:45:00Z","v":3168,"vw":31.051256},{"c":31.03,"h":31.09,"l":30.99,"n":84,"o":31.07,"t":"2026-10-12T15:00:00Z","v":3133,"vw":31.036489},{"c":31.06,"h":31.06,"l":31.03,"n":33,"o":31.03,"t":"2026-10-12T15:15:00Z","v":873,"vw":31.0425},{"c":31.13,"h":31.13,"l":31.09,"n":62,"o":31.11,"t":"2026-10-12T15:30:00Z","v":1369,"vw":31.106933},{"c":31.11,"h":31.12,"l":31.105,"n":86,"o":31.12,"t":"2026-10-12T15:45:00Z","v":2247,"vw":31.11353},{"c":31.14,"h":31.14,"l":31.11,"n":31,"o":31.11,"t":"2026-10-12T16:00:00Z","v":850,"vw":31.118},{"c":31.16,"h":31.16,"l":31.14,"n":114,"o":31.14,"t":"2026-10-12T16:15:00Z","v":3330,"vw":31.14925},{"c":31.2,"h":31.215,"l":31.19,"n":35,"o":31.2,"t":"2026-10-12T16:30:00Z","v":1235,"vw":31.203281},{"c":31.21,"h":31.22,"l":31.21,"n":34,"o":31.21,"t":"2026-10-12T16:45:00Z","v":1120,"vw":31.211297},{"c":31.19,"h":31.19,"l":31.18,"n":78,"o":31.185,"t":"2026-10-12T17:00:00Z","v":1640,"vw":31.181667},{"c":31.175,"h":31.23,"l":31.175,"n":86,"o":31.18,"t":"2026-10-12T17:15:00Z","v":2500,"vw":31.192516},{"c":31.18,"h":31.18,"l":31.1401,"n":29,"o":31.16,"t":"2026-10-12T17:30:00Z","v":573,"vw":31.15939},{"c":31.24,"h":31.24,"l":31.19,"n":72,"o":31.2,"t":"2026-10-12T17:45:00Z","v":1989,"vw":31.213333},{"c":31.19,"h":31.24,"l":31.19,"n":80,"o":31.24,"t":"2026-10-12T18:00:00Z","v":2085,"vw":31.211735},{"c":31.2,"h":31.2,"l":31.165,"n":148,"o":31.18,"t":"2026-10-12T18:15:00Z","v":4751,"vw":31.187895},{"c":31.1901,"h":31.21,"l":31.185,"n":54,"o":31.21,"t":"2026-10-12T18:30:00Z","v":1621,"vw":31.194388},{"c":31.21,"h":31.22,"l":31.19,"n":113,"o":31.19,"t":"2026-10-12T18:45:00Z","v":3421,"vw":31.203096},{"c":31.21,"h":31.2199,"l":31.2,"n":149,"o":31.21,"t":"2026-10-12T19:00:00Z","v":4903,"vw":31.209175},{"c":31.195,"h":31.2,"l":31.17,"n":82,"o":31.2,"t":"2026-10-12T19:15:00Z","v":2244,"vw":31.183571},{"c":31.135,"h":31.19,"l":31.12,"n":307,"o":31.19,"t":"2026-10-12T19:30:00Z","v":9212,"vw":31.141027},{"c":31.07,"h":31.125,"l":31.06,"n":1042,"o":31.1,"t":"2026-10-12T19:45:00Z","v":45518,"vw":31.082149},{"c":31.08,"h":31.08,"l":31.08,"n":9,"o":31.08,"t":"2026-10-12T20:00:00Z","v":30429,"vw":31.08},{"c":31.255,"h":31.28,"l":31.235,"n":39,"o":31.26,"t":"2026-10-13T13:30:00Z","v":2213,"vw":31.265585},{"c":30.98,"h":31.15,"l":30.98,"n":136,"o":31.15,"t":"2026-10-13T13:45:00Z","v":5748,"vw":31.054856},{"c":30.87,"h":30.95,"l":30.855,"n":52,"o":30.95,"t":"2026-10-13T14:00:00Z","v":1377,"vw":30.904688},{"c":30.93,"h":30.93,"l":30.88,"n":54,"o":30.89,"t":"2026-10-13T14:15:00Z","v":1167,"vw":30.909286},{"c":30.95,"h":30.97,"l":30.935,"n":31,"o":30.97,"t":"2026-10-13T14:30:00Z","v":1291,"vw":30.960286},{"c":30.97,"h":30.98,"l":30.95,"n":61,"o":30.96,"t":"2026-10-13T14:45:00Z","v":1909,"vw":30.968667},{"c":30.97,"h":30.99,"l":30.925,"n":56,"o":30.925,"t":"2026-10-13T15:00:00Z","v":1855,"vw":30.959318},{"c":30.98,"h":30.98,"l":30.935,"n":96,"o":30.965,"t":"2026-10-13T15:15:00Z","v":2594,"vw":30.956},{"c":30.975,"h":31,"l":30.965,"n":53,"o":30.98,"t":"2026-10-13T15:30:00Z","v":2132,"vw":30.983846},{"c":30.83,"h":30.93,"l":30.83,"n":77,"o":30.93,"t":"2026-10-13T15:45:00Z","v":1687,"vw":30.8885},{"c":30.725,"h":30.83,"l":30.725,"n":45,"o":30.83,"t":"2026-10-13T16:00:00Z","v":954,"vw":30.794286},{"c":30.75,"h":30.77,"l":30.735,"n":78,"o":30.75,"t":"2026-10-13T16:15:00Z","v":2309,"vw":30.754195},{"c":30.77,"h":30.77,"l":30.745,"n":82,"o":30.76,"t":"2026-10-13T16:30:00Z","v":1977,"vw":30.7555},{"c":30.79,"h":30.79,"l":30.765,"n":49,"o":30.765,"t":"2026-10-13T16:45:00Z","v":1128,"vw":30.779},{"c":30.76,"h":30.76,"l":30.74,"n":38,"o":30.75,"t":"2026-10-13T17:00:00Z","v":1898,"vw":30.756},{"c":30.815,"h":30.835,"l":30.755,"n":75,"o":30.76,"t":"2026-10-13T17:15:00Z","v":2605,"vw":30.802857},{"c":30.89,"h":30.89,"l":30.83,"n":79,"o":30.84,"t":"2026-10-13T17:30:00Z","v":2536,"vw":30.858636},{"c":30.82,"h":30.89,"l":30.795,"n":80,"o":30.89,"t":"2026-10-13T17:45:00Z","v":3015,"vw":30.82324},{"c":30.92,"h":30.94,"l":30.83,"n":174,"o":30.83,"t":"2026-10-13T18:00:00Z","v":5130,"vw":30.885088},{"c":30.92,"h":30.92,"l":30.89,"n":65,"o":30.89,"t":"2026-10-13T18:15:00Z","v":1856,"vw":30.90715},{"c":30.91,"h":30.92,"l":30.9,"n":67,"o":30.92,"t":"2026-10-13T18:30:00Z","v":1776,"vw":30.91125},{"c":30.89,"h":30.89,"l":30.87,"n":98,"o":30.89,"t":"2026-10-13T18:45:00Z","v":2549,"vw":30.876364},{"c":30.92,"h":30.92,"l":30.89,"n":66,"o":30.89,"t":"2026-10-13T19:00:00Z","v":2453,"vw":30.894667},{"c":30.95,"h":30.97,"l":30.93,"n":112,"o":30.94,"t":"2026-10-13T19:15:00Z","v":2484,"vw":30.95},{"c":30.99,"h":30.999,"l":30.93,"n":224,"o":30.93,"t":"2026-10-13T19:30:00Z","v":4281,"vw":30.967006},{"c":30.907,"h":30.985,"l":30.88,"n":851,"o":30.97,"t":"2026-10-13T19:45:00Z","v":32755,"vw":30.921507},{"c":30.89,"h":30.89,"l":30.89,"n":23,"o":30.89,"t":"2026-10-13T20:00:00Z","v":49445,"vw":30.89},{"c":30.44,"h":30.505,"l":30.41,"n":108,"o":30.47,"t":"2026-10-14T13:30:00Z","v":5839,"vw":30.455628},{"c":30.34,"h":30.44,"l":30.295,"n":395,"o":30.42,"t":"2026-10-14T13:45:00Z","v":10811,"vw":30.339462},{"c":30.43,"h":30.43,"l":30.36,"n":195,"o":30.385,"t":"2026-10-14T14:00:00Z","v":5333,"vw":30.39068},{"c":30.62,"h":30.62,"l":30.41,"n":166,"o":30.42,"t":"2026-10-14T14:15:00Z","v":3049,"vw":30.483944},{"c":30.7,"h":30.71,"l":30.61,"n":162,"o":30.65,"t":"2026-10-14T14:30:00Z","v":4362,"vw":30.657536},{"c":30.72,"h":30.72,"l":30.65,"n":199,"o":30.68,"t":"2026-10-14T14:45:00Z","v":3986,"vw":30.692215},{"c":30.65,"h":30.7,"l":30.64,"n":151,"o":30.69,"t":"2026-10-14T15:00:00Z","v":3393,"vw":30.669329},{"c":30.6655,"h":30.71,"l":30.66,"n":127,"o":30.67,"t":"2026-10-14T15:15:00Z","v":2506,"vw":30.672683},{"c":30.73,"h":30.77,"l":30.695,"n":230,"o":30.695,"t":"2026-10-14T15:30:00Z","v":6030,"vw":30.737375},{"c":30.72,"h":30.76,"l":30.72,"n":96,"o":30.76,"t":"2026-10-14T15:45:00Z","v":2260,"vw":30.74625},{"c":30.655,"h":30.74,"l":30.65,"n":121,"o":30.74,"t":"2026-10-14T16:00:00Z","v":3248,"vw":30.694217},{"c":30.62,"h":30.6618,"l":30.59,"n":97,"o":30.65,"t":"2026-10-14T16:15:00Z","v":6835,"vw":30.645135},{"c":30.6,"h":30.66,"l":30.6,"n":73,"o":30.62,"t":"2026-10-14T16:30:00Z","v":1959,"vw":30.635181},{"c":30.6,"h":30.6,"l":30.57,"n":100,"o":30.59,"t":"2026-10-14T16:45:00Z","v":2923,"vw":30.583934},{"c":30.535,"h":30.63,"l":30.535,"n":92,"o":30.6,"t":"2026-10-14T17:00:00Z","v":2778,"vw":30.575013},{"c":30.54,"h":30.565,"l":30.53,"n":153,"o":30.54,"t":"2026-10-14T17:15:00Z","v":5087,"vw":30.547689},{"c":30.48,"h":30.54,"l":30.48,"n":154,"o":30.525,"t":"2026-10-14T17:30:00Z","v":4199,"vw":30.511},{"c":30.45,"h":30.5,"l":30.43,"n":169,"o":30.49,"t":"2026-10-14T17:45:00Z","v":5854,"vw":30.465703},{"c":30.45,"h":30.48,"l":30.45,"n":90,"o":30.45,"t":"2026-10-14T18:00:00Z","v":2455,"vw":30.465},{"c":30.485,"h":30.485,"l":30.45,"n":64,"o":30.45,"t":"2026-10-14T18:15:00Z","v":1888,"vw":30.466628},{"c":30.45,"h":30.49,"l":30.43,"n":193,"o":30.49,"t":"2026-10-14T18:30:00Z","v":4903,"vw":30.453182},{"c":30.4,"h":30.43,"l":30.39,"n":131,"o":30.43,"t":"2026-10-14T18:45:00Z","v":3531,"vw":30.409667},{"c":30.44,"h":30.44,"l":30.37,"n":185,"o":30.39,"t":"2026-10-14T19:00:00Z","v":6116,"vw":30.421772},{"c":30.49,"h":30.49,"l":30.44,"n":316,"o":30.45,"t":"2026-10-14T19:15:00Z","v":19419,"vw":30.469075},{"c":30.39,"h":30.495,"l":30.37,"n":398,"o":30.495,"t":"2026-10-14T19:30:00Z","v":13531,"vw":30.419675},{"c":30.49,"h":30.51,"l":30.37,"n":1082,"o":30.39,"t":"2026-10-14T19:45:00Z","v":37185,"vw":30.457653},{"c":30.49,"h":30.49,"l":30.49,"n":18,"o":30.49,"t":"2026-10-14T20:00:00Z","v":45105,"vw":30.49},{"c":30.59,"h":30.965,"l":30.56,"n":338,"o":30.69,"t":"2026-10-15T13:30:00Z","v":9532,"vw":30.667996},{"c":30.775,"h":30.775,"l":30.53,"n":130,"o":30.54,"t":"2026-10-15T13:45:00Z","v":6063,"vw":30.635876},{"c":30.93,"h":30.965,"l":30.76,"n":251,"o":30.76,"t":"2026-10-15T14:00:00Z","v":6137,"vw":30.879138},{"c":31.02,"h":31.02,"l":30.89,"n":269,"o":30.93,"t":"2026-10-15T14:15:00Z","v":7988,"vw":30.946949},{"c":31.18,"h":31.2,"l":31.04,"n":270,"o":31.04,"t":"2026-10-15T14:30:00Z","v":5836,"vw":31.129663},{"c":31.01,"h":31.125,"l":30.99,"n":86,"o":31.125,"t":"2026-10-15T14:45:00Z","v":2630,"vw":31.049655},{"c":30.86,"h":31.02,"l":30.86,"n":90,"o":31.01,"t":"2026-10-15T15:00:00Z","v":3232,"vw":30.956624},{"c":30.74,"h":30.765,"l":30.74,"n":44,"o":30.765,"t":"2026-10-15T15:15:00Z","v":886,"vw":30.74625},{"c":30.76,"h":30.8,"l":30.74,"n":108,"o":30.74,"t":"2026-10-15T15:30:00Z","v":2371,"vw":30.772926},{"c":30.795,"h":30.85,"l":30.78,"n":70,"o":30.813065,"t":"2026-10-15T15:45:00Z","v":2605,"vw":30.814193},{"c":30.805,"h":30.805,"l":30.755,"n":45,"o":30.76,"t":"2026-10-15T16:00:00Z","v":1556,"vw":30.778768},{"c":30.83,"h":30.83,"l":30.795,"n":73,"o":30.8,"t":"2026-10-15T16:15:00Z","v":2179,"vw":30.814826},{"c":30.84,"h":30.86,"l":30.835,"n":80,"o":30.86,"t":"2026-10-15T16:30:00Z","v":2679,"vw":30.847895},{"c":30.85,"h":30.85,"l":30.84,"n":32,"o":30.84,"t":"2026-10-15T16:45:00Z","v":706,"vw":30.8425},{"c":30.89,"h":30.9,"l":30.86,"n":104,"o":30.86,"t":"2026-10-15T17:00:00Z","v":2474,"vw":30.879},{"c":30.87,"h":30.87,"l":30.87,"n":33,"o":30.87,"t":"2026-10-15T17:15:00Z","v":747,"vw":30.87},{"c":30.865,"h":30.9,"l":30.85,"n":80,"o":30.88,"t":"2026-10-15T17:30:00Z","v":2297,"vw":30.865953},{"c":30.82,"h":30.86,"l":30.82,"n":37,"o":30.86,"t":"2026-10-15T17:45:00Z","v":1198,"vw":30.8475},{"c":30.825,"h":30.825,"l":30.81,"n":62,"o":30.81,"t":"2026-10-15T18:00:00Z","v":1090,"vw":30.81625},{"c":30.89,"h":30.89,"l":30.855,"n":65,"o":30.855,"t":"2026-10-15T18:15:00Z","v":1662,"vw":30.876471},{"c":30.87,"h":30.89,"l":30.85,"n":78,"o":30.89,"t":"2026-10-15T18:30:00Z","v":1528,"vw":30.878571},{"c":30.83,"h":30.885,"l":30.83,"n":94,"o":30.88,"t":"2026-10-15T18:45:00Z","v":2861,"vw":30.85543},{"c":30.83,"h":30.83,"l":30.8,"n":74,"o":30.8,"t":"2026-10-15T19:00:00Z","v":1930,"vw":30.817868},{"c":30.86,"h":30.9,"l":30.84,"n":129,"o":30.85,"t":"2026-10-15T19:15:00Z","v":2523,"vw":30.86875},{"c":30.86,"h":30.9,"l":30.835,"n":310,"o":30.86,"t":"2026-10-15T19:30:00Z","v":6709,"vw":30.869394},{"c":30.93,"h":30.94,"l":30.79,"n":1223,"o":30.835,"t":"2026-10-15T19:45:00Z","v":45295,"vw":30.894747},{"c":30.94,"h":30.94,"l":30.94,"n":18,"o":30.94,"t":"2026-10-15T20:00:00Z","v":65403,"vw":30.94},{"c":31.44,"h":31.445,"l":31.02,"n":163,"o":31.02,"t":"2026-10-16T13:30:00Z","v":10391,"vw":31.138109},{"c":31.41,"h":31.51,"l":31.4,"n":90,"o":31.51,"t":"2026-10-16T13:45:00Z","v":2258,"vw":31.44734},{"c":31.38,"h":31.445,"l":31.36,"n":165,"o":31.36,"t":"2026-10-16T14:00:00Z","v":3444,"vw":31.4035},{"c":31.605,"h":31.62,"l":31.395,"n":206,"o":31.4,"t":"2026-10-16T14:15:00Z","v":4781,"vw":31.519905},{"c":31.52,"h":31.64,"l":31.52,"n":106,"o":31.64,"t":"2026-10-16T14:30:00Z","v":2554,"vw":31.563366},{"c":31.49,"h":31.54,"l":31.44,"n":117,"o":31.53,"t":"2026-10-16T14:45:00Z","v":2909,"vw":31.517587},{"c":31.53,"h":31.535,"l":31.49,"n":105,"o":31.49,"t":"2026-10-16T15:00:00Z","v":3935,"vw":31.504546},{"c":31.43,"h":31.5,"l":31.43,"n":73,"o":31.5,"t":"2026-10-16T15:15:00Z","v":2173,"vw":31.484455},{"c":31.384,"h":31.405,"l":31.384,"n":27,"o":31.4,"t":"2026-10-16T15:30:00Z","v":817,"vw":31.396844},{"c":31.27,"h":31.34,"l":31.27,"n":62,"o":31.34,"t":"2026-10-16T15:45:00Z","v":1201,"vw":31.3175},{"c":31.12,"h":31.24,"l":31.12,"n":82,"o":31.24,"t":"2026-10-16T16:00:00Z","v":1571,"vw":31.17375},{"c":31.09,"h":31.13,"l":31.09,"n":41,"o":31.09,"t":"2026-10-16T16:15:00Z","v":883,"vw":31.101897},{"c":31.12,"h":31.12,"l":31.12,"n":12,"o":31.12,"t":"2026-10-16T16:30:00Z","v":159,"vw":31.12},{"c":31,"h":31.06,"l":30.99,"n":69,"o":31.06,"t":"2026-10-16T16:45:00Z","v":1081,"vw":31.0125},{"c":31.02,"h":31.03,"l":31.01,"n":39,"o":31.01,"t":"2026-10-16T17:00:00Z","v":1065,"vw":31.02},{"c":31.1,"h":31.1,"l":31.015,"n":135,"o":31.02,"t":"2026-10-16T17:15:00Z","v":4624,"vw":31.058462},{"c":31.08,"h":31.1,"l":31.055,"n":106,"o":31.06,"t":"2026-10-16T17:30:00Z","v":2791,"vw":31.07645},{"c":31.03,"h":31.07,"l":31.03,"n":107,"o":31.06,"t":"2026-10-16T17:45:00Z","v":2964,"vw":31.048},{"c":31,"h":31.05,"l":30.98,"n":92,"o":31.05,"t":"2026-10-16T18:00:00Z","v":2618,"vw":31.011115},{"c":31.05,"h":31.06,"l":31.01,"n":61,"o":31.01,"t":"2026-10-16T18:15:00Z","v":1347,"vw":31.0425},{"c":31.05,"h":31.05,"l":31.015,"n":83,"o":31.045,"t":"2026-10-16T18:30:00Z","v":1647,"vw":31.033637},{"c":31.06,"h":31.06,"l":31.05,"n":53,"o":31.055,"t":"2026-10-16T18:45:00Z","v":1537,"vw":31.0575},{"c":31.045,"h":31.065,"l":31.03,"n":102,"o":31.06,"t":"2026-10-16T19:00:00Z","v":2847,"vw":31.052387},{"c":31.07,"h":31.09,"l":31.06,"n":112,"o":31.08,"t":"2026-10-16T19:15:00Z","v":2557,"vw":31.074545},{"c":31.05,"h":31.11,"l":31.035,"n":238,"o":31.06,"t":"2026-10-16T19:30:00Z","v":6828,"vw":31.082782},{"c":31.12,"h":31.145,"l":31.06,"n":596,"o":31.06,"t":"2026-10-16T19:45:00Z","v":22185,"vw":31.123356},{"c":31.12,"h":31.12,"l":31.12,"n":18,"o":31.12,"t":"2026-10-16T20:00:00Z","v":48514,"vw":31.12},{"c":31.07,"h":31.07,"l":31.02,"n":26,"o":31.02,"t":"2026-10-19T13:30:00Z","v":1241,"vw":31.03305},{"c":31.03,"h":31.05,"l":31.03,"n":8,"o":31.045,"t":"2026-10-19T13:45:00Z","v":674,"vw":31.045672},{"c":31.03,"h":31.03,"l":31.03,"n":7,"o":31.03,"t":"2026-10-19T14:00:00Z","v":313,"vw":31.03},{"c":31.055,"h":31.055,"l":31.04,"n":29,"o":31.04,"t":"2026-10-19T14:15:00Z","v":1104,"vw":31.045},{"c":31.075,"h":31.075,"l":31.065,"n":15,"o":31.065,"t":"2026-10-19T14:30:00Z","v":592,"vw":31.067},{"c":31.11,"h":31.11,"l":31.045,"n":32,"o":31.075,"t":"2026-10-19T14:45:00Z","v":1477,"vw":31.089731},{"c":31.18,"h":31.18,"l":31.07,"n":162,"o":31.08,"t":"2026-10-19T15:00:00Z","v":4320,"vw":31.098428},{"c":31.085,"h":31.1801,"l":31.085,"n":125,"o":31.1801,"t":"2026-10-19T15:15:00Z","v":2948,"vw":31.149471},{"c":31.12,"h":31.12,"l":31.0624,"n":37,"o":31.0624,"t":"2026-10-19T15:30:00Z","v":1274,"vw":31.093534},{"c":31.105,"h":31.125,"l":31.105,"n":16,"o":31.125,"t":"2026-10-19T15:45:00Z","v":440,"vw":31.110831},{"c":31.08,"h":31.08,"l":31.08,"n":14,"o":31.08,"t":"2026-10-19T16:00:00Z","v":416,"vw":31.08},{"c":31.03,"h":31.06,"l":31.01,"n":132,"o":31.01,"t":"2026-10-19T16:15:00Z","v":2658,"vw":31.03387},{"c":31.025,"h":31.025,"l":31.025,"n":14,"o":31.025,"t":"2026-10-19T16:30:00Z","v":330,"vw":31.025},{"c":31.04,"h":31.04,"l":31.025,"n":27,"o":31.025,"t":"2026-10-19T16:45:00Z","v":577,"vw":31.0325},{"c":30.97,"h":31,"l":30.97,"n":80,"o":31,"t":"2026-10-19T17:00:00Z","v":1791,"vw":30.987143},{"c":31,"h":31,"l":30.97,"n":50,"o":30.97,"t":"2026-10-19T17:15:00Z","v":835,"vw":30.985},{"c":31.04,"h":31.04,"l":31.0195,"n":75,"o":31.0195,"t":"2026-10-19T17:30:00Z","v":1797,"vw":31.023356},{"c":31,"h":31.04,"l":31,"n":63,"o":31.03,"t":"2026-10-19T17:45:00Z","v":1015,"vw":31.02},{"c":31.02,"h":31.02,"l":31,"n":56,"o":31,"t":"2026-10-19T18:00:00Z","v":982,"vw":31.008},{"c":30.98,"h":31.03,"l":30.98,"n":109,"o":31.005,"t":"2026-10-19T18:15:00Z","v":2307,"vw":31.0055},{"c":30.99,"h":30.99,"l":30.98,"n":89,"o":30.98,"t":"2026-10-19T18:30:00Z","v":1251,"vw":30.98568},{"c":30.985,"h":30.985,"l":30.96,"n":112,"o":30.985,"t":"2026-10-19T18:45:00Z","v":2305,"vw":30.975418},{"c":30.94,"h":30.99,"l":30.94,"n":112,"o":30.99,"t":"2026-10-19T19:00:00Z","v":2743,"vw":30.970385},{"c":31.03,"h":31.05,"l":30.96,"n":331,"o":30.96,"t":"2026-10-19T19:15:00Z","v":14202,"vw":31.010418},{"c":30.96,"h":31,"l":30.96,"n":102,"o":31,"t":"2026-10-19T19:30:00Z","v":2735,"vw":30.99461},{"c":31,"h":31.03,"l":30.93,"n":871,"o":30.95,"t":"2026-10-19T19:45:00Z","v":23174,"vw":30.986839},{"c":30.98,"h":30.98,"l":30.98,"n":19,"o":30.98,"t":"2026-10-19T20:00:00Z","v":45198,"vw":30.98},{"c":31.58,"h":31.58,"l":31.1,"n":145,"o":31.15,"t":"2026-10-20T13:30:00Z","v":9707,"vw":31.228644},{"c":31.705,"h":31.705,"l":31.58,"n":43,"o":31.625,"t":"2026-10-20T13:45:00Z","v":1901,"vw":31.665844},{"c":31.56,"h":31.7025,"l":31.56,"n":23,"o":31.7025,"t":"2026-10-20T14:00:00Z","v":1298,"vw":31.632544},{"c":31.68,"h":31.72,"l":31.465,"n":96,"o":31.465,"t":"2026-10-20T14:15:00Z","v":2738,"vw":31.629322},{"c":31.66,"h":31.75,"l":31.58,"n":106,"o":31.74,"t":"2026-10-20T14:30:00Z","v":4695,"vw":31.654827},{"c":31.6509,"h":31.745,"l":31.6509,"n":79,"o":31.73,"t":"2026-10-20T14:45:00Z","v":2491,"vw":31.686433},{"c":31.5,"h":31.6,"l":31.5,"n":100,"o":31.6,"t":"2026-10-20T15:00:00Z","v":3124,"vw":31.553276},{"c":31.51,"h":31.57,"l":31.51,"n":93,"o":31.525,"t":"2026-10-20T15:15:00Z","v":2405,"vw":31.534418},{"c":31.55,"h":31.55,"l":31.45,"n":72,"o":31.45,"t":"2026-10-20T15:30:00Z","v":1382,"vw":31.48875},{"c":31.51,"h":31.54,"l":31.51,"n":45,"o":31.54,"t":"2026-10-20T15:45:00Z","v":1046,"vw":31.5304},{"c":31.4895,"h":31.52,"l":31.48,"n":65,"o":31.515,"t":"2026-10-20T16:00:00Z","v":1712,"vw":31.500204},{"c":31.42,"h":31.46,"l":31.42,"n":25,"o":31.46,"t":"2026-10-20T16:15:00Z","v":512,"vw":31.434843},{"c":31.42,"h":31.44,"l":31.42,"n":21,"o":31.44,"t":"2026-10-20T16:30:00Z","v":826,"vw":31.433333},{"c":31.475,"h":31.475,"l":31.425,"n":26,"o":31.425,"t":"2026-10-20T16:45:00Z","v":535,"vw":31.456618},{"c":31.395,"h":31.395,"l":31.395,"n":8,"o":31.395,"t":"2026-10-20T17:00:00Z","v":125,"vw":31.395},{"c":31.42,"h":31.42,"l":31.4,"n":46,"o":31.4,"t":"2026-10-20T17:30:00Z","v":1146,"vw":31.408054},{"c":31.41,"h":31.44,"l":31.4,"n":83,"o":31.42,"t":"2026-10-20T17:45:00Z","v":2771,"vw":31.426322},{"c":31.41,"h":31.41,"l":31.39,"n":72,"o":31.41,"t":"2026-10-20T18:00:00Z","v":1893,"vw":31.405455},{"c":31.37,"h":31.37,"l":31.32,"n":152,"o":31.37,"t":"2026-10-20T18:15:00Z","v":4334,"vw":31.350769},{"c":31.37,"h":31.37,"l":31.37,"n":36,"o":31.37,"t":"2026-10-20T18:30:00Z","v":649,"vw":31.37},{"c":31.36,"h":31.365,"l":31.35,"n":160,"o":31.35,"t":"2026-10-20T18:45:00Z","v":2518,"vw":31.355625},{"c":31.41,"h":31.435,"l":31.356,"n":144,"o":31.356,"t":"2026-10-20T19:00:00Z","v":4395,"vw":31.391752},{"c":31.48,"h":31.48,"l":31.44,"n":149,"o":31.44,"t":"2026-10-20T19:15:00Z","v":4388,"vw":31.448082},{"c":31.49,"h":31.49,"l":31.45,"n":229,"o":31.4867,"t":"2026-10-20T19:30:00Z","v":4612,"vw":31.465193},{"c":31.48,"h":31.53,"l":31.46,"n":1190,"o":31.505,"t":"2026-10-20T19:45:00Z","v":47674,"vw":31.490692},{"c":31.47,"h":31.47,"l":31.47,"n":23,"o":31.47,"t":"2026-10-20T20:00:00Z","v":32391,"vw":31.47},{"c":31.37,"h":31.37,"l":31.36,"n":4,"o":31.37,"t":"2026-10-21T12:15:00Z","v":390,"vw":31.366431},{"c":31.5,"h":31.52,"l":31.5,"n":25,"o":31.52,"t":"2026-10-21T13:30:00Z","v":1943,"vw":31.514465},{"c":31.6,"h":31.6073,"l":31.475,"n":13,"o":31.6073,"t":"2026-10-21T13:45:00Z","v":524,"vw":31.565575},{"c":31.29,"h":31.46,"l":31.28,"n":105,"o":31.46,"t":"2026-10-21T14:00:00Z","v":2234,"vw":31.341499},{"c":31.385,"h":31.385,"l":31.2625,"n":96,"o":31.2625,"t":"2026-10-21T14:15:00Z","v":2644,"vw":31.336971},{"c":31.475,"h":31.475,"l":31.395,"n":103,"o":31.4,"t":"2026-10-21T14:30:00Z","v":3656,"vw":31.435672},{"c":31.42,"h":31.47,"l":31.42,"n":89,"o":31.46,"t":"2026-10-21T14:45:00Z","v":5373,"vw":31.448997},{"c":31.377,"h":31.4,"l":31.36,"n":80,"o":31.4,"t":"2026-10-21T15:00:00Z","v":2717,"vw":31.379703},{"c":31.42,"h":31.42,"l":31.38,"n":97,"o":31.39,"t":"2026-10-21T15:15:00Z","v":2271,"vw":31.396364},{"c":31.45,"h":31.45,"l":31.445,"n":16,"o":31.445,"t":"2026-10-21T15:30:00Z","v":490,"vw":31.4475},{"c":31.44,"h":31.44,"l":31.44,"n":6,"o":31.44,"t":"2026-10-21T15:45:00Z","v":139,"vw":31.44},{"c":31.39,"h":31.46,"l":31.3743,"n":54,"o":31.44,"t":"2026-10-21T16:00:00Z","v":1662,"vw":31.414427},{"c":31.43,"h":31.44,"l":31.4,"n":127,"o":31.4,"t":"2026-10-21T16:15:00Z","v":3366,"vw":31.42},{"c":31.505,"h":31.51,"l":31.44,"n":137,"o":31.44,"t":"2026-10-21T16:30:00Z","v":3103,"vw":31.479641},{"c":31.48,"h":31.495,"l":31.48,"n":41,"o":31.495,"t":"2026-10-21T16:45:00Z","v":1129,"vw":31.490555},{"c":31.51,"h":31.52,"l":31.5,"n":69,"o":31.51,"t":"2026-10-21T17:00:00Z","v":1512,"vw":31.511607},{"c":31.515,"h":31.515,"l":31.51,"n":24,"o":31.51,"t":"2026-10-21T17:15:00Z","v":435,"vw":31.513333},{"c":31.46,"h":31.505,"l":31.46,"n":85,"o":31.505,"t":"2026-10-21T17:30:00Z","v":1796,"vw":31.490992},{"c":31.45,"h":31.48,"l":31.45,"n":66,"o":31.47,"t":"2026-10-21T17:45:00Z","v":1830,"vw":31.471973},{"c":31.4,"h":31.44,"l":31.395,"n":132,"o":31.44,"t":"2026-10-21T18:00:00Z","v":3742,"vw":31.420469},{"c":31.39,"h":31.42,"l":31.39,"n":61,"o":31.41,"t":"2026-10-21T18:15:00Z","v":2636,"vw":31.40658},{"c":31.43,"h":31.43,"l":31.39,"n":75,"o":31.39,"t":"2026-10-21T18:30:00Z","v":1911,"vw":31.407143},{"c":31.305,"h":31.43,"l":31.3,"n":127,"o":31.43,"t":"2026-10-21T18:45:00Z","v":3613,"vw":31.346612},{"c":31.345,"h":31.345,"l":31.22,"n":174,"o":31.25,"t":"2026-10-21T19:00:00Z","v":6022,"vw":31.257912},{"c":31.49,"h":31.49,"l":31.37,"n":130,"o":31.37,"t":"2026-10-21T19:15:00Z","v":3533,"vw":31.411555},{"c":31.4,"h":31.45,"l":31.39,"n":187,"o":31.45,"t":"2026-10-21T19:30:00Z","v":6362,"vw":31.41077},{"c":31.505,"h":31.515,"l":31.395,"n":797,"o":31.41,"t":"2026-10-21T19:45:00Z","v":25995,"vw":31.475156},{"c":31.5,"h":31.5,"l":31.5,"n":19,"o":31.5,"t":"2026-10-21T20:00:00Z","v":29015,"vw":31.5},{"c":31.5,"h":31.5,"l":31.5,"n":6,"o":31.5,"t":"2026-10-22T11:00:00Z","v":494,"vw":31.5},{"c":31.755,"h":31.78,"l":31.435,"n":86,"o":31.51,"t":"2026-10-22T13:30:00Z","v":4172,"vw":31.597392},{"c":32.04,"h":32.04,"l":31.97,"n":16,"o":31.97,"t":"2026-10-22T13:45:00Z","v":928,"vw":31.991667},{"c":32.03,"h":32.03,"l":32.01,"n":12,"o":32.01,"t":"2026-10-22T14:00:00Z","v":475,"vw":32.016826},{"c":32.09,"h":32.18,"l":32.09,"n":64,"o":32.1,"t":"2026-10-22T14:15:00Z","v":3016,"vw":32.100675},{"c":32.09,"h":32.165,"l":32.03,"n":339,"o":32.095,"t":"2026-10-22T14:30:00Z","v":14080,"vw":32.093292},{"c":32.11,"h":32.115,"l":32.07,"n":114,"o":32.08,"t":"2026-10-22T14:45:00Z","v":2626,"vw":32.081309},{"c":32.09,"h":32.09,"l":32.04,"n":15,"o":32.04,"t":"2026-10-22T15:00:00Z","v":538,"vw":32.0625},{"c":32.175,"h":32.2,"l":32.08,"n":263,"o":32.08,"t":"2026-10-22T15:15:00Z","v":9169,"vw":32.171861},{"c":32.215,"h":32.22,"l":32.17,"n":187,"o":32.18,"t":"2026-10-22T15:30:00Z","v":6212,"vw":32.193451},{"c":32.135,"h":32.23,"l":32.135,"n":217,"o":32.21,"t":"2026-10-22T15:45:00Z","v":8435,"vw":32.165845},{"c":32.11,"h":32.18,"l":32.09,"n":148,"o":32.125,"t":"2026-10-22T16:00:00Z","v":5616,"vw":32.126217},{"c":32.23,"h":32.245,"l":32.15,"n":145,"o":32.15,"t":"2026-10-22T16:15:00Z","v":4216,"vw":32.197709},{"c":32.21,"h":32.26,"l":32.21,"n":251,"o":32.225,"t":"2026-10-22T16:30:00Z","v":7113,"vw":32.238259},{"c":32.28,"h":32.3,"l":32.18,"n":172,"o":32.18,"t":"2026-10-22T16:45:00Z","v":4968,"vw":32.251206},{"c":32.275,"h":32.315,"l":32.275,"n":83,"o":32.315,"t":"2026-10-22T17:00:00Z","v":1756,"vw":32.296812},{"c":32.33,"h":32.33,"l":32.25,"n":85,"o":32.28,"t":"2026-10-22T17:15:00Z","v":2244,"vw":32.273119},{"c":32.27,"h":32.335,"l":32.2,"n":120,"o":32.335,"t":"2026-10-22T17:30:00Z","v":4952,"vw":32.24882},{"c":32.24,"h":32.28,"l":32.22,"n":111,"o":32.27,"t":"2026-10-22T17:45:00Z","v":3750,"vw":32.260713},{"c":32.26,"h":32.27,"l":32.215,"n":73,"o":32.27,"t":"2026-10-22T18:00:00Z","v":1388,"vw":32.253},{"c":32.24,"h":32.26,"l":32.24,"n":70,"o":32.25,"t":"2026-10-22T18:15:00Z","v":1463,"vw":32.2525},{"c":32.18,"h":32.225,"l":32.18,"n":47,"o":32.225,"t":"2026-10-22T18:30:00Z","v":905,"vw":32.203227},{"c":32.21,"h":32.21,"l":32.2,"n":64,"o":32.2,"t":"2026-10-22T18:45:00Z","v":1575,"vw":32.205741},{"c":32.23,"h":32.265,"l":32.2,"n":156,"o":32.21,"t":"2026-10-22T19:00:00Z","v":3794,"vw":32.242407},{"c":32.16,"h":32.22,"l":32.13,"n":127,"o":32.205,"t":"2026-10-22T19:15:00Z","v":3108,"vw":32.185528},{"c":32.18,"h":32.21,"l":32.13,"n":214,"o":32.16,"t":"2026-10-22T19:30:00Z","v":7075,"vw":32.162648},{"c":32.24,"h":32.26,"l":32.16,"n":1138,"o":32.17,"t":"2026-10-22T19:45:00Z","v":30089,"vw":32.209893},{"c":32.24,"h":32.24,"l":32.24,"n":18,"o":32.24,"t":"2026-10-22T20:00:00Z","v":44688,"vw":32.24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.125,"strike":40.12346192742154,"iv":0.9451494547631465,"gamma":0.037140243056972826,"theta":-0.047970101894263685,"vega":0.028814501720662404,"rho":0.005393374379931206,"breakevenPct":27.941879427486164},{"delta":0.3,"premium":1.4710747782318478,"strike":38.69405744063454,"iv":0.9450695177072425,"gamma":0.03942209012255062,"theta":-0.05125303355095244,"vega":0.030674919509292502,"rho":0.0063915868831009295,"breakevenPct":24.581675616831216},{"delta":0.35,"premium":1.8240580974143579,"strike":37.36204491541752,"iv":0.9517519061836832,"gamma":0.04147278932556945,"theta":-0.054796555368656394,"vega":0.03250589244850526,"rho":0.007384991609934909,"breakevenPct":21.54498453111624},{"delta":0.4,"premium":2.177041416596868,"strike":36.030032390200496,"iv":0.9584342946601241,"gamma":0.043523488528588276,"theta":-0.058340077186360355,"vega":0.034336865387718025,"rho":0.008378396336768889,"breakevenPct":18.508293445401264}],"put":[{"delta":0.1,"premium":0.9705666137338846,"strike":19.60401695829201,"iv":1.704268864780289,"gamma":0.0109000741391653,"theta":-0.04689174111643784,"vega":0.015618737771937594,"rho":-0.0033590680389683366,"breakevenPct":42.20393813722666},{"delta":0.15,"premium":1.653132577320513,"strike":21.703653475227462,"iv":1.8088583310054218,"gamma":0.014113384573277673,"theta":-0.0650878459134168,"vega":0.02101910666496897,"rho":-0.005189277788893333,"breakevenPct":37.808558008973485},{"delta":0.2,"premium":1.35449243820009,"strike":25.866009200755055,"iv":1.1346772384262642,"gamma":0.02684924440064918,"theta":-0.04729101169802564,"vega":0.024766008731493788,"rho":-0.0062692409191518195,"breakevenPct":23.9717222005119},{"delta":0.25,"premium":1.741592421876022,"strike":27.326763856135933,"iv":1.0896987355264405,"gamma":0.03155703935964568,"theta":-0.05050568072698828,"vega":0.027776810995686924,"rho":-0.007869768293657757,"breakevenPct":20.64152780936753},{"delta":0.3,"premium":2.128692405551954,"strike":28.787518511516808,"iv":1.0447202326266165,"gamma":0.03626483431864219,"theta":-0.053720349755950914,"vega":0.030787613259880057,"rho":-0.009470295668163693,"breakevenPct":17.311333418223164},{"delta":0.35,"premium":2.4830513497189264,"strike":30.132205398875705,"iv":0.9955913723616816,"gamma":0.0410034593087809,"theta":-0.05567503741051546,"vega":0.03328440050771774,"rho":-0.011044213425492711,"breakevenPct":14.239596621722153},{"delta":0.4,"premium":2.6775142212882894,"strike":30.910056885153157,"iv":0.9261935819555324,"gamma":0.04589264765828859,"theta":-0.05147640567345642,"vega":0.03327091368961008,"rho":-0.012488178886140655,"breakevenPct":12.430078586027086},{"delta":0.45,"premium":2.8719770928576525,"strike":31.68790837143061,"iv":0.8567957915493832,"gamma":0.050781836007796274,"theta":-0.04727777393639738,"vega":0.03325742687150242,"rho":-0.013932144346788597,"breakevenPct":10.620560550332023},{"delta":0.5,"premium":3.0664399644270155,"strike":32.465759857708065,"iv":0.7873980011432341,"gamma":0.055671024357303964,"theta":-0.043079142199338345,"vega":0.03324394005339476,"rho":-0.01537610980743654,"breakevenPct":8.811042514636958},{"delta":0.55,"premium":3.2609028359963785,"strike":33.24361134398551,"iv":0.7180002107370849,"gamma":0.060560212706811646,"theta":-0.038880510462279305,"vega":0.033230453235287095,"rho":-0.016820075268084482,"breakevenPct":7.001524478941892},{"delta":0.6,"premium":3.4553657075657416,"strike":34.02146283026296,"iv":0.6486024203309357,"gamma":0.06544940105631933,"theta":-0.03468187872522027,"vega":0.03321696641717944,"rho":-0.018264040728732424,"breakevenPct":5.1920064432468305},{"delta":0.65,"premium":3.6498285791351046,"strike":34.79931431654042,"iv":0.5792046299247865,"gamma":0.07033858940582702,"theta":-0.030483246988161232,"vega":0.03320347959907178,"rho":-0.01970800618938037,"breakevenPct":3.3824884075517634},{"delta":0.7,"premium":5.214285714285712,"strike":36.57738095238095,"iv":0.650642857142857,"gamma":0.06115773809523811,"theta":-0.031324404761904755,"vega":0.031212500000000004,"rho":-0.02220545718268214,"breakevenPct":2.7199279215408296},{"delta":0.75,"premium":7.255102040816327,"strike":38.70323129251701,"iv":0.7710510204081633,"gamma":0.04708460884353741,"theta":-0.03391794217687075,"vega":0.02853392857142857,"rho":-0.02506921446631369,"breakevenPct":2.4561747776033545},{"delta":0.8,"premium":11.231092436974794,"strike":42.7310924369748,"iv":0.9887563025210087,"gamma":0.031890756302520994,"theta":-0.038995798319327736,"vega":0.02542521008403361,"rho":-0.02946418084000763,"breakevenPct":2.295285359801495}]},"raw":{"call":[{"delta":0.25,"premium":1.125,"strike":40.12346192742154,"iv":0.9451494547631465,"gamma":0.037140243056972826,"theta":-0.047970101894263685,"vega":0.028814501720662404,"rho":0.005393374379931206,"breakevenPct":27.941879427486164},{"delta":0.3,"premium":1.4710747782318478,"strike":38.69405744063454,"iv":0.9450695177072425,"gamma":0.03942209012255062,"theta":-0.05125303355095244,"vega":0.030674919509292502,"rho":0.0063915868831009295,"breakevenPct":24.581675616831216},{"delta":0.35,"premium":1.8240580974143579,"strike":37.36204491541752,"iv":0.9517519061836832,"gamma":0.04147278932556945,"theta":-0.054796555368656394,"vega":0.03250589244850526,"rho":0.007384991609934909,"breakevenPct":21.54498453111624},{"delta":0.4,"premium":2.177041416596868,"strike":36.030032390200496,"iv":0.9584342946601241,"gamma":0.043523488528588276,"theta":-0.058340077186360355,"vega":0.034336865387718025,"rho":0.008378396336768889,"breakevenPct":18.508293445401264}],"put":[{"delta":0.1,"premium":0.9705666137338846,"strike":19.60401695829201,"iv":1.704268864780289,"gamma":0.0109000741391653,"theta":-0.04689174111643784,"vega":0.015618737771937594,"rho":-0.0033590680389683366,"breakevenPct":42.20393813722666},{"delta":0.15,"premium":1.653132577320513,"strike":21.703653475227462,"iv":1.8088583310054218,"gamma":0.014113384573277673,"theta":-0.0650878459134168,"vega":0.02101910666496897,"rho":-0.005189277788893333,"breakevenPct":37.808558008973485},{"delta":0.2,"premium":1.35449243820009,"strike":25.866009200755055,"iv":1.1346772384262642,"gamma":0.02684924440064918,"theta":-0.04729101169802564,"vega":0.024766008731493788,"rho":-0.0062692409191518195,"breakevenPct":23.9717222005119},{"delta":0.25,"premium":1.741592421876022,"strike":27.326763856135933,"iv":1.0896987355264405,"gamma":0.03155703935964568,"theta":-0.05050568072698828,"vega":0.027776810995686924,"rho":-0.007869768293657757,"breakevenPct":20.64152780936753},{"delta":0.3,"premium":2.128692405551954,"strike":28.787518511516808,"iv":1.0447202326266165,"gamma":0.03626483431864219,"theta":-0.053720349755950914,"vega":0.030787613259880057,"rho":-0.009470295668163693,"breakevenPct":17.311333418223164},{"delta":0.35,"premium":2.4830513497189264,"strike":30.132205398875705,"iv":0.9955913723616816,"gamma":0.0410034593087809,"theta":-0.05567503741051546,"vega":0.03328440050771774,"rho":-0.011044213425492711,"breakevenPct":14.239596621722153},{"delta":0.4,"premium":2.6775142212882894,"strike":30.910056885153157,"iv":0.9261935819555324,"gamma":0.04589264765828859,"theta":-0.05147640567345642,"vega":0.03327091368961008,"rho":-0.012488178886140655,"breakevenPct":12.430078586027086},{"delta":0.45,"premium":2.8719770928576525,"strike":31.68790837143061,"iv":0.8567957915493832,"gamma":0.050781836007796274,"theta":-0.04727777393639738,"vega":0.03325742687150242,"rho":-0.013932144346788597,"breakevenPct":10.620560550332023},{"delta":0.5,"premium":3.0664399644270155,"strike":32.465759857708065,"iv":0.7873980011432341,"gamma":0.055671024357303964,"theta":-0.043079142199338345,"vega":0.03324394005339476,"rho":-0.01537610980743654,"breakevenPct":8.811042514636958},{"delta":0.55,"premium":3.2609028359963785,"strike":33.24361134398551,"iv":0.7180002107370849,"gamma":0.060560212706811646,"theta":-0.038880510462279305,"vega":0.033230453235287095,"rho":-0.016820075268084482,"breakevenPct":7.001524478941892},{"delta":0.6,"premium":3.4553657075657416,"strike":34.02146283026296,"iv":0.6486024203309357,"gamma":0.06544940105631933,"theta":-0.03468187872522027,"vega":0.03321696641717944,"rho":-0.018264040728732424,"breakevenPct":5.1920064432468305},{"delta":0.65,"premium":3.6498285791351046,"strike":34.79931431654042,"iv":0.5792046299247865,"gamma":0.07033858940582702,"theta":-0.030483246988161232,"vega":0.03320347959907178,"rho":-0.01970800618938037,"breakevenPct":3.3824884075517634},{"delta":0.7,"premium":5.214285714285712,"strike":36.57738095238095,"iv":0.650642857142857,"gamma":0.06115773809523811,"theta":-0.031324404761904755,"vega":0.031212500000000004,"rho":-0.02220545718268214,"breakevenPct":2.7199279215408296},{"delta":0.75,"premium":7.255102040816327,"strike":38.70323129251701,"iv":0.7710510204081633,"gamma":0.04708460884353741,"theta":-0.03391794217687075,"vega":0.02853392857142857,"rho":-0.02506921446631369,"breakevenPct":2.4561747776033545},{"delta":0.8,"premium":11.231092436974794,"strike":42.7310924369748,"iv":0.9887563025210087,"gamma":0.031890756302520994,"theta":-0.038995798319327736,"vega":0.02542521008403361,"rho":-0.02946418084000763,"breakevenPct":2.295285359801495}]}},"errors":["fundamentals:provider_http_404"],"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"}}