{"symbol":"IMCR","url":"https://intraalpha.com/companies/IMCR","capturedAt":"2026-10-23T02:24:29.006Z","state":"ready","quote":{"symbol":"IMCR","last_price":32.12,"prev_close":32.09,"regular_close":32.12,"change":0.03,"change_pct":0.0935,"regular_change":0.03,"regular_change_pct":0.0935,"extended_change":0,"extended_change_pct":0,"bid":29.36,"ask":39.84,"bid_size":500,"ask_size":100,"volume":283268,"vwap":32.200252,"open":32.04,"high":32.785,"low":31.2965,"close":32.12,"trade_count":4660,"last_trade_at":"2026-10-22T20:00:09.020887486Z","last_quote_at":"2026-10-22T23:51:45.634984428Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:24:25.01666422-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IMCR","fetched_at":"2026-10-23T02:24:28.597456+00:00","name":"Immunocore Holdings Ltd","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Immunocore Holdings Limited, an advanced stage biotechnology company, develops immunotherapies for the treatment of cancer, infectious and autoimmune diseases. The company is headquartered in Abingdon, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1652591000,"ebitda":756000,"pe_ratio":null,"peg_ratio":null,"book_value":8.15,"dividend_per_share":null,"dividend_yield":null,"eps":-0.36,"revenue_ttm":430775000,"gross_profit_ttm":141586000,"profit_margin":-0.042,"operating_margin_ttm":-0.0258,"return_on_assets_ttm":-0.0016,"return_on_equity_ttm":-0.0447,"quarterly_earnings_growth":1.5,"quarterly_revenue_growth":0.183,"analyst_target_price":62.73,"analyst_number":2,"beta":0.815,"fifty_two_week_high":40.71,"fifty_two_week_low":27.5,"fifty_day_ma":32.9,"two_hundred_day_ma":31.81,"shares_outstanding":51499000,"forward_pe":23.75,"price_to_sales":3.836,"price_to_book":3.871,"ev_to_revenue":2.739,"ev_to_ebitda":90.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:24:28.597456+00:00"},"optionObservedAt":"2026-10-22T19:49:58.519Z","bars":[{"c":29.145,"h":29.735,"l":28.82,"n":44,"o":29.53,"t":"2026-10-16T13:30:00Z","v":3098,"vw":29.444303},{"c":29.09,"h":29.09,"l":29.09,"n":1,"o":29.09,"t":"2026-10-16T13:35:00Z","v":100,"vw":29.09},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-16T13:40:00Z","v":200,"vw":28.82},{"c":28.8,"h":29.1,"l":28.77,"n":43,"o":29.1,"t":"2026-10-16T13:45:00Z","v":6150,"vw":29.027003},{"c":28.83,"h":28.83,"l":28.62,"n":46,"o":28.72,"t":"2026-10-16T13:50:00Z","v":3955,"vw":28.726311},{"c":28.905,"h":28.975,"l":28.8,"n":17,"o":28.945,"t":"2026-10-16T13:55:00Z","v":1540,"vw":28.937692},{"c":29.38,"h":29.38,"l":28.99,"n":25,"o":28.99,"t":"2026-10-16T14:10:00Z","v":1787,"vw":29.231512},{"c":29.485,"h":29.49,"l":29.32,"n":93,"o":29.375,"t":"2026-10-16T14:15:00Z","v":7287,"vw":29.395905},{"c":29.4675,"h":29.475,"l":29.4,"n":23,"o":29.4,"t":"2026-10-16T14:20:00Z","v":999,"vw":29.452956},{"c":29.51,"h":29.53,"l":29.465,"n":9,"o":29.52,"t":"2026-10-16T14:25:00Z","v":690,"vw":29.501667},{"c":29.395,"h":29.455,"l":29.33,"n":13,"o":29.455,"t":"2026-10-16T14:30:00Z","v":849,"vw":29.406429},{"c":29.48,"h":29.48,"l":29.42,"n":39,"o":29.42,"t":"2026-10-16T14:35:00Z","v":2636,"vw":29.437832},{"c":29.53,"h":29.53,"l":29.45,"n":14,"o":29.465,"t":"2026-10-16T14:40:00Z","v":1645,"vw":29.470312},{"c":29.46,"h":29.52,"l":29.46,"n":40,"o":29.49,"t":"2026-10-16T14:45:00Z","v":1804,"vw":29.507667},{"c":29.51,"h":29.525,"l":29.45,"n":57,"o":29.5,"t":"2026-10-16T14:50:00Z","v":3464,"vw":29.501271},{"c":29.54,"h":29.54,"l":29.54,"n":13,"o":29.54,"t":"2026-10-16T14:55:00Z","v":447,"vw":29.54},{"c":29.545,"h":29.565,"l":29.51,"n":42,"o":29.56,"t":"2026-10-16T15:00:00Z","v":4998,"vw":29.554022},{"c":29.5,"h":29.545,"l":29.5,"n":18,"o":29.545,"t":"2026-10-16T15:05:00Z","v":754,"vw":29.525769},{"c":29.58,"h":29.605,"l":29.49,"n":49,"o":29.49,"t":"2026-10-16T15:10:00Z","v":4233,"vw":29.567528},{"c":29.47,"h":29.58,"l":29.45,"n":46,"o":29.54,"t":"2026-10-16T15:15:00Z","v":2704,"vw":29.494206},{"c":29.37,"h":29.455,"l":29.37,"n":17,"o":29.45,"t":"2026-10-16T15:20:00Z","v":1538,"vw":29.418818},{"c":29.4,"h":29.405,"l":29.4,"n":10,"o":29.405,"t":"2026-10-16T15:25:00Z","v":2428,"vw":29.404288},{"c":29.54,"h":29.54,"l":29.4,"n":32,"o":29.4,"t":"2026-10-16T15:30:00Z","v":3530,"vw":29.510553},{"c":29.48,"h":29.48,"l":29.48,"n":26,"o":29.48,"t":"2026-10-16T15:35:00Z","v":2101,"vw":29.48},{"c":29.745,"h":29.765,"l":29.475,"n":205,"o":29.48,"t":"2026-10-16T15:40:00Z","v":19493,"vw":29.649624},{"c":29.77,"h":29.77,"l":29.725,"n":13,"o":29.73,"t":"2026-10-16T15:45:00Z","v":888,"vw":29.74875},{"c":29.67,"h":29.78,"l":29.67,"n":12,"o":29.67,"t":"2026-10-16T15:55:00Z","v":2300,"vw":29.767619},{"c":29.57,"h":29.685,"l":29.57,"n":42,"o":29.68,"t":"2026-10-16T16:00:00Z","v":2643,"vw":29.661221},{"c":29.57,"h":29.63,"l":29.53,"n":35,"o":29.625,"t":"2026-10-16T16:05:00Z","v":1921,"vw":29.609167},{"c":29.58,"h":29.6,"l":29.58,"n":25,"o":29.59,"t":"2026-10-16T16:10:00Z","v":1340,"vw":29.590864},{"c":29.65,"h":29.7,"l":29.6,"n":81,"o":29.6,"t":"2026-10-16T16:15:00Z","v":4511,"vw":29.672542},{"c":29.64,"h":29.66,"l":29.64,"n":63,"o":29.66,"t":"2026-10-16T16:20:00Z","v":1424,"vw":29.646667},{"c":29.6,"h":29.66,"l":29.6,"n":41,"o":29.65,"t":"2026-10-16T16:25:00Z","v":3452,"vw":29.644635},{"c":29.575,"h":29.63,"l":29.575,"n":18,"o":29.63,"t":"2026-10-16T16:30:00Z","v":497,"vw":29.595},{"c":29.6,"h":29.63,"l":29.575,"n":72,"o":29.575,"t":"2026-10-16T16:35:00Z","v":4288,"vw":29.61242},{"c":29.53,"h":29.585,"l":29.5,"n":156,"o":29.585,"t":"2026-10-16T16:40:00Z","v":5609,"vw":29.530587},{"c":29.56,"h":29.645,"l":29.52,"n":30,"o":29.53,"t":"2026-10-16T16:45:00Z","v":3163,"vw":29.585},{"c":29.73,"h":29.73,"l":29.54,"n":51,"o":29.66,"t":"2026-10-16T16:50:00Z","v":3279,"vw":29.647292},{"c":29.68,"h":29.69,"l":29.62,"n":30,"o":29.69,"t":"2026-10-16T16:55:00Z","v":3764,"vw":29.674264},{"c":29.71,"h":29.71,"l":29.68,"n":59,"o":29.68,"t":"2026-10-16T17:00:00Z","v":3913,"vw":29.695459},{"c":29.7,"h":29.71,"l":29.64,"n":47,"o":29.71,"t":"2026-10-16T17:05:00Z","v":4453,"vw":29.698609},{"c":29.72,"h":29.73,"l":29.685,"n":37,"o":29.73,"t":"2026-10-16T17:10:00Z","v":1781,"vw":29.714091},{"c":29.76,"h":29.77,"l":29.69,"n":170,"o":29.69,"t":"2026-10-16T17:15:00Z","v":9480,"vw":29.728466},{"c":29.77,"h":29.77,"l":29.72,"n":59,"o":29.725,"t":"2026-10-16T17:20:00Z","v":2641,"vw":29.749211},{"c":29.84,"h":29.84,"l":29.76,"n":150,"o":29.78,"t":"2026-10-16T17:25:00Z","v":8016,"vw":29.781647},{"c":29.95,"h":29.95,"l":29.86,"n":80,"o":29.9,"t":"2026-10-16T17:30:00Z","v":4548,"vw":29.921417},{"c":29.93,"h":29.96,"l":29.88,"n":74,"o":29.9025,"t":"2026-10-16T17:35:00Z","v":4003,"vw":29.915294},{"c":29.96,"h":29.99,"l":29.89,"n":79,"o":29.93,"t":"2026-10-16T17:40:00Z","v":6035,"vw":29.941025},{"c":29.94,"h":30.01,"l":29.94,"n":30,"o":29.96,"t":"2026-10-16T17:45:00Z","v":1648,"vw":29.982063},{"c":29.93,"h":30,"l":29.915,"n":79,"o":30,"t":"2026-10-16T17:50:00Z","v":5603,"vw":29.955918},{"c":30.01,"h":30.01,"l":29.925,"n":80,"o":29.96,"t":"2026-10-16T17:55:00Z","v":3873,"vw":29.967273},{"c":30.07,"h":30.1,"l":29.955,"n":116,"o":29.995,"t":"2026-10-16T18:00:00Z","v":9339,"vw":30.032781},{"c":30.03,"h":30.17,"l":30.03,"n":147,"o":30.1,"t":"2026-10-16T18:05:00Z","v":8359,"vw":30.102208},{"c":30.02,"h":30.02,"l":29.96,"n":195,"o":30.02,"t":"2026-10-16T18:10:00Z","v":11817,"vw":29.993632},{"c":29.91,"h":29.99,"l":29.83,"n":300,"o":29.99,"t":"2026-10-16T18:15:00Z","v":12458,"vw":29.913188},{"c":29.81,"h":29.93,"l":29.67,"n":288,"o":29.93,"t":"2026-10-16T18:20:00Z","v":25131,"vw":29.795746},{"c":29.84,"h":29.89,"l":29.7,"n":203,"o":29.745,"t":"2026-10-16T18:25:00Z","v":15278,"vw":29.799996},{"c":29.93,"h":29.95,"l":29.84,"n":240,"o":29.84,"t":"2026-10-16T18:30:00Z","v":12786,"vw":29.89266},{"c":29.945,"h":29.97,"l":29.9,"n":123,"o":29.905,"t":"2026-10-16T18:35:00Z","v":8786,"vw":29.929184},{"c":29.815,"h":30.02,"l":29.785,"n":415,"o":29.945,"t":"2026-10-16T18:40:00Z","v":39902,"vw":29.908639},{"c":29.77,"h":29.83,"l":29.77,"n":109,"o":29.815,"t":"2026-10-16T18:45:00Z","v":5641,"vw":29.797773},{"c":29.82,"h":29.85,"l":29.735,"n":353,"o":29.77,"t":"2026-10-16T18:50:00Z","v":23709,"vw":29.802709},{"c":29.93,"h":30.05,"l":29.815,"n":537,"o":29.82,"t":"2026-10-16T18:55:00Z","v":51055,"vw":29.982928},{"c":29.785,"h":29.93,"l":29.785,"n":155,"o":29.93,"t":"2026-10-16T19:00:00Z","v":10322,"vw":29.880246},{"c":29.86,"h":29.87,"l":29.775,"n":99,"o":29.85,"t":"2026-10-16T19:05:00Z","v":6129,"vw":29.827273},{"c":29.91,"h":29.92,"l":29.87,"n":243,"o":29.87,"t":"2026-10-16T19:10:00Z","v":10330,"vw":29.902121},{"c":29.88,"h":29.92,"l":29.86,"n":182,"o":29.92,"t":"2026-10-16T19:15:00Z","v":21483,"vw":29.899718},{"c":29.94,"h":29.97,"l":29.86,"n":247,"o":29.9,"t":"2026-10-16T19:20:00Z","v":15124,"vw":29.900413},{"c":29.95,"h":29.98,"l":29.9,"n":247,"o":29.96,"t":"2026-10-16T19:25:00Z","v":16213,"vw":29.94832},{"c":29.895,"h":30,"l":29.89,"n":284,"o":29.95,"t":"2026-10-16T19:30:00Z","v":17800,"vw":29.948517},{"c":29.855,"h":29.9,"l":29.83,"n":275,"o":29.895,"t":"2026-10-16T19:35:00Z","v":13739,"vw":29.865175},{"c":29.85,"h":29.88,"l":29.63,"n":936,"o":29.88,"t":"2026-10-16T19:40:00Z","v":97447,"vw":29.761941},{"c":29.67,"h":29.85,"l":29.67,"n":376,"o":29.85,"t":"2026-10-16T19:45:00Z","v":23521,"vw":29.75001},{"c":29.47,"h":29.79,"l":29.45,"n":570,"o":29.7,"t":"2026-10-16T19:50:00Z","v":48855,"vw":29.661104},{"c":29.43,"h":29.57,"l":29.4,"n":927,"o":29.47,"t":"2026-10-16T19:55:00Z","v":62056,"vw":29.485007},{"c":29.4,"h":29.4,"l":29.4,"n":19,"o":29.4,"t":"2026-10-16T20:00:00Z","v":106560,"vw":29.4},{"c":29.36,"h":29.36,"l":29.36,"n":11,"o":29.36,"t":"2026-10-19T13:30:00Z","v":2247,"vw":29.36},{"c":29.36,"h":29.54,"l":29.36,"n":8,"o":29.54,"t":"2026-10-19T13:35:00Z","v":343,"vw":29.48},{"c":29.64,"h":29.64,"l":29.64,"n":17,"o":29.64,"t":"2026-10-19T13:40:00Z","v":1809,"vw":29.64},{"c":29.31,"h":29.32,"l":29.23,"n":9,"o":29.32,"t":"2026-10-19T13:45:00Z","v":1052,"vw":29.274812},{"c":29.11,"h":29.21,"l":29.11,"n":21,"o":29.21,"t":"2026-10-19T13:50:00Z","v":1287,"vw":29.195539},{"c":29.05,"h":29.365,"l":29.05,"n":39,"o":29.365,"t":"2026-10-19T13:55:00Z","v":3638,"vw":29.298721},{"c":29.34,"h":29.455,"l":29.34,"n":61,"o":29.395,"t":"2026-10-19T14:00:00Z","v":1458,"vw":29.393529},{"c":29.465,"h":29.57,"l":29.465,"n":40,"o":29.52,"t":"2026-10-19T14:05:00Z","v":1248,"vw":29.526429},{"c":29.44,"h":29.52,"l":29.44,"n":11,"o":29.52,"t":"2026-10-19T14:10:00Z","v":485,"vw":29.476667},{"c":29.345,"h":29.445,"l":29.2,"n":30,"o":29.445,"t":"2026-10-19T14:15:00Z","v":1235,"vw":29.302046},{"c":29.38,"h":29.44,"l":29.34,"n":31,"o":29.34,"t":"2026-10-19T14:20:00Z","v":1624,"vw":29.372693},{"c":29.38,"h":29.38,"l":29.38,"n":15,"o":29.38,"t":"2026-10-19T14:25:00Z","v":672,"vw":29.38},{"c":29.27,"h":29.355,"l":29.21,"n":104,"o":29.355,"t":"2026-10-19T14:30:00Z","v":4129,"vw":29.274961},{"c":29.28,"h":29.29,"l":29.28,"n":27,"o":29.28,"t":"2026-10-19T14:35:00Z","v":1199,"vw":29.282466},{"c":29.265,"h":29.27,"l":29.14,"n":33,"o":29.27,"t":"2026-10-19T14:40:00Z","v":1899,"vw":29.186486},{"c":29.23,"h":29.29,"l":29.185,"n":28,"o":29.24,"t":"2026-10-19T14:45:00Z","v":1620,"vw":29.25444},{"c":29.265,"h":29.265,"l":29.265,"n":4,"o":29.265,"t":"2026-10-19T14:50:00Z","v":194,"vw":29.265},{"c":29.3,"h":29.3,"l":29.28,"n":28,"o":29.28,"t":"2026-10-19T14:55:00Z","v":659,"vw":29.29},{"c":29.44,"h":29.44,"l":29.32,"n":71,"o":29.33,"t":"2026-10-19T15:00:00Z","v":3499,"vw":29.35125},{"c":29.59,"h":29.59,"l":29.4,"n":75,"o":29.44,"t":"2026-10-19T15:05:00Z","v":2178,"vw":29.47748},{"c":29.51,"h":29.59,"l":29.51,"n":23,"o":29.59,"t":"2026-10-19T15:10:00Z","v":826,"vw":29.57375},{"c":29.55,"h":29.565,"l":29.55,"n":9,"o":29.565,"t":"2026-10-19T15:20:00Z","v":378,"vw":29.56},{"c":29.52,"h":29.56,"l":29.52,"n":20,"o":29.53,"t":"2026-10-19T15:25:00Z","v":1141,"vw":29.531344},{"c":29.49,"h":29.56,"l":29.49,"n":4,"o":29.56,"t":"2026-10-19T15:30:00Z","v":212,"vw":29.525},{"c":29.525,"h":29.525,"l":29.525,"n":18,"o":29.525,"t":"2026-10-19T15:35:00Z","v":330,"vw":29.525},{"c":29.54,"h":29.54,"l":29.51,"n":34,"o":29.535,"t":"2026-10-19T15:40:00Z","v":1279,"vw":29.534964},{"c":29.5,"h":29.58,"l":29.49,"n":51,"o":29.54,"t":"2026-10-19T15:45:00Z","v":2209,"vw":29.532137},{"c":29.51,"h":29.525,"l":29.48,"n":24,"o":29.525,"t":"2026-10-19T15:50:00Z","v":979,"vw":29.513333},{"c":29.485,"h":29.525,"l":29.48,"n":52,"o":29.525,"t":"2026-10-19T15:55:00Z","v":1398,"vw":29.503582},{"c":29.435,"h":29.52,"l":29.435,"n":64,"o":29.485,"t":"2026-10-19T16:00:00Z","v":3601,"vw":29.491961},{"c":29.42,"h":29.44,"l":29.4,"n":59,"o":29.42,"t":"2026-10-19T16:05:00Z","v":1424,"vw":29.416667},{"c":29.505,"h":29.505,"l":29.49,"n":62,"o":29.49,"t":"2026-10-19T16:10:00Z","v":1373,"vw":29.502},{"c":29.52,"h":29.52,"l":29.505,"n":9,"o":29.505,"t":"2026-10-19T16:15:00Z","v":345,"vw":29.5125},{"c":29.55,"h":29.57,"l":29.49,"n":92,"o":29.51,"t":"2026-10-19T16:20:00Z","v":3345,"vw":29.533111},{"c":29.55,"h":29.55,"l":29.55,"n":30,"o":29.55,"t":"2026-10-19T16:25:00Z","v":1094,"vw":29.55},{"c":29.57,"h":29.57,"l":29.545,"n":43,"o":29.57,"t":"2026-10-19T16:30:00Z","v":1305,"vw":29.557},{"c":29.625,"h":29.625,"l":29.59,"n":33,"o":29.59,"t":"2026-10-19T16:35:00Z","v":1964,"vw":29.610907},{"c":29.61,"h":29.635,"l":29.59,"n":36,"o":29.635,"t":"2026-10-19T16:40:00Z","v":1699,"vw":29.607308},{"c":29.58,"h":29.625,"l":29.55,"n":40,"o":29.62,"t":"2026-10-19T16:45:00Z","v":3057,"vw":29.593055},{"c":29.605,"h":29.605,"l":29.6,"n":6,"o":29.6,"t":"2026-10-19T16:50:00Z","v":358,"vw":29.601667},{"c":29.57,"h":29.57,"l":29.57,"n":1,"o":29.57,"t":"2026-10-19T16:55:00Z","v":100,"vw":29.57},{"c":29.605,"h":29.66,"l":29.605,"n":53,"o":29.61,"t":"2026-10-19T17:00:00Z","v":2102,"vw":29.628948},{"c":29.585,"h":29.585,"l":29.585,"n":1,"o":29.585,"t":"2026-10-19T17:05:00Z","v":100,"vw":29.585},{"c":29.555,"h":29.67,"l":29.54,"n":31,"o":29.58,"t":"2026-10-19T17:10:00Z","v":1940,"vw":29.574005},{"c":29.645,"h":29.645,"l":29.6,"n":22,"o":29.6,"t":"2026-10-19T17:15:00Z","v":705,"vw":29.61375},{"c":29.615,"h":29.63,"l":29.57,"n":16,"o":29.63,"t":"2026-10-19T17:20:00Z","v":932,"vw":29.5975},{"c":29.645,"h":29.67,"l":29.63,"n":22,"o":29.63,"t":"2026-10-19T17:25:00Z","v":613,"vw":29.64375},{"c":29.675,"h":29.675,"l":29.67,"n":24,"o":29.67,"t":"2026-10-19T17:30:00Z","v":687,"vw":29.67125},{"c":29.64,"h":29.675,"l":29.64,"n":14,"o":29.675,"t":"2026-10-19T17:35:00Z","v":322,"vw":29.6575},{"c":29.63,"h":29.66,"l":29.63,"n":9,"o":29.66,"t":"2026-10-19T17:45:00Z","v":286,"vw":29.645},{"c":29.62,"h":29.62,"l":29.62,"n":22,"o":29.62,"t":"2026-10-19T17:50:00Z","v":757,"vw":29.62},{"c":29.64,"h":29.66,"l":29.64,"n":35,"o":29.64,"t":"2026-10-19T17:55:00Z","v":1232,"vw":29.645714},{"c":29.655,"h":29.655,"l":29.64,"n":33,"o":29.64,"t":"2026-10-19T18:00:00Z","v":2552,"vw":29.648065},{"c":29.68,"h":29.68,"l":29.68,"n":16,"o":29.68,"t":"2026-10-19T18:05:00Z","v":392,"vw":29.68},{"c":29.665,"h":29.665,"l":29.65,"n":45,"o":29.66,"t":"2026-10-19T18:10:00Z","v":1436,"vw":29.659221},{"c":29.81,"h":29.815,"l":29.655,"n":147,"o":29.655,"t":"2026-10-19T18:15:00Z","v":12710,"vw":29.763296},{"c":29.78,"h":29.8,"l":29.76,"n":54,"o":29.8,"t":"2026-10-19T18:20:00Z","v":1790,"vw":29.7815},{"c":29.745,"h":29.77,"l":29.715,"n":25,"o":29.76,"t":"2026-10-19T18:25:00Z","v":1348,"vw":29.736481},{"c":29.78,"h":29.815,"l":29.75,"n":32,"o":29.81,"t":"2026-10-19T18:35:00Z","v":1120,"vw":29.798659},{"c":29.795,"h":29.8,"l":29.76,"n":12,"o":29.8,"t":"2026-10-19T18:40:00Z","v":429,"vw":29.785},{"c":29.8,"h":29.8,"l":29.8,"n":11,"o":29.8,"t":"2026-10-19T18:45:00Z","v":532,"vw":29.8},{"c":29.745,"h":29.8,"l":29.745,"n":84,"o":29.8,"t":"2026-10-19T18:50:00Z","v":6265,"vw":29.788251},{"c":29.765,"h":29.765,"l":29.745,"n":23,"o":29.745,"t":"2026-10-19T18:55:00Z","v":495,"vw":29.757158},{"c":29.8,"h":29.87,"l":29.72,"n":223,"o":29.785,"t":"2026-10-19T19:00:00Z","v":8797,"vw":29.814027},{"c":29.815,"h":29.815,"l":29.78,"n":45,"o":29.78,"t":"2026-10-19T19:05:00Z","v":1401,"vw":29.7915},{"c":29.78,"h":29.78,"l":29.78,"n":11,"o":29.78,"t":"2026-10-19T19:10:00Z","v":234,"vw":29.78},{"c":29.82,"h":29.82,"l":29.78,"n":27,"o":29.78,"t":"2026-10-19T19:15:00Z","v":513,"vw":29.8},{"c":29.75,"h":29.8,"l":29.74,"n":98,"o":29.78,"t":"2026-10-19T19:20:00Z","v":3527,"vw":29.771325},{"c":29.805,"h":29.81,"l":29.74,"n":126,"o":29.75,"t":"2026-10-19T19:25:00Z","v":3888,"vw":29.770981},{"c":29.765,"h":29.83,"l":29.765,"n":86,"o":29.805,"t":"2026-10-19T19:30:00Z","v":2627,"vw":29.782925},{"c":29.87,"h":29.9,"l":29.75,"n":243,"o":29.78,"t":"2026-10-19T19:35:00Z","v":10548,"vw":29.836485},{"c":29.865,"h":29.92,"l":29.8,"n":222,"o":29.845,"t":"2026-10-19T19:40:00Z","v":18151,"vw":29.855404},{"c":29.87,"h":29.98,"l":29.825,"n":250,"o":29.86,"t":"2026-10-19T19:45:00Z","v":9630,"vw":29.892255},{"c":29.78,"h":29.87,"l":29.77,"n":372,"o":29.865,"t":"2026-10-19T19:50:00Z","v":20124,"vw":29.818607},{"c":29.9,"h":29.9,"l":29.75,"n":1255,"o":29.785,"t":"2026-10-19T19:55:00Z","v":78375,"vw":29.832975},{"c":29.84,"h":29.84,"l":29.84,"n":12,"o":29.84,"t":"2026-10-19T20:00:00Z","v":73574,"vw":29.84},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-20T13:25:00Z","v":100,"vw":30.1},{"c":30.11,"h":30.11,"l":29.7,"n":21,"o":29.7,"t":"2026-10-20T13:30:00Z","v":4113,"vw":30.088307},{"c":30.56,"h":30.56,"l":30.56,"n":3,"o":30.56,"t":"2026-10-20T13:45:00Z","v":241,"vw":30.56},{"c":30.965,"h":30.965,"l":30.575,"n":60,"o":30.62,"t":"2026-10-20T13:50:00Z","v":2116,"vw":30.740438},{"c":30.74,"h":30.74,"l":30.62,"n":98,"o":30.735,"t":"2026-10-20T13:55:00Z","v":6343,"vw":30.726746},{"c":30.9,"h":30.92,"l":30.73,"n":35,"o":30.73,"t":"2026-10-20T14:00:00Z","v":2508,"vw":30.768086},{"c":30.775,"h":30.9,"l":30.75,"n":6,"o":30.9,"t":"2026-10-20T14:05:00Z","v":376,"vw":30.80102},{"c":30.95,"h":31.03,"l":30.9,"n":237,"o":30.9,"t":"2026-10-20T14:10:00Z","v":10958,"vw":30.973403},{"c":31.06,"h":31.08,"l":31,"n":44,"o":31,"t":"2026-10-20T14:15:00Z","v":1555,"vw":31.042164},{"c":31.08,"h":31.1,"l":31,"n":60,"o":31.09,"t":"2026-10-20T14:20:00Z","v":3448,"vw":31.061093},{"c":31.18,"h":31.19,"l":31.18,"n":39,"o":31.18,"t":"2026-10-20T14:25:00Z","v":1424,"vw":31.183237},{"c":31.19,"h":31.19,"l":31.12,"n":52,"o":31.17,"t":"2026-10-20T14:30:00Z","v":1971,"vw":31.144483},{"c":31.16,"h":31.31,"l":31.16,"n":155,"o":31.24,"t":"2026-10-20T14:35:00Z","v":8972,"vw":31.250473},{"c":31.33,"h":31.6,"l":31.31,"n":239,"o":31.31,"t":"2026-10-20T14:40:00Z","v":24925,"vw":31.473806},{"c":31.495,"h":31.495,"l":31.33,"n":34,"o":31.38,"t":"2026-10-20T14:45:00Z","v":1559,"vw":31.427428},{"c":31.53,"h":31.53,"l":31.44,"n":86,"o":31.5,"t":"2026-10-20T14:50:00Z","v":3507,"vw":31.460447},{"c":31.59,"h":31.59,"l":31.53,"n":47,"o":31.54,"t":"2026-10-20T14:55:00Z","v":1498,"vw":31.552059},{"c":31.555,"h":31.61,"l":31.55,"n":40,"o":31.61,"t":"2026-10-20T15:00:00Z","v":2912,"vw":31.581739},{"c":31.68,"h":31.68,"l":31.585,"n":40,"o":31.585,"t":"2026-10-20T15:05:00Z","v":2020,"vw":31.658216},{"c":31.51,"h":31.65,"l":31.51,"n":53,"o":31.63,"t":"2026-10-20T15:10:00Z","v":3402,"vw":31.595192},{"c":31.61,"h":31.625,"l":31.5,"n":177,"o":31.62,"t":"2026-10-20T15:15:00Z","v":12359,"vw":31.56054},{"c":31.61,"h":31.675,"l":31.59,"n":84,"o":31.65,"t":"2026-10-20T15:20:00Z","v":4337,"vw":31.643254},{"c":31.72,"h":31.72,"l":31.645,"n":126,"o":31.65,"t":"2026-10-20T15:25:00Z","v":1971,"vw":31.688806},{"c":31.72,"h":31.79,"l":31.64,"n":257,"o":31.705,"t":"2026-10-20T15:30:00Z","v":24745,"vw":31.726317},{"c":31.76,"h":31.76,"l":31.72,"n":40,"o":31.73,"t":"2026-10-20T15:35:00Z","v":1615,"vw":31.727253},{"c":31.59,"h":31.79,"l":31.59,"n":95,"o":31.78,"t":"2026-10-20T15:40:00Z","v":6763,"vw":31.686213},{"c":31.56,"h":31.655,"l":31.47,"n":111,"o":31.605,"t":"2026-10-20T15:45:00Z","v":54445,"vw":31.596316},{"c":31.65,"h":31.65,"l":31.51,"n":34,"o":31.51,"t":"2026-10-20T15:50:00Z","v":1731,"vw":31.592511},{"c":31.565,"h":31.69,"l":31.5,"n":368,"o":31.69,"t":"2026-10-20T15:55:00Z","v":46347,"vw":31.588912},{"c":31.51,"h":31.62,"l":31.51,"n":50,"o":31.58,"t":"2026-10-20T16:00:00Z","v":2797,"vw":31.579008},{"c":31.46,"h":31.48,"l":31.3775,"n":50,"o":31.48,"t":"2026-10-20T16:05:00Z","v":4570,"vw":31.419215},{"c":31.57,"h":31.57,"l":31.4211,"n":38,"o":31.4211,"t":"2026-10-20T16:10:00Z","v":4017,"vw":31.487771},{"c":31.75,"h":31.755,"l":31.51,"n":60,"o":31.51,"t":"2026-10-20T16:15:00Z","v":11052,"vw":31.61916},{"c":31.76,"h":31.77,"l":31.68,"n":29,"o":31.765,"t":"2026-10-20T16:20:00Z","v":1387,"vw":31.744588},{"c":31.84,"h":31.84,"l":31.79,"n":34,"o":31.79,"t":"2026-10-20T16:25:00Z","v":1783,"vw":31.795533},{"c":31.89,"h":31.925,"l":31.88,"n":33,"o":31.88,"t":"2026-10-20T16:30:00Z","v":2055,"vw":31.90903},{"c":31.915,"h":31.92,"l":31.86,"n":38,"o":31.92,"t":"2026-10-20T16:35:00Z","v":13700,"vw":31.911562},{"c":31.82,"h":31.9,"l":31.82,"n":76,"o":31.83,"t":"2026-10-20T16:40:00Z","v":4781,"vw":31.851666},{"c":31.77,"h":31.825,"l":31.77,"n":50,"o":31.825,"t":"2026-10-20T16:45:00Z","v":2660,"vw":31.795821},{"c":31.885,"h":31.885,"l":31.805,"n":56,"o":31.81,"t":"2026-10-20T16:50:00Z","v":4553,"vw":31.8672},{"c":32.06,"h":32.1,"l":31.89,"n":160,"o":31.89,"t":"2026-10-20T16:55:00Z","v":18730,"vw":31.980212},{"c":32.23,"h":32.23,"l":32.06,"n":65,"o":32.0865,"t":"2026-10-20T17:00:00Z","v":2926,"vw":32.123956},{"c":32.21,"h":32.24,"l":32.2,"n":58,"o":32.225,"t":"2026-10-20T17:05:00Z","v":3372,"vw":32.213058},{"c":32.175,"h":32.21,"l":32.175,"n":8,"o":32.21,"t":"2026-10-20T17:10:00Z","v":452,"vw":32.18625},{"c":32.33,"h":32.33,"l":32.19,"n":62,"o":32.19,"t":"2026-10-20T17:15:00Z","v":3362,"vw":32.266247},{"c":32.295,"h":32.34,"l":32.29,"n":49,"o":32.32,"t":"2026-10-20T17:20:00Z","v":3460,"vw":32.310555},{"c":32.3,"h":32.31,"l":32.29,"n":29,"o":32.29,"t":"2026-10-20T17:25:00Z","v":1355,"vw":32.298819},{"c":32.295,"h":32.31,"l":32.275,"n":51,"o":32.28,"t":"2026-10-20T17:30:00Z","v":2437,"vw":32.293417},{"c":32.095,"h":32.29,"l":32.085,"n":182,"o":32.29,"t":"2026-10-20T17:35:00Z","v":21427,"vw":32.211321},{"c":32.14,"h":32.155,"l":32.0901,"n":43,"o":32.095,"t":"2026-10-20T17:40:00Z","v":5414,"vw":32.126113},{"c":32.13,"h":32.16,"l":32.09,"n":47,"o":32.14,"t":"2026-10-20T17:45:00Z","v":6478,"vw":32.140861},{"c":32.16,"h":32.16,"l":32.11,"n":42,"o":32.11,"t":"2026-10-20T17:50:00Z","v":1809,"vw":32.144721},{"c":32.18,"h":32.19,"l":32.165,"n":47,"o":32.18,"t":"2026-10-20T17:55:00Z","v":2126,"vw":32.176624},{"c":32.34,"h":32.35,"l":32.19,"n":119,"o":32.19,"t":"2026-10-20T18:00:00Z","v":9629,"vw":32.288607},{"c":32.42,"h":32.48,"l":32.33,"n":112,"o":32.34,"t":"2026-10-20T18:05:00Z","v":15168,"vw":32.403074},{"c":32.4,"h":32.4,"l":32.4,"n":16,"o":32.4,"t":"2026-10-20T18:10:00Z","v":622,"vw":32.4},{"c":32.53,"h":32.53,"l":32.38,"n":171,"o":32.4,"t":"2026-10-20T18:15:00Z","v":14110,"vw":32.472278},{"c":32.6,"h":32.6,"l":32.5,"n":67,"o":32.5,"t":"2026-10-20T18:20:00Z","v":2484,"vw":32.540114},{"c":32.65,"h":32.65,"l":32.44,"n":244,"o":32.6,"t":"2026-10-20T18:25:00Z","v":19923,"vw":32.509483},{"c":32.63,"h":32.65,"l":32.6,"n":79,"o":32.6,"t":"2026-10-20T18:30:00Z","v":6399,"vw":32.631101},{"c":32.73,"h":32.75,"l":32.5701,"n":230,"o":32.64,"t":"2026-10-20T18:35:00Z","v":14803,"vw":32.720576},{"c":32.75,"h":32.75,"l":32.67,"n":164,"o":32.725,"t":"2026-10-20T18:40:00Z","v":19509,"vw":32.724482},{"c":32.65,"h":32.705,"l":32.58,"n":176,"o":32.705,"t":"2026-10-20T18:45:00Z","v":14337,"vw":32.627047},{"c":32.7,"h":32.7,"l":32.55,"n":137,"o":32.63,"t":"2026-10-20T18:50:00Z","v":12703,"vw":32.637084},{"c":32.635,"h":32.7099,"l":32.62,"n":172,"o":32.67,"t":"2026-10-20T18:55:00Z","v":11612,"vw":32.664945},{"c":32.75,"h":32.75,"l":32.635,"n":92,"o":32.635,"t":"2026-10-20T19:00:00Z","v":4434,"vw":32.712788},{"c":32.36,"h":32.75,"l":32.28,"n":249,"o":32.7,"t":"2026-10-20T19:05:00Z","v":22015,"vw":32.505366},{"c":32.26,"h":32.36,"l":32.1675,"n":82,"o":32.3,"t":"2026-10-20T19:10:00Z","v":7961,"vw":32.283583},{"c":32.055,"h":32.24,"l":32.04,"n":128,"o":32.23,"t":"2026-10-20T19:15:00Z","v":11340,"vw":32.086333},{"c":32.21,"h":32.23,"l":31.905,"n":446,"o":32.01,"t":"2026-10-20T19:20:00Z","v":54856,"vw":31.956293},{"c":32.27,"h":32.27,"l":32.18,"n":133,"o":32.215,"t":"2026-10-20T19:25:00Z","v":5465,"vw":32.229595},{"c":32.34,"h":32.34,"l":32.24,"n":121,"o":32.28,"t":"2026-10-20T19:30:00Z","v":5170,"vw":32.28496},{"c":32.36,"h":32.36,"l":32.3225,"n":59,"o":32.34,"t":"2026-10-20T19:35:00Z","v":3109,"vw":32.338125},{"c":32.47,"h":32.485,"l":32.34,"n":287,"o":32.34,"t":"2026-10-20T19:40:00Z","v":16260,"vw":32.384886},{"c":32.34,"h":32.48,"l":32.34,"n":136,"o":32.48,"t":"2026-10-20T19:45:00Z","v":7462,"vw":32.386979},{"c":32.45,"h":32.51,"l":32.35,"n":397,"o":32.365,"t":"2026-10-20T19:50:00Z","v":18996,"vw":32.390157},{"c":32.64,"h":32.71,"l":32.305,"n":1577,"o":32.48,"t":"2026-10-20T19:55:00Z","v":169872,"vw":32.531835},{"c":32.6,"h":32.6,"l":32.6,"n":21,"o":32.6,"t":"2026-10-20T20:00:00Z","v":96664,"vw":32.6},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-21T12:05:00Z","v":150,"vw":33.33},{"c":32.88,"h":32.88,"l":32.88,"n":3,"o":32.88,"t":"2026-10-21T13:00:00Z","v":194,"vw":32.88},{"c":32.75,"h":32.9,"l":32.6,"n":69,"o":32.6,"t":"2026-10-21T13:30:00Z","v":2849,"vw":32.727308},{"c":32.81,"h":32.81,"l":32.805,"n":32,"o":32.805,"t":"2026-10-21T13:35:00Z","v":811,"vw":32.80625},{"c":33.04,"h":33.045,"l":32.92,"n":41,"o":32.92,"t":"2026-10-21T13:40:00Z","v":1234,"vw":32.956875},{"c":33.09,"h":33.165,"l":32.98,"n":39,"o":33.06,"t":"2026-10-21T13:45:00Z","v":1267,"vw":33.051429},{"c":33.095,"h":33.23,"l":33,"n":77,"o":33.16,"t":"2026-10-21T13:50:00Z","v":86051,"vw":33.115408},{"c":32.95,"h":33.145,"l":32.905,"n":340,"o":33,"t":"2026-10-21T13:55:00Z","v":75723,"vw":33.003597},{"c":33.12,"h":33.17,"l":32.98,"n":175,"o":33.095,"t":"2026-10-21T14:00:00Z","v":35159,"vw":33.090329},{"c":33.25,"h":33.27,"l":33.1,"n":212,"o":33.1,"t":"2026-10-21T14:05:00Z","v":16233,"vw":33.193233},{"c":33.39,"h":33.42,"l":33.2,"n":167,"o":33.3,"t":"2026-10-21T14:10:00Z","v":5163,"vw":33.273631},{"c":33.4,"h":33.55,"l":33.3775,"n":34,"o":33.41,"t":"2026-10-21T14:15:00Z","v":13501,"vw":33.414051},{"c":33.32,"h":33.47,"l":33.28,"n":68,"o":33.395,"t":"2026-10-21T14:20:00Z","v":2723,"vw":33.36427},{"c":33.36,"h":33.41,"l":33.34,"n":36,"o":33.41,"t":"2026-10-21T14:25:00Z","v":971,"vw":33.371},{"c":33.33,"h":33.365,"l":33.31,"n":31,"o":33.31,"t":"2026-10-21T14:30:00Z","v":1338,"vw":33.340714},{"c":33.43,"h":33.43,"l":33.315,"n":93,"o":33.32,"t":"2026-10-21T14:35:00Z","v":2838,"vw":33.369096},{"c":33.45,"h":33.47,"l":33.45,"n":30,"o":33.455,"t":"2026-10-21T14:40:00Z","v":1261,"vw":33.457778},{"c":33.28,"h":33.565,"l":33.28,"n":147,"o":33.51,"t":"2026-10-21T14:45:00Z","v":10419,"vw":33.492586},{"c":33.31,"h":33.37,"l":33.1,"n":53,"o":33.26,"t":"2026-10-21T14:50:00Z","v":16259,"vw":33.201368},{"c":33.2525,"h":33.305,"l":33.24,"n":76,"o":33.3,"t":"2026-10-21T14:55:00Z","v":4170,"vw":33.255087},{"c":33.12,"h":33.24,"l":33.12,"n":56,"o":33.2,"t":"2026-10-21T15:00:00Z","v":3268,"vw":33.196448},{"c":33.15,"h":33.19,"l":33.145,"n":20,"o":33.18,"t":"2026-10-21T15:05:00Z","v":566,"vw":33.16519},{"c":33.245,"h":33.28,"l":33.16,"n":161,"o":33.19,"t":"2026-10-21T15:10:00Z","v":10929,"vw":33.200875},{"c":33.24,"h":33.245,"l":33.24,"n":7,"o":33.245,"t":"2026-10-21T15:15:00Z","v":452,"vw":33.24378},{"c":33.24,"h":33.26,"l":33.24,"n":12,"o":33.24,"t":"2026-10-21T15:20:00Z","v":748,"vw":33.245027},{"c":33.28,"h":33.28,"l":33.265,"n":31,"o":33.27,"t":"2026-10-21T15:25:00Z","v":1265,"vw":33.274167},{"c":33.25,"h":33.28,"l":33.24,"n":62,"o":33.28,"t":"2026-10-21T15:30:00Z","v":2194,"vw":33.258077},{"c":33.23,"h":33.26,"l":33.22,"n":50,"o":33.25,"t":"2026-10-21T15:35:00Z","v":2346,"vw":33.243871},{"c":33.26,"h":33.27,"l":33.24,"n":26,"o":33.24,"t":"2026-10-21T15:40:00Z","v":1328,"vw":33.24875},{"c":33.21,"h":33.25,"l":33.21,"n":29,"o":33.23,"t":"2026-10-21T15:45:00Z","v":1197,"vw":33.23375},{"c":33.205,"h":33.245,"l":33.18,"n":67,"o":33.245,"t":"2026-10-21T15:50:00Z","v":2995,"vw":33.20974},{"c":33.135,"h":33.205,"l":33.135,"n":69,"o":33.205,"t":"2026-10-21T15:55:00Z","v":3305,"vw":33.161919},{"c":33.215,"h":33.23,"l":32.92,"n":362,"o":33.12,"t":"2026-10-21T16:00:00Z","v":172049,"vw":33.108626},{"c":33.08,"h":33.245,"l":33.08,"n":165,"o":33.21,"t":"2026-10-21T16:05:00Z","v":13633,"vw":33.174253},{"c":33.03,"h":33.07,"l":33,"n":99,"o":33.07,"t":"2026-10-21T16:10:00Z","v":6872,"vw":33.029782},{"c":33.06,"h":33.07,"l":33.06,"n":19,"o":33.06,"t":"2026-10-21T16:15:00Z","v":904,"vw":33.061667},{"c":33.13,"h":33.145,"l":33.04,"n":78,"o":33.07,"t":"2026-10-21T16:20:00Z","v":3672,"vw":33.09375},{"c":33.08,"h":33.14,"l":33.08,"n":53,"o":33.14,"t":"2026-10-21T16:25:00Z","v":3526,"vw":33.114308},{"c":33.07,"h":33.1,"l":33.06,"n":43,"o":33.08,"t":"2026-10-21T16:30:00Z","v":3234,"vw":33.068045},{"c":33.09,"h":33.11,"l":33.02,"n":164,"o":33.055,"t":"2026-10-21T16:35:00Z","v":35920,"vw":33.065867},{"c":33.03,"h":33.09,"l":32.98,"n":157,"o":33.06,"t":"2026-10-21T16:40:00Z","v":28790,"vw":33.038449},{"c":33.03,"h":33.05,"l":33.03,"n":20,"o":33.03,"t":"2026-10-21T16:45:00Z","v":1275,"vw":33.04},{"c":33.04,"h":33.06,"l":33.02,"n":55,"o":33.035,"t":"2026-10-21T16:50:00Z","v":2454,"vw":33.039667},{"c":33.07,"h":33.07,"l":33.07,"n":10,"o":33.07,"t":"2026-10-21T16:55:00Z","v":437,"vw":33.07},{"c":33.03,"h":33.09,"l":33.03,"n":40,"o":33.05,"t":"2026-10-21T17:00:00Z","v":27580,"vw":33.064745},{"c":32.89,"h":33.04,"l":32.87,"n":264,"o":33.03,"t":"2026-10-21T17:05:00Z","v":19357,"vw":32.98167},{"c":33,"h":33.005,"l":32.885,"n":168,"o":32.885,"t":"2026-10-21T17:10:00Z","v":11469,"vw":32.97523},{"c":32.89,"h":33.03,"l":32.89,"n":128,"o":33.03,"t":"2026-10-21T17:15:00Z","v":9403,"vw":32.982396},{"c":32.93,"h":32.96,"l":32.9,"n":102,"o":32.93,"t":"2026-10-21T17:20:00Z","v":5795,"vw":32.919399},{"c":32.94,"h":32.96,"l":32.925,"n":114,"o":32.93,"t":"2026-10-21T17:25:00Z","v":5737,"vw":32.946922},{"c":33,"h":33.01,"l":32.965,"n":60,"o":32.965,"t":"2026-10-21T17:30:00Z","v":3836,"vw":32.982662},{"c":33,"h":33.03,"l":32.98,"n":97,"o":33,"t":"2026-10-21T17:35:00Z","v":5114,"vw":33.013076},{"c":32.94,"h":33.06,"l":32.94,"n":119,"o":33.03,"t":"2026-10-21T17:40:00Z","v":12597,"vw":33.008546},{"c":32.82,"h":32.94,"l":32.78,"n":97,"o":32.94,"t":"2026-10-21T17:45:00Z","v":5160,"vw":32.835705},{"c":32.85,"h":32.87,"l":32.81,"n":60,"o":32.81,"t":"2026-10-21T17:50:00Z","v":2221,"vw":32.847634},{"c":32.83,"h":32.84,"l":32.76,"n":118,"o":32.81,"t":"2026-10-21T17:55:00Z","v":31941,"vw":32.800338},{"c":32.725,"h":32.88,"l":32.7,"n":175,"o":32.8,"t":"2026-10-21T18:00:00Z","v":9593,"vw":32.794612},{"c":32.71,"h":32.76,"l":32.655,"n":145,"o":32.725,"t":"2026-10-21T18:05:00Z","v":11127,"vw":32.702031},{"c":32.745,"h":32.745,"l":32.66,"n":60,"o":32.66,"t":"2026-10-21T18:10:00Z","v":2369,"vw":32.723182},{"c":32.775,"h":32.79,"l":32.745,"n":33,"o":32.745,"t":"2026-10-21T18:15:00Z","v":6420,"vw":32.7495},{"c":32.785,"h":32.785,"l":32.76,"n":9,"o":32.76,"t":"2026-10-21T18:20:00Z","v":324,"vw":32.7725},{"c":32.76,"h":32.79,"l":32.745,"n":57,"o":32.76,"t":"2026-10-21T18:25:00Z","v":7775,"vw":32.762638},{"c":32.73,"h":32.75,"l":32.69,"n":48,"o":32.73,"t":"2026-10-21T18:30:00Z","v":1367,"vw":32.721597},{"c":32.695,"h":32.74,"l":32.69,"n":75,"o":32.71,"t":"2026-10-21T18:35:00Z","v":9223,"vw":32.7138},{"c":32.7,"h":32.72,"l":32.68,"n":57,"o":32.68,"t":"2026-10-21T18:40:00Z","v":7894,"vw":32.699137},{"c":32.64,"h":32.74,"l":32.64,"n":162,"o":32.7,"t":"2026-10-21T18:45:00Z","v":8913,"vw":32.696411},{"c":32.6608,"h":32.6608,"l":32.555,"n":98,"o":32.59,"t":"2026-10-21T18:50:00Z","v":5836,"vw":32.593718},{"c":32.57,"h":32.6,"l":32.56,"n":50,"o":32.59,"t":"2026-10-21T18:55:00Z","v":8139,"vw":32.595286},{"c":32.485,"h":32.57,"l":32.485,"n":122,"o":32.55,"t":"2026-10-21T19:00:00Z","v":10642,"vw":32.5425},{"c":32.48,"h":32.51,"l":32.44,"n":139,"o":32.485,"t":"2026-10-21T19:05:00Z","v":13435,"vw":32.46222},{"c":32.36,"h":32.44,"l":32.285,"n":150,"o":32.44,"t":"2026-10-21T19:10:00Z","v":10993,"vw":32.370896},{"c":32.33,"h":32.33,"l":32.31,"n":25,"o":32.31,"t":"2026-10-21T19:15:00Z","v":884,"vw":32.314},{"c":32.22,"h":32.35,"l":32.2106,"n":230,"o":32.33,"t":"2026-10-21T19:20:00Z","v":15883,"vw":32.289299},{"c":32.145,"h":32.25,"l":32.14,"n":297,"o":32.216,"t":"2026-10-21T19:25:00Z","v":20691,"vw":32.206026},{"c":32.17,"h":32.22,"l":32.12,"n":271,"o":32.145,"t":"2026-10-21T19:30:00Z","v":15663,"vw":32.183007},{"c":32.18,"h":32.2175,"l":32.14,"n":285,"o":32.17,"t":"2026-10-21T19:35:00Z","v":22352,"vw":32.171842},{"c":32.11,"h":32.275,"l":32.08,"n":456,"o":32.2,"t":"2026-10-21T19:40:00Z","v":33814,"vw":32.201207},{"c":32.1,"h":32.14,"l":32.05,"n":158,"o":32.1,"t":"2026-10-21T19:45:00Z","v":12998,"vw":32.090327},{"c":32.015,"h":32.14,"l":32,"n":335,"o":32.09,"t":"2026-10-21T19:50:00Z","v":24367,"vw":32.06883},{"c":32.02,"h":32.145,"l":31.96,"n":1064,"o":32.03,"t":"2026-10-21T19:55:00Z","v":85550,"vw":32.053459},{"c":32.09,"h":32.09,"l":32.09,"n":7,"o":32.09,"t":"2026-10-21T20:00:00Z","v":81802,"vw":32.09},{"c":32.09,"h":32.09,"l":31.92,"n":16,"o":32.08,"t":"2026-10-22T13:30:00Z","v":1704,"vw":32.038486},{"c":32.175,"h":32.31,"l":32.175,"n":9,"o":32.2,"t":"2026-10-22T13:40:00Z","v":815,"vw":32.220714},{"c":32.76,"h":32.76,"l":32.19,"n":18,"o":32.19,"t":"2026-10-22T13:45:00Z","v":1363,"vw":32.344855},{"c":32.535,"h":32.535,"l":32.435,"n":13,"o":32.435,"t":"2026-10-22T13:55:00Z","v":1203,"vw":32.5258},{"c":32.72,"h":32.72,"l":32.325,"n":39,"o":32.325,"t":"2026-10-22T14:05:00Z","v":5789,"vw":32.352107},{"c":32.58,"h":32.72,"l":32.47,"n":43,"o":32.6,"t":"2026-10-22T14:10:00Z","v":2082,"vw":32.584756},{"c":32.69,"h":32.785,"l":32.46,"n":97,"o":32.58,"t":"2026-10-22T14:15:00Z","v":6871,"vw":32.580195},{"c":32.4975,"h":32.64,"l":32.495,"n":25,"o":32.64,"t":"2026-10-22T14:20:00Z","v":2420,"vw":32.573289},{"c":32.515,"h":32.53,"l":32.515,"n":25,"o":32.53,"t":"2026-10-22T14:25:00Z","v":7170,"vw":32.528592},{"c":32.445,"h":32.6,"l":32.445,"n":86,"o":32.515,"t":"2026-10-22T14:30:00Z","v":9516,"vw":32.510386},{"c":32.42,"h":32.55,"l":32.42,"n":53,"o":32.55,"t":"2026-10-22T14:35:00Z","v":4023,"vw":32.448527},{"c":32.435,"h":32.435,"l":32.335,"n":20,"o":32.335,"t":"2026-10-22T14:40:00Z","v":1271,"vw":32.414444},{"c":32.43,"h":32.53,"l":32.43,"n":34,"o":32.53,"t":"2026-10-22T14:45:00Z","v":1597,"vw":32.47725},{"c":32.19,"h":32.37,"l":32.18,"n":26,"o":32.33,"t":"2026-10-22T14:55:00Z","v":2582,"vw":32.304959},{"c":32.4622,"h":32.4622,"l":32.4622,"n":4,"o":32.4622,"t":"2026-10-22T15:00:00Z","v":311,"vw":32.4622},{"c":32.22,"h":32.33,"l":32.21,"n":13,"o":32.21,"t":"2026-10-22T15:05:00Z","v":719,"vw":32.247275},{"c":32.23,"h":32.25,"l":32.21,"n":22,"o":32.24,"t":"2026-10-22T15:10:00Z","v":968,"vw":32.228334},{"c":32.315,"h":32.315,"l":32.24,"n":8,"o":32.24,"t":"2026-10-22T15:15:00Z","v":462,"vw":32.297143},{"c":32.335,"h":32.34,"l":32.27,"n":43,"o":32.315,"t":"2026-10-22T15:20:00Z","v":1870,"vw":32.302258},{"c":32.26,"h":32.28,"l":32.26,"n":21,"o":32.27,"t":"2026-10-22T15:25:00Z","v":770,"vw":32.2725},{"c":32.17,"h":32.22,"l":32.17,"n":15,"o":32.22,"t":"2026-10-22T15:30:00Z","v":948,"vw":32.204286},{"c":32.165,"h":32.17,"l":32.11,"n":29,"o":32.165,"t":"2026-10-22T15:35:00Z","v":1653,"vw":32.161154},{"c":32.175,"h":32.175,"l":32.175,"n":17,"o":32.175,"t":"2026-10-22T15:40:00Z","v":1520,"vw":32.175},{"c":32.06,"h":32.13,"l":32.05,"n":29,"o":32.13,"t":"2026-10-22T15:45:00Z","v":1156,"vw":32.098333},{"c":32.11,"h":32.11,"l":32.075,"n":30,"o":32.075,"t":"2026-10-22T15:50:00Z","v":1919,"vw":32.0775},{"c":32.08,"h":32.09,"l":32.08,"n":19,"o":32.08,"t":"2026-10-22T15:55:00Z","v":758,"vw":32.083},{"c":31.975,"h":32.08,"l":31.92,"n":64,"o":32.08,"t":"2026-10-22T16:00:00Z","v":4649,"vw":31.984522},{"c":31.94,"h":31.975,"l":31.935,"n":16,"o":31.975,"t":"2026-10-22T16:05:00Z","v":798,"vw":31.949709},{"c":31.94,"h":31.94,"l":31.935,"n":12,"o":31.935,"t":"2026-10-22T16:10:00Z","v":648,"vw":31.93875},{"c":31.86,"h":31.925,"l":31.86,"n":14,"o":31.925,"t":"2026-10-22T16:15:00Z","v":1134,"vw":31.908359},{"c":31.92,"h":31.935,"l":31.92,"n":7,"o":31.935,"t":"2026-10-22T16:20:00Z","v":340,"vw":31.9275},{"c":31.935,"h":31.935,"l":31.93,"n":12,"o":31.93,"t":"2026-10-22T16:25:00Z","v":837,"vw":31.932},{"c":31.85,"h":31.945,"l":31.85,"n":27,"o":31.935,"t":"2026-10-22T16:30:00Z","v":1251,"vw":31.918333},{"c":31.72,"h":31.805,"l":31.72,"n":37,"o":31.77,"t":"2026-10-22T16:35:00Z","v":1390,"vw":31.758358},{"c":31.58,"h":31.58,"l":31.58,"n":8,"o":31.58,"t":"2026-10-22T16:40:00Z","v":390,"vw":31.58},{"c":31.5,"h":31.5,"l":31.495,"n":7,"o":31.495,"t":"2026-10-22T16:45:00Z","v":506,"vw":31.496324},{"c":31.49,"h":31.49,"l":31.2965,"n":31,"o":31.445,"t":"2026-10-22T16:50:00Z","v":2155,"vw":31.449206},{"c":31.505,"h":31.505,"l":31.48,"n":18,"o":31.49,"t":"2026-10-22T16:55:00Z","v":933,"vw":31.488334},{"c":31.725,"h":31.8,"l":31.505,"n":111,"o":31.505,"t":"2026-10-22T17:00:00Z","v":5208,"vw":31.588283},{"c":31.695,"h":31.725,"l":31.685,"n":34,"o":31.72,"t":"2026-10-22T17:05:00Z","v":1517,"vw":31.702396},{"c":31.76,"h":31.83,"l":31.735,"n":31,"o":31.76,"t":"2026-10-22T17:10:00Z","v":1287,"vw":31.784286},{"c":31.785,"h":31.785,"l":31.785,"n":5,"o":31.785,"t":"2026-10-22T17:15:00Z","v":219,"vw":31.785},{"c":31.8,"h":31.88,"l":31.78,"n":22,"o":31.78,"t":"2026-10-22T17:20:00Z","v":738,"vw":31.8125},{"c":31.8,"h":31.8,"l":31.8,"n":8,"o":31.8,"t":"2026-10-22T17:25:00Z","v":376,"vw":31.8},{"c":31.8,"h":31.8,"l":31.8,"n":22,"o":31.8,"t":"2026-10-22T17:30:00Z","v":936,"vw":31.8},{"c":31.95,"h":31.95,"l":31.825,"n":92,"o":31.825,"t":"2026-10-22T17:35:00Z","v":2735,"vw":31.88822},{"c":32.025,"h":32.025,"l":31.99,"n":39,"o":32,"t":"2026-10-22T17:40:00Z","v":1931,"vw":32.012308},{"c":31.95,"h":32.06,"l":31.95,"n":74,"o":32.035,"t":"2026-10-22T17:45:00Z","v":3538,"vw":32.013641},{"c":31.98,"h":31.98,"l":31.95,"n":10,"o":31.95,"t":"2026-10-22T17:50:00Z","v":335,"vw":31.965},{"c":31.92,"h":31.98,"l":31.92,"n":39,"o":31.98,"t":"2026-10-22T17:55:00Z","v":1857,"vw":31.937692},{"c":31.89,"h":31.905,"l":31.85,"n":60,"o":31.905,"t":"2026-10-22T18:00:00Z","v":2244,"vw":31.866638},{"c":31.95,"h":31.96,"l":31.91,"n":49,"o":31.91,"t":"2026-10-22T18:05:00Z","v":1970,"vw":31.932778},{"c":32.035,"h":32.05,"l":31.97,"n":48,"o":31.97,"t":"2026-10-22T18:10:00Z","v":2559,"vw":31.99025},{"c":32.06,"h":32.15,"l":32.045,"n":13,"o":32.11,"t":"2026-10-22T18:15:00Z","v":792,"vw":32.09125},{"c":32.205,"h":32.27,"l":32.14,"n":67,"o":32.15,"t":"2026-10-22T18:20:00Z","v":2461,"vw":32.195852},{"c":32.295,"h":32.3,"l":32.205,"n":63,"o":32.205,"t":"2026-10-22T18:25:00Z","v":3931,"vw":32.276599},{"c":32.31,"h":32.31,"l":32.24,"n":107,"o":32.2975,"t":"2026-10-22T18:30:00Z","v":10891,"vw":32.271601},{"c":32.25,"h":32.2775,"l":32.2,"n":71,"o":32.2775,"t":"2026-10-22T18:35:00Z","v":7075,"vw":32.247491},{"c":32.175,"h":32.22,"l":32.175,"n":80,"o":32.18,"t":"2026-10-22T18:40:00Z","v":4984,"vw":32.197988},{"c":32.16,"h":32.1751,"l":32.14,"n":40,"o":32.175,"t":"2026-10-22T18:45:00Z","v":3508,"vw":32.169667},{"c":32.05,"h":32.145,"l":32.045,"n":117,"o":32.13,"t":"2026-10-22T18:50:00Z","v":4622,"vw":32.107765},{"c":32.04,"h":32.07,"l":32.04,"n":31,"o":32.07,"t":"2026-10-22T18:55:00Z","v":1561,"vw":32.05652},{"c":32.05,"h":32.055,"l":32.045,"n":19,"o":32.045,"t":"2026-10-22T19:00:00Z","v":982,"vw":32.047905},{"c":32.1,"h":32.1,"l":32.045,"n":56,"o":32.045,"t":"2026-10-22T19:05:00Z","v":2038,"vw":32.067707},{"c":32.145,"h":32.15,"l":32.08,"n":59,"o":32.08,"t":"2026-10-22T19:10:00Z","v":2115,"vw":32.115042},{"c":32.115,"h":32.18,"l":32.11,"n":36,"o":32.17,"t":"2026-10-22T19:15:00Z","v":2103,"vw":32.14035},{"c":32.085,"h":32.125,"l":32.06,"n":46,"o":32.12,"t":"2026-10-22T19:20:00Z","v":2607,"vw":32.099775},{"c":32.12,"h":32.17,"l":32.06,"n":82,"o":32.09,"t":"2026-10-22T19:25:00Z","v":4764,"vw":32.110825},{"c":32.13,"h":32.17,"l":32.1,"n":134,"o":32.105,"t":"2026-10-22T19:30:00Z","v":7959,"vw":32.13749},{"c":32.04,"h":32.125,"l":32.04,"n":98,"o":32.125,"t":"2026-10-22T19:35:00Z","v":4037,"vw":32.108855},{"c":32.21,"h":32.21,"l":32.03,"n":140,"o":32.055,"t":"2026-10-22T19:40:00Z","v":8377,"vw":32.11423},{"c":32.16,"h":32.2,"l":32.135,"n":138,"o":32.15,"t":"2026-10-22T19:45:00Z","v":9065,"vw":32.158126},{"c":32.25,"h":32.28,"l":32.17,"n":399,"o":32.17,"t":"2026-10-22T19:50:00Z","v":25508,"vw":32.247388},{"c":32.12,"h":32.35,"l":32.12,"n":684,"o":32.25,"t":"2026-10-22T19:55:00Z","v":40452,"vw":32.233042},{"c":32.12,"h":32.12,"l":32.12,"n":12,"o":32.12,"t":"2026-10-22T20:00:00Z","v":19001,"vw":32.12}],"history":[{"c":33.31,"h":34.62,"l":33.01,"n":4149,"o":34.37,"t":"2024-10-21T04:00:00Z","v":303115,"vw":33.400821},{"c":33.31,"h":33.45,"l":32.45,"n":3186,"o":33.28,"t":"2024-10-22T04:00:00Z","v":173399,"vw":33.095047},{"c":32.02,"h":33.49,"l":31.92,"n":2891,"o":33.21,"t":"2024-10-23T04:00:00Z","v":154620,"vw":32.543131},{"c":32.5,"h":32.5,"l":31.15,"n":4598,"o":31.27,"t":"2024-10-24T04:00:00Z","v":274084,"vw":32.08596},{"c":32.8,"h":34.13,"l":31.1,"n":5245,"o":32.67,"t":"2024-10-25T04:00:00Z","v":237532,"vw":33.39385},{"c":33.33,"h":35.47,"l":33.1,"n":4637,"o":33.1,"t":"2024-10-28T04:00:00Z","v":302043,"vw":34.169125},{"c":32.71,"h":33.5,"l":32.67,"n":3080,"o":32.98,"t":"2024-10-29T04:00:00Z","v":144854,"vw":32.970144},{"c":31.91,"h":33.72,"l":31.91,"n":2973,"o":32.53,"t":"2024-10-30T04:00:00Z","v":132527,"vw":32.567191},{"c":30.83,"h":31.945,"l":30.53,"n":3775,"o":31.77,"t":"2024-10-31T04:00:00Z","v":180935,"vw":31.019147},{"c":31.7,"h":32.18,"l":30.96,"n":5163,"o":30.96,"t":"2024-11-01T04:00:00Z","v":298637,"vw":31.668081},{"c":31.17,"h":32.495,"l":30.67,"n":4178,"o":31.81,"t":"2024-11-04T05:00:00Z","v":308177,"vw":31.474195},{"c":32.99,"h":33,"l":30.125,"n":4028,"o":30.95,"t":"2024-11-05T05:00:00Z","v":219797,"vw":32.049023},{"c":33.51,"h":35.24,"l":33.4,"n":5398,"o":35.23,"t":"2024-11-06T05:00:00Z","v":246804,"vw":34.0155},{"c":34.31,"h":34.9,"l":33.76,"n":4513,"o":34.11,"t":"2024-11-07T05:00:00Z","v":223258,"vw":34.399966},{"c":34.69,"h":34.71,"l":33.8525,"n":4460,"o":34.61,"t":"2024-11-08T05:00:00Z","v":199471,"vw":34.416786},{"c":34.64,"h":35.1866,"l":33.61,"n":3604,"o":33.61,"t":"2024-11-11T05:00:00Z","v":224802,"vw":34.413153},{"c":33.75,"h":34.43,"l":32.65,"n":3930,"o":34.14,"t":"2024-11-12T05:00:00Z","v":218277,"vw":33.530023},{"c":34.17,"h":34.78,"l":33.57,"n":4792,"o":33.99,"t":"2024-11-13T05:00:00Z","v":327330,"vw":34.325336},{"c":32.62,"h":34.5,"l":32.59,"n":5323,"o":34.04,"t":"2024-11-14T05:00:00Z","v":208079,"vw":33.408184},{"c":31.59,"h":33.4,"l":30.87,"n":6355,"o":32.72,"t":"2024-11-15T05:00:00Z","v":394159,"vw":32.109693},{"c":31.05,"h":31.73,"l":30.65,"n":5460,"o":31.25,"t":"2024-11-18T05:00:00Z","v":287570,"vw":31.060722},{"c":32.56,"h":32.94,"l":30.52,"n":4715,"o":30.96,"t":"2024-11-19T05:00:00Z","v":198016,"vw":32.400328},{"c":32.42,"h":33.61,"l":32.1,"n":3566,"o":32.6,"t":"2024-11-20T05:00:00Z","v":128283,"vw":32.501184},{"c":32.12,"h":32.7,"l":31.74,"n":3688,"o":32.57,"t":"2024-11-21T05:00:00Z","v":170016,"vw":32.148369},{"c":32.28,"h":33.24,"l":32.09,"n":2920,"o":32.21,"t":"2024-11-22T05:00:00Z","v":193931,"vw":32.73184},{"c":32.79,"h":33.9434,"l":32.6,"n":5212,"o":32.6,"t":"2024-11-25T05:00:00Z","v":466802,"vw":33.129609},{"c":32.45,"h":33.66,"l":31.66,"n":5389,"o":32.8,"t":"2024-11-26T05:00:00Z","v":373580,"vw":32.817792},{"c":32.83,"h":33.32,"l":32.04,"n":2813,"o":32.77,"t":"2024-11-27T05:00:00Z","v":203070,"vw":32.847603},{"c":32.74,"h":33.335,"l":32.615,"n":2472,"o":32.93,"t":"2024-11-29T05:00:00Z","v":146601,"vw":32.943937},{"c":32.49,"h":33.29,"l":31.82,"n":3666,"o":32.74,"t":"2024-12-02T05:00:00Z","v":186673,"vw":32.523125},{"c":32.22,"h":33.235,"l":32.11,"n":2326,"o":32.62,"t":"2024-12-03T05:00:00Z","v":98714,"vw":32.497823},{"c":31.75,"h":32.66,"l":31.23,"n":4583,"o":32.22,"t":"2024-12-04T05:00:00Z","v":264641,"vw":31.739083},{"c":30.97,"h":32.33,"l":30.93,"n":4352,"o":31.94,"t":"2024-12-05T05:00:00Z","v":256253,"vw":31.243814},{"c":31.52,"h":31.75,"l":30.52,"n":3853,"o":31.01,"t":"2024-12-06T05:00:00Z","v":212301,"vw":31.209744},{"c":31.85,"h":32.525,"l":30.72,"n":2582,"o":31.48,"t":"2024-12-09T05:00:00Z","v":135608,"vw":31.79623},{"c":31.85,"h":32.05,"l":31.29,"n":2336,"o":31.89,"t":"2024-12-10T05:00:00Z","v":86094,"vw":31.773864},{"c":30.77,"h":32.53,"l":30.09,"n":5265,"o":31.95,"t":"2024-12-11T05:00:00Z","v":298997,"vw":31.007862},{"c":30.31,"h":31.5286,"l":30.28,"n":4011,"o":30.79,"t":"2024-12-12T05:00:00Z","v":180845,"vw":30.771451},{"c":28.91,"h":29.83,"l":28.269,"n":7268,"o":29.03,"t":"2024-12-13T05:00:00Z","v":649506,"vw":28.906548},{"c":29.33,"h":29.91,"l":28.17,"n":4075,"o":28.53,"t":"2024-12-16T05:00:00Z","v":630154,"vw":28.773769},{"c":29.4,"h":29.82,"l":28.62,"n":3205,"o":28.86,"t":"2024-12-17T05:00:00Z","v":456981,"vw":29.099653},{"c":28.26,"h":29.67,"l":27.86,"n":4183,"o":29.67,"t":"2024-12-18T05:00:00Z","v":519812,"vw":28.32392},{"c":28.42,"h":29.18,"l":27.69,"n":3912,"o":28.6,"t":"2024-12-19T05:00:00Z","v":176593,"vw":28.456976},{"c":28.325,"h":29.29,"l":27.79,"n":3545,"o":28.7,"t":"2024-12-20T05:00:00Z","v":283341,"vw":28.459651},{"c":28.14,"h":28.86,"l":27.96,"n":2873,"o":28.86,"t":"2024-12-23T05:00:00Z","v":1179282,"vw":28.18759},{"c":28.66,"h":28.78,"l":27.77,"n":1549,"o":28.19,"t":"2024-12-24T05:00:00Z","v":148988,"vw":28.189024},{"c":30.22,"h":30.36,"l":28.25,"n":3385,"o":28.52,"t":"2024-12-26T05:00:00Z","v":565949,"vw":29.642032},{"c":29.18,"h":30.83,"l":29.01,"n":3623,"o":30.22,"t":"2024-12-27T05:00:00Z","v":182145,"vw":29.43273},{"c":29.03,"h":29.37,"l":28.37,"n":3005,"o":28.77,"t":"2024-12-30T05:00:00Z","v":101376,"vw":28.921856},{"c":29.5,"h":29.7,"l":28.71,"n":3027,"o":29.28,"t":"2024-12-31T05:00:00Z","v":96440,"vw":29.303436},{"c":29.82,"h":30.42,"l":29.25,"n":6442,"o":29.5,"t":"2025-01-02T05:00:00Z","v":366150,"vw":29.774812},{"c":29.86,"h":30.216,"l":29.46,"n":2509,"o":29.97,"t":"2025-01-03T05:00:00Z","v":81213,"vw":29.98405},{"c":29.87,"h":30.26,"l":29.4,"n":3512,"o":30.24,"t":"2025-01-06T05:00:00Z","v":232671,"vw":29.973506},{"c":30.82,"h":31.65,"l":29.86,"n":3707,"o":30.19,"t":"2025-01-07T05:00:00Z","v":222514,"vw":30.831723},{"c":30.23,"h":31.38,"l":30.17,"n":3447,"o":30.88,"t":"2025-01-08T05:00:00Z","v":228474,"vw":30.571735},{"c":30.4,"h":30.56,"l":29.19,"n":4472,"o":29.48,"t":"2025-01-10T05:00:00Z","v":312983,"vw":30.032717},{"c":30.03,"h":30.77,"l":29.3,"n":3752,"o":30.23,"t":"2025-01-13T05:00:00Z","v":245966,"vw":29.895872},{"c":28.56,"h":30.2435,"l":28.5,"n":5178,"o":30.2,"t":"2025-01-14T05:00:00Z","v":332656,"vw":29.21125},{"c":29.44,"h":29.99,"l":28.22,"n":3610,"o":29,"t":"2025-01-15T05:00:00Z","v":814248,"vw":28.477742},{"c":29.1,"h":29.905,"l":28.31,"n":3973,"o":29.44,"t":"2025-01-16T05:00:00Z","v":234035,"vw":29.278414},{"c":29.02,"h":29.755,"l":28.52,"n":4009,"o":29.28,"t":"2025-01-17T05:00:00Z","v":152291,"vw":29.048144},{"c":30,"h":30.99,"l":29,"n":3423,"o":29.22,"t":"2025-01-21T05:00:00Z","v":156982,"vw":29.789885},{"c":31.02,"h":31.3216,"l":29.97,"n":4526,"o":30,"t":"2025-01-22T05:00:00Z","v":486585,"vw":30.540231},{"c":32.7,"h":33.1,"l":30.81,"n":3698,"o":31.15,"t":"2025-01-23T05:00:00Z","v":312309,"vw":32.258596},{"c":33,"h":33.37,"l":31.735,"n":4172,"o":32.9,"t":"2025-01-24T05:00:00Z","v":180947,"vw":32.91842},{"c":32.26,"h":33.9284,"l":32.01,"n":4115,"o":32.52,"t":"2025-01-27T05:00:00Z","v":149446,"vw":32.828884},{"c":32.08,"h":33.54,"l":31.73,"n":3419,"o":32.52,"t":"2025-01-28T05:00:00Z","v":126462,"vw":32.336448},{"c":31.64,"h":32.98,"l":31.16,"n":2812,"o":32.25,"t":"2025-01-29T05:00:00Z","v":78064,"vw":31.697205},{"c":32.61,"h":33.06,"l":31.415,"n":3497,"o":32.02,"t":"2025-01-30T05:00:00Z","v":196455,"vw":32.470205},{"c":32.88,"h":33.6,"l":31.76,"n":3735,"o":32.58,"t":"2025-01-31T05:00:00Z","v":185266,"vw":32.860879},{"c":31.17,"h":32.68,"l":31.02,"n":3445,"o":32.11,"t":"2025-02-03T05:00:00Z","v":106212,"vw":31.384621},{"c":30.76,"h":31.94,"l":30.74,"n":2922,"o":31.18,"t":"2025-02-04T05:00:00Z","v":78036,"vw":31.142554},{"c":30.59,"h":31.38,"l":30.265,"n":3087,"o":30.65,"t":"2025-02-05T05:00:00Z","v":195301,"vw":31.039484},{"c":29.97,"h":31.972,"l":29.86,"n":2656,"o":30.89,"t":"2025-02-06T05:00:00Z","v":163214,"vw":30.585879},{"c":30.05,"h":30.39,"l":29.13,"n":3206,"o":30,"t":"2025-02-07T05:00:00Z","v":192177,"vw":29.836065},{"c":29.44,"h":30.45,"l":29.185,"n":2740,"o":30.45,"t":"2025-02-10T05:00:00Z","v":130404,"vw":29.549241},{"c":28.205,"h":30.12,"l":28,"n":4272,"o":29.75,"t":"2025-02-11T05:00:00Z","v":276475,"vw":28.624383},{"c":29.56,"h":29.785,"l":28.1,"n":2586,"o":28.27,"t":"2025-02-12T05:00:00Z","v":138968,"vw":29.214091},{"c":29.74,"h":30.05,"l":29.2148,"n":1899,"o":29.77,"t":"2025-02-13T05:00:00Z","v":76650,"vw":29.743406},{"c":29.6,"h":30.72,"l":28.4131,"n":2274,"o":29.75,"t":"2025-02-14T05:00:00Z","v":90945,"vw":29.808318},{"c":29.2,"h":30.74,"l":28.92,"n":2312,"o":30.25,"t":"2025-02-18T05:00:00Z","v":187208,"vw":29.785642},{"c":29.77,"h":29.93,"l":29.03,"n":2138,"o":29.33,"t":"2025-02-19T05:00:00Z","v":130462,"vw":29.674585},{"c":29.87,"h":30.49,"l":29.155,"n":2623,"o":29.68,"t":"2025-02-20T05:00:00Z","v":176579,"vw":29.814989},{"c":29.92,"h":30.3541,"l":29.45,"n":1871,"o":29.88,"t":"2025-02-21T05:00:00Z","v":63987,"vw":29.848911},{"c":29.99,"h":30.41,"l":29.31,"n":3939,"o":29.85,"t":"2025-02-24T05:00:00Z","v":467304,"vw":29.886194},{"c":29.21,"h":30.96,"l":29.04,"n":4407,"o":29.65,"t":"2025-02-25T05:00:00Z","v":398725,"vw":30.061549},{"c":30.77,"h":31.44,"l":28,"n":4759,"o":28,"t":"2025-02-26T05:00:00Z","v":498575,"vw":30.650927},{"c":29.58,"h":31.3064,"l":29.28,"n":3982,"o":29.97,"t":"2025-02-27T05:00:00Z","v":290218,"vw":30.005825},{"c":29.37,"h":30.38,"l":28.66,"n":3131,"o":29.66,"t":"2025-02-28T05:00:00Z","v":181954,"vw":29.349623},{"c":28.88,"h":30.01,"l":28.52,"n":2711,"o":29.78,"t":"2025-03-03T05:00:00Z","v":151068,"vw":28.829121},{"c":29.25,"h":29.57,"l":28.24,"n":4145,"o":29,"t":"2025-03-04T05:00:00Z","v":249624,"vw":28.91983},{"c":30.25,"h":30.28,"l":29.22,"n":3046,"o":29.4,"t":"2025-03-05T05:00:00Z","v":198529,"vw":29.934335},{"c":30.81,"h":31.145,"l":29.76,"n":5108,"o":30,"t":"2025-03-06T05:00:00Z","v":308960,"vw":30.513633},{"c":29.8,"h":31.2,"l":29.42,"n":2921,"o":31.04,"t":"2025-03-07T05:00:00Z","v":173651,"vw":30.177358},{"c":29,"h":30.4424,"l":28.99,"n":4027,"o":29.52,"t":"2025-03-10T04:00:00Z","v":203856,"vw":29.353514},{"c":28.42,"h":29.82,"l":27.19,"n":6967,"o":29.82,"t":"2025-03-11T04:00:00Z","v":503377,"vw":28.136958},{"c":29.05,"h":29.33,"l":28.11,"n":4613,"o":28.44,"t":"2025-03-12T04:00:00Z","v":317259,"vw":28.838445},{"c":28.27,"h":28.79,"l":27.98,"n":3394,"o":28.68,"t":"2025-03-13T04:00:00Z","v":264073,"vw":28.426822},{"c":28.8,"h":29.84,"l":28.41,"n":3709,"o":28.73,"t":"2025-03-14T04:00:00Z","v":345561,"vw":28.869888},{"c":30.04,"h":30.36,"l":28.59,"n":4545,"o":28.63,"t":"2025-03-17T04:00:00Z","v":1783266,"vw":29.737048},{"c":28.375,"h":30.32,"l":28.07,"n":3002,"o":29.82,"t":"2025-03-18T04:00:00Z","v":192901,"vw":28.626258},{"c":28.71,"h":29.2095,"l":28.07,"n":2706,"o":28.73,"t":"2025-03-19T04:00:00Z","v":139833,"vw":28.645336},{"c":30.43,"h":31.64,"l":29.21,"n":5176,"o":29.6,"t":"2025-03-20T04:00:00Z","v":551340,"vw":30.323248},{"c":29.81,"h":30.97,"l":29.22,"n":2647,"o":30.02,"t":"2025-03-21T04:00:00Z","v":440012,"vw":30.23258},{"c":29.64,"h":30.005,"l":29.09,"n":5506,"o":29.96,"t":"2025-03-24T04:00:00Z","v":377414,"vw":29.646595},{"c":29.32,"h":30.04,"l":29.03,"n":2319,"o":30.04,"t":"2025-03-25T04:00:00Z","v":165909,"vw":29.356802},{"c":29.47,"h":30,"l":29.0737,"n":5422,"o":30,"t":"2025-03-26T04:00:00Z","v":336514,"vw":29.476056},{"c":30.13,"h":30.34,"l":28.92,"n":4343,"o":29.03,"t":"2025-03-27T04:00:00Z","v":555272,"vw":29.925719},{"c":29.58,"h":30.5,"l":29.285,"n":3025,"o":30.2,"t":"2025-03-28T04:00:00Z","v":197603,"vw":29.62173},{"c":29.67,"h":29.84,"l":28,"n":3875,"o":29.03,"t":"2025-03-31T04:00:00Z","v":260488,"vw":29.113539},{"c":28.63,"h":29.67,"l":28.385,"n":6286,"o":29.65,"t":"2025-04-01T04:00:00Z","v":864861,"vw":29.247053},{"c":29.43,"h":29.9,"l":28.43,"n":4384,"o":28.43,"t":"2025-04-02T04:00:00Z","v":633395,"vw":29.349492},{"c":29.04,"h":29.575,"l":28.41,"n":5680,"o":28.73,"t":"2025-04-03T04:00:00Z","v":234006,"vw":29.07008},{"c":27.26,"h":28.555,"l":27.19,"n":7372,"o":28.32,"t":"2025-04-04T04:00:00Z","v":291844,"vw":27.665349},{"c":26.28,"h":27.195,"l":24.8387,"n":10696,"o":25.84,"t":"2025-04-07T04:00:00Z","v":766874,"vw":26.162184},{"c":24.53,"h":27.67,"l":24.49,"n":4725,"o":26.83,"t":"2025-04-08T04:00:00Z","v":332522,"vw":25.337234},{"c":26.12,"h":26.31,"l":23.15,"n":4249,"o":24.09,"t":"2025-04-09T04:00:00Z","v":349978,"vw":25.413836},{"c":25.82,"h":26.29,"l":24.61,"n":6984,"o":26,"t":"2025-04-10T04:00:00Z","v":480585,"vw":25.622523},{"c":26.59,"h":26.745,"l":25,"n":3748,"o":26,"t":"2025-04-11T04:00:00Z","v":253093,"vw":26.266888},{"c":26.92,"h":27.4899,"l":26.37,"n":3537,"o":27.16,"t":"2025-04-14T04:00:00Z","v":212590,"vw":26.889862},{"c":27.31,"h":27.68,"l":26.76,"n":4307,"o":26.83,"t":"2025-04-15T04:00:00Z","v":395006,"vw":27.277362},{"c":27.87,"h":28.18,"l":26.37,"n":4716,"o":27.09,"t":"2025-04-16T04:00:00Z","v":735485,"vw":27.211369},{"c":28.41,"h":28.55,"l":27.06,"n":4085,"o":27.65,"t":"2025-04-17T04:00:00Z","v":189557,"vw":28.248861},{"c":29.41,"h":30,"l":28,"n":6248,"o":28.28,"t":"2025-04-21T04:00:00Z","v":391306,"vw":29.46085},{"c":29.52,"h":29.85,"l":27.85,"n":5096,"o":29.54,"t":"2025-04-22T04:00:00Z","v":291782,"vw":29.304765},{"c":29.8,"h":30.85,"l":27.55,"n":3766,"o":29.3,"t":"2025-04-23T04:00:00Z","v":213018,"vw":30.038571},{"c":30.36,"h":30.43,"l":29.0103,"n":2942,"o":29.83,"t":"2025-04-24T04:00:00Z","v":231509,"vw":29.915769},{"c":30.16,"h":31.025,"l":29.97,"n":3461,"o":30.6,"t":"2025-04-25T04:00:00Z","v":251251,"vw":30.66372},{"c":30.61,"h":31.2009,"l":30.21,"n":1972,"o":30.21,"t":"2025-04-28T04:00:00Z","v":169696,"vw":30.681061},{"c":30.47,"h":31.06,"l":30.28,"n":2183,"o":30.88,"t":"2025-04-29T04:00:00Z","v":83735,"vw":30.681066},{"c":30.1,"h":30.76,"l":30.01,"n":2591,"o":30.27,"t":"2025-04-30T04:00:00Z","v":127223,"vw":30.2856},{"c":30.15,"h":30.59,"l":29.66,"n":2131,"o":30.01,"t":"2025-05-01T04:00:00Z","v":105785,"vw":30.105996},{"c":30.46,"h":31.38,"l":30.22,"n":3146,"o":30.22,"t":"2025-05-02T04:00:00Z","v":133262,"vw":30.653153},{"c":30.63,"h":30.88,"l":29.5,"n":3822,"o":30.3,"t":"2025-05-05T04:00:00Z","v":212322,"vw":30.404504},{"c":28.06,"h":30.63,"l":27.895,"n":4747,"o":30.5,"t":"2025-05-06T04:00:00Z","v":194586,"vw":28.525317},{"c":29.92,"h":30.44,"l":27.8834,"n":5590,"o":29.95,"t":"2025-05-07T04:00:00Z","v":287058,"vw":29.744936},{"c":29.79,"h":30.3999,"l":28.83,"n":5846,"o":29.96,"t":"2025-05-08T04:00:00Z","v":525230,"vw":29.433254},{"c":28.4,"h":30.1909,"l":28.35,"n":4124,"o":29.86,"t":"2025-05-09T04:00:00Z","v":311377,"vw":29.026518},{"c":29.54,"h":29.645,"l":28.25,"n":4223,"o":29.12,"t":"2025-05-12T04:00:00Z","v":283716,"vw":29.030951},{"c":28.55,"h":29.42,"l":27.9,"n":6381,"o":29.42,"t":"2025-05-13T04:00:00Z","v":541174,"vw":28.351973},{"c":27.69,"h":29.25,"l":27.465,"n":4837,"o":28.53,"t":"2025-05-14T04:00:00Z","v":352501,"vw":27.921541},{"c":29.06,"h":29.23,"l":27.44,"n":8203,"o":27.8,"t":"2025-05-15T04:00:00Z","v":547441,"vw":28.296434},{"c":30.37,"h":30.5,"l":28.715,"n":5485,"o":29.24,"t":"2025-05-16T04:00:00Z","v":416728,"vw":30.033502},{"c":31,"h":31.46,"l":30.27,"n":5631,"o":30.36,"t":"2025-05-19T04:00:00Z","v":432150,"vw":30.95981},{"c":32.39,"h":32.72,"l":29.73,"n":5299,"o":30.6,"t":"2025-05-20T04:00:00Z","v":369062,"vw":31.854699},{"c":31.66,"h":32.99,"l":31.03,"n":3454,"o":32.45,"t":"2025-05-21T04:00:00Z","v":275588,"vw":32.180442},{"c":31.21,"h":31.75,"l":31.1,"n":2081,"o":31.56,"t":"2025-05-22T04:00:00Z","v":100819,"vw":31.345059},{"c":31.16,"h":31.33,"l":28.79,"n":2364,"o":30.88,"t":"2025-05-23T04:00:00Z","v":98828,"vw":30.885089},{"c":32.04,"h":33.3,"l":31.99,"n":7191,"o":33.11,"t":"2025-05-27T04:00:00Z","v":787427,"vw":32.514003},{"c":31.49,"h":33,"l":31.14,"n":9492,"o":32.55,"t":"2025-05-28T04:00:00Z","v":1052994,"vw":32.087727},{"c":35.04,"h":35.08,"l":31.34,"n":9616,"o":31.84,"t":"2025-05-29T04:00:00Z","v":1069510,"vw":33.464846},{"c":36.6,"h":36.97,"l":34.35,"n":10298,"o":34.86,"t":"2025-05-30T04:00:00Z","v":817284,"vw":36.143646},{"c":38.65,"h":39.28,"l":36.65,"n":11889,"o":37.03,"t":"2025-06-02T04:00:00Z","v":996261,"vw":38.545102},{"c":38.64,"h":39.0455,"l":37.95,"n":7878,"o":38.5,"t":"2025-06-03T04:00:00Z","v":433129,"vw":38.508976},{"c":37.7,"h":39.3295,"l":37.55,"n":5978,"o":38.5,"t":"2025-06-04T04:00:00Z","v":328813,"vw":38.172809},{"c":38.02,"h":38.29,"l":37.12,"n":5369,"o":37.81,"t":"2025-06-05T04:00:00Z","v":201988,"vw":37.884033},{"c":37.25,"h":38.6,"l":37.08,"n":9513,"o":37.82,"t":"2025-06-06T04:00:00Z","v":549586,"vw":37.824919},{"c":36.07,"h":37.461,"l":35.38,"n":11102,"o":37.25,"t":"2025-06-09T04:00:00Z","v":777933,"vw":36.197767},{"c":35.93,"h":37.56,"l":35.1,"n":7417,"o":36.31,"t":"2025-06-10T04:00:00Z","v":509274,"vw":36.045169},{"c":35.56,"h":37.1,"l":35.51,"n":5759,"o":36.2,"t":"2025-06-11T04:00:00Z","v":508412,"vw":36.120522},{"c":35.63,"h":36.85,"l":35,"n":10442,"o":35.5,"t":"2025-06-12T04:00:00Z","v":1066085,"vw":35.416216},{"c":34.68,"h":36.01,"l":34.28,"n":7273,"o":35.36,"t":"2025-06-13T04:00:00Z","v":435478,"vw":35.179594},{"c":32.91,"h":34.68,"l":32.57,"n":7645,"o":34.68,"t":"2025-06-16T04:00:00Z","v":410565,"vw":33.150557},{"c":32.36,"h":33.5,"l":31.52,"n":7794,"o":32.79,"t":"2025-06-17T04:00:00Z","v":449337,"vw":32.232357},{"c":31.7,"h":32.86,"l":31.5,"n":8562,"o":32.35,"t":"2025-06-18T04:00:00Z","v":444801,"vw":32.05572},{"c":31.34,"h":32.28,"l":31.28,"n":5375,"o":31.9,"t":"2025-06-20T04:00:00Z","v":339675,"vw":31.803362},{"c":31.12,"h":31.9863,"l":30.8,"n":6044,"o":31.28,"t":"2025-06-23T04:00:00Z","v":325779,"vw":31.373781},{"c":32.01,"h":32.06,"l":30.93,"n":6979,"o":31.15,"t":"2025-06-24T04:00:00Z","v":788635,"vw":31.340098},{"c":32.01,"h":32.35,"l":30.83,"n":6410,"o":32.02,"t":"2025-06-25T04:00:00Z","v":355979,"vw":31.867187},{"c":32.02,"h":32.55,"l":31.97,"n":3740,"o":32.02,"t":"2025-06-26T04:00:00Z","v":223455,"vw":32.208248},{"c":31.12,"h":32.49,"l":30.86,"n":4090,"o":32.1,"t":"2025-06-27T04:00:00Z","v":208886,"vw":31.420143},{"c":31.38,"h":31.775,"l":30.76,"n":4754,"o":31.13,"t":"2025-06-30T04:00:00Z","v":296110,"vw":31.214476},{"c":32.84,"h":33.72,"l":31.37,"n":8490,"o":31.55,"t":"2025-07-01T04:00:00Z","v":428947,"vw":32.784181},{"c":32.75,"h":33.95,"l":32.49,"n":7225,"o":33,"t":"2025-07-02T04:00:00Z","v":456176,"vw":32.950431},{"c":33.02,"h":33.06,"l":32.6,"n":2572,"o":32.72,"t":"2025-07-03T04:00:00Z","v":121185,"vw":32.884223},{"c":32.41,"h":33.3547,"l":32.2,"n":4225,"o":33.17,"t":"2025-07-07T04:00:00Z","v":224457,"vw":32.623486},{"c":33.28,"h":33.39,"l":32.3,"n":3865,"o":32.64,"t":"2025-07-08T04:00:00Z","v":182072,"vw":33.011611},{"c":34.58,"h":35.11,"l":33.03,"n":6214,"o":33.49,"t":"2025-07-09T04:00:00Z","v":311307,"vw":34.384227},{"c":35.45,"h":35.7519,"l":33.905,"n":6145,"o":34.15,"t":"2025-07-10T04:00:00Z","v":532680,"vw":35.128459},{"c":35.02,"h":35.28,"l":34.45,"n":3695,"o":35.28,"t":"2025-07-11T04:00:00Z","v":178526,"vw":34.932094},{"c":35.3,"h":35.69,"l":34.49,"n":3814,"o":35.02,"t":"2025-07-14T04:00:00Z","v":171687,"vw":35.282249},{"c":35.15,"h":35.64,"l":34.6845,"n":4005,"o":35.26,"t":"2025-07-15T04:00:00Z","v":175963,"vw":35.047418},{"c":35.745,"h":35.955,"l":35.17,"n":3467,"o":35.4,"t":"2025-07-16T04:00:00Z","v":157445,"vw":35.575268},{"c":36.21,"h":36.36,"l":35.3,"n":3082,"o":35.56,"t":"2025-07-17T04:00:00Z","v":120120,"vw":36.017121},{"c":36.31,"h":36.94,"l":35.83,"n":3836,"o":36.04,"t":"2025-07-18T04:00:00Z","v":210685,"vw":36.388365},{"c":36.93,"h":37.33,"l":36.19,"n":3872,"o":36.79,"t":"2025-07-21T04:00:00Z","v":232480,"vw":36.875625},{"c":37.15,"h":37.625,"l":36.625,"n":4452,"o":36.93,"t":"2025-07-22T04:00:00Z","v":324597,"vw":37.20309},{"c":36.05,"h":37.61,"l":36.035,"n":5591,"o":37.61,"t":"2025-07-23T04:00:00Z","v":533022,"vw":36.690096},{"c":35.27,"h":36.305,"l":34.88,"n":3302,"o":36,"t":"2025-07-24T04:00:00Z","v":127201,"vw":35.414635},{"c":35.17,"h":35.655,"l":34.74,"n":3025,"o":35.38,"t":"2025-07-25T04:00:00Z","v":217797,"vw":35.204123},{"c":33.94,"h":36.2,"l":33.36,"n":4344,"o":35.04,"t":"2025-07-28T04:00:00Z","v":202351,"vw":34.299814},{"c":33.91,"h":36.135,"l":33.59,"n":4577,"o":34,"t":"2025-07-29T04:00:00Z","v":441873,"vw":34.188407},{"c":33.5,"h":34.61,"l":33.025,"n":4459,"o":33.89,"t":"2025-07-30T04:00:00Z","v":312393,"vw":33.677853},{"c":32.77,"h":33.9472,"l":32,"n":3659,"o":33.31,"t":"2025-07-31T04:00:00Z","v":267682,"vw":32.745441},{"c":32.99,"h":33.4625,"l":32.01,"n":3603,"o":32.48,"t":"2025-08-01T04:00:00Z","v":386223,"vw":32.873846},{"c":32.53,"h":33.495,"l":32.17,"n":3346,"o":32.83,"t":"2025-08-04T04:00:00Z","v":178780,"vw":32.768785},{"c":32.5,"h":32.9678,"l":32.26,"n":2853,"o":32.63,"t":"2025-08-05T04:00:00Z","v":165149,"vw":32.502314},{"c":32.1,"h":32.62,"l":30.99,"n":6896,"o":32.17,"t":"2025-08-06T04:00:00Z","v":584804,"vw":31.670618},{"c":31.93,"h":33.125,"l":31.24,"n":7768,"o":32.15,"t":"2025-08-07T04:00:00Z","v":593077,"vw":31.993508},{"c":31.97,"h":33,"l":31.285,"n":5167,"o":32.16,"t":"2025-08-08T04:00:00Z","v":386413,"vw":31.889189},{"c":31.89,"h":32.245,"l":31.02,"n":3779,"o":32.18,"t":"2025-08-11T04:00:00Z","v":276165,"vw":31.919419},{"c":31.87,"h":32.33,"l":31.035,"n":5495,"o":32.1,"t":"2025-08-12T04:00:00Z","v":429512,"vw":31.709812},{"c":33,"h":33.73,"l":31.71,"n":4144,"o":32.1,"t":"2025-08-13T04:00:00Z","v":303147,"vw":33.119201},{"c":33.06,"h":33.3,"l":32.095,"n":5916,"o":32.91,"t":"2025-08-14T04:00:00Z","v":373760,"vw":32.888155},{"c":32.88,"h":33.8,"l":32.71,"n":2567,"o":33.15,"t":"2025-08-15T04:00:00Z","v":180187,"vw":33.092014},{"c":32.31,"h":33.265,"l":31.85,"n":4525,"o":33.09,"t":"2025-08-18T04:00:00Z","v":193933,"vw":32.457838},{"c":32.34,"h":33.03,"l":31.37,"n":3782,"o":32.29,"t":"2025-08-19T04:00:00Z","v":215960,"vw":32.408157},{"c":32.49,"h":33.2,"l":32.175,"n":4256,"o":32.3,"t":"2025-08-20T04:00:00Z","v":473405,"vw":32.556415},{"c":32.67,"h":33.105,"l":32.07,"n":4200,"o":32.35,"t":"2025-08-21T04:00:00Z","v":382254,"vw":32.669206},{"c":32.93,"h":33.62,"l":32.65,"n":5243,"o":32.89,"t":"2025-08-22T04:00:00Z","v":289496,"vw":33.048353},{"c":32.59,"h":33.32,"l":32.385,"n":3894,"o":33,"t":"2025-08-25T04:00:00Z","v":226423,"vw":32.742845},{"c":32.61,"h":32.95,"l":32.16,"n":3996,"o":32.6,"t":"2025-08-26T04:00:00Z","v":187175,"vw":32.584103},{"c":32.65,"h":33.0777,"l":32.42,"n":3718,"o":32.42,"t":"2025-08-27T04:00:00Z","v":202390,"vw":32.754148},{"c":32.24,"h":32.67,"l":31.98,"n":3468,"o":32.63,"t":"2025-08-28T04:00:00Z","v":243169,"vw":32.358152},{"c":32.22,"h":32.835,"l":31.85,"n":3690,"o":32.48,"t":"2025-08-29T04:00:00Z","v":210032,"vw":32.141474},{"c":32.26,"h":33.22,"l":31.9,"n":4210,"o":32.33,"t":"2025-09-02T04:00:00Z","v":238128,"vw":32.445647},{"c":35.27,"h":35.515,"l":32.35,"n":6957,"o":32.35,"t":"2025-09-03T04:00:00Z","v":516959,"vw":34.495711},{"c":35.26,"h":35.95,"l":34.6,"n":4905,"o":35.54,"t":"2025-09-04T04:00:00Z","v":362636,"vw":35.24685},{"c":37.2,"h":37.2,"l":35.33,"n":7103,"o":35.33,"t":"2025-09-05T04:00:00Z","v":638437,"vw":36.162053},{"c":36.64,"h":38.2,"l":36.35,"n":4435,"o":37.51,"t":"2025-09-08T04:00:00Z","v":236390,"vw":36.978722},{"c":36.59,"h":36.92,"l":35.33,"n":3403,"o":36.21,"t":"2025-09-09T04:00:00Z","v":213173,"vw":36.569287},{"c":36.405,"h":37.16,"l":35.66,"n":4316,"o":36.83,"t":"2025-09-10T04:00:00Z","v":272229,"vw":36.302152},{"c":36.57,"h":36.65,"l":35.91,"n":3236,"o":36.28,"t":"2025-09-11T04:00:00Z","v":162231,"vw":36.338472},{"c":35.24,"h":36.755,"l":35.21,"n":3663,"o":36.52,"t":"2025-09-12T04:00:00Z","v":184758,"vw":35.656629},{"c":34.42,"h":35.45,"l":34.18,"n":3212,"o":35.01,"t":"2025-09-15T04:00:00Z","v":137055,"vw":34.481906},{"c":33.805,"h":35.09,"l":33.64,"n":3228,"o":34.36,"t":"2025-09-16T04:00:00Z","v":174180,"vw":33.988718},{"c":33.415,"h":34.47,"l":33.1,"n":6567,"o":33.58,"t":"2025-09-17T04:00:00Z","v":553928,"vw":33.811846},{"c":33.415,"h":34.415,"l":32.4,"n":5081,"o":33.42,"t":"2025-09-18T04:00:00Z","v":297645,"vw":33.163843},{"c":32.6,"h":34.1279,"l":32.47,"n":2469,"o":33.83,"t":"2025-09-19T04:00:00Z","v":161930,"vw":32.807352},{"c":33.25,"h":34,"l":32.5,"n":2960,"o":32.76,"t":"2025-09-22T04:00:00Z","v":135836,"vw":33.166942},{"c":34.42,"h":34.58,"l":33.05,"n":3927,"o":33.24,"t":"2025-09-23T04:00:00Z","v":295487,"vw":34.221854},{"c":34.27,"h":35.9699,"l":33.82,"n":3348,"o":34.6,"t":"2025-09-24T04:00:00Z","v":351786,"vw":34.270716},{"c":34.08,"h":34.34,"l":33.5,"n":3278,"o":34.07,"t":"2025-09-25T04:00:00Z","v":357571,"vw":33.988438},{"c":34.02,"h":35.0025,"l":33.96,"n":3254,"o":34.19,"t":"2025-09-26T04:00:00Z","v":366426,"vw":34.273275},{"c":34.34,"h":34.75,"l":33.9,"n":2898,"o":34.06,"t":"2025-09-29T04:00:00Z","v":309603,"vw":34.332333},{"c":36.33,"h":36.72,"l":34.08,"n":5757,"o":34.37,"t":"2025-09-30T04:00:00Z","v":493082,"vw":35.659652},{"c":35.93,"h":36.96,"l":35.6101,"n":3713,"o":36.25,"t":"2025-10-01T04:00:00Z","v":353781,"vw":36.178495},{"c":35.29,"h":37,"l":35.1,"n":3728,"o":35.75,"t":"2025-10-02T04:00:00Z","v":278818,"vw":35.355526},{"c":34.21,"h":35.5,"l":34.0859,"n":3623,"o":34.99,"t":"2025-10-03T04:00:00Z","v":401802,"vw":34.499766},{"c":34.01,"h":35.08,"l":33.88,"n":3217,"o":34.28,"t":"2025-10-06T04:00:00Z","v":318532,"vw":34.369002},{"c":34.22,"h":34.538,"l":33.79,"n":3873,"o":34.25,"t":"2025-10-07T04:00:00Z","v":282325,"vw":34.181173},{"c":33.99,"h":35.025,"l":33.93,"n":3292,"o":34.26,"t":"2025-10-08T04:00:00Z","v":309267,"vw":34.198509},{"c":33.76,"h":34.68,"l":33.56,"n":3734,"o":33.89,"t":"2025-10-09T04:00:00Z","v":324563,"vw":33.935498},{"c":32.4,"h":34.155,"l":31.74,"n":5997,"o":33.74,"t":"2025-10-10T04:00:00Z","v":626271,"vw":32.333715},{"c":32.35,"h":33.25,"l":31.945,"n":2945,"o":32.56,"t":"2025-10-13T04:00:00Z","v":423235,"vw":32.508376},{"c":31.72,"h":32.25,"l":31.37,"n":4148,"o":32.07,"t":"2025-10-14T04:00:00Z","v":320990,"vw":31.731882},{"c":34.39,"h":34.51,"l":31.8,"n":4477,"o":31.8,"t":"2025-10-15T04:00:00Z","v":370022,"vw":33.910617},{"c":33.53,"h":34.9,"l":33.3,"n":3288,"o":34.5,"t":"2025-10-16T04:00:00Z","v":168066,"vw":33.818411},{"c":33.56,"h":34.22,"l":33.15,"n":3593,"o":33.69,"t":"2025-10-17T04:00:00Z","v":243192,"vw":33.628818},{"c":33.94,"h":33.99,"l":33.04,"n":3864,"o":33.56,"t":"2025-10-20T04:00:00Z","v":203158,"vw":33.670724},{"c":33.57,"h":34.11,"l":33.35,"n":2904,"o":34.11,"t":"2025-10-21T04:00:00Z","v":212270,"vw":33.57946},{"c":32.51,"h":33.77,"l":31.52,"n":6042,"o":33.39,"t":"2025-10-22T04:00:00Z","v":345145,"vw":32.307081},{"c":31.6,"h":33.93,"l":31.355,"n":4751,"o":32.51,"t":"2025-10-23T04:00:00Z","v":929878,"vw":31.990918},{"c":33.105,"h":33.44,"l":31.5,"n":4578,"o":31.91,"t":"2025-10-24T04:00:00Z","v":248254,"vw":32.69834},{"c":33.46,"h":34.18,"l":32.7701,"n":3378,"o":33.48,"t":"2025-10-27T04:00:00Z","v":148180,"vw":33.448049},{"c":33.75,"h":34.145,"l":33.22,"n":3068,"o":33.5,"t":"2025-10-28T04:00:00Z","v":109657,"vw":33.786216},{"c":32.85,"h":33.91,"l":32.84,"n":4230,"o":33.52,"t":"2025-10-29T04:00:00Z","v":293563,"vw":33.324748},{"c":32.19,"h":33.5,"l":32.0475,"n":3729,"o":32.87,"t":"2025-10-30T04:00:00Z","v":136892,"vw":32.503934},{"c":33.09,"h":33.15,"l":32.138,"n":4807,"o":32.68,"t":"2025-10-31T04:00:00Z","v":280316,"vw":32.792844},{"c":32.38,"h":34.5,"l":31.43,"n":6182,"o":33.01,"t":"2025-11-03T05:00:00Z","v":360403,"vw":32.260634},{"c":31.91,"h":32.5026,"l":31.33,"n":3945,"o":31.96,"t":"2025-11-04T05:00:00Z","v":169452,"vw":31.95523},{"c":30.8,"h":32.2175,"l":30.535,"n":5314,"o":31.85,"t":"2025-11-05T05:00:00Z","v":368479,"vw":31.260964},{"c":31.595,"h":31.75,"l":30.5,"n":5346,"o":31.08,"t":"2025-11-06T05:00:00Z","v":303804,"vw":31.189272},{"c":33.5,"h":33.53,"l":31.48,"n":6222,"o":31.67,"t":"2025-11-07T05:00:00Z","v":334079,"vw":32.716578},{"c":35,"h":35.48,"l":33.94,"n":4705,"o":33.94,"t":"2025-11-10T05:00:00Z","v":329734,"vw":34.892146},{"c":35.2,"h":36,"l":34.875,"n":4404,"o":35,"t":"2025-11-11T05:00:00Z","v":219010,"vw":35.373933},{"c":35.29,"h":35.64,"l":34.96,"n":3583,"o":35,"t":"2025-11-12T05:00:00Z","v":136144,"vw":35.307169},{"c":35.37,"h":36.385,"l":34.3,"n":4195,"o":35,"t":"2025-11-13T05:00:00Z","v":223172,"vw":35.769279},{"c":35.95,"h":36.69,"l":34.8,"n":3378,"o":35.11,"t":"2025-11-14T05:00:00Z","v":178276,"vw":36.152497},{"c":36.57,"h":37.39,"l":35.86,"n":3413,"o":35.86,"t":"2025-11-17T05:00:00Z","v":184972,"vw":36.870717},{"c":38.06,"h":38.17,"l":36.15,"n":4257,"o":36.6,"t":"2025-11-18T05:00:00Z","v":236039,"vw":37.78377},{"c":38.65,"h":39.07,"l":37.64,"n":3823,"o":37.9,"t":"2025-11-19T05:00:00Z","v":354548,"vw":38.368819},{"c":39.01,"h":40.065,"l":38.69,"n":6774,"o":39.13,"t":"2025-11-20T05:00:00Z","v":785566,"vw":39.359348},{"c":39.35,"h":39.78,"l":38.23,"n":5642,"o":38.95,"t":"2025-11-21T05:00:00Z","v":404366,"vw":39.008691},{"c":38.69,"h":40.165,"l":38.475,"n":3952,"o":39.46,"t":"2025-11-24T05:00:00Z","v":305483,"vw":39.046767},{"c":39.87,"h":40.205,"l":38.76,"n":6978,"o":38.98,"t":"2025-11-25T05:00:00Z","v":700344,"vw":39.623432},{"c":40.13,"h":40.4899,"l":39.5,"n":6768,"o":40.05,"t":"2025-11-26T05:00:00Z","v":454490,"vw":40.10807},{"c":39.5,"h":40.53,"l":39.13,"n":2671,"o":40,"t":"2025-11-28T05:00:00Z","v":133880,"vw":39.719518},{"c":37.59,"h":39.12,"l":37.26,"n":5036,"o":39.01,"t":"2025-12-01T05:00:00Z","v":304684,"vw":38.066283},{"c":36.17,"h":37.815,"l":35.805,"n":3724,"o":37.38,"t":"2025-12-02T05:00:00Z","v":186597,"vw":36.543205},{"c":37.88,"h":38.2499,"l":36.09,"n":3244,"o":36.09,"t":"2025-12-03T05:00:00Z","v":255209,"vw":37.049222},{"c":40.215,"h":40.49,"l":37.57,"n":4946,"o":37.95,"t":"2025-12-04T05:00:00Z","v":375032,"vw":39.711915},{"c":38.78,"h":40.7147,"l":38.46,"n":4379,"o":40.07,"t":"2025-12-05T05:00:00Z","v":240269,"vw":39.079762},{"c":38.11,"h":39.72,"l":37.84,"n":3221,"o":38.78,"t":"2025-12-08T05:00:00Z","v":154433,"vw":38.583209},{"c":36.64,"h":38.55,"l":36.54,"n":4539,"o":38.01,"t":"2025-12-09T05:00:00Z","v":537252,"vw":37.853013},{"c":36.03,"h":37.405,"l":35.35,"n":3896,"o":36.74,"t":"2025-12-10T05:00:00Z","v":262151,"vw":36.128951},{"c":35.8,"h":36.65,"l":35.44,"n":3672,"o":36.26,"t":"2025-12-11T05:00:00Z","v":269212,"vw":35.927024},{"c":36.8,"h":36.94,"l":35.4834,"n":5015,"o":35.99,"t":"2025-12-12T05:00:00Z","v":441305,"vw":36.48839},{"c":36.02,"h":38.4,"l":35.52,"n":3788,"o":37.21,"t":"2025-12-15T05:00:00Z","v":205411,"vw":36.254138},{"c":36.21,"h":36.905,"l":35.73,"n":3801,"o":35.96,"t":"2025-12-16T05:00:00Z","v":211243,"vw":36.305474},{"c":35.82,"h":36.52,"l":35.4,"n":3916,"o":36.06,"t":"2025-12-17T05:00:00Z","v":155719,"vw":35.845927},{"c":35.9,"h":36.865,"l":35.2219,"n":3219,"o":35.73,"t":"2025-12-18T05:00:00Z","v":132494,"vw":35.713136},{"c":36.01,"h":37.1,"l":35.59,"n":5710,"o":36.13,"t":"2025-12-19T05:00:00Z","v":399998,"vw":35.989292},{"c":35.98,"h":37.17,"l":35.41,"n":6907,"o":35.83,"t":"2025-12-22T05:00:00Z","v":465676,"vw":36.299154},{"c":36.19,"h":36.67,"l":35.49,"n":4992,"o":36.255,"t":"2025-12-23T05:00:00Z","v":263575,"vw":36.146629},{"c":36.57,"h":37.25,"l":35.51,"n":2114,"o":36.4,"t":"2025-12-24T05:00:00Z","v":120648,"vw":36.500576},{"c":36.13,"h":36.59,"l":36.06,"n":2645,"o":36.55,"t":"2025-12-26T05:00:00Z","v":107612,"vw":36.271715},{"c":35.36,"h":36.6406,"l":34.77,"n":4133,"o":36.05,"t":"2025-12-29T05:00:00Z","v":326283,"vw":35.432783},{"c":34.1,"h":35.48,"l":34,"n":4551,"o":35.19,"t":"2025-12-30T05:00:00Z","v":332375,"vw":34.682901},{"c":34.71,"h":34.92,"l":34.02,"n":5295,"o":34.16,"t":"2025-12-31T05:00:00Z","v":386992,"vw":34.435604},{"c":33.78,"h":34.9699,"l":33.175,"n":4002,"o":34.63,"t":"2026-01-02T05:00:00Z","v":239899,"vw":33.815921},{"c":32.75,"h":34.42,"l":32.695,"n":5517,"o":33.7,"t":"2026-01-05T05:00:00Z","v":536261,"vw":33.101152},{"c":32.85,"h":33.682,"l":32.5,"n":5447,"o":32.5,"t":"2026-01-06T05:00:00Z","v":511037,"vw":32.761728},{"c":33.76,"h":35.78,"l":33.635,"n":5750,"o":34.87,"t":"2026-01-07T05:00:00Z","v":340820,"vw":34.299301},{"c":33.05,"h":34.6136,"l":32.67,"n":4329,"o":34.35,"t":"2026-01-08T05:00:00Z","v":344208,"vw":33.071376},{"c":33,"h":33.95,"l":32.84,"n":3799,"o":33.53,"t":"2026-01-09T05:00:00Z","v":320963,"vw":33.126153},{"c":32.64,"h":33.8057,"l":32.295,"n":5539,"o":33,"t":"2026-01-12T05:00:00Z","v":414690,"vw":32.594638},{"c":32.3,"h":32.9325,"l":31.775,"n":4770,"o":32.5,"t":"2026-01-13T05:00:00Z","v":288386,"vw":32.363968},{"c":33.13,"h":34.71,"l":32.21,"n":4484,"o":32.22,"t":"2026-01-14T05:00:00Z","v":479643,"vw":33.448487},{"c":32.75,"h":33.51,"l":32,"n":3970,"o":33.14,"t":"2026-01-15T05:00:00Z","v":539406,"vw":32.625522},{"c":33.35,"h":33.92,"l":32.995,"n":5264,"o":33,"t":"2026-01-16T05:00:00Z","v":588222,"vw":33.192279},{"c":33.33,"h":34.01,"l":33,"n":4204,"o":33,"t":"2026-01-20T05:00:00Z","v":394880,"vw":33.424864},{"c":35.29,"h":35.565,"l":33.18,"n":6842,"o":33.25,"t":"2026-01-21T05:00:00Z","v":1048602,"vw":34.303602},{"c":35.03,"h":35.95,"l":34.7,"n":7675,"o":35.51,"t":"2026-01-22T05:00:00Z","v":655209,"vw":35.272642},{"c":35.11,"h":35.55,"l":34.5429,"n":8927,"o":34.93,"t":"2026-01-23T05:00:00Z","v":634613,"vw":35.167599},{"c":35.06,"h":35.79,"l":34.34,"n":4865,"o":35.02,"t":"2026-01-26T05:00:00Z","v":383774,"vw":35.248115},{"c":35.05,"h":35.89,"l":34.73,"n":5776,"o":35.12,"t":"2026-01-27T05:00:00Z","v":624283,"vw":35.114087},{"c":33.13,"h":35.2,"l":32.59,"n":8157,"o":35.11,"t":"2026-01-28T05:00:00Z","v":838407,"vw":33.168996},{"c":33,"h":33.39,"l":32.33,"n":4713,"o":33.07,"t":"2026-01-29T05:00:00Z","v":431387,"vw":32.88097},{"c":32.55,"h":33.26,"l":31.68,"n":6531,"o":32.42,"t":"2026-01-30T05:00:00Z","v":761596,"vw":32.344769},{"c":33.04,"h":33.26,"l":32.26,"n":3705,"o":32.49,"t":"2026-02-02T05:00:00Z","v":243896,"vw":32.942188},{"c":32.07,"h":33.485,"l":31.41,"n":5418,"o":33.12,"t":"2026-02-03T05:00:00Z","v":385901,"vw":32.146249},{"c":31.5,"h":32.95,"l":31.34,"n":5541,"o":32.19,"t":"2026-02-04T05:00:00Z","v":368172,"vw":31.735394},{"c":30.92,"h":31.94,"l":30.6,"n":8485,"o":31.41,"t":"2026-02-05T05:00:00Z","v":1143167,"vw":30.841744},{"c":31.98,"h":32.93,"l":30.76,"n":5272,"o":31.31,"t":"2026-02-06T05:00:00Z","v":499759,"vw":31.745533},{"c":33.26,"h":33.42,"l":31.34,"n":4988,"o":31.98,"t":"2026-02-09T05:00:00Z","v":287352,"vw":32.989187},{"c":32.82,"h":33.8,"l":32.5,"n":3516,"o":33.26,"t":"2026-02-10T05:00:00Z","v":164905,"vw":32.934721},{"c":32.93,"h":33.53,"l":32.3,"n":4801,"o":32.7,"t":"2026-02-11T05:00:00Z","v":324895,"vw":32.949317},{"c":31.79,"h":33.75,"l":31.65,"n":3144,"o":32.93,"t":"2026-02-12T05:00:00Z","v":224514,"vw":32.352216},{"c":32.28,"h":33.77,"l":31.81,"n":4679,"o":32.1,"t":"2026-02-13T05:00:00Z","v":280204,"vw":32.910641},{"c":32.38,"h":32.98,"l":31.89,"n":3138,"o":32.29,"t":"2026-02-17T05:00:00Z","v":207205,"vw":32.296818},{"c":32.51,"h":33.23,"l":32.03,"n":5304,"o":32.5,"t":"2026-02-18T05:00:00Z","v":466481,"vw":32.428392},{"c":33.165,"h":33.41,"l":31.69,"n":4310,"o":32.52,"t":"2026-02-19T05:00:00Z","v":392220,"vw":32.754741},{"c":32.68,"h":33.31,"l":32.12,"n":5876,"o":33.23,"t":"2026-02-20T05:00:00Z","v":453376,"vw":32.733652},{"c":32.93,"h":33.55,"l":32.12,"n":3059,"o":32.83,"t":"2026-02-23T05:00:00Z","v":166450,"vw":32.908621},{"c":33.68,"h":33.88,"l":32.49,"n":4838,"o":33.07,"t":"2026-02-24T05:00:00Z","v":457931,"vw":32.952012},{"c":32.16,"h":34.91,"l":31.85,"n":6060,"o":32.5,"t":"2026-02-25T05:00:00Z","v":457813,"vw":33.063515},{"c":32.04,"h":32.63,"l":30.52,"n":6344,"o":31.87,"t":"2026-02-26T05:00:00Z","v":653228,"vw":31.801962},{"c":32.3,"h":32.93,"l":31.56,"n":4682,"o":31.56,"t":"2026-02-27T05:00:00Z","v":551005,"vw":32.328588},{"c":32.67,"h":33.62,"l":31.56,"n":5013,"o":31.6,"t":"2026-03-02T05:00:00Z","v":289478,"vw":32.875324},{"c":32.36,"h":32.96,"l":31.24,"n":5408,"o":32.12,"t":"2026-03-03T05:00:00Z","v":380253,"vw":32.218054},{"c":33.73,"h":33.86,"l":32.19,"n":3358,"o":32.57,"t":"2026-03-04T05:00:00Z","v":229767,"vw":33.137247},{"c":31.93,"h":33.5,"l":31.39,"n":6634,"o":33.5,"t":"2026-03-05T05:00:00Z","v":559493,"vw":31.849215},{"c":32.94,"h":33.25,"l":31.22,"n":4403,"o":31.45,"t":"2026-03-06T05:00:00Z","v":907435,"vw":32.517139},{"c":33.41,"h":33.74,"l":31.73,"n":3682,"o":32.63,"t":"2026-03-09T04:00:00Z","v":220727,"vw":33.008366},{"c":33.34,"h":33.85,"l":32.44,"n":2582,"o":33.07,"t":"2026-03-10T04:00:00Z","v":158649,"vw":33.466776},{"c":32.52,"h":33.28,"l":31.88,"n":3644,"o":33.28,"t":"2026-03-11T04:00:00Z","v":301214,"vw":32.48449},{"c":31.04,"h":32.3,"l":31,"n":3904,"o":32.3,"t":"2026-03-12T04:00:00Z","v":237620,"vw":31.414259},{"c":30.86,"h":31.38,"l":30.25,"n":4460,"o":31.04,"t":"2026-03-13T04:00:00Z","v":322622,"vw":30.78991},{"c":30.57,"h":31.19,"l":30.25,"n":5915,"o":30.36,"t":"2026-03-16T04:00:00Z","v":470708,"vw":30.689483},{"c":30.73,"h":31.2,"l":30.21,"n":3799,"o":30.7,"t":"2026-03-17T04:00:00Z","v":232684,"vw":30.794057},{"c":30.04,"h":31,"l":29.74,"n":3540,"o":30.79,"t":"2026-03-18T04:00:00Z","v":310217,"vw":30.401733},{"c":30.04,"h":30.77,"l":29.73,"n":4072,"o":30.04,"t":"2026-03-19T04:00:00Z","v":261367,"vw":30.171377},{"c":29.91,"h":30.83,"l":29.52,"n":3255,"o":30.19,"t":"2026-03-20T04:00:00Z","v":278980,"vw":29.986949},{"c":30.35,"h":31.09,"l":30.06,"n":3856,"o":30.18,"t":"2026-03-23T04:00:00Z","v":270820,"vw":30.595806},{"c":29.945,"h":30.31,"l":29.175,"n":5727,"o":29.95,"t":"2026-03-24T04:00:00Z","v":705529,"vw":29.884661},{"c":30.28,"h":31.65,"l":30.28,"n":5101,"o":30.47,"t":"2026-03-25T04:00:00Z","v":368509,"vw":30.960802},{"c":30.51,"h":31.07,"l":30.03,"n":4312,"o":30.03,"t":"2026-03-26T04:00:00Z","v":248154,"vw":30.574442},{"c":29.44,"h":30.605,"l":29.34,"n":5708,"o":30.48,"t":"2026-03-27T04:00:00Z","v":382922,"vw":29.697324},{"c":29.29,"h":29.74,"l":28.9,"n":5543,"o":29.3,"t":"2026-03-30T04:00:00Z","v":318829,"vw":29.342851},{"c":30.15,"h":30.5,"l":29.03,"n":10085,"o":29.83,"t":"2026-03-31T04:00:00Z","v":925375,"vw":29.894385},{"c":30.31,"h":31.51,"l":29.875,"n":4897,"o":30.6,"t":"2026-04-01T04:00:00Z","v":437103,"vw":30.405858},{"c":30.83,"h":31.25,"l":29.81,"n":5533,"o":29.81,"t":"2026-04-02T04:00:00Z","v":477496,"vw":30.767497},{"c":31.94,"h":32.18,"l":31.17,"n":6579,"o":31.17,"t":"2026-04-06T04:00:00Z","v":648756,"vw":31.729338},{"c":31.96,"h":32.625,"l":31.505,"n":5604,"o":31.82,"t":"2026-04-07T04:00:00Z","v":727519,"vw":31.749322},{"c":31.85,"h":32.83,"l":31.68,"n":5949,"o":32.6,"t":"2026-04-08T04:00:00Z","v":488627,"vw":32.155239},{"c":31.81,"h":32,"l":31.23,"n":4328,"o":31.61,"t":"2026-04-09T04:00:00Z","v":289053,"vw":31.707875},{"c":31.05,"h":31.84,"l":30.825,"n":4723,"o":31.84,"t":"2026-04-10T04:00:00Z","v":268473,"vw":31.155878},{"c":31.47,"h":32.75,"l":31.12,"n":4983,"o":31.2,"t":"2026-04-13T04:00:00Z","v":582207,"vw":32.131317},{"c":31.69,"h":32.125,"l":31.44,"n":4405,"o":31.44,"t":"2026-04-14T04:00:00Z","v":369721,"vw":31.819846},{"c":31.64,"h":32.19,"l":31.14,"n":3926,"o":31.71,"t":"2026-04-15T04:00:00Z","v":142819,"vw":31.54667},{"c":31.38,"h":31.47,"l":30.78,"n":4428,"o":31.45,"t":"2026-04-16T04:00:00Z","v":269634,"vw":31.224973},{"c":31.45,"h":32,"l":30.9425,"n":8248,"o":31.85,"t":"2026-04-17T04:00:00Z","v":799903,"vw":31.422538},{"c":31.46,"h":31.87,"l":30.73,"n":7889,"o":31.51,"t":"2026-04-20T04:00:00Z","v":648727,"vw":31.300261},{"c":29.52,"h":31.5,"l":29.44,"n":6169,"o":31.46,"t":"2026-04-21T04:00:00Z","v":434341,"vw":30.064533},{"c":29.98,"h":30.195,"l":29.4,"n":5332,"o":29.54,"t":"2026-04-22T04:00:00Z","v":341195,"vw":29.892083},{"c":29.23,"h":30.76,"l":29.08,"n":20268,"o":30.15,"t":"2026-04-23T04:00:00Z","v":336358,"vw":29.40039},{"c":29.3,"h":29.42,"l":28.5,"n":5588,"o":29.01,"t":"2026-04-24T04:00:00Z","v":229595,"vw":29.180261},{"c":28.56,"h":29.95,"l":28.435,"n":4435,"o":29.06,"t":"2026-04-27T04:00:00Z","v":351671,"vw":28.945906},{"c":28.79,"h":29.235,"l":28.5,"n":4360,"o":28.67,"t":"2026-04-28T04:00:00Z","v":396103,"vw":28.820956},{"c":27.92,"h":29.59,"l":27.65,"n":5201,"o":28.69,"t":"2026-04-29T04:00:00Z","v":505339,"vw":27.973329},{"c":27.91,"h":28.82,"l":27.7,"n":3863,"o":28.12,"t":"2026-04-30T04:00:00Z","v":488654,"vw":27.96069},{"c":28.16,"h":29.09,"l":27.555,"n":5835,"o":28.09,"t":"2026-05-01T04:00:00Z","v":509845,"vw":28.628326},{"c":28.52,"h":28.75,"l":27.88,"n":7322,"o":28.07,"t":"2026-05-04T04:00:00Z","v":451669,"vw":28.305445},{"c":28.84,"h":29,"l":28.02,"n":3716,"o":28.52,"t":"2026-05-05T04:00:00Z","v":253011,"vw":28.555929},{"c":30.73,"h":31.2,"l":28.909,"n":5906,"o":29.83,"t":"2026-05-06T04:00:00Z","v":330324,"vw":30.569162},{"c":30.62,"h":31.48,"l":30.17,"n":5409,"o":30.89,"t":"2026-05-07T04:00:00Z","v":358196,"vw":30.828953},{"c":29.58,"h":30.65,"l":29.51,"n":2283,"o":30.62,"t":"2026-05-08T04:00:00Z","v":130024,"vw":29.857752},{"c":28.85,"h":30.08,"l":28.59,"n":2968,"o":29.42,"t":"2026-05-11T04:00:00Z","v":157671,"vw":29.021009},{"c":29.3,"h":29.49,"l":28.61,"n":2929,"o":28.85,"t":"2026-05-12T04:00:00Z","v":135724,"vw":29.201394},{"c":28.95,"h":29.505,"l":28.595,"n":2583,"o":29.3,"t":"2026-05-13T04:00:00Z","v":145859,"vw":28.947526},{"c":28.76,"h":29.12,"l":28.22,"n":3443,"o":29.12,"t":"2026-05-14T04:00:00Z","v":151910,"vw":28.78595},{"c":28.05,"h":28.75,"l":27.825,"n":3932,"o":28.73,"t":"2026-05-15T04:00:00Z","v":194935,"vw":28.21479},{"c":28.37,"h":28.65,"l":27.9078,"n":3857,"o":28.1,"t":"2026-05-18T04:00:00Z","v":237997,"vw":28.303103},{"c":28.93,"h":29.05,"l":28,"n":3913,"o":28.52,"t":"2026-05-19T04:00:00Z","v":308061,"vw":28.80588},{"c":29.54,"h":29.93,"l":28.94,"n":4523,"o":28.94,"t":"2026-05-20T04:00:00Z","v":536002,"vw":29.407634},{"c":30,"h":30.105,"l":28.89,"n":3483,"o":29.31,"t":"2026-05-21T04:00:00Z","v":243996,"vw":29.414004},{"c":28.83,"h":30.21,"l":28.79,"n":4485,"o":29.79,"t":"2026-05-22T04:00:00Z","v":689639,"vw":29.445993},{"c":29.41,"h":29.835,"l":28.2,"n":5717,"o":29.265,"t":"2026-05-26T04:00:00Z","v":385643,"vw":29.434665},{"c":28.52,"h":30,"l":28.44,"n":4903,"o":29.41,"t":"2026-05-27T04:00:00Z","v":521238,"vw":29.129713},{"c":28.97,"h":29.15,"l":28.275,"n":6489,"o":28.44,"t":"2026-05-28T04:00:00Z","v":654581,"vw":28.842323},{"c":28.89,"h":29.2401,"l":28.47,"n":5390,"o":28.97,"t":"2026-05-29T04:00:00Z","v":505169,"vw":28.77179},{"c":29.13,"h":29.27,"l":27.82,"n":11779,"o":28.89,"t":"2026-06-01T04:00:00Z","v":873919,"vw":28.652051},{"c":29.56,"h":29.73,"l":28.04,"n":8062,"o":28.61,"t":"2026-06-02T04:00:00Z","v":599852,"vw":28.80801},{"c":28.65,"h":29.7881,"l":27.97,"n":6451,"o":29.23,"t":"2026-06-03T04:00:00Z","v":648639,"vw":28.65771},{"c":28.76,"h":29.61,"l":28.635,"n":3917,"o":28.91,"t":"2026-06-04T04:00:00Z","v":300753,"vw":29.033237},{"c":28.29,"h":29.1,"l":27.6668,"n":4360,"o":28.76,"t":"2026-06-05T04:00:00Z","v":282090,"vw":28.18076},{"c":27.79,"h":28.95,"l":27.65,"n":5635,"o":28.42,"t":"2026-06-08T04:00:00Z","v":454165,"vw":27.874674},{"c":28.52,"h":29.23,"l":28.09,"n":4299,"o":28.17,"t":"2026-06-09T04:00:00Z","v":319577,"vw":28.656247},{"c":27.9,"h":29,"l":27.82,"n":3671,"o":28.57,"t":"2026-06-10T04:00:00Z","v":318103,"vw":28.107891},{"c":28.62,"h":29,"l":27.59,"n":4848,"o":28.05,"t":"2026-06-11T04:00:00Z","v":412688,"vw":28.475333},{"c":28.96,"h":29.54,"l":28.5628,"n":4297,"o":28.81,"t":"2026-06-12T04:00:00Z","v":276835,"vw":28.992794},{"c":28.63,"h":29.165,"l":28.405,"n":3740,"o":28.96,"t":"2026-06-15T04:00:00Z","v":237298,"vw":28.759767},{"c":28.17,"h":28.655,"l":27.64,"n":4355,"o":28.61,"t":"2026-06-16T04:00:00Z","v":254363,"vw":28.10638},{"c":28.55,"h":29.09,"l":28.03,"n":6277,"o":28.2,"t":"2026-06-17T04:00:00Z","v":683077,"vw":28.413365},{"c":28.6,"h":29,"l":28.285,"n":5577,"o":28.76,"t":"2026-06-18T04:00:00Z","v":812341,"vw":28.67176},{"c":29.35,"h":29.63,"l":28.245,"n":8459,"o":28.7,"t":"2026-06-22T04:00:00Z","v":893067,"vw":29.170382},{"c":29.2,"h":30.045,"l":29.11,"n":5740,"o":29.46,"t":"2026-06-23T04:00:00Z","v":623955,"vw":29.397906},{"c":29.99,"h":30.32,"l":29.595,"n":13004,"o":29.6,"t":"2026-06-24T04:00:00Z","v":1616187,"vw":29.987319},{"c":30.54,"h":31.565,"l":29.745,"n":7879,"o":30,"t":"2026-06-25T04:00:00Z","v":828326,"vw":30.71681},{"c":30.88,"h":31.68,"l":30.42,"n":6491,"o":30.73,"t":"2026-06-26T04:00:00Z","v":509951,"vw":30.929443},{"c":30.42,"h":31.16,"l":30.35,"n":5949,"o":31.1,"t":"2026-06-29T04:00:00Z","v":501573,"vw":30.641092},{"c":31.75,"h":31.97,"l":30.05,"n":6324,"o":30.63,"t":"2026-06-30T04:00:00Z","v":615335,"vw":31.455319},{"c":31.65,"h":32.35,"l":31,"n":7091,"o":31.79,"t":"2026-07-01T04:00:00Z","v":828847,"vw":31.668693},{"c":32.5,"h":32.75,"l":31.54,"n":9337,"o":31.8,"t":"2026-07-02T04:00:00Z","v":954723,"vw":32.435388},{"c":31.94,"h":34.008,"l":31.82,"n":4455,"o":32.5,"t":"2026-07-06T04:00:00Z","v":289649,"vw":32.076375},{"c":33.4,"h":33.43,"l":31.855,"n":9700,"o":32.12,"t":"2026-07-07T04:00:00Z","v":1195701,"vw":32.536725},{"c":33.78,"h":33.8,"l":32.645,"n":6405,"o":32.91,"t":"2026-07-08T04:00:00Z","v":469781,"vw":33.294359},{"c":33.08,"h":33.99,"l":32.78,"n":6781,"o":33.7,"t":"2026-07-09T04:00:00Z","v":655804,"vw":33.122953},{"c":31.95,"h":32.97,"l":31.78,"n":6752,"o":32.93,"t":"2026-07-10T04:00:00Z","v":410629,"vw":32.132007},{"c":32.49,"h":33.285,"l":30.29,"n":7789,"o":31.71,"t":"2026-07-13T04:00:00Z","v":896481,"vw":32.408329},{"c":33.47,"h":33.98,"l":31.925,"n":8098,"o":32.49,"t":"2026-07-14T04:00:00Z","v":994374,"vw":33.225558},{"c":34.68,"h":34.72,"l":32.87,"n":7818,"o":33.02,"t":"2026-07-15T04:00:00Z","v":523636,"vw":34.103657},{"c":34.47,"h":35.34,"l":33.86,"n":6517,"o":34.56,"t":"2026-07-16T04:00:00Z","v":762542,"vw":34.393716},{"c":34.96,"h":35.89,"l":34.4,"n":8783,"o":34.42,"t":"2026-07-17T04:00:00Z","v":578224,"vw":35.025714},{"c":34.05,"h":35,"l":33.99,"n":7202,"o":34.75,"t":"2026-07-20T04:00:00Z","v":438540,"vw":34.204657},{"c":34.48,"h":34.5,"l":33.345,"n":5642,"o":33.65,"t":"2026-07-21T04:00:00Z","v":481586,"vw":34.292347},{"c":35.54,"h":36.26,"l":34.1,"n":8392,"o":34.49,"t":"2026-07-22T04:00:00Z","v":733241,"vw":35.05415},{"c":35.51,"h":35.85,"l":34.865,"n":9603,"o":35.12,"t":"2026-07-23T04:00:00Z","v":550182,"vw":35.449233},{"c":35,"h":35.555,"l":34.7,"n":6096,"o":35.4,"t":"2026-07-24T04:00:00Z","v":530385,"vw":35.085775},{"c":33.77,"h":35.87,"l":33.77,"n":5624,"o":35.06,"t":"2026-07-27T04:00:00Z","v":329146,"vw":34.430041},{"c":33.51,"h":34.155,"l":33.13,"n":3556,"o":33.77,"t":"2026-07-28T04:00:00Z","v":207258,"vw":33.477685},{"c":33.42,"h":33.79,"l":32.8401,"n":4813,"o":33.41,"t":"2026-07-29T04:00:00Z","v":192306,"vw":33.273076},{"c":33.87,"h":33.91,"l":33.02,"n":3863,"o":33.26,"t":"2026-07-30T04:00:00Z","v":213135,"vw":33.655551},{"c":33.81,"h":34.14,"l":32.83,"n":7767,"o":34,"t":"2026-07-31T04:00:00Z","v":761781,"vw":33.471191},{"c":32.43,"h":34.4613,"l":32.23,"n":6646,"o":33.8,"t":"2026-08-03T04:00:00Z","v":645662,"vw":32.660482},{"c":33.24,"h":33.64,"l":32.03,"n":6213,"o":32.9,"t":"2026-08-04T04:00:00Z","v":576266,"vw":32.93097},{"c":33.29,"h":33.55,"l":32.32,"n":8719,"o":33.34,"t":"2026-08-05T04:00:00Z","v":518662,"vw":32.95926},{"c":34.5,"h":34.58,"l":32.47,"n":7654,"o":32.84,"t":"2026-08-06T04:00:00Z","v":573005,"vw":33.601289},{"c":34,"h":34.64,"l":33.22,"n":5711,"o":34.5,"t":"2026-08-07T04:00:00Z","v":492100,"vw":33.687384},{"c":33.98,"h":34.28,"l":33.52,"n":5894,"o":33.71,"t":"2026-08-10T04:00:00Z","v":300928,"vw":33.93328},{"c":34.18,"h":34.62,"l":33.62,"n":4437,"o":33.77,"t":"2026-08-11T04:00:00Z","v":283380,"vw":34.2495},{"c":34.74,"h":34.87,"l":34.13,"n":6746,"o":34.33,"t":"2026-08-12T04:00:00Z","v":350414,"vw":34.507297},{"c":34.2,"h":35.19,"l":33.925,"n":6415,"o":34.69,"t":"2026-08-13T04:00:00Z","v":329525,"vw":34.34918},{"c":34.21,"h":34.39,"l":33.5,"n":5116,"o":34.02,"t":"2026-08-14T04:00:00Z","v":195200,"vw":34.093937},{"c":35.05,"h":35.27,"l":33.865,"n":4690,"o":34.25,"t":"2026-08-17T04:00:00Z","v":260968,"vw":34.727843},{"c":36.02,"h":36.44,"l":34.775,"n":8161,"o":35.09,"t":"2026-08-18T04:00:00Z","v":620074,"vw":35.994982},{"c":36.86,"h":37.44,"l":35.42,"n":9957,"o":36.16,"t":"2026-08-19T04:00:00Z","v":677693,"vw":36.811742},{"c":36.28,"h":36.6,"l":35.08,"n":6901,"o":36.6,"t":"2026-08-20T04:00:00Z","v":589770,"vw":35.899727},{"c":36.88,"h":36.98,"l":35.68,"n":4964,"o":36.7,"t":"2026-08-21T04:00:00Z","v":329462,"vw":36.717637},{"c":36.61,"h":36.93,"l":35.72,"n":6135,"o":36.76,"t":"2026-08-24T04:00:00Z","v":371206,"vw":36.457886},{"c":37.4,"h":37.5,"l":36.46,"n":6820,"o":36.76,"t":"2026-08-25T04:00:00Z","v":257358,"vw":37.194745},{"c":37.12,"h":37.25,"l":36.7,"n":4889,"o":37.25,"t":"2026-08-26T04:00:00Z","v":254844,"vw":37.025338},{"c":36.75,"h":37.11,"l":36.46,"n":4635,"o":36.82,"t":"2026-08-27T04:00:00Z","v":270082,"vw":36.883435},{"c":36.62,"h":36.78,"l":36.05,"n":4759,"o":36.64,"t":"2026-08-28T04:00:00Z","v":300335,"vw":36.480974},{"c":36.32,"h":36.405,"l":35.4967,"n":4574,"o":36.36,"t":"2026-08-31T04:00:00Z","v":271621,"vw":36.103829},{"c":36.86,"h":36.98,"l":35.85,"n":3540,"o":36.5,"t":"2026-09-01T04:00:00Z","v":790261,"vw":36.395115},{"c":37.37,"h":37.9516,"l":36.23,"n":3822,"o":37.17,"t":"2026-09-02T04:00:00Z","v":220532,"vw":37.058692},{"c":37.57,"h":37.66,"l":36.7,"n":4179,"o":37.2,"t":"2026-09-03T04:00:00Z","v":245583,"vw":37.426925},{"c":36.13,"h":37.43,"l":35.975,"n":5596,"o":37.24,"t":"2026-09-04T04:00:00Z","v":231427,"vw":36.403229},{"c":35.36,"h":35.83,"l":35.0401,"n":5855,"o":35.83,"t":"2026-09-08T04:00:00Z","v":468542,"vw":35.238192},{"c":34.47,"h":35.345,"l":34.29,"n":3971,"o":35.16,"t":"2026-09-09T04:00:00Z","v":336289,"vw":34.641066},{"c":33.58,"h":34.375,"l":33.13,"n":4155,"o":34.16,"t":"2026-09-10T04:00:00Z","v":237148,"vw":33.595386},{"c":32.6,"h":33.69,"l":32.48,"n":7051,"o":33.69,"t":"2026-09-11T04:00:00Z","v":311452,"vw":32.884511},{"c":32.46,"h":33.85,"l":32.385,"n":4993,"o":32.9,"t":"2026-09-14T04:00:00Z","v":318098,"vw":32.657334},{"c":31.775,"h":32.8,"l":31.16,"n":5233,"o":32.52,"t":"2026-09-15T04:00:00Z","v":653923,"vw":31.681855},{"c":31.59,"h":32.04,"l":31.135,"n":6131,"o":31.67,"t":"2026-09-16T04:00:00Z","v":456459,"vw":31.45402},{"c":32.3,"h":32.585,"l":31.5,"n":5219,"o":31.63,"t":"2026-09-17T04:00:00Z","v":258446,"vw":32.264474},{"c":32,"h":32.65,"l":31.63,"n":5178,"o":32.07,"t":"2026-09-18T04:00:00Z","v":475690,"vw":31.951046},{"c":32.18,"h":32.45,"l":31.88,"n":3575,"o":32,"t":"2026-09-21T04:00:00Z","v":265198,"vw":32.151778},{"c":32.42,"h":32.83,"l":31.82,"n":3785,"o":32.83,"t":"2026-09-22T04:00:00Z","v":280579,"vw":32.356681},{"c":31.54,"h":32.42,"l":31.1,"n":6917,"o":32.42,"t":"2026-09-23T04:00:00Z","v":411404,"vw":31.478364},{"c":31.29,"h":33.86,"l":30.71,"n":8932,"o":31.55,"t":"2026-09-24T04:00:00Z","v":638642,"vw":31.154879},{"c":30.72,"h":31.35,"l":30.43,"n":4462,"o":31.35,"t":"2026-09-25T04:00:00Z","v":271187,"vw":30.59025},{"c":30.64,"h":30.92,"l":30.1,"n":3922,"o":30.7,"t":"2026-09-28T04:00:00Z","v":266340,"vw":30.596283},{"c":30.85,"h":30.93,"l":30.27,"n":5305,"o":30.78,"t":"2026-09-29T04:00:00Z","v":344220,"vw":30.601602},{"c":30.29,"h":31.28,"l":30.22,"n":5448,"o":30.9,"t":"2026-09-30T04:00:00Z","v":622920,"vw":30.465077},{"c":30.54,"h":31.19,"l":30.06,"n":7683,"o":30.38,"t":"2026-10-01T04:00:00Z","v":769667,"vw":30.726988},{"c":29.71,"h":30.79,"l":29.23,"n":7540,"o":30.78,"t":"2026-10-02T04:00:00Z","v":657619,"vw":29.708914},{"c":29.59,"h":30.48,"l":29.39,"n":4492,"o":29.98,"t":"2026-10-05T04:00:00Z","v":329460,"vw":29.707663},{"c":29.55,"h":30.345,"l":29.4,"n":7146,"o":29.93,"t":"2026-10-06T04:00:00Z","v":662613,"vw":29.686179},{"c":29.41,"h":29.82,"l":29.15,"n":3194,"o":29.55,"t":"2026-10-07T04:00:00Z","v":343247,"vw":29.442133},{"c":29.09,"h":29.62,"l":28.66,"n":5331,"o":29.19,"t":"2026-10-08T04:00:00Z","v":424572,"vw":29.001207},{"c":29.39,"h":29.73,"l":29.03,"n":6239,"o":29.06,"t":"2026-10-09T04:00:00Z","v":452850,"vw":29.444131},{"c":29.04,"h":29.725,"l":29.02,"n":3747,"o":29.48,"t":"2026-10-12T04:00:00Z","v":219732,"vw":29.199945},{"c":27.82,"h":29.25,"l":27.645,"n":7811,"o":29,"t":"2026-10-13T04:00:00Z","v":904572,"vw":28.212087},{"c":28.34,"h":28.45,"l":27.5,"n":5551,"o":27.6,"t":"2026-10-14T04:00:00Z","v":414310,"vw":28.241161},{"c":29.48,"h":29.9,"l":28.73,"n":5669,"o":28.73,"t":"2026-10-15T04:00:00Z","v":378208,"vw":29.397016},{"c":29.4,"h":30.17,"l":28.62,"n":10352,"o":29.53,"t":"2026-10-16T04:00:00Z","v":924952,"vw":29.70957},{"c":29.84,"h":29.98,"l":29.05,"n":6037,"o":29.36,"t":"2026-10-19T04:00:00Z","v":350987,"vw":29.754179},{"c":32.6,"h":32.75,"l":29.7,"n":10193,"o":29.7,"t":"2026-10-20T04:00:00Z","v":942123,"vw":32.142611},{"c":32.09,"h":33.565,"l":31.96,"n":10070,"o":32.6,"t":"2026-10-21T04:00:00Z","v":1163967,"vw":32.750069},{"c":32.12,"h":32.785,"l":31.2965,"n":4660,"o":32.04,"t":"2026-10-22T04:00:00Z","v":283268,"vw":32.200252}],"volatilityBars":[{"c":32.52,"h":32.83,"l":31.82,"n":73,"o":32.83,"t":"2026-09-22T13:30:00Z","v":7796,"vw":32.048573},{"c":32.48,"h":32.755,"l":32.41,"n":129,"o":32.52,"t":"2026-09-22T13:45:00Z","v":8504,"vw":32.555551},{"c":32.35,"h":32.58,"l":32.23,"n":39,"o":32.485,"t":"2026-09-22T14:00:00Z","v":4988,"vw":32.47522},{"c":32.05,"h":32.505,"l":32.02,"n":149,"o":32.43,"t":"2026-09-22T14:15:00Z","v":9809,"vw":32.27064},{"c":32.27,"h":32.33,"l":32.03,"n":58,"o":32.19,"t":"2026-09-22T14:30:00Z","v":4119,"vw":32.239605},{"c":32.04,"h":32.33,"l":32.04,"n":97,"o":32.26,"t":"2026-09-22T14:45:00Z","v":7191,"vw":32.199839},{"c":32.2,"h":32.265,"l":32.05,"n":77,"o":32.2,"t":"2026-09-22T15:00:00Z","v":6870,"vw":32.1835},{"c":32.34,"h":32.35,"l":32.21,"n":91,"o":32.22,"t":"2026-09-22T15:15:00Z","v":8059,"vw":32.309602},{"c":32.28,"h":32.29,"l":32.17,"n":98,"o":32.285,"t":"2026-09-22T15:30:00Z","v":4848,"vw":32.249378},{"c":32.175,"h":32.25,"l":32.15,"n":88,"o":32.25,"t":"2026-09-22T15:45:00Z","v":5671,"vw":32.206848},{"c":32.21,"h":32.3,"l":32.15,"n":57,"o":32.18,"t":"2026-09-22T16:00:00Z","v":5359,"vw":32.246808},{"c":32.13,"h":32.28,"l":32.12,"n":80,"o":32.23,"t":"2026-09-22T16:15:00Z","v":5638,"vw":32.213474},{"c":32.27,"h":32.305,"l":32.2,"n":78,"o":32.2,"t":"2026-09-22T16:30:00Z","v":5379,"vw":32.255234},{"c":32.32,"h":32.34,"l":32.255,"n":120,"o":32.255,"t":"2026-09-22T16:45:00Z","v":7126,"vw":32.305345},{"c":32.25,"h":32.355,"l":32.205,"n":108,"o":32.32,"t":"2026-09-22T17:00:00Z","v":6766,"vw":32.302972},{"c":32.19,"h":32.285,"l":32.16,"n":97,"o":32.26,"t":"2026-09-22T17:15:00Z","v":3896,"vw":32.217178},{"c":32.16,"h":32.24,"l":32.13,"n":126,"o":32.2,"t":"2026-09-22T17:30:00Z","v":8587,"vw":32.192802},{"c":32.355,"h":32.355,"l":32.16,"n":98,"o":32.16,"t":"2026-09-22T17:45:00Z","v":7655,"vw":32.26186},{"c":32.325,"h":32.37,"l":32.32,"n":90,"o":32.355,"t":"2026-09-22T18:00:00Z","v":6843,"vw":32.348251},{"c":32.28,"h":32.4,"l":32.28,"n":105,"o":32.325,"t":"2026-09-22T18:15:00Z","v":8579,"vw":32.328364},{"c":32.295,"h":32.34,"l":32.29,"n":77,"o":32.29,"t":"2026-09-22T18:30:00Z","v":6342,"vw":32.305871},{"c":32.295,"h":32.295,"l":32.25,"n":139,"o":32.295,"t":"2026-09-22T18:45:00Z","v":8912,"vw":32.274753},{"c":32.4,"h":32.58,"l":32.32,"n":285,"o":32.32,"t":"2026-09-22T19:00:00Z","v":31893,"vw":32.455208},{"c":32.55,"h":32.56,"l":32.4,"n":226,"o":32.415,"t":"2026-09-22T19:15:00Z","v":20768,"vw":32.481714},{"c":32.495,"h":32.59,"l":32.36,"n":246,"o":32.52,"t":"2026-09-22T19:30:00Z","v":18868,"vw":32.505332},{"c":32.45,"h":32.58,"l":32.34,"n":586,"o":32.47,"t":"2026-09-22T19:45:00Z","v":40747,"vw":32.434791},{"c":32.42,"h":32.42,"l":32.42,"n":11,"o":32.42,"t":"2026-09-22T20:00:00Z","v":14005,"vw":32.42},{"c":31.9788,"h":32.42,"l":31.9788,"n":23,"o":32.42,"t":"2026-09-23T13:30:00Z","v":2166,"vw":32.256855},{"c":31.88,"h":32.075,"l":31.81,"n":177,"o":31.81,"t":"2026-09-23T13:45:00Z","v":6253,"vw":31.93862},{"c":31.845,"h":31.985,"l":31.775,"n":75,"o":31.94,"t":"2026-09-23T14:00:00Z","v":3615,"vw":31.877984},{"c":31.73,"h":31.85,"l":31.7,"n":60,"o":31.845,"t":"2026-09-23T14:15:00Z","v":2405,"vw":31.800768},{"c":31.56,"h":31.77,"l":31.56,"n":94,"o":31.77,"t":"2026-09-23T14:30:00Z","v":4437,"vw":31.674655},{"c":31.32,"h":31.57,"l":31.3,"n":93,"o":31.55,"t":"2026-09-23T14:45:00Z","v":4345,"vw":31.42686},{"c":31.41,"h":31.5563,"l":31.27,"n":172,"o":31.32,"t":"2026-09-23T15:00:00Z","v":10580,"vw":31.405779},{"c":31.26,"h":31.5169,"l":31.26,"n":57,"o":31.5169,"t":"2026-09-23T15:15:00Z","v":2532,"vw":31.350155},{"c":31.2,"h":31.26,"l":31.13,"n":101,"o":31.26,"t":"2026-09-23T15:30:00Z","v":3689,"vw":31.212777},{"c":31.13,"h":31.2,"l":31.12,"n":109,"o":31.19,"t":"2026-09-23T15:45:00Z","v":4270,"vw":31.152449},{"c":31.175,"h":31.195,"l":31.1,"n":168,"o":31.1,"t":"2026-09-23T16:00:00Z","v":6615,"vw":31.169668},{"c":31.12,"h":31.24,"l":31.12,"n":106,"o":31.18,"t":"2026-09-23T16:15:00Z","v":3714,"vw":31.174643},{"c":31.175,"h":31.24,"l":31.115,"n":130,"o":31.15,"t":"2026-09-23T16:30:00Z","v":5342,"vw":31.184294},{"c":31.265,"h":31.265,"l":31.1,"n":221,"o":31.11,"t":"2026-09-23T16:45:00Z","v":14074,"vw":31.175782},{"c":31.24,"h":31.32,"l":31.18,"n":139,"o":31.265,"t":"2026-09-23T17:00:00Z","v":6651,"vw":31.242686},{"c":31.37,"h":31.475,"l":31.23,"n":349,"o":31.24,"t":"2026-09-23T17:15:00Z","v":20231,"vw":31.385687},{"c":31.38,"h":31.38,"l":31.34,"n":106,"o":31.37,"t":"2026-09-23T17:30:00Z","v":2454,"vw":31.362763},{"c":31.34,"h":31.4,"l":31.2525,"n":274,"o":31.37,"t":"2026-09-23T17:45:00Z","v":12400,"vw":31.327587},{"c":31.34,"h":31.51,"l":31.26,"n":349,"o":31.34,"t":"2026-09-23T18:00:00Z","v":20536,"vw":31.343296},{"c":31.405,"h":31.44,"l":31.335,"n":208,"o":31.34,"t":"2026-09-23T18:15:00Z","v":8896,"vw":31.368376},{"c":31.51,"h":31.57,"l":31.43,"n":354,"o":31.44,"t":"2026-09-23T18:30:00Z","v":19379,"vw":31.505975},{"c":31.59,"h":31.59,"l":31.45,"n":226,"o":31.52,"t":"2026-09-23T18:45:00Z","v":11753,"vw":31.52317},{"c":31.575,"h":31.6,"l":31.41,"n":258,"o":31.55,"t":"2026-09-23T19:00:00Z","v":15008,"vw":31.496302},{"c":31.6375,"h":31.67,"l":31.53,"n":204,"o":31.575,"t":"2026-09-23T19:15:00Z","v":11611,"vw":31.600684},{"c":31.575,"h":31.67,"l":31.55,"n":567,"o":31.6375,"t":"2026-09-23T19:30:00Z","v":36726,"vw":31.61796},{"c":31.555,"h":31.61,"l":31.395,"n":1486,"o":31.55,"t":"2026-09-23T19:45:00Z","v":107359,"vw":31.506803},{"c":31.54,"h":31.54,"l":31.54,"n":10,"o":31.54,"t":"2026-09-23T20:00:00Z","v":35321,"vw":31.54},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-09-24T08:00:00Z","v":236,"vw":32},{"c":32.35,"h":33.86,"l":31.18,"n":35,"o":31.55,"t":"2026-09-24T13:30:00Z","v":3742,"vw":32.031181},{"c":31.73,"h":32.35,"l":31.54,"n":119,"o":32.35,"t":"2026-09-24T13:45:00Z","v":8097,"vw":31.817744},{"c":31.22,"h":31.73,"l":31.11,"n":307,"o":31.73,"t":"2026-09-24T14:00:00Z","v":22153,"vw":31.377802},{"c":31.15,"h":31.25,"l":31.01,"n":279,"o":31.195,"t":"2026-09-24T14:15:00Z","v":20254,"vw":31.13842},{"c":31.035,"h":31.12,"l":30.89,"n":239,"o":31.095,"t":"2026-09-24T14:30:00Z","v":16397,"vw":31.033817},{"c":30.93,"h":31.09,"l":30.915,"n":200,"o":31.035,"t":"2026-09-24T14:45:00Z","v":10767,"vw":31.027296},{"c":30.89,"h":30.95,"l":30.84,"n":116,"o":30.94,"t":"2026-09-24T15:00:00Z","v":9165,"vw":30.880026},{"c":30.8,"h":30.93,"l":30.8,"n":186,"o":30.845,"t":"2026-09-24T15:15:00Z","v":9722,"vw":30.866819},{"c":31.065,"h":31.17,"l":30.71,"n":535,"o":30.82,"t":"2026-09-24T15:30:00Z","v":47296,"vw":30.945119},{"c":30.96,"h":31.14,"l":30.96,"n":557,"o":31.13,"t":"2026-09-24T15:45:00Z","v":52162,"vw":31.005595},{"c":30.98,"h":31.005,"l":30.94,"n":161,"o":30.955,"t":"2026-09-24T16:00:00Z","v":10751,"vw":30.986969},{"c":31.17,"h":31.17,"l":30.99,"n":218,"o":30.99,"t":"2026-09-24T16:15:00Z","v":10372,"vw":31.080375},{"c":31.15,"h":31.2,"l":31.07,"n":227,"o":31.16,"t":"2026-09-24T16:30:00Z","v":13437,"vw":31.131916},{"c":31.07,"h":31.11,"l":30.99,"n":629,"o":31.09,"t":"2026-09-24T16:45:00Z","v":79124,"vw":31.019106},{"c":31.135,"h":31.135,"l":30.995,"n":130,"o":31.07,"t":"2026-09-24T17:00:00Z","v":4452,"vw":31.078242},{"c":31.075,"h":31.135,"l":31.07,"n":95,"o":31.135,"t":"2026-09-24T17:15:00Z","v":2809,"vw":31.081642},{"c":31.1,"h":31.12,"l":31.05,"n":113,"o":31.05,"t":"2026-09-24T17:30:00Z","v":4696,"vw":31.091622},{"c":31.12,"h":31.12,"l":31.055,"n":127,"o":31.1,"t":"2026-09-24T17:45:00Z","v":4306,"vw":31.090431},{"c":31.28,"h":31.28,"l":31.01,"n":230,"o":31.13,"t":"2026-09-24T18:00:00Z","v":12490,"vw":31.141931},{"c":31.29,"h":31.35,"l":31.245,"n":253,"o":31.32,"t":"2026-09-24T18:15:00Z","v":14452,"vw":31.27387},{"c":31.3,"h":31.48,"l":31.26,"n":704,"o":31.265,"t":"2026-09-24T18:30:00Z","v":55246,"vw":31.338926},{"c":31.25,"h":31.3,"l":31.25,"n":218,"o":31.29,"t":"2026-09-24T18:45:00Z","v":12135,"vw":31.277395},{"c":31.165,"h":31.27,"l":31.13,"n":313,"o":31.27,"t":"2026-09-24T19:00:00Z","v":17878,"vw":31.192635},{"c":31.13,"h":31.26,"l":31.13,"n":327,"o":31.165,"t":"2026-09-24T19:15:00Z","v":15812,"vw":31.201245},{"c":31.27,"h":31.31,"l":31.1,"n":565,"o":31.125,"t":"2026-09-24T19:30:00Z","v":40309,"vw":31.203395},{"c":31.32,"h":31.36,"l":31.095,"n":1294,"o":31.27,"t":"2026-09-24T19:45:00Z","v":97083,"vw":31.238742},{"c":31.29,"h":31.29,"l":31.29,"n":10,"o":31.29,"t":"2026-09-24T20:00:00Z","v":36732,"vw":31.29},{"c":30.93,"h":31.35,"l":30.81,"n":68,"o":31.35,"t":"2026-09-25T13:30:00Z","v":4099,"vw":31.062003},{"c":30.83,"h":30.89,"l":30.7,"n":32,"o":30.89,"t":"2026-09-25T13:45:00Z","v":1530,"vw":30.822262},{"c":30.76,"h":30.8875,"l":30.73,"n":47,"o":30.88,"t":"2026-09-25T14:00:00Z","v":3436,"vw":30.780892},{"c":30.56,"h":30.72,"l":30.55,"n":39,"o":30.72,"t":"2026-09-25T14:15:00Z","v":2390,"vw":30.638452},{"c":30.585,"h":30.61,"l":30.57,"n":83,"o":30.61,"t":"2026-09-25T14:30:00Z","v":3204,"vw":30.590904},{"c":30.66,"h":30.66,"l":30.57,"n":23,"o":30.65,"t":"2026-09-25T14:45:00Z","v":1033,"vw":30.636},{"c":30.56,"h":30.6525,"l":30.56,"n":37,"o":30.63,"t":"2026-09-25T15:00:00Z","v":1607,"vw":30.60408},{"c":30.54,"h":30.63,"l":30.49,"n":105,"o":30.6299,"t":"2026-09-25T15:15:00Z","v":4586,"vw":30.550539},{"c":30.52,"h":30.63,"l":30.48,"n":159,"o":30.58,"t":"2026-09-25T15:30:00Z","v":8762,"vw":30.519785},{"c":30.465,"h":30.56,"l":30.45,"n":77,"o":30.55,"t":"2026-09-25T15:45:00Z","v":3929,"vw":30.514685},{"c":30.54,"h":30.69,"l":30.51,"n":127,"o":30.51,"t":"2026-09-25T16:00:00Z","v":5136,"vw":30.582281},{"c":30.575,"h":30.575,"l":30.575,"n":2,"o":30.575,"t":"2026-09-25T16:15:00Z","v":120,"vw":30.575},{"c":30.49,"h":30.59,"l":30.44,"n":82,"o":30.59,"t":"2026-09-25T16:30:00Z","v":6646,"vw":30.505244},{"c":30.51,"h":30.51,"l":30.44,"n":54,"o":30.49,"t":"2026-09-25T16:45:00Z","v":2051,"vw":30.475153},{"c":30.525,"h":30.53,"l":30.45,"n":127,"o":30.475,"t":"2026-09-25T17:00:00Z","v":5055,"vw":30.498046},{"c":30.5,"h":30.57,"l":30.5,"n":234,"o":30.54,"t":"2026-09-25T17:15:00Z","v":8267,"vw":30.531382},{"c":30.53,"h":30.645,"l":30.525,"n":136,"o":30.535,"t":"2026-09-25T17:30:00Z","v":25385,"vw":30.551273},{"c":30.525,"h":30.64,"l":30.5,"n":243,"o":30.575,"t":"2026-09-25T17:45:00Z","v":32794,"vw":30.536111},{"c":30.53,"h":30.61,"l":30.5,"n":97,"o":30.61,"t":"2026-09-25T18:00:00Z","v":6040,"vw":30.522055},{"c":30.5,"h":30.57,"l":30.5,"n":54,"o":30.57,"t":"2026-09-25T18:15:00Z","v":1399,"vw":30.518889},{"c":30.55,"h":30.55,"l":30.5,"n":91,"o":30.525,"t":"2026-09-25T18:30:00Z","v":3054,"vw":30.5125},{"c":30.55,"h":30.58,"l":30.5,"n":136,"o":30.505,"t":"2026-09-25T18:45:00Z","v":6614,"vw":30.550856},{"c":30.51,"h":30.545,"l":30.5,"n":73,"o":30.545,"t":"2026-09-25T19:00:00Z","v":2778,"vw":30.52875},{"c":30.475,"h":30.54,"l":30.435,"n":121,"o":30.515,"t":"2026-09-25T19:15:00Z","v":5034,"vw":30.491694},{"c":30.535,"h":30.57,"l":30.43,"n":182,"o":30.475,"t":"2026-09-25T19:30:00Z","v":9704,"vw":30.493798},{"c":30.65,"h":30.74,"l":30.45,"n":1288,"o":30.535,"t":"2026-09-25T19:45:00Z","v":84883,"vw":30.618949},{"c":30.72,"h":30.72,"l":30.72,"n":12,"o":30.72,"t":"2026-09-25T20:00:00Z","v":19764,"vw":30.72},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-09-28T12:00:00Z","v":150,"vw":30.6},{"c":30.17,"h":30.7,"l":30.1,"n":136,"o":30.7,"t":"2026-09-28T13:30:00Z","v":15609,"vw":30.417815},{"c":30.15,"h":30.21,"l":30.12,"n":107,"o":30.16,"t":"2026-09-28T13:45:00Z","v":8337,"vw":30.166703},{"c":30.27,"h":30.41,"l":30.17,"n":174,"o":30.215,"t":"2026-09-28T14:00:00Z","v":11247,"vw":30.287898},{"c":30.41,"h":30.46,"l":30.235,"n":91,"o":30.27,"t":"2026-09-28T14:15:00Z","v":5769,"vw":30.318804},{"c":30.4,"h":30.46,"l":30.36,"n":112,"o":30.4,"t":"2026-09-28T14:30:00Z","v":8283,"vw":30.43116},{"c":30.48,"h":30.535,"l":30.385,"n":119,"o":30.45,"t":"2026-09-28T14:45:00Z","v":7859,"vw":30.464573},{"c":30.49,"h":30.54,"l":30.425,"n":114,"o":30.5,"t":"2026-09-28T15:00:00Z","v":5914,"vw":30.464606},{"c":30.495,"h":30.54,"l":30.47,"n":57,"o":30.485,"t":"2026-09-28T15:15:00Z","v":3322,"vw":30.499923},{"c":30.49,"h":30.52,"l":30.44,"n":141,"o":30.495,"t":"2026-09-28T15:30:00Z","v":9156,"vw":30.481142},{"c":30.575,"h":30.6,"l":30.505,"n":90,"o":30.52,"t":"2026-09-28T15:45:00Z","v":6242,"vw":30.530835},{"c":30.52,"h":30.6,"l":30.52,"n":73,"o":30.6,"t":"2026-09-28T16:00:00Z","v":4651,"vw":30.553272},{"c":30.66,"h":30.675,"l":30.52,"n":157,"o":30.545,"t":"2026-09-28T16:15:00Z","v":11874,"vw":30.618067},{"c":30.785,"h":30.83,"l":30.66,"n":91,"o":30.66,"t":"2026-09-28T16:30:00Z","v":5777,"vw":30.73909},{"c":30.74,"h":30.79,"l":30.65,"n":56,"o":30.785,"t":"2026-09-28T16:45:00Z","v":3210,"vw":30.714838},{"c":30.86,"h":30.92,"l":30.68,"n":89,"o":30.68,"t":"2026-09-28T17:00:00Z","v":6798,"vw":30.775869},{"c":30.825,"h":30.91,"l":30.78,"n":62,"o":30.86,"t":"2026-09-28T17:15:00Z","v":3727,"vw":30.824479},{"c":30.83,"h":30.89,"l":30.77,"n":112,"o":30.85,"t":"2026-09-28T17:30:00Z","v":6140,"vw":30.832546},{"c":30.76,"h":30.835,"l":30.75,"n":62,"o":30.83,"t":"2026-09-28T17:45:00Z","v":3755,"vw":30.786112},{"c":30.8,"h":30.81,"l":30.75,"n":112,"o":30.76,"t":"2026-09-28T18:00:00Z","v":6307,"vw":30.779998},{"c":30.73,"h":30.785,"l":30.72,"n":93,"o":30.77,"t":"2026-09-28T18:15:00Z","v":4106,"vw":30.757569},{"c":30.75,"h":30.79,"l":30.745,"n":122,"o":30.745,"t":"2026-09-28T18:30:00Z","v":9243,"vw":30.768642},{"c":30.8,"h":30.8,"l":30.74,"n":98,"o":30.78,"t":"2026-09-28T18:45:00Z","v":4791,"vw":30.757467},{"c":30.74,"h":30.79,"l":30.72,"n":115,"o":30.75,"t":"2026-09-28T19:00:00Z","v":6777,"vw":30.752407},{"c":30.735,"h":30.79,"l":30.71,"n":172,"o":30.765,"t":"2026-09-28T19:15:00Z","v":9733,"vw":30.755323},{"c":30.7,"h":30.76,"l":30.69,"n":269,"o":30.71,"t":"2026-09-28T19:30:00Z","v":13662,"vw":30.722906},{"c":30.67,"h":30.69,"l":30.595,"n":855,"o":30.69,"t":"2026-09-28T19:45:00Z","v":54315,"vw":30.646652},{"c":30.64,"h":30.64,"l":30.64,"n":10,"o":30.64,"t":"2026-09-28T20:00:00Z","v":24542,"vw":30.64},{"c":30.46,"h":30.78,"l":30.33,"n":82,"o":30.75,"t":"2026-09-29T13:30:00Z","v":6903,"vw":30.593001},{"c":30.46,"h":30.67,"l":30.33,"n":152,"o":30.42,"t":"2026-09-29T13:45:00Z","v":13009,"vw":30.44083},{"c":30.42,"h":30.47,"l":30.33,"n":87,"o":30.46,"t":"2026-09-29T14:00:00Z","v":4615,"vw":30.394501},{"c":30.415,"h":30.52,"l":30.27,"n":125,"o":30.42,"t":"2026-09-29T14:15:00Z","v":7307,"vw":30.381404},{"c":30.37,"h":30.55,"l":30.275,"n":88,"o":30.45,"t":"2026-09-29T14:30:00Z","v":6016,"vw":30.357115},{"c":30.545,"h":30.56,"l":30.395,"n":80,"o":30.49,"t":"2026-09-29T14:45:00Z","v":3771,"vw":30.497641},{"c":30.4,"h":30.545,"l":30.39,"n":134,"o":30.545,"t":"2026-09-29T15:00:00Z","v":6034,"vw":30.457437},{"c":30.36,"h":30.41,"l":30.3,"n":93,"o":30.36,"t":"2026-09-29T15:15:00Z","v":3922,"vw":30.361382},{"c":30.425,"h":30.45,"l":30.33,"n":80,"o":30.33,"t":"2026-09-29T15:30:00Z","v":5042,"vw":30.401462},{"c":30.485,"h":30.52,"l":30.4,"n":198,"o":30.425,"t":"2026-09-29T15:45:00Z","v":14272,"vw":30.475031},{"c":30.41,"h":30.51,"l":30.41,"n":78,"o":30.485,"t":"2026-09-29T16:00:00Z","v":3944,"vw":30.472598},{"c":30.505,"h":30.53,"l":30.42,"n":122,"o":30.46,"t":"2026-09-29T16:15:00Z","v":5699,"vw":30.488933},{"c":30.45,"h":30.52,"l":30.45,"n":86,"o":30.505,"t":"2026-09-29T16:30:00Z","v":3603,"vw":30.487613},{"c":30.515,"h":30.53,"l":30.45,"n":101,"o":30.45,"t":"2026-09-29T16:45:00Z","v":5626,"vw":30.497854},{"c":30.49,"h":30.53,"l":30.49,"n":89,"o":30.515,"t":"2026-09-29T17:00:00Z","v":4264,"vw":30.512139},{"c":30.565,"h":30.58,"l":30.42,"n":131,"o":30.47,"t":"2026-09-29T17:15:00Z","v":6341,"vw":30.483452},{"c":30.715,"h":30.715,"l":30.5,"n":277,"o":30.53,"t":"2026-09-29T17:30:00Z","v":22141,"vw":30.633506},{"c":30.68,"h":30.75,"l":30.68,"n":62,"o":30.75,"t":"2026-09-29T17:45:00Z","v":2663,"vw":30.712455},{"c":30.66,"h":30.85,"l":30.61,"n":112,"o":30.69,"t":"2026-09-29T18:00:00Z","v":6605,"vw":30.746005},{"c":30.56,"h":30.655,"l":30.56,"n":127,"o":30.6,"t":"2026-09-29T18:15:00Z","v":5630,"vw":30.596519},{"c":30.51,"h":30.61,"l":30.5,"n":479,"o":30.57,"t":"2026-09-29T18:30:00Z","v":35776,"vw":30.552547},{"c":30.55,"h":30.6,"l":30.49,"n":323,"o":30.52,"t":"2026-09-29T18:45:00Z","v":22132,"vw":30.529432},{"c":30.48,"h":30.57,"l":30.48,"n":172,"o":30.53,"t":"2026-09-29T19:00:00Z","v":8701,"vw":30.527607},{"c":30.6,"h":30.635,"l":30.5,"n":276,"o":30.5,"t":"2026-09-29T19:15:00Z","v":18713,"vw":30.547645},{"c":30.61,"h":30.635,"l":30.55,"n":297,"o":30.6,"t":"2026-09-29T19:30:00Z","v":14210,"vw":30.596475},{"c":30.76,"h":30.93,"l":30.57,"n":1087,"o":30.6,"t":"2026-09-29T19:45:00Z","v":74377,"vw":30.747571},{"c":30.85,"h":30.85,"l":30.85,"n":9,"o":30.85,"t":"2026-09-29T20:00:00Z","v":27550,"vw":30.85},{"c":30.655,"h":31.28,"l":30.2786,"n":74,"o":30.9,"t":"2026-09-30T13:30:00Z","v":4835,"vw":30.76542},{"c":30.71,"h":30.71,"l":30.4,"n":46,"o":30.655,"t":"2026-09-30T13:45:00Z","v":3517,"vw":30.616927},{"c":30.57,"h":30.78,"l":30.45,"n":116,"o":30.75,"t":"2026-09-30T14:00:00Z","v":7189,"vw":30.546607},{"c":30.57,"h":30.61,"l":30.48,"n":79,"o":30.57,"t":"2026-09-30T14:15:00Z","v":4519,"vw":30.548712},{"c":30.575,"h":30.575,"l":30.42,"n":235,"o":30.47,"t":"2026-09-30T14:30:00Z","v":14328,"vw":30.491687},{"c":30.59,"h":30.635,"l":30.54,"n":83,"o":30.54,"t":"2026-09-30T14:45:00Z","v":7516,"vw":30.602259},{"c":30.695,"h":30.75,"l":30.58,"n":120,"o":30.635,"t":"2026-09-30T15:00:00Z","v":9866,"vw":30.667031},{"c":30.65,"h":30.72,"l":30.55,"n":130,"o":30.65,"t":"2026-09-30T15:15:00Z","v":8201,"vw":30.61136},{"c":30.565,"h":30.75,"l":30.47,"n":112,"o":30.695,"t":"2026-09-30T15:30:00Z","v":5712,"vw":30.631762},{"c":30.66,"h":30.69,"l":30.53,"n":144,"o":30.53,"t":"2026-09-30T15:45:00Z","v":10042,"vw":30.612983},{"c":30.79,"h":30.84,"l":30.56,"n":160,"o":30.67,"t":"2026-09-30T16:00:00Z","v":11352,"vw":30.66939},{"c":30.76,"h":30.795,"l":30.68,"n":82,"o":30.795,"t":"2026-09-30T16:15:00Z","v":5205,"vw":30.722271},{"c":30.71,"h":30.76,"l":30.68,"n":54,"o":30.76,"t":"2026-09-30T16:30:00Z","v":1987,"vw":30.7075},{"c":30.62,"h":30.68,"l":30.59,"n":139,"o":30.68,"t":"2026-09-30T16:45:00Z","v":8553,"vw":30.637487},{"c":30.62,"h":30.64,"l":30.59,"n":61,"o":30.6,"t":"2026-09-30T17:00:00Z","v":3526,"vw":30.616154},{"c":30.49,"h":30.625,"l":30.49,"n":72,"o":30.61,"t":"2026-09-30T17:15:00Z","v":3147,"vw":30.58316},{"c":30.53,"h":30.61,"l":30.5,"n":171,"o":30.51,"t":"2026-09-30T17:30:00Z","v":13582,"vw":30.537399},{"c":30.55,"h":30.58,"l":30.47,"n":131,"o":30.52,"t":"2026-09-30T17:45:00Z","v":12028,"vw":30.536835},{"c":30.5,"h":30.6,"l":30.38,"n":257,"o":30.54,"t":"2026-09-30T18:00:00Z","v":22754,"vw":30.5109},{"c":30.525,"h":30.56,"l":30.4775,"n":214,"o":30.53,"t":"2026-09-30T18:15:00Z","v":19615,"vw":30.500776},{"c":30.42,"h":30.545,"l":30.42,"n":147,"o":30.49,"t":"2026-09-30T18:30:00Z","v":10820,"vw":30.498711},{"c":30.46,"h":30.48,"l":30.35,"n":153,"o":30.42,"t":"2026-09-30T18:45:00Z","v":11894,"vw":30.426909},{"c":30.48,"h":30.52,"l":30.35,"n":211,"o":30.48,"t":"2026-09-30T19:00:00Z","v":25201,"vw":30.440509},{"c":30.41,"h":30.605,"l":30.32,"n":402,"o":30.48,"t":"2026-09-30T19:15:00Z","v":110942,"vw":30.571828},{"c":30.445,"h":30.53,"l":30.36,"n":508,"o":30.41,"t":"2026-09-30T19:30:00Z","v":42998,"vw":30.449055},{"c":30.29,"h":30.43,"l":30.22,"n":1256,"o":30.39,"t":"2026-09-30T19:45:00Z","v":97175,"vw":30.310568},{"c":30.29,"h":30.29,"l":30.29,"n":9,"o":30.29,"t":"2026-09-30T20:00:00Z","v":95056,"vw":30.29},{"c":30.47,"h":30.64,"l":30.06,"n":110,"o":30.38,"t":"2026-10-01T13:30:00Z","v":16662,"vw":30.253476},{"c":30.58,"h":30.615,"l":30.2,"n":160,"o":30.27,"t":"2026-10-01T13:45:00Z","v":41696,"vw":30.481917},{"c":30.94,"h":30.94,"l":30.31,"n":238,"o":30.51,"t":"2026-10-01T14:00:00Z","v":19633,"vw":30.658376},{"c":31.17,"h":31.19,"l":30.765,"n":222,"o":30.855,"t":"2026-10-01T14:15:00Z","v":26493,"vw":30.860474},{"c":30.91,"h":31.02,"l":30.84,"n":178,"o":31.02,"t":"2026-10-01T14:30:00Z","v":12212,"vw":30.919991},{"c":30.89,"h":30.93,"l":30.67,"n":230,"o":30.925,"t":"2026-10-01T14:45:00Z","v":19534,"vw":30.839893},{"c":30.865,"h":30.995,"l":30.74,"n":459,"o":30.91,"t":"2026-10-01T15:00:00Z","v":46368,"vw":30.907762},{"c":31.02,"h":31.065,"l":30.83,"n":398,"o":30.875,"t":"2026-10-01T15:15:00Z","v":22191,"vw":30.910731},{"c":31,"h":31.15,"l":30.88,"n":181,"o":31.055,"t":"2026-10-01T15:30:00Z","v":18634,"vw":31.001148},{"c":30.95,"h":30.99,"l":30.93,"n":75,"o":30.98,"t":"2026-10-01T15:45:00Z","v":32255,"vw":30.968711},{"c":30.87,"h":30.99,"l":30.87,"n":91,"o":30.98,"t":"2026-10-01T16:00:00Z","v":14110,"vw":30.94454},{"c":30.97,"h":30.97,"l":30.81,"n":152,"o":30.86,"t":"2026-10-01T16:15:00Z","v":10918,"vw":30.881499},{"c":30.735,"h":31.01,"l":30.735,"n":156,"o":31,"t":"2026-10-01T16:30:00Z","v":31739,"vw":30.974696},{"c":30.725,"h":30.885,"l":30.725,"n":132,"o":30.775,"t":"2026-10-01T16:45:00Z","v":8056,"vw":30.832021},{"c":30.918,"h":30.93,"l":30.67,"n":120,"o":30.74,"t":"2026-10-01T17:00:00Z","v":4443,"vw":30.844965},{"c":30.97,"h":30.97,"l":30.87,"n":110,"o":30.92,"t":"2026-10-01T17:15:00Z","v":5203,"vw":30.92454},{"c":31.0275,"h":31.04,"l":30.97,"n":74,"o":30.975,"t":"2026-10-01T17:30:00Z","v":4607,"vw":31.00406},{"c":30.5,"h":31.03,"l":30.5,"n":645,"o":31.025,"t":"2026-10-01T17:45:00Z","v":76539,"vw":30.832838},{"c":30.82,"h":30.89,"l":30.52,"n":221,"o":30.62,"t":"2026-10-01T18:00:00Z","v":22930,"vw":30.733968},{"c":30.59,"h":30.93,"l":30.59,"n":236,"o":30.82,"t":"2026-10-01T18:15:00Z","v":18441,"vw":30.780095},{"c":30.65,"h":30.97,"l":30.59,"n":129,"o":30.97,"t":"2026-10-01T18:30:00Z","v":10351,"vw":30.789068},{"c":30.69,"h":30.7515,"l":30.56,"n":148,"o":30.74,"t":"2026-10-01T18:45:00Z","v":10967,"vw":30.677521},{"c":30.77,"h":30.82,"l":30.64,"n":214,"o":30.6965,"t":"2026-10-01T19:00:00Z","v":19814,"vw":30.723983},{"c":30.67,"h":30.8,"l":30.65,"n":265,"o":30.73,"t":"2026-10-01T19:15:00Z","v":20042,"vw":30.743002},{"c":30.79,"h":30.83,"l":30.61,"n":431,"o":30.67,"t":"2026-10-01T19:30:00Z","v":31863,"vw":30.712649},{"c":30.61,"h":30.82,"l":30.45,"n":1755,"o":30.79,"t":"2026-10-01T19:45:00Z","v":178622,"vw":30.59836},{"c":30.54,"h":30.54,"l":30.54,"n":15,"o":30.54,"t":"2026-10-01T20:00:00Z","v":34205,"vw":30.54},{"c":30.19,"h":30.79,"l":30.19,"n":32,"o":30.78,"t":"2026-10-02T13:30:00Z","v":4871,"vw":30.548066},{"c":30.1,"h":30.57,"l":29.96,"n":328,"o":30.18,"t":"2026-10-02T13:45:00Z","v":33869,"vw":30.056227},{"c":30.19,"h":30.19,"l":30,"n":213,"o":30,"t":"2026-10-02T14:00:00Z","v":16667,"vw":30.115363},{"c":29.97,"h":30.255,"l":29.94,"n":169,"o":30.16,"t":"2026-10-02T14:15:00Z","v":17512,"vw":30.03884},{"c":29.895,"h":29.97,"l":29.83,"n":185,"o":29.94,"t":"2026-10-02T14:30:00Z","v":15624,"vw":29.908586},{"c":29.9,"h":30.02,"l":29.75,"n":260,"o":29.87,"t":"2026-10-02T14:45:00Z","v":20580,"vw":29.936012},{"c":29.665,"h":29.87,"l":29.57,"n":182,"o":29.87,"t":"2026-10-02T15:00:00Z","v":12827,"vw":29.801353},{"c":29.62,"h":29.65,"l":29.52,"n":124,"o":29.65,"t":"2026-10-02T15:15:00Z","v":75564,"vw":29.60007},{"c":29.61,"h":29.73,"l":29.58,"n":180,"o":29.59,"t":"2026-10-02T15:30:00Z","v":10642,"vw":29.650013},{"c":29.72,"h":29.72,"l":29.57,"n":209,"o":29.61,"t":"2026-10-02T15:45:00Z","v":11004,"vw":29.650718},{"c":29.635,"h":29.765,"l":29.61,"n":153,"o":29.73,"t":"2026-10-02T16:00:00Z","v":6245,"vw":29.664227},{"c":29.68,"h":29.68,"l":29.6,"n":70,"o":29.635,"t":"2026-10-02T16:15:00Z","v":4373,"vw":29.646926},{"c":29.74,"h":29.75,"l":29.6573,"n":194,"o":29.7,"t":"2026-10-02T16:30:00Z","v":17002,"vw":29.705552},{"c":29.685,"h":29.75,"l":29.65,"n":150,"o":29.75,"t":"2026-10-02T16:45:00Z","v":7220,"vw":29.6907},{"c":29.63,"h":29.685,"l":29.63,"n":77,"o":29.685,"t":"2026-10-02T17:00:00Z","v":3546,"vw":29.654792},{"c":29.56,"h":29.67,"l":29.56,"n":144,"o":29.635,"t":"2026-10-02T17:15:00Z","v":7181,"vw":29.622388},{"c":29.8,"h":29.84,"l":29.56,"n":275,"o":29.6,"t":"2026-10-02T17:30:00Z","v":26057,"vw":29.715275},{"c":29.75,"h":29.92,"l":29.75,"n":102,"o":29.835,"t":"2026-10-02T17:45:00Z","v":5976,"vw":29.838303},{"c":29.87,"h":29.87,"l":29.75,"n":165,"o":29.81,"t":"2026-10-02T18:00:00Z","v":15314,"vw":29.789805},{"c":29.705,"h":29.87,"l":29.705,"n":112,"o":29.82,"t":"2026-10-02T18:15:00Z","v":5634,"vw":29.787708},{"c":29.59,"h":29.73,"l":29.59,"n":179,"o":29.68,"t":"2026-10-02T18:30:00Z","v":9735,"vw":29.668603},{"c":29.44,"h":29.63,"l":29.43,"n":224,"o":29.62,"t":"2026-10-02T18:45:00Z","v":32126,"vw":29.5711},{"c":29.27,"h":29.51,"l":29.27,"n":179,"o":29.51,"t":"2026-10-02T19:00:00Z","v":9057,"vw":29.395864},{"c":29.24,"h":29.4,"l":29.23,"n":169,"o":29.31,"t":"2026-10-02T19:15:00Z","v":8413,"vw":29.292017},{"c":29.37,"h":29.55,"l":29.26,"n":784,"o":29.26,"t":"2026-10-02T19:30:00Z","v":65806,"vw":29.460152},{"c":29.74,"h":29.83,"l":29.28,"n":1851,"o":29.37,"t":"2026-10-02T19:45:00Z","v":166929,"vw":29.69487},{"c":29.83,"h":29.83,"l":29.71,"n":13,"o":29.71,"t":"2026-10-02T20:00:00Z","v":37867,"vw":29.710362},{"c":29.93,"h":30.48,"l":29.72,"n":164,"o":29.98,"t":"2026-10-05T13:30:00Z","v":19469,"vw":29.953135},{"c":29.78,"h":29.95,"l":29.73,"n":65,"o":29.95,"t":"2026-10-05T13:45:00Z","v":6056,"vw":29.839973},{"c":29.74,"h":29.9,"l":29.7,"n":65,"o":29.8,"t":"2026-10-05T14:00:00Z","v":4896,"vw":29.792197},{"c":29.52,"h":29.7475,"l":29.51,"n":78,"o":29.735,"t":"2026-10-05T14:15:00Z","v":5183,"vw":29.694282},{"c":29.485,"h":29.605,"l":29.39,"n":59,"o":29.51,"t":"2026-10-05T14:30:00Z","v":4923,"vw":29.480963},{"c":29.63,"h":29.645,"l":29.485,"n":45,"o":29.485,"t":"2026-10-05T14:45:00Z","v":3726,"vw":29.545515},{"c":29.565,"h":29.645,"l":29.51,"n":66,"o":29.55,"t":"2026-10-05T15:00:00Z","v":4141,"vw":29.560151},{"c":29.655,"h":29.655,"l":29.56,"n":108,"o":29.565,"t":"2026-10-05T15:15:00Z","v":5211,"vw":29.590433},{"c":29.695,"h":29.695,"l":29.665,"n":54,"o":29.665,"t":"2026-10-05T15:30:00Z","v":2121,"vw":29.68},{"c":29.675,"h":29.705,"l":29.64,"n":77,"o":29.66,"t":"2026-10-05T15:45:00Z","v":4355,"vw":29.670945},{"c":29.69,"h":29.69,"l":29.575,"n":112,"o":29.65,"t":"2026-10-05T16:00:00Z","v":6953,"vw":29.62217},{"c":29.84,"h":29.84,"l":29.67,"n":107,"o":29.67,"t":"2026-10-05T16:15:00Z","v":4565,"vw":29.743525},{"c":29.78,"h":29.84,"l":29.78,"n":64,"o":29.815,"t":"2026-10-05T16:30:00Z","v":2182,"vw":29.804201},{"c":29.83,"h":29.85,"l":29.8,"n":70,"o":29.805,"t":"2026-10-05T16:45:00Z","v":2866,"vw":29.819474},{"c":29.83,"h":29.89,"l":29.81,"n":122,"o":29.81,"t":"2026-10-05T17:00:00Z","v":5256,"vw":29.841519},{"c":29.85,"h":29.85,"l":29.805,"n":40,"o":29.82,"t":"2026-10-05T17:15:00Z","v":2091,"vw":29.818105},{"c":29.87,"h":29.88,"l":29.85,"n":34,"o":29.85,"t":"2026-10-05T17:30:00Z","v":1549,"vw":29.865803},{"c":29.8858,"h":29.925,"l":29.88,"n":66,"o":29.88,"t":"2026-10-05T17:45:00Z","v":2539,"vw":29.903426},{"c":29.815,"h":29.92,"l":29.815,"n":70,"o":29.92,"t":"2026-10-05T18:00:00Z","v":3870,"vw":29.856189},{"c":29.81,"h":29.86,"l":29.78,"n":70,"o":29.84,"t":"2026-10-05T18:15:00Z","v":3082,"vw":29.811304},{"c":29.905,"h":29.98,"l":29.79,"n":308,"o":29.815,"t":"2026-10-05T18:30:00Z","v":50980,"vw":29.859657},{"c":29.92,"h":29.925,"l":29.82,"n":114,"o":29.86,"t":"2026-10-05T18:45:00Z","v":8256,"vw":29.869863},{"c":29.78,"h":29.955,"l":29.78,"n":180,"o":29.86,"t":"2026-10-05T19:00:00Z","v":9455,"vw":29.891497},{"c":29.6,"h":29.82,"l":29.59,"n":226,"o":29.82,"t":"2026-10-05T19:15:00Z","v":12410,"vw":29.710394},{"c":29.56,"h":29.62,"l":29.54,"n":423,"o":29.58,"t":"2026-10-05T19:30:00Z","v":38832,"vw":29.586406},{"c":29.68,"h":29.69,"l":29.51,"n":1072,"o":29.555,"t":"2026-10-05T19:45:00Z","v":80636,"vw":29.589119},{"c":29.59,"h":29.59,"l":29.59,"n":11,"o":29.59,"t":"2026-10-05T20:00:00Z","v":27283,"vw":29.59},{"c":30,"h":30.27,"l":29.7375,"n":101,"o":29.93,"t":"2026-10-06T13:30:00Z","v":27320,"vw":29.903184},{"c":29.885,"h":30.29,"l":29.85,"n":607,"o":29.9,"t":"2026-10-06T13:45:00Z","v":101653,"vw":29.985893},{"c":29.59,"h":29.98,"l":29.5,"n":447,"o":29.98,"t":"2026-10-06T14:00:00Z","v":31843,"vw":29.657576},{"c":29.6,"h":29.63,"l":29.445,"n":119,"o":29.59,"t":"2026-10-06T14:15:00Z","v":8825,"vw":29.524642},{"c":29.715,"h":29.78,"l":29.715,"n":47,"o":29.72,"t":"2026-10-06T14:30:00Z","v":2954,"vw":29.718333},{"c":29.62,"h":29.8,"l":29.41,"n":622,"o":29.765,"t":"2026-10-06T14:45:00Z","v":107223,"vw":29.560108},{"c":29.63,"h":29.67,"l":29.47,"n":845,"o":29.56,"t":"2026-10-06T15:00:00Z","v":109288,"vw":29.521169},{"c":30.19,"h":30.345,"l":29.57,"n":187,"o":29.83,"t":"2026-10-06T15:15:00Z","v":13268,"vw":29.961818},{"c":30.285,"h":30.34,"l":30.22,"n":73,"o":30.26,"t":"2026-10-06T15:30:00Z","v":2968,"vw":30.271468},{"c":30.2,"h":30.26,"l":30.03,"n":290,"o":30.22,"t":"2026-10-06T15:45:00Z","v":19564,"vw":30.102831},{"c":30.095,"h":30.24,"l":30.095,"n":258,"o":30.16,"t":"2026-10-06T16:00:00Z","v":7034,"vw":30.195967},{"c":29.97,"h":30.155,"l":29.97,"n":100,"o":30.14,"t":"2026-10-06T16:15:00Z","v":3660,"vw":30.039887},{"c":29.94,"h":29.97,"l":29.88,"n":100,"o":29.88,"t":"2026-10-06T16:45:00Z","v":5693,"vw":29.934496},{"c":29.88,"h":29.92,"l":29.76,"n":101,"o":29.92,"t":"2026-10-06T17:00:00Z","v":3973,"vw":29.828233},{"c":29.525,"h":29.85,"l":29.525,"n":67,"o":29.83,"t":"2026-10-06T17:15:00Z","v":2772,"vw":29.673235},{"c":29.69,"h":29.81,"l":29.5,"n":137,"o":29.525,"t":"2026-10-06T17:30:00Z","v":8347,"vw":29.630105},{"c":29.76,"h":29.81,"l":29.57,"n":165,"o":29.78,"t":"2026-10-06T17:45:00Z","v":10099,"vw":29.680607},{"c":29.605,"h":29.75,"l":29.605,"n":184,"o":29.75,"t":"2026-10-06T18:00:00Z","v":10594,"vw":29.660027},{"c":29.7,"h":29.78,"l":29.58,"n":275,"o":29.6,"t":"2026-10-06T18:15:00Z","v":14305,"vw":29.677158},{"c":29.585,"h":29.72,"l":29.57,"n":220,"o":29.65,"t":"2026-10-06T18:30:00Z","v":14219,"vw":29.636688},{"c":29.64,"h":29.66,"l":29.555,"n":183,"o":29.585,"t":"2026-10-06T18:45:00Z","v":9091,"vw":29.593996},{"c":29.51,"h":29.7,"l":29.51,"n":174,"o":29.64,"t":"2026-10-06T19:00:00Z","v":12974,"vw":29.596637},{"c":29.53,"h":29.61,"l":29.425,"n":162,"o":29.545,"t":"2026-10-06T19:15:00Z","v":13554,"vw":29.493639},{"c":29.54,"h":29.58,"l":29.4,"n":399,"o":29.485,"t":"2026-10-06T19:30:00Z","v":19873,"vw":29.460745},{"c":29.64,"h":29.64,"l":29.48,"n":801,"o":29.51,"t":"2026-10-06T19:45:00Z","v":56483,"vw":29.549898},{"c":29.55,"h":29.55,"l":29.55,"n":8,"o":29.55,"t":"2026-10-06T20:00:00Z","v":27588,"vw":29.55},{"c":29.29,"h":29.55,"l":29.225,"n":24,"o":29.55,"t":"2026-10-07T13:30:00Z","v":8161,"vw":29.542289},{"c":29.565,"h":29.82,"l":29.47,"n":80,"o":29.565,"t":"2026-10-07T13:45:00Z","v":5931,"vw":29.55637},{"c":29.25,"h":29.4,"l":29.24,"n":48,"o":29.38,"t":"2026-10-07T14:00:00Z","v":4549,"vw":29.295805},{"c":29.21,"h":29.375,"l":29.15,"n":69,"o":29.22,"t":"2026-10-07T14:15:00Z","v":5425,"vw":29.197473},{"c":29.4,"h":29.4,"l":29.22,"n":32,"o":29.22,"t":"2026-10-07T14:30:00Z","v":1475,"vw":29.319947},{"c":29.53,"h":29.56,"l":29.34,"n":35,"o":29.34,"t":"2026-10-07T14:45:00Z","v":1118,"vw":29.475714},{"c":29.28,"h":29.42,"l":29.28,"n":30,"o":29.42,"t":"2026-10-07T15:00:00Z","v":1267,"vw":29.345556},{"c":29.36,"h":29.38,"l":29.36,"n":10,"o":29.38,"t":"2026-10-07T15:15:00Z","v":389,"vw":29.37},{"c":29.32,"h":29.46,"l":29.32,"n":26,"o":29.46,"t":"2026-10-07T15:30:00Z","v":1122,"vw":29.404852},{"c":29.38,"h":29.4,"l":29.32,"n":28,"o":29.32,"t":"2026-10-07T15:45:00Z","v":998,"vw":29.353188},{"c":29.34,"h":29.38,"l":29.34,"n":17,"o":29.38,"t":"2026-10-07T16:00:00Z","v":663,"vw":29.360952},{"c":29.46,"h":29.5,"l":29.37,"n":134,"o":29.37,"t":"2026-10-07T16:15:00Z","v":6919,"vw":29.457378},{"c":29.39,"h":29.485,"l":29.38,"n":32,"o":29.45,"t":"2026-10-07T16:30:00Z","v":1352,"vw":29.425234},{"c":29.44,"h":29.44,"l":29.3848,"n":25,"o":29.43,"t":"2026-10-07T16:45:00Z","v":634,"vw":29.414417},{"c":29.41,"h":29.47,"l":29.39,"n":79,"o":29.42,"t":"2026-10-07T17:00:00Z","v":3513,"vw":29.425327},{"c":29.3,"h":29.3,"l":29.29,"n":17,"o":29.3,"t":"2026-10-07T17:15:00Z","v":358,"vw":29.296667},{"c":29.255,"h":29.375,"l":29.255,"n":91,"o":29.32,"t":"2026-10-07T17:30:00Z","v":5544,"vw":29.274636},{"c":29.25,"h":29.28,"l":29.235,"n":28,"o":29.235,"t":"2026-10-07T17:45:00Z","v":839,"vw":29.25},{"c":29.41,"h":29.41,"l":29.28,"n":68,"o":29.345,"t":"2026-10-07T18:00:00Z","v":22057,"vw":29.283756},{"c":29.44,"h":29.45,"l":29.34,"n":109,"o":29.4,"t":"2026-10-07T18:15:00Z","v":3472,"vw":29.388582},{"c":29.5,"h":29.59,"l":29.43,"n":130,"o":29.43,"t":"2026-10-07T18:30:00Z","v":28693,"vw":29.500282},{"c":29.625,"h":29.625,"l":29.475,"n":148,"o":29.52,"t":"2026-10-07T18:45:00Z","v":70566,"vw":29.501917},{"c":29.43,"h":29.625,"l":29.43,"n":99,"o":29.625,"t":"2026-10-07T19:00:00Z","v":44780,"vw":29.499641},{"c":29.37,"h":29.44,"l":29.325,"n":127,"o":29.43,"t":"2026-10-07T19:15:00Z","v":3939,"vw":29.386243},{"c":29.36,"h":29.36,"l":29.32,"n":114,"o":29.355,"t":"2026-10-07T19:30:00Z","v":3504,"vw":29.346778},{"c":29.34,"h":29.5,"l":29.32,"n":638,"o":29.38,"t":"2026-10-07T19:45:00Z","v":37348,"vw":29.400246},{"c":29.41,"h":29.41,"l":29.41,"n":22,"o":29.41,"t":"2026-10-07T20:00:00Z","v":65051,"vw":29.41},{"c":29.005,"h":29.36,"l":28.935,"n":121,"o":29.19,"t":"2026-10-08T13:30:00Z","v":9713,"vw":29.089089},{"c":28.865,"h":28.99,"l":28.8,"n":104,"o":28.86,"t":"2026-10-08T13:45:00Z","v":7800,"vw":28.89455},{"c":28.93,"h":28.93,"l":28.66,"n":201,"o":28.87,"t":"2026-10-08T14:00:00Z","v":31252,"vw":28.760354},{"c":28.88,"h":28.925,"l":28.79,"n":58,"o":28.925,"t":"2026-10-08T14:15:00Z","v":22633,"vw":28.864117},{"c":28.91,"h":28.97,"l":28.8,"n":82,"o":28.8,"t":"2026-10-08T14:30:00Z","v":31586,"vw":28.865955},{"c":28.88,"h":28.9,"l":28.69,"n":110,"o":28.9,"t":"2026-10-08T14:45:00Z","v":12443,"vw":28.830719},{"c":28.933,"h":28.98,"l":28.795,"n":310,"o":28.93,"t":"2026-10-08T15:00:00Z","v":70514,"vw":28.868472},{"c":28.98,"h":28.98,"l":28.97,"n":30,"o":28.97,"t":"2026-10-08T15:15:00Z","v":1368,"vw":28.978014},{"c":28.96,"h":28.98,"l":28.86,"n":78,"o":28.93,"t":"2026-10-08T15:30:00Z","v":5324,"vw":28.887127},{"c":28.865,"h":28.94,"l":28.835,"n":163,"o":28.9,"t":"2026-10-08T15:45:00Z","v":6011,"vw":28.860762},{"c":28.94,"h":28.94,"l":28.84,"n":109,"o":28.84,"t":"2026-10-08T16:00:00Z","v":6568,"vw":28.864866},{"c":28.955,"h":29.02,"l":28.92,"n":96,"o":28.92,"t":"2026-10-08T16:15:00Z","v":3825,"vw":28.975624},{"c":28.95,"h":28.955,"l":28.91,"n":163,"o":28.955,"t":"2026-10-08T16:30:00Z","v":8861,"vw":28.935689},{"c":29.29,"h":29.29,"l":28.8801,"n":127,"o":28.95,"t":"2026-10-08T16:45:00Z","v":8007,"vw":29.003347},{"c":29.26,"h":29.395,"l":29.205,"n":91,"o":29.29,"t":"2026-10-08T17:00:00Z","v":6162,"vw":29.301044},{"c":29.55,"h":29.565,"l":29.28,"n":111,"o":29.28,"t":"2026-10-08T17:15:00Z","v":5830,"vw":29.439936},{"c":29.545,"h":29.58,"l":29.48,"n":76,"o":29.57,"t":"2026-10-08T17:30:00Z","v":4689,"vw":29.528106},{"c":29.27,"h":29.62,"l":29.235,"n":233,"o":29.62,"t":"2026-10-08T17:45:00Z","v":13142,"vw":29.421918},{"c":29.2,"h":29.24,"l":29.095,"n":450,"o":29.24,"t":"2026-10-08T18:00:00Z","v":25161,"vw":29.180943},{"c":29.2,"h":29.2,"l":29.15,"n":246,"o":29.2,"t":"2026-10-08T18:15:00Z","v":13169,"vw":29.187737},{"c":29.27,"h":29.31,"l":29.2,"n":255,"o":29.2,"t":"2026-10-08T18:30:00Z","v":10140,"vw":29.259296},{"c":29.195,"h":29.29,"l":29.18,"n":210,"o":29.27,"t":"2026-10-08T18:45:00Z","v":13575,"vw":29.238161},{"c":29.325,"h":29.325,"l":29.225,"n":105,"o":29.225,"t":"2026-10-08T19:00:00Z","v":5580,"vw":29.275623},{"c":29.305,"h":29.35,"l":29.28,"n":141,"o":29.34,"t":"2026-10-08T19:15:00Z","v":7483,"vw":29.319435},{"c":29.21,"h":29.32,"l":29.2,"n":331,"o":29.31,"t":"2026-10-08T19:30:00Z","v":13195,"vw":29.244216},{"c":29.05,"h":29.22,"l":29.05,"n":884,"o":29.205,"t":"2026-10-08T19:45:00Z","v":46898,"vw":29.116671},{"c":29.09,"h":29.09,"l":29.09,"n":15,"o":29.09,"t":"2026-10-08T20:00:00Z","v":24382,"vw":29.09},{"c":29.08,"h":29.3,"l":29.03,"n":50,"o":29.06,"t":"2026-10-09T13:30:00Z","v":5802,"vw":29.060287},{"c":29.4,"h":29.4,"l":29.35,"n":4,"o":29.35,"t":"2026-10-09T13:45:00Z","v":208,"vw":29.375},{"c":29.47,"h":29.68,"l":29.32,"n":167,"o":29.41,"t":"2026-10-09T14:00:00Z","v":18978,"vw":29.522567},{"c":29.6,"h":29.63,"l":29.51,"n":47,"o":29.52,"t":"2026-10-09T14:15:00Z","v":2311,"vw":29.563955},{"c":29.44,"h":29.55,"l":29.44,"n":23,"o":29.55,"t":"2026-10-09T14:30:00Z","v":753,"vw":29.472},{"c":29.37,"h":29.48,"l":29.26,"n":133,"o":29.34,"t":"2026-10-09T14:45:00Z","v":9562,"vw":29.388267},{"c":29.5,"h":29.5,"l":29.42,"n":26,"o":29.47,"t":"2026-10-09T15:00:00Z","v":775,"vw":29.465},{"c":29.48,"h":29.62,"l":29.45,"n":145,"o":29.45,"t":"2026-10-09T15:15:00Z","v":7561,"vw":29.529757},{"c":29.54,"h":29.6,"l":29.53,"n":52,"o":29.53,"t":"2026-10-09T15:30:00Z","v":2625,"vw":29.566649},{"c":29.59,"h":29.6,"l":29.48,"n":104,"o":29.54,"t":"2026-10-09T15:45:00Z","v":3509,"vw":29.548084},{"c":29.55,"h":29.57,"l":29.47,"n":127,"o":29.57,"t":"2026-10-09T16:00:00Z","v":5567,"vw":29.552006},{"c":29.53,"h":29.55,"l":29.48,"n":98,"o":29.55,"t":"2026-10-09T16:15:00Z","v":3805,"vw":29.505743},{"c":29.555,"h":29.62,"l":29.55,"n":35,"o":29.555,"t":"2026-10-09T16:30:00Z","v":1503,"vw":29.56},{"c":29.63,"h":29.63,"l":29.55,"n":78,"o":29.555,"t":"2026-10-09T16:45:00Z","v":3163,"vw":29.605758},{"c":29.63,"h":29.68,"l":29.61,"n":145,"o":29.62,"t":"2026-10-09T17:00:00Z","v":8082,"vw":29.633825},{"c":29.69,"h":29.73,"l":29.63,"n":192,"o":29.63,"t":"2026-10-09T17:15:00Z","v":11357,"vw":29.697051},{"c":29.6,"h":29.71,"l":29.56,"n":174,"o":29.68,"t":"2026-10-09T17:30:00Z","v":8732,"vw":29.650631},{"c":29.5,"h":29.6,"l":29.48,"n":117,"o":29.6,"t":"2026-10-09T17:45:00Z","v":4317,"vw":29.525151},{"c":29.51,"h":29.54,"l":29.45,"n":287,"o":29.5075,"t":"2026-10-09T18:00:00Z","v":24846,"vw":29.498183},{"c":29.54,"h":29.55,"l":29.46,"n":296,"o":29.54,"t":"2026-10-09T18:15:00Z","v":46305,"vw":29.501252},{"c":29.51,"h":29.6,"l":29.49,"n":294,"o":29.53,"t":"2026-10-09T18:30:00Z","v":16122,"vw":29.550026},{"c":29.45,"h":29.515,"l":29.41,"n":195,"o":29.49,"t":"2026-10-09T18:45:00Z","v":7091,"vw":29.475098},{"c":29.37,"h":29.45,"l":29.37,"n":236,"o":29.45,"t":"2026-10-09T19:00:00Z","v":16540,"vw":29.409158},{"c":29.435,"h":29.45,"l":29.37,"n":332,"o":29.37,"t":"2026-10-09T19:15:00Z","v":19705,"vw":29.403656},{"c":29.49,"h":29.5,"l":29.345,"n":835,"o":29.42,"t":"2026-10-09T19:30:00Z","v":54532,"vw":29.452024},{"c":29.42,"h":29.49,"l":29.26,"n":1432,"o":29.49,"t":"2026-10-09T19:45:00Z","v":133329,"vw":29.375599},{"c":29.39,"h":29.39,"l":29.39,"n":7,"o":29.39,"t":"2026-10-09T20:00:00Z","v":28350,"vw":29.39},{"c":29.39,"h":29.39,"l":29.39,"n":2,"o":29.39,"t":"2026-10-12T13:15:00Z","v":150,"vw":29.39},{"c":29.655,"h":29.655,"l":29.23,"n":173,"o":29.48,"t":"2026-10-12T13:30:00Z","v":9520,"vw":29.440112},{"c":29.565,"h":29.725,"l":29.468,"n":19,"o":29.64,"t":"2026-10-12T13:45:00Z","v":1206,"vw":29.610601},{"c":29.43,"h":29.57,"l":29.42,"n":31,"o":29.565,"t":"2026-10-12T14:00:00Z","v":1555,"vw":29.546429},{"c":29.33,"h":29.57,"l":29.255,"n":159,"o":29.55,"t":"2026-10-12T14:15:00Z","v":14969,"vw":29.421583},{"c":29.25,"h":29.33,"l":29.2,"n":95,"o":29.25,"t":"2026-10-12T14:30:00Z","v":7400,"vw":29.268767},{"c":29.34,"h":29.36,"l":29.25,"n":37,"o":29.27,"t":"2026-10-12T14:45:00Z","v":2339,"vw":29.318229},{"c":29.42,"h":29.42,"l":29.1801,"n":113,"o":29.355,"t":"2026-10-12T15:00:00Z","v":5107,"vw":29.287376},{"c":29.41,"h":29.41,"l":29.35,"n":69,"o":29.4,"t":"2026-10-12T15:15:00Z","v":4348,"vw":29.387009},{"c":29.275,"h":29.425,"l":29.275,"n":73,"o":29.42,"t":"2026-10-12T15:30:00Z","v":4286,"vw":29.36016},{"c":29.325,"h":29.325,"l":29.28,"n":28,"o":29.28,"t":"2026-10-12T15:45:00Z","v":1364,"vw":29.31755},{"c":29.285,"h":29.335,"l":29.24,"n":84,"o":29.325,"t":"2026-10-12T16:00:00Z","v":4512,"vw":29.295663},{"c":29.32,"h":29.36,"l":29.295,"n":49,"o":29.295,"t":"2026-10-12T16:15:00Z","v":2535,"vw":29.311794},{"c":29.36,"h":29.405,"l":29.33,"n":54,"o":29.36,"t":"2026-10-12T16:30:00Z","v":3005,"vw":29.365869},{"c":29.29,"h":29.36,"l":29.28,"n":83,"o":29.36,"t":"2026-10-12T16:45:00Z","v":4891,"vw":29.303806},{"c":29.25,"h":29.3,"l":29.225,"n":88,"o":29.29,"t":"2026-10-12T17:00:00Z","v":6195,"vw":29.269536},{"c":29.31,"h":29.32,"l":29.23,"n":129,"o":29.28,"t":"2026-10-12T17:15:00Z","v":8620,"vw":29.273122},{"c":29.305,"h":29.335,"l":29.26,"n":66,"o":29.325,"t":"2026-10-12T17:30:00Z","v":6171,"vw":29.31549},{"c":29.16,"h":29.35,"l":29.12,"n":88,"o":29.35,"t":"2026-10-12T17:45:00Z","v":4040,"vw":29.20873},{"c":29.135,"h":29.26,"l":29.1,"n":107,"o":29.18,"t":"2026-10-12T18:00:00Z","v":7825,"vw":29.18143},{"c":29.14,"h":29.14,"l":29.11,"n":79,"o":29.13,"t":"2026-10-12T18:15:00Z","v":3316,"vw":29.13124},{"c":29.085,"h":29.14,"l":29.085,"n":127,"o":29.14,"t":"2026-10-12T18:30:00Z","v":5080,"vw":29.11662},{"c":29.085,"h":29.11,"l":29.07,"n":91,"o":29.085,"t":"2026-10-12T18:45:00Z","v":3563,"vw":29.088353},{"c":29.085,"h":29.12,"l":29.06,"n":125,"o":29.085,"t":"2026-10-12T19:00:00Z","v":5627,"vw":29.088115},{"c":29.065,"h":29.105,"l":29.04,"n":142,"o":29.085,"t":"2026-10-12T19:15:00Z","v":8085,"vw":29.079576},{"c":29.07,"h":29.07,"l":29.02,"n":297,"o":29.04,"t":"2026-10-12T19:30:00Z","v":12417,"vw":29.040611},{"c":29.06,"h":29.11,"l":29.02,"n":923,"o":29.05,"t":"2026-10-12T19:45:00Z","v":49254,"vw":29.067076},{"c":29.04,"h":29.04,"l":29.04,"n":6,"o":29.04,"t":"2026-10-12T20:00:00Z","v":24918,"vw":29.04},{"c":28.71,"h":29.25,"l":28.55,"n":139,"o":29,"t":"2026-10-13T13:30:00Z","v":14244,"vw":28.842829},{"c":28.415,"h":28.66,"l":28.34,"n":144,"o":28.66,"t":"2026-10-13T13:45:00Z","v":13968,"vw":28.536158},{"c":28.455,"h":28.53,"l":28.36,"n":68,"o":28.52,"t":"2026-10-13T14:00:00Z","v":4193,"vw":28.492395},{"c":28.49,"h":28.49,"l":28.33,"n":86,"o":28.35,"t":"2026-10-13T14:15:00Z","v":6887,"vw":28.424747},{"c":28.5,"h":28.5,"l":28.495,"n":19,"o":28.495,"t":"2026-10-13T14:30:00Z","v":2088,"vw":28.495248},{"c":28.455,"h":28.56,"l":28.4,"n":119,"o":28.54,"t":"2026-10-13T14:45:00Z","v":9521,"vw":28.479014},{"c":28.465,"h":28.51,"l":28.4,"n":127,"o":28.455,"t":"2026-10-13T15:00:00Z","v":13362,"vw":28.462147},{"c":28.6,"h":28.6,"l":28.46,"n":187,"o":28.46,"t":"2026-10-13T15:15:00Z","v":37840,"vw":28.480888},{"c":28.55,"h":28.59,"l":28.4701,"n":57,"o":28.4701,"t":"2026-10-13T15:30:00Z","v":2651,"vw":28.534563},{"c":28.605,"h":28.63,"l":28.55,"n":100,"o":28.55,"t":"2026-10-13T15:45:00Z","v":4757,"vw":28.585179},{"c":28.525,"h":28.65,"l":28.42,"n":226,"o":28.65,"t":"2026-10-13T16:00:00Z","v":23821,"vw":28.564902},{"c":28.495,"h":28.58,"l":28.48,"n":76,"o":28.58,"t":"2026-10-13T16:15:00Z","v":4346,"vw":28.51506},{"c":28.495,"h":28.6,"l":28.38,"n":656,"o":28.495,"t":"2026-10-13T16:30:00Z","v":191426,"vw":28.49815},{"c":28.425,"h":28.62,"l":28.425,"n":88,"o":28.56,"t":"2026-10-13T16:45:00Z","v":7296,"vw":28.509095},{"c":28.39,"h":28.48,"l":28.39,"n":53,"o":28.425,"t":"2026-10-13T17:00:00Z","v":5200,"vw":28.422988},{"c":28.34,"h":28.41,"l":28.31,"n":133,"o":28.39,"t":"2026-10-13T17:15:00Z","v":6644,"vw":28.373392},{"c":28.335,"h":28.4,"l":28.32,"n":134,"o":28.34,"t":"2026-10-13T17:30:00Z","v":12324,"vw":28.359375},{"c":28.135,"h":28.36,"l":28.11,"n":307,"o":28.33,"t":"2026-10-13T17:45:00Z","v":23397,"vw":28.248935},{"c":28.03,"h":28.18,"l":28,"n":496,"o":28.17,"t":"2026-10-13T18:00:00Z","v":142797,"vw":28.091516},{"c":27.95,"h":28.05,"l":27.82,"n":408,"o":28.04,"t":"2026-10-13T18:15:00Z","v":35072,"vw":28.007804},{"c":27.895,"h":27.97,"l":27.855,"n":129,"o":27.91,"t":"2026-10-13T18:30:00Z","v":8340,"vw":27.910752},{"c":27.71,"h":27.895,"l":27.65,"n":199,"o":27.895,"t":"2026-10-13T18:45:00Z","v":10896,"vw":27.83885},{"c":27.78,"h":27.825,"l":27.645,"n":404,"o":27.645,"t":"2026-10-13T19:00:00Z","v":33022,"vw":27.738367},{"c":28.025,"h":28.07,"l":27.75,"n":621,"o":27.75,"t":"2026-10-13T19:15:00Z","v":85367,"vw":28.008233},{"c":28.01,"h":28.07,"l":27.99,"n":472,"o":28,"t":"2026-10-13T19:30:00Z","v":26349,"vw":28.022133},{"c":27.84,"h":28.12,"l":27.8,"n":1829,"o":28,"t":"2026-10-13T19:45:00Z","v":130025,"vw":27.966937},{"c":27.82,"h":27.82,"l":27.82,"n":15,"o":27.82,"t":"2026-10-13T20:00:00Z","v":42955,"vw":27.82},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-13T23:15:00Z","v":100,"vw":28.01},{"c":27.97,"h":27.97,"l":27.5,"n":182,"o":27.6,"t":"2026-10-14T13:30:00Z","v":21056,"vw":27.679104},{"c":28.22,"h":28.22,"l":27.96,"n":94,"o":27.96,"t":"2026-10-14T13:45:00Z","v":4822,"vw":28.082281},{"c":28.07,"h":28.25,"l":27.94,"n":246,"o":28.25,"t":"2026-10-14T14:00:00Z","v":26691,"vw":28.183501},{"c":28.09,"h":28.23,"l":28.07,"n":111,"o":28.07,"t":"2026-10-14T14:15:00Z","v":5453,"vw":28.104771},{"c":28.31,"h":28.33,"l":28.09,"n":243,"o":28.09,"t":"2026-10-14T14:30:00Z","v":17688,"vw":28.226151},{"c":28.43,"h":28.43,"l":28.28,"n":407,"o":28.33,"t":"2026-10-14T14:45:00Z","v":14476,"vw":28.310138},{"c":28.3,"h":28.41,"l":28.3,"n":58,"o":28.33,"t":"2026-10-14T15:00:00Z","v":3737,"vw":28.328116},{"c":28.19,"h":28.3,"l":28.19,"n":74,"o":28.3,"t":"2026-10-14T15:15:00Z","v":6366,"vw":28.270522},{"c":28.28,"h":28.28,"l":28.19,"n":80,"o":28.22,"t":"2026-10-14T15:30:00Z","v":5318,"vw":28.217468},{"c":28.28,"h":28.3,"l":28.19,"n":303,"o":28.26,"t":"2026-10-14T15:45:00Z","v":20712,"vw":28.262534},{"c":28.225,"h":28.32,"l":28.225,"n":84,"o":28.32,"t":"2026-10-14T16:00:00Z","v":5402,"vw":28.261915},{"c":28.175,"h":28.27,"l":28.12,"n":87,"o":28.22,"t":"2026-10-14T16:15:00Z","v":8579,"vw":28.204951},{"c":28.21,"h":28.21,"l":28.115,"n":92,"o":28.175,"t":"2026-10-14T16:30:00Z","v":4705,"vw":28.151641},{"c":28.275,"h":28.31,"l":28.22,"n":128,"o":28.22,"t":"2026-10-14T16:45:00Z","v":7043,"vw":28.289529},{"c":28.3,"h":28.33,"l":28.255,"n":160,"o":28.315,"t":"2026-10-14T17:00:00Z","v":5609,"vw":28.287679},{"c":28.3528,"h":28.44,"l":28.31,"n":68,"o":28.32,"t":"2026-10-14T17:15:00Z","v":4124,"vw":28.358499},{"c":28.45,"h":28.45,"l":28.39,"n":86,"o":28.43,"t":"2026-10-14T17:30:00Z","v":6256,"vw":28.41334},{"c":28.365,"h":28.41,"l":28.31,"n":147,"o":28.41,"t":"2026-10-14T17:45:00Z","v":5650,"vw":28.350924},{"c":28.43,"h":28.43,"l":28.335,"n":65,"o":28.355,"t":"2026-10-14T18:00:00Z","v":4192,"vw":28.362175},{"c":28.29,"h":28.37,"l":28.29,"n":135,"o":28.34,"t":"2026-10-14T18:15:00Z","v":6272,"vw":28.333224},{"c":28.28,"h":28.3,"l":28.21,"n":157,"o":28.3,"t":"2026-10-14T18:30:00Z","v":12456,"vw":28.273826},{"c":28.3,"h":28.305,"l":28.23,"n":161,"o":28.265,"t":"2026-10-14T18:45:00Z","v":9034,"vw":28.278152},{"c":28.275,"h":28.32,"l":28.245,"n":164,"o":28.27,"t":"2026-10-14T19:00:00Z","v":18563,"vw":28.275979},{"c":28.335,"h":28.345,"l":28.275,"n":154,"o":28.275,"t":"2026-10-14T19:15:00Z","v":9161,"vw":28.292261},{"c":28.07,"h":28.38,"l":28.07,"n":316,"o":28.37,"t":"2026-10-14T19:30:00Z","v":23132,"vw":28.24016},{"c":28.385,"h":28.385,"l":28.01,"n":1136,"o":28.11,"t":"2026-10-14T19:45:00Z","v":92460,"vw":28.285001},{"c":28.34,"h":28.34,"l":28.34,"n":16,"o":28.34,"t":"2026-10-14T20:00:00Z","v":51488,"vw":28.34},{"c":29.14,"h":29.185,"l":28.73,"n":42,"o":28.73,"t":"2026-10-15T13:30:00Z","v":7013,"vw":29.02883},{"c":29.845,"h":29.9,"l":29.0989,"n":99,"o":29.48,"t":"2026-10-15T13:45:00Z","v":3953,"vw":29.540352},{"c":29.555,"h":29.66,"l":29.43,"n":64,"o":29.63,"t":"2026-10-15T14:00:00Z","v":3153,"vw":29.545361},{"c":29.455,"h":29.63,"l":29.41,"n":162,"o":29.53,"t":"2026-10-15T14:15:00Z","v":8621,"vw":29.493402},{"c":29.43,"h":29.48,"l":29.34,"n":175,"o":29.415,"t":"2026-10-15T14:30:00Z","v":10335,"vw":29.382099},{"c":29.36,"h":29.45,"l":29.31,"n":145,"o":29.44,"t":"2026-10-15T14:45:00Z","v":7544,"vw":29.37696},{"c":29.355,"h":29.38,"l":29.26,"n":114,"o":29.335,"t":"2026-10-15T15:00:00Z","v":6668,"vw":29.31899},{"c":29.295,"h":29.35,"l":29.28,"n":35,"o":29.35,"t":"2026-10-15T15:15:00Z","v":1929,"vw":29.303629},{"c":29.32,"h":29.35,"l":29.29,"n":107,"o":29.295,"t":"2026-10-15T15:30:00Z","v":6541,"vw":29.315938},{"c":29.29,"h":29.32,"l":29.26,"n":73,"o":29.3,"t":"2026-10-15T15:45:00Z","v":3702,"vw":29.293941},{"c":29.24,"h":29.29,"l":29.21,"n":100,"o":29.28,"t":"2026-10-15T16:00:00Z","v":7091,"vw":29.247243},{"c":29.24,"h":29.26,"l":29.19,"n":94,"o":29.26,"t":"2026-10-15T16:15:00Z","v":5123,"vw":29.216266},{"c":29.33,"h":29.345,"l":29.22,"n":106,"o":29.22,"t":"2026-10-15T16:30:00Z","v":6284,"vw":29.293311},{"c":29.32,"h":29.35,"l":29.31,"n":101,"o":29.34,"t":"2026-10-15T16:45:00Z","v":6048,"vw":29.330061},{"c":29.285,"h":29.41,"l":29.285,"n":71,"o":29.35,"t":"2026-10-15T17:00:00Z","v":4361,"vw":29.352178},{"c":29.32,"h":29.37,"l":29.29,"n":176,"o":29.3,"t":"2026-10-15T17:15:00Z","v":10038,"vw":29.331776},{"c":29.39,"h":29.39,"l":29.33,"n":65,"o":29.33,"t":"2026-10-15T17:30:00Z","v":3807,"vw":29.359427},{"c":29.46,"h":29.49,"l":29.39,"n":147,"o":29.39,"t":"2026-10-15T17:45:00Z","v":9157,"vw":29.44345},{"c":29.42,"h":29.485,"l":29.42,"n":173,"o":29.44,"t":"2026-10-15T18:00:00Z","v":8454,"vw":29.455065},{"c":29.39,"h":29.44,"l":29.36,"n":90,"o":29.4,"t":"2026-10-15T18:15:00Z","v":6138,"vw":29.396856},{"c":29.43,"h":29.45,"l":29.375,"n":155,"o":29.39,"t":"2026-10-15T18:30:00Z","v":9942,"vw":29.411194},{"c":29.37,"h":29.44,"l":29.365,"n":143,"o":29.44,"t":"2026-10-15T18:45:00Z","v":10469,"vw":29.4086},{"c":29.43,"h":29.435,"l":29.375,"n":150,"o":29.38,"t":"2026-10-15T19:00:00Z","v":7714,"vw":29.411929},{"c":29.41,"h":29.44,"l":29.38,"n":181,"o":29.44,"t":"2026-10-15T19:15:00Z","v":9829,"vw":29.41962},{"c":29.37,"h":29.47,"l":29.325,"n":771,"o":29.42,"t":"2026-10-15T19:30:00Z","v":54309,"vw":29.406979},{"c":29.41,"h":29.5,"l":29.335,"n":1702,"o":29.35,"t":"2026-10-15T19:45:00Z","v":119714,"vw":29.415563},{"c":29.48,"h":29.48,"l":29.48,"n":7,"o":29.48,"t":"2026-10-15T20:00:00Z","v":31600,"vw":29.48},{"c":28.82,"h":29.735,"l":28.82,"n":46,"o":29.53,"t":"2026-10-16T13:30:00Z","v":3398,"vw":29.390855},{"c":28.905,"h":29.1,"l":28.62,"n":106,"o":29.1,"t":"2026-10-16T13:45:00Z","v":11645,"vw":28.92439},{"c":29.38,"h":29.38,"l":28.99,"n":25,"o":28.99,"t":"2026-10-16T14:00:00Z","v":1787,"vw":29.231512},{"c":29.51,"h":29.53,"l":29.32,"n":125,"o":29.375,"t":"2026-10-16T14:15:00Z","v":8976,"vw":29.407822},{"c":29.53,"h":29.53,"l":29.33,"n":66,"o":29.455,"t":"2026-10-16T14:30:00Z","v":5130,"vw":29.444488},{"c":29.54,"h":29.54,"l":29.45,"n":110,"o":29.49,"t":"2026-10-16T14:45:00Z","v":5715,"vw":29.50637},{"c":29.58,"h":29.605,"l":29.49,"n":109,"o":29.56,"t":"2026-10-16T15:00:00Z","v":9985,"vw":29.557824},{"c":29.4,"h":29.58,"l":29.37,"n":73,"o":29.54,"t":"2026-10-16T15:15:00Z","v":6670,"vw":29.441691},{"c":29.745,"h":29.765,"l":29.4,"n":263,"o":29.4,"t":"2026-10-16T15:30:00Z","v":25124,"vw":29.61621},{"c":29.67,"h":29.78,"l":29.67,"n":25,"o":29.73,"t":"2026-10-16T15:45:00Z","v":3188,"vw":29.762414},{"c":29.58,"h":29.685,"l":29.53,"n":102,"o":29.68,"t":"2026-10-16T16:00:00Z","v":5904,"vw":29.627465},{"c":29.6,"h":29.7,"l":29.6,"n":185,"o":29.6,"t":"2026-10-16T16:15:00Z","v":9387,"vw":29.659143},{"c":29.53,"h":29.63,"l":29.5,"n":246,"o":29.63,"t":"2026-10-16T16:30:00Z","v":10394,"vw":29.569699},{"c":29.68,"h":29.73,"l":29.52,"n":111,"o":29.53,"t":"2026-10-16T16:45:00Z","v":10206,"vw":29.636477},{"c":29.72,"h":29.73,"l":29.64,"n":143,"o":29.68,"t":"2026-10-16T17:00:00Z","v":10147,"vw":29.699538},{"c":29.84,"h":29.84,"l":29.69,"n":379,"o":29.69,"t":"2026-10-16T17:15:00Z","v":20137,"vw":29.750571},{"c":29.96,"h":29.99,"l":29.86,"n":233,"o":29.9,"t":"2026-10-16T17:30:00Z","v":14586,"vw":29.929831},{"c":30.01,"h":30.01,"l":29.915,"n":189,"o":29.96,"t":"2026-10-16T17:45:00Z","v":11124,"vw":29.962679},{"c":30.02,"h":30.17,"l":29.955,"n":458,"o":29.995,"t":"2026-10-16T18:00:00Z","v":29515,"vw":30.039094},{"c":29.84,"h":29.99,"l":29.67,"n":791,"o":29.99,"t":"2026-10-16T18:15:00Z","v":52867,"vw":29.82336},{"c":29.815,"h":30.02,"l":29.785,"n":778,"o":29.84,"t":"2026-10-16T18:30:00Z","v":61474,"vw":29.908607},{"c":29.93,"h":30.05,"l":29.735,"n":999,"o":29.815,"t":"2026-10-16T18:45:00Z","v":80405,"vw":29.923803},{"c":29.91,"h":29.93,"l":29.775,"n":497,"o":29.93,"t":"2026-10-16T19:00:00Z","v":26781,"vw":29.872838},{"c":29.95,"h":29.98,"l":29.86,"n":676,"o":29.92,"t":"2026-10-16T19:15:00Z","v":52820,"vw":29.914369},{"c":29.85,"h":30,"l":29.63,"n":1495,"o":29.95,"t":"2026-10-16T19:30:00Z","v":128986,"vw":29.793104},{"c":29.43,"h":29.85,"l":29.4,"n":1873,"o":29.85,"t":"2026-10-16T19:45:00Z","v":134432,"vw":29.596394},{"c":29.4,"h":29.4,"l":29.4,"n":19,"o":29.4,"t":"2026-10-16T20:00:00Z","v":106560,"vw":29.4},{"c":29.64,"h":29.64,"l":29.36,"n":36,"o":29.36,"t":"2026-10-19T13:30:00Z","v":4399,"vw":29.486768},{"c":29.05,"h":29.365,"l":29.05,"n":69,"o":29.32,"t":"2026-10-19T13:45:00Z","v":5977,"vw":29.275871},{"c":29.44,"h":29.57,"l":29.34,"n":112,"o":29.395,"t":"2026-10-19T14:00:00Z","v":3191,"vw":29.451931},{"c":29.38,"h":29.445,"l":29.2,"n":76,"o":29.445,"t":"2026-10-19T14:15:00Z","v":3531,"vw":29.35031},{"c":29.265,"h":29.355,"l":29.14,"n":164,"o":29.355,"t":"2026-10-19T14:30:00Z","v":7227,"vw":29.245735},{"c":29.3,"h":29.3,"l":29.185,"n":60,"o":29.24,"t":"2026-10-19T14:45:00Z","v":2473,"vw":29.260104},{"c":29.51,"h":29.59,"l":29.32,"n":169,"o":29.33,"t":"2026-10-19T15:00:00Z","v":6503,"vw":29.419788},{"c":29.52,"h":29.565,"l":29.52,"n":29,"o":29.565,"t":"2026-10-19T15:15:00Z","v":1519,"vw":29.539579},{"c":29.54,"h":29.56,"l":29.49,"n":56,"o":29.56,"t":"2026-10-19T15:30:00Z","v":1821,"vw":29.532829},{"c":29.485,"h":29.58,"l":29.48,"n":127,"o":29.54,"t":"2026-10-19T15:45:00Z","v":4586,"vw":29.521827},{"c":29.505,"h":29.52,"l":29.4,"n":185,"o":29.485,"t":"2026-10-19T16:00:00Z","v":6398,"vw":29.481848},{"c":29.55,"h":29.57,"l":29.49,"n":131,"o":29.505,"t":"2026-10-19T16:15:00Z","v":4784,"vw":29.534708},{"c":29.61,"h":29.635,"l":29.545,"n":112,"o":29.57,"t":"2026-10-19T16:30:00Z","v":4968,"vw":29.601749},{"c":29.57,"h":29.625,"l":29.55,"n":47,"o":29.62,"t":"2026-10-19T16:45:00Z","v":3515,"vw":29.593146},{"c":29.555,"h":29.67,"l":29.54,"n":85,"o":29.61,"t":"2026-10-19T17:00:00Z","v":4142,"vw":29.599651},{"c":29.645,"h":29.67,"l":29.57,"n":60,"o":29.6,"t":"2026-10-19T17:15:00Z","v":2250,"vw":29.615357},{"c":29.64,"h":29.675,"l":29.64,"n":38,"o":29.67,"t":"2026-10-19T17:30:00Z","v":1009,"vw":29.666667},{"c":29.64,"h":29.66,"l":29.62,"n":66,"o":29.66,"t":"2026-10-19T17:45:00Z","v":2275,"vw":29.635189},{"c":29.665,"h":29.68,"l":29.64,"n":94,"o":29.64,"t":"2026-10-19T18:00:00Z","v":4380,"vw":29.652562},{"c":29.745,"h":29.815,"l":29.655,"n":226,"o":29.655,"t":"2026-10-19T18:15:00Z","v":15848,"vw":29.762477},{"c":29.795,"h":29.815,"l":29.75,"n":44,"o":29.81,"t":"2026-10-19T18:30:00Z","v":1549,"vw":29.794594},{"c":29.765,"h":29.8,"l":29.745,"n":118,"o":29.8,"t":"2026-10-19T18:45:00Z","v":7292,"vw":29.787237},{"c":29.78,"h":29.87,"l":29.72,"n":279,"o":29.785,"t":"2026-10-19T19:00:00Z","v":10432,"vw":29.810042},{"c":29.805,"h":29.82,"l":29.74,"n":251,"o":29.78,"t":"2026-10-19T19:15:00Z","v":7928,"vw":29.772621},{"c":29.865,"h":29.92,"l":29.75,"n":551,"o":29.805,"t":"2026-10-19T19:30:00Z","v":31326,"vw":29.844936},{"c":29.9,"h":29.98,"l":29.75,"n":1877,"o":29.86,"t":"2026-10-19T19:45:00Z","v":108129,"vw":29.834838},{"c":29.84,"h":29.84,"l":29.84,"n":12,"o":29.84,"t":"2026-10-19T20:00:00Z","v":73574,"vw":29.84},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-20T13:15:00Z","v":100,"vw":30.1},{"c":30.11,"h":30.11,"l":29.7,"n":21,"o":29.7,"t":"2026-10-20T13:30:00Z","v":4113,"vw":30.088307},{"c":30.74,"h":30.965,"l":30.56,"n":161,"o":30.56,"t":"2026-10-20T13:45:00Z","v":8700,"vw":30.727055},{"c":30.95,"h":31.03,"l":30.73,"n":278,"o":30.73,"t":"2026-10-20T14:00:00Z","v":13842,"vw":30.928156},{"c":31.18,"h":31.19,"l":31,"n":143,"o":31,"t":"2026-10-20T14:15:00Z","v":6427,"vw":31.082139},{"c":31.33,"h":31.6,"l":31.12,"n":446,"o":31.17,"t":"2026-10-20T14:30:00Z","v":35868,"vw":31.41279},{"c":31.59,"h":31.59,"l":31.33,"n":167,"o":31.38,"t":"2026-10-20T14:45:00Z","v":6564,"vw":31.467052},{"c":31.51,"h":31.68,"l":31.51,"n":133,"o":31.61,"t":"2026-10-20T15:00:00Z","v":8334,"vw":31.602092},{"c":31.72,"h":31.72,"l":31.5,"n":387,"o":31.62,"t":"2026-10-20T15:15:00Z","v":18667,"vw":31.583823},{"c":31.59,"h":31.79,"l":31.59,"n":392,"o":31.705,"t":"2026-10-20T15:30:00Z","v":33123,"vw":31.7183},{"c":31.565,"h":31.69,"l":31.47,"n":513,"o":31.605,"t":"2026-10-20T15:45:00Z","v":102523,"vw":31.593016},{"c":31.57,"h":31.62,"l":31.3775,"n":138,"o":31.58,"t":"2026-10-20T16:00:00Z","v":11384,"vw":31.481698},{"c":31.84,"h":31.84,"l":31.51,"n":123,"o":31.51,"t":"2026-10-20T16:15:00Z","v":14222,"vw":31.647699},{"c":31.82,"h":31.925,"l":31.82,"n":147,"o":31.88,"t":"2026-10-20T16:30:00Z","v":20536,"vw":31.899998},{"c":32.06,"h":32.1,"l":31.77,"n":266,"o":31.825,"t":"2026-10-20T16:45:00Z","v":25943,"vw":31.945561},{"c":32.175,"h":32.24,"l":32.06,"n":131,"o":32.0865,"t":"2026-10-20T17:00:00Z","v":6750,"vw":32.17364},{"c":32.3,"h":32.34,"l":32.19,"n":140,"o":32.19,"t":"2026-10-20T17:15:00Z","v":8177,"vw":32.292082},{"c":32.14,"h":32.31,"l":32.085,"n":276,"o":32.28,"t":"2026-10-20T17:30:00Z","v":29278,"vw":32.200518},{"c":32.18,"h":32.19,"l":32.09,"n":136,"o":32.14,"t":"2026-10-20T17:45:00Z","v":10413,"vw":32.146616},{"c":32.4,"h":32.48,"l":32.19,"n":247,"o":32.19,"t":"2026-10-20T18:00:00Z","v":25419,"vw":32.360599},{"c":32.65,"h":32.65,"l":32.38,"n":482,"o":32.4,"t":"2026-10-20T18:15:00Z","v":36517,"vw":32.496492},{"c":32.75,"h":32.75,"l":32.5701,"n":473,"o":32.6,"t":"2026-10-20T18:30:00Z","v":40711,"vw":32.707922},{"c":32.635,"h":32.7099,"l":32.55,"n":485,"o":32.705,"t":"2026-10-20T18:45:00Z","v":38652,"vw":32.640745},{"c":32.26,"h":32.75,"l":32.1675,"n":423,"o":32.635,"t":"2026-10-20T19:00:00Z","v":34410,"vw":32.474017},{"c":32.27,"h":32.27,"l":31.905,"n":707,"o":32.23,"t":"2026-10-20T19:15:00Z","v":71661,"vw":31.98928},{"c":32.47,"h":32.485,"l":32.24,"n":467,"o":32.28,"t":"2026-10-20T19:30:00Z","v":24539,"vw":32.360352},{"c":32.64,"h":32.71,"l":32.305,"n":2110,"o":32.48,"t":"2026-10-20T19:45:00Z","v":196330,"vw":32.521554},{"c":32.6,"h":32.6,"l":32.6,"n":21,"o":32.6,"t":"2026-10-20T20:00:00Z","v":96664,"vw":32.6},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-21T12:00:00Z","v":150,"vw":33.33},{"c":32.88,"h":32.88,"l":32.88,"n":3,"o":32.88,"t":"2026-10-21T13:00:00Z","v":194,"vw":32.88},{"c":33.04,"h":33.045,"l":32.6,"n":142,"o":32.6,"t":"2026-10-21T13:30:00Z","v":4894,"vw":32.792489},{"c":32.95,"h":33.23,"l":32.905,"n":456,"o":33.06,"t":"2026-10-21T13:45:00Z","v":163041,"vw":33.025008},{"c":33.39,"h":33.42,"l":32.98,"n":554,"o":33.095,"t":"2026-10-21T14:00:00Z","v":56555,"vw":33.132867},{"c":33.36,"h":33.55,"l":33.28,"n":138,"o":33.41,"t":"2026-10-21T14:15:00Z","v":17195,"vw":33.407359},{"c":33.45,"h":33.47,"l":33.31,"n":154,"o":33.31,"t":"2026-10-21T14:30:00Z","v":5437,"vw":33.387865},{"c":33.2525,"h":33.565,"l":33.1,"n":276,"o":33.51,"t":"2026-10-21T14:45:00Z","v":30848,"vw":33.297599},{"c":33.245,"h":33.28,"l":33.12,"n":237,"o":33.2,"t":"2026-10-21T15:00:00Z","v":14763,"vw":33.198618},{"c":33.28,"h":33.28,"l":33.24,"n":50,"o":33.245,"t":"2026-10-21T15:15:00Z","v":2465,"vw":33.255858},{"c":33.26,"h":33.28,"l":33.22,"n":138,"o":33.28,"t":"2026-10-21T15:30:00Z","v":5868,"vw":33.249993},{"c":33.135,"h":33.25,"l":33.135,"n":165,"o":33.23,"t":"2026-10-21T15:45:00Z","v":7497,"vw":33.19264},{"c":33.03,"h":33.245,"l":32.92,"n":626,"o":33.12,"t":"2026-10-21T16:00:00Z","v":192554,"vw":33.110666},{"c":33.08,"h":33.145,"l":33.04,"n":150,"o":33.06,"t":"2026-10-21T16:15:00Z","v":8102,"vw":33.098975},{"c":33.03,"h":33.11,"l":32.98,"n":364,"o":33.08,"t":"2026-10-21T16:30:00Z","v":67944,"vw":33.053954},{"c":33.07,"h":33.07,"l":33.02,"n":85,"o":33.03,"t":"2026-10-21T16:45:00Z","v":4166,"vw":33.041042},{"c":33,"h":33.09,"l":32.87,"n":472,"o":33.05,"t":"2026-10-21T17:00:00Z","v":58406,"vw":33.024683},{"c":32.94,"h":33.03,"l":32.89,"n":344,"o":33.03,"t":"2026-10-21T17:15:00Z","v":20935,"vw":32.956267},{"c":32.94,"h":33.06,"l":32.94,"n":276,"o":32.965,"t":"2026-10-21T17:30:00Z","v":21547,"vw":33.00537},{"c":32.83,"h":32.94,"l":32.76,"n":275,"o":32.94,"t":"2026-10-21T17:45:00Z","v":39322,"vw":32.805921},{"c":32.745,"h":32.88,"l":32.655,"n":380,"o":32.8,"t":"2026-10-21T18:00:00Z","v":23089,"vw":32.739038},{"c":32.76,"h":32.79,"l":32.745,"n":99,"o":32.745,"t":"2026-10-21T18:15:00Z","v":14519,"vw":32.756649},{"c":32.7,"h":32.75,"l":32.68,"n":180,"o":32.73,"t":"2026-10-21T18:30:00Z","v":18484,"vw":32.70755},{"c":32.57,"h":32.74,"l":32.555,"n":310,"o":32.7,"t":"2026-10-21T18:45:00Z","v":22888,"vw":32.630966},{"c":32.36,"h":32.57,"l":32.285,"n":411,"o":32.55,"t":"2026-10-21T19:00:00Z","v":35070,"vw":32.458448},{"c":32.145,"h":32.35,"l":32.14,"n":552,"o":32.31,"t":"2026-10-21T19:15:00Z","v":37458,"vw":32.240206},{"c":32.11,"h":32.275,"l":32.08,"n":1012,"o":32.145,"t":"2026-10-21T19:30:00Z","v":71829,"vw":32.187555},{"c":32.02,"h":32.145,"l":31.96,"n":1557,"o":32.1,"t":"2026-10-21T19:45:00Z","v":122915,"vw":32.060135},{"c":32.09,"h":32.09,"l":32.09,"n":7,"o":32.09,"t":"2026-10-21T20:00:00Z","v":81802,"vw":32.09},{"c":32.175,"h":32.31,"l":31.92,"n":25,"o":32.08,"t":"2026-10-22T13:30:00Z","v":2519,"vw":32.09431},{"c":32.535,"h":32.76,"l":32.19,"n":31,"o":32.19,"t":"2026-10-22T13:45:00Z","v":2566,"vw":32.440753},{"c":32.58,"h":32.72,"l":32.325,"n":82,"o":32.325,"t":"2026-10-22T14:00:00Z","v":7871,"vw":32.410536},{"c":32.515,"h":32.785,"l":32.46,"n":147,"o":32.58,"t":"2026-10-22T14:15:00Z","v":16461,"vw":32.55474},{"c":32.435,"h":32.6,"l":32.335,"n":159,"o":32.515,"t":"2026-10-22T14:30:00Z","v":14810,"vw":32.488531},{"c":32.19,"h":32.53,"l":32.18,"n":60,"o":32.53,"t":"2026-10-22T14:45:00Z","v":4179,"vw":32.363009},{"c":32.23,"h":32.4622,"l":32.21,"n":39,"o":32.4622,"t":"2026-10-22T15:00:00Z","v":1998,"vw":32.288714},{"c":32.26,"h":32.34,"l":32.24,"n":72,"o":32.24,"t":"2026-10-22T15:15:00Z","v":3102,"vw":32.294924},{"c":32.175,"h":32.22,"l":32.11,"n":61,"o":32.22,"t":"2026-10-22T15:30:00Z","v":4121,"vw":32.175735},{"c":32.08,"h":32.13,"l":32.05,"n":78,"o":32.13,"t":"2026-10-22T15:45:00Z","v":3833,"vw":32.083148},{"c":31.94,"h":32.08,"l":31.92,"n":92,"o":32.08,"t":"2026-10-22T16:00:00Z","v":6095,"vw":31.976446},{"c":31.935,"h":31.935,"l":31.86,"n":33,"o":31.925,"t":"2026-10-22T16:15:00Z","v":2311,"vw":31.919857},{"c":31.58,"h":31.945,"l":31.58,"n":72,"o":31.935,"t":"2026-10-22T16:30:00Z","v":3031,"vw":31.812742},{"c":31.505,"h":31.505,"l":31.2965,"n":56,"o":31.495,"t":"2026-10-22T16:45:00Z","v":3594,"vw":31.464974},{"c":31.76,"h":31.83,"l":31.505,"n":176,"o":31.505,"t":"2026-10-22T17:00:00Z","v":8012,"vw":31.636822},{"c":31.8,"h":31.88,"l":31.78,"n":35,"o":31.785,"t":"2026-10-22T17:15:00Z","v":1333,"vw":31.804861},{"c":32.025,"h":32.025,"l":31.8,"n":153,"o":31.8,"t":"2026-10-22T17:30:00Z","v":5602,"vw":31.923672},{"c":31.92,"h":32.06,"l":31.92,"n":123,"o":32.035,"t":"2026-10-22T17:45:00Z","v":5730,"vw":31.982123},{"c":32.035,"h":32.05,"l":31.85,"n":157,"o":31.905,"t":"2026-10-22T18:00:00Z","v":6773,"vw":31.93571},{"c":32.295,"h":32.3,"l":32.045,"n":143,"o":32.11,"t":"2026-10-22T18:15:00Z","v":7184,"vw":32.238688},{"c":32.175,"h":32.31,"l":32.175,"n":258,"o":32.2975,"t":"2026-10-22T18:30:00Z","v":22950,"vw":32.251118},{"c":32.04,"h":32.1751,"l":32.04,"n":188,"o":32.175,"t":"2026-10-22T18:45:00Z","v":9691,"vw":32.130542},{"c":32.145,"h":32.15,"l":32.045,"n":134,"o":32.045,"t":"2026-10-22T19:00:00Z","v":5135,"vw":32.084133},{"c":32.12,"h":32.18,"l":32.06,"n":164,"o":32.17,"t":"2026-10-22T19:15:00Z","v":9474,"vw":32.114813},{"c":32.21,"h":32.21,"l":32.03,"n":372,"o":32.105,"t":"2026-10-22T19:30:00Z","v":20373,"vw":32.123606},{"c":32.12,"h":32.35,"l":32.12,"n":1221,"o":32.15,"t":"2026-10-22T19:45:00Z","v":75025,"vw":32.228693},{"c":32.12,"h":32.12,"l":32.12,"n":12,"o":32.12,"t":"2026-10-22T20:00:00Z","v":19001,"vw":32.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6677636746870224,"strike":44.56983673157174,"iv":0.9830466266901158,"gamma":0.02533249137399945,"theta":-0.036196959853541155,"vega":0.020368400054464726,"rho":0.003210854905535657,"breakevenPct":40.839353693209105},{"delta":0.2,"premium":1.0997768153868566,"strike":43.462110729777294,"iv":1.0772558496414892,"gamma":0.02650136783753653,"theta":-0.04712869724445083,"vega":0.023574090704448138,"rho":0.004135346482415923,"breakevenPct":38.73563992890458},{"delta":0.25,"premium":1.5317899560866908,"strike":42.35438472798285,"iv":1.1714650725928624,"gamma":0.027670244301073607,"theta":-0.05806043463536051,"vega":0.026779781354431546,"rho":0.005059838059296189,"breakevenPct":36.63192616460006},{"delta":0.3,"premium":1.9638030967865248,"strike":41.2466587261884,"iv":1.265674295544236,"gamma":0.028839120764610683,"theta":-0.06899217202627018,"vega":0.029985472004414954,"rho":0.005984329636176455,"breakevenPct":34.528212400295544},{"delta":0.35,"premium":2.395816237486359,"strike":40.13893272439395,"iv":1.359883518495609,"gamma":0.030007997228147763,"theta":-0.07992390941717986,"vega":0.033191162654398365,"rho":0.0069088212130567215,"breakevenPct":32.42449863599103},{"delta":0.4,"premium":2.172667939985004,"strike":36.302239199800056,"iv":1.0022195810088237,"gamma":0.04438757702074481,"theta":-0.061330785529373356,"vega":0.034855474236937745,"rho":0.008314993602031348,"breakevenPct":19.784891468820256},{"delta":0.45,"premium":2.306158017041054,"strike":34.32997676219984,"iv":0.8530981409759876,"gamma":0.05008342370255616,"theta":-0.05278574748257165,"vega":0.034938187451587915,"rho":0.009466611328440485,"breakevenPct":14.060195452182139},{"delta":0.5,"premium":2.6402013942680096,"strike":33.36173508907823,"iv":0.8256388071262587,"gamma":0.0510710302091402,"theta":-0.050597521301316804,"vega":0.03441533694810224,"rho":0.010474184953025094,"breakevenPct":12.085730022871253},{"delta":0.55,"premium":2.9742447714949654,"strike":32.39349341595662,"iv":0.7981794732765297,"gamma":0.05205863671572425,"theta":-0.048409295120061965,"vega":0.03389248644461657,"rho":0.011481758577609703,"breakevenPct":10.111264593560367},{"delta":0.6,"premium":3.308288148721921,"strike":31.425251742835012,"iv":0.7707201394268008,"gamma":0.05304624322230829,"theta":-0.04622106893880712,"vega":0.033369635941130904,"rho":0.012489332202194312,"breakevenPct":8.136799164249483},{"delta":0.65,"premium":3.642331525948877,"strike":30.457010069713398,"iv":0.743260805577072,"gamma":0.05403384972889233,"theta":-0.04403284275755228,"vega":0.032846785437645236,"rho":0.013496905826778921,"breakevenPct":6.162333734938596},{"delta":0.7,"premium":4.1725597804782435,"strike":29.482555860446883,"iv":0.7225176401411211,"gamma":0.05124010192081537,"theta":-0.040236848294786354,"vega":0.030499176793414347,"rho":0.014357087997076079,"breakevenPct":4.779313950576362},{"delta":0.75,"premium":4.878165425323403,"strike":28.50254802038416,"iv":0.7077783222265778,"gamma":0.04506605252842022,"theta":-0.035003606428851426,"vega":0.026520344962759696,"rho":0.01508551114005567,"breakevenPct":3.9250107276076145},{"delta":0.8,"premium":5.583771070168562,"strike":27.522540180321442,"iv":0.6930390043120345,"gamma":0.03889200313602508,"theta":-0.029770364562916492,"vega":0.022541513132105048,"rho":0.01581393428303526,"breakevenPct":3.0707075046388668},{"delta":0.85,"premium":6.28937671501372,"strike":26.542532340258724,"iv":0.6782996863974912,"gamma":0.03271795374362995,"theta":-0.024537122696981575,"vega":0.01856268130145041,"rho":0.01654235742601485,"breakevenPct":2.2164042816701213},{"delta":0.9,"premium":6.99498235985888,"strike":25.562524500196,"iv":0.6635603684829479,"gamma":0.026543904351234802,"theta":-0.01930388083104664,"vega":0.01458384947079576,"rho":0.01727078056899444,"breakevenPct":1.3621010587013735}],"put":[{"delta":0.15,"premium":2.45,"strike":20.000907361996706,"iv":2.460832836537304,"gamma":0.010513757730935784,"theta":-0.08908225014065675,"vega":0.021012128134413267,"rho":-0.005778861275181943,"breakevenPct":45.35832079079481},{"delta":0.2,"premium":2.3973797714044824,"strike":23.81550571488794,"iv":1.8379568826537618,"gamma":0.017177040386398796,"theta":-0.07894462169351385,"vega":0.025176716840162268,"rho":-0.007026178443197775,"breakevenPct":33.318412380188484},{"delta":0.25,"premium":2.2626555078123256,"strike":26.343761418271917,"iv":1.4346454847775305,"gamma":0.02708149407996,"theta":-0.06747057653461774,"vega":0.0282676041777241,"rho":-0.008207263236328163,"breakevenPct":25.02769019159529},{"delta":0.3,"premium":2.1292910253138264,"strike":28.395522687479595,"iv":1.114137356395078,"gamma":0.03814687338413508,"theta":-0.056488210353575236,"vega":0.03097938634510676,"rho":-0.009387180489113195,"breakevenPct":18.224683492634583},{"delta":0.35,"premium":2.080959821428571,"strike":30.16220238095238,"iv":0.8533980357142857,"gamma":0.0476175,"theta":-0.04726416666666667,"vega":0.03308377976190476,"rho":-0.010633923711082353,"breakevenPct":12.57396463411017},{"delta":0.4,"premium":2.33765625,"strike":30.90625,"iv":0.80705875,"gamma":0.0513675,"theta":-0.0443475,"vega":0.033009375,"rho":-0.012120382106913834,"breakevenPct":11.056681973848058},{"delta":0.45,"premium":2.5943526785714286,"strike":31.65029761904762,"iv":0.7607194642857144,"gamma":0.0551175,"theta":-0.04143083333333333,"vega":0.03293497023809524,"rho":-0.013606840502745314,"breakevenPct":9.539399313585946},{"delta":0.5,"premium":2.851049107142857,"strike":32.39434523809524,"iv":0.7143801785714287,"gamma":0.058867499999999996,"theta":-0.03851416666666667,"vega":0.03286056547619047,"rho":-0.015093298898576794,"breakevenPct":8.022116653323836},{"delta":0.55,"premium":3.107745535714286,"strike":33.13839285714286,"iv":0.6680408928571429,"gamma":0.06261749999999999,"theta":-0.0355975,"vega":0.03278616071428571,"rho":-0.016579757294408276,"breakevenPct":6.504833993061722},{"delta":0.6,"premium":3.3644419642857137,"strike":33.882440476190474,"iv":0.6217016071428573,"gamma":0.0663675,"theta":-0.03268083333333334,"vega":0.03271175595238095,"rho":-0.01806621569023975,"breakevenPct":4.987551332799614},{"delta":0.65,"premium":3.6211383928571426,"strike":34.626488095238095,"iv":0.5753623214285715,"gamma":0.0701175,"theta":-0.029764166666666668,"vega":0.032637351190476185,"rho":-0.019552674086071233,"breakevenPct":3.4702686725375003},{"delta":0.7,"premium":4.3451113525258,"strike":35.6762629005975,"iv":0.5661933188484519,"gamma":0.0673473112438892,"theta":-0.0270556762629006,"vega":0.0309228680065182,"rho":-0.021390501746178948,"breakevenPct":2.4559416311590825},{"delta":0.75,"premium":5.540114068441065,"strike":37.034220532319395,"iv":0.5944931558935361,"gamma":0.05800456273764258,"theta":-0.02455703422053232,"vega":0.02755513307984791,"rho":-0.023582520913649457,"breakevenPct":1.948610012832098},{"delta":0.8,"premium":6.73511678435633,"strike":38.39217816404128,"iv":0.6227929929386203,"gamma":0.04866181423139597,"theta":-0.022058392178164035,"vega":0.024187398153177615,"rho":-0.025774540081119967,"breakevenPct":1.4412783945051137},{"delta":0.85,"premium":7.930119500271592,"strike":39.75013579576317,"iv":0.6510928299837045,"gamma":0.03931906572514938,"theta":-0.019559750135795764,"vega":0.020819663226507332,"rho":-0.02796655924859047,"breakevenPct":0.9339467761781304},{"delta":0.9,"premium":11.077354260089686,"strike":43.04932735426009,"iv":0.7210067264573992,"gamma":0.027049327354260085,"theta":-0.014830941704035872,"vega":0.015626008968609863,"rho":-0.03168940976423579,"breakevenPct":0.46085587120048266}]},"raw":{"call":[{"delta":0.15,"premium":0.6677636746870224,"strike":44.56983673157174,"iv":0.9830466266901158,"gamma":0.02533249137399945,"theta":-0.036196959853541155,"vega":0.020368400054464726,"rho":0.003210854905535657,"breakevenPct":40.839353693209105},{"delta":0.2,"premium":1.0997768153868566,"strike":43.462110729777294,"iv":1.0772558496414892,"gamma":0.02650136783753653,"theta":-0.04712869724445083,"vega":0.023574090704448138,"rho":0.004135346482415923,"breakevenPct":38.73563992890458},{"delta":0.25,"premium":1.5317899560866908,"strike":42.35438472798285,"iv":1.1714650725928624,"gamma":0.027670244301073607,"theta":-0.05806043463536051,"vega":0.026779781354431546,"rho":0.005059838059296189,"breakevenPct":36.63192616460006},{"delta":0.3,"premium":1.9638030967865248,"strike":41.2466587261884,"iv":1.265674295544236,"gamma":0.028839120764610683,"theta":-0.06899217202627018,"vega":0.029985472004414954,"rho":0.005984329636176455,"breakevenPct":34.528212400295544},{"delta":0.35,"premium":2.395816237486359,"strike":40.13893272439395,"iv":1.359883518495609,"gamma":0.030007997228147763,"theta":-0.07992390941717986,"vega":0.033191162654398365,"rho":0.0069088212130567215,"breakevenPct":32.42449863599103},{"delta":0.4,"premium":2.172667939985004,"strike":36.302239199800056,"iv":1.0022195810088237,"gamma":0.04438757702074481,"theta":-0.061330785529373356,"vega":0.034855474236937745,"rho":0.008314993602031348,"breakevenPct":19.784891468820256},{"delta":0.45,"premium":2.306158017041054,"strike":34.32997676219984,"iv":0.8530981409759876,"gamma":0.05008342370255616,"theta":-0.05278574748257165,"vega":0.034938187451587915,"rho":0.009466611328440485,"breakevenPct":14.060195452182139},{"delta":0.5,"premium":2.6402013942680096,"strike":33.36173508907823,"iv":0.8256388071262587,"gamma":0.0510710302091402,"theta":-0.050597521301316804,"vega":0.03441533694810224,"rho":0.010474184953025094,"breakevenPct":12.085730022871253},{"delta":0.55,"premium":2.9742447714949654,"strike":32.39349341595662,"iv":0.7981794732765297,"gamma":0.05205863671572425,"theta":-0.048409295120061965,"vega":0.03389248644461657,"rho":0.011481758577609703,"breakevenPct":10.111264593560367},{"delta":0.6,"premium":3.308288148721921,"strike":31.425251742835012,"iv":0.7707201394268008,"gamma":0.05304624322230829,"theta":-0.04622106893880712,"vega":0.033369635941130904,"rho":0.012489332202194312,"breakevenPct":8.136799164249483},{"delta":0.65,"premium":3.642331525948877,"strike":30.457010069713398,"iv":0.743260805577072,"gamma":0.05403384972889233,"theta":-0.04403284275755228,"vega":0.032846785437645236,"rho":0.013496905826778921,"breakevenPct":6.162333734938596},{"delta":0.7,"premium":4.1725597804782435,"strike":29.482555860446883,"iv":0.7225176401411211,"gamma":0.05124010192081537,"theta":-0.040236848294786354,"vega":0.030499176793414347,"rho":0.014357087997076079,"breakevenPct":4.779313950576362},{"delta":0.75,"premium":4.878165425323403,"strike":28.50254802038416,"iv":0.7077783222265778,"gamma":0.04506605252842022,"theta":-0.035003606428851426,"vega":0.026520344962759696,"rho":0.01508551114005567,"breakevenPct":3.9250107276076145},{"delta":0.8,"premium":5.583771070168562,"strike":27.522540180321442,"iv":0.6930390043120345,"gamma":0.03889200313602508,"theta":-0.029770364562916492,"vega":0.022541513132105048,"rho":0.01581393428303526,"breakevenPct":3.0707075046388668},{"delta":0.85,"premium":6.28937671501372,"strike":26.542532340258724,"iv":0.6782996863974912,"gamma":0.03271795374362995,"theta":-0.024537122696981575,"vega":0.01856268130145041,"rho":0.01654235742601485,"breakevenPct":2.2164042816701213},{"delta":0.9,"premium":6.99498235985888,"strike":25.562524500196,"iv":0.6635603684829479,"gamma":0.026543904351234802,"theta":-0.01930388083104664,"vega":0.01458384947079576,"rho":0.01727078056899444,"breakevenPct":1.3621010587013735}],"put":[{"delta":0.15,"premium":2.45,"strike":20.000907361996706,"iv":2.460832836537304,"gamma":0.010513757730935784,"theta":-0.08908225014065675,"vega":0.021012128134413267,"rho":-0.005778861275181943,"breakevenPct":45.35832079079481},{"delta":0.2,"premium":2.3973797714044824,"strike":23.81550571488794,"iv":1.8379568826537618,"gamma":0.017177040386398796,"theta":-0.07894462169351385,"vega":0.025176716840162268,"rho":-0.007026178443197775,"breakevenPct":33.318412380188484},{"delta":0.25,"premium":2.2626555078123256,"strike":26.343761418271917,"iv":1.4346454847775305,"gamma":0.02708149407996,"theta":-0.06747057653461774,"vega":0.0282676041777241,"rho":-0.008207263236328163,"breakevenPct":25.02769019159529},{"delta":0.3,"premium":2.1292910253138264,"strike":28.395522687479595,"iv":1.114137356395078,"gamma":0.03814687338413508,"theta":-0.056488210353575236,"vega":0.03097938634510676,"rho":-0.009387180489113195,"breakevenPct":18.224683492634583},{"delta":0.35,"premium":2.080959821428571,"strike":30.16220238095238,"iv":0.8533980357142857,"gamma":0.0476175,"theta":-0.04726416666666667,"vega":0.03308377976190476,"rho":-0.010633923711082353,"breakevenPct":12.57396463411017},{"delta":0.4,"premium":2.33765625,"strike":30.90625,"iv":0.80705875,"gamma":0.0513675,"theta":-0.0443475,"vega":0.033009375,"rho":-0.012120382106913834,"breakevenPct":11.056681973848058},{"delta":0.45,"premium":2.5943526785714286,"strike":31.65029761904762,"iv":0.7607194642857144,"gamma":0.0551175,"theta":-0.04143083333333333,"vega":0.03293497023809524,"rho":-0.013606840502745314,"breakevenPct":9.539399313585946},{"delta":0.5,"premium":2.851049107142857,"strike":32.39434523809524,"iv":0.7143801785714287,"gamma":0.058867499999999996,"theta":-0.03851416666666667,"vega":0.03286056547619047,"rho":-0.015093298898576794,"breakevenPct":8.022116653323836},{"delta":0.55,"premium":3.107745535714286,"strike":33.13839285714286,"iv":0.6680408928571429,"gamma":0.06261749999999999,"theta":-0.0355975,"vega":0.03278616071428571,"rho":-0.016579757294408276,"breakevenPct":6.504833993061722},{"delta":0.6,"premium":3.3644419642857137,"strike":33.882440476190474,"iv":0.6217016071428573,"gamma":0.0663675,"theta":-0.03268083333333334,"vega":0.03271175595238095,"rho":-0.01806621569023975,"breakevenPct":4.987551332799614},{"delta":0.65,"premium":3.6211383928571426,"strike":34.626488095238095,"iv":0.5753623214285715,"gamma":0.0701175,"theta":-0.029764166666666668,"vega":0.032637351190476185,"rho":-0.019552674086071233,"breakevenPct":3.4702686725375003},{"delta":0.7,"premium":4.3451113525258,"strike":35.6762629005975,"iv":0.5661933188484519,"gamma":0.0673473112438892,"theta":-0.0270556762629006,"vega":0.0309228680065182,"rho":-0.021390501746178948,"breakevenPct":2.4559416311590825},{"delta":0.75,"premium":5.540114068441065,"strike":37.034220532319395,"iv":0.5944931558935361,"gamma":0.05800456273764258,"theta":-0.02455703422053232,"vega":0.02755513307984791,"rho":-0.023582520913649457,"breakevenPct":1.948610012832098},{"delta":0.8,"premium":6.73511678435633,"strike":38.39217816404128,"iv":0.6227929929386203,"gamma":0.04866181423139597,"theta":-0.022058392178164035,"vega":0.024187398153177615,"rho":-0.025774540081119967,"breakevenPct":1.4412783945051137},{"delta":0.85,"premium":7.930119500271592,"strike":39.75013579576317,"iv":0.6510928299837045,"gamma":0.03931906572514938,"theta":-0.019559750135795764,"vega":0.020819663226507332,"rho":-0.02796655924859047,"breakevenPct":0.9339467761781304},{"delta":0.9,"premium":11.077354260089686,"strike":43.04932735426009,"iv":0.7210067264573992,"gamma":0.027049327354260085,"theta":-0.014830941704035872,"vega":0.015626008968609863,"rho":-0.03168940976423579,"breakevenPct":0.46085587120048266}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}