{"symbol":"PAY","url":"https://intraalpha.com/companies/PAY","capturedAt":"2026-10-22T23:57:20.854Z","state":"ready","quote":{"symbol":"PAY","last_price":34.07,"prev_close":33.06,"regular_close":34.07,"change":1.01,"change_pct":3.0551,"regular_change":1.01,"regular_change_pct":3.0551,"extended_change":0,"extended_change_pct":0,"bid":32.18,"ask":35.4,"bid_size":100,"ask_size":100,"volume":592107,"vwap":33.838344,"open":33.42,"high":34.16,"low":33.35,"close":34.07,"trade_count":9533,"last_trade_at":"2026-10-22T23:00:00.002364183Z","last_quote_at":"2026-10-22T23:30:00.220108484Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:17.620836828-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PAY","fetched_at":"2026-10-22T23:57:18.502701+00:00","name":"Paymentus Holdings, Inc.","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Paymentus Holdings, Inc. provides electronic bill submission and payment services. The company is headquartered in Redmond, Washington with additional offices in the United States, Canada, and India.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4163565000,"ebitda":108233000,"pe_ratio":50.09,"peg_ratio":null,"book_value":4.871,"dividend_per_share":null,"dividend_yield":null,"eps":0.66,"revenue_ttm":1360372000,"gross_profit_ttm":339384000,"profit_margin":0.0624,"operating_margin_ttm":0.0904,"return_on_assets_ttm":0.0965,"return_on_equity_ttm":0.15,"quarterly_earnings_growth":0.818,"quarterly_revenue_growth":0.288,"analyst_target_price":40.14,"analyst_number":0,"beta":1.338,"fifty_two_week_high":45.31,"fifty_two_week_low":20.11,"fifty_day_ma":34.8,"two_hundred_day_ma":28.7,"shares_outstanding":63114000,"forward_pe":28.25,"price_to_sales":3.061,"price_to_book":6.15,"ev_to_revenue":2.502,"ev_to_ebitda":23.92},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:18.502701+00:00"},"optionObservedAt":"2026-10-22T19:55:11.959Z","bars":[{"c":30.85,"h":30.85,"l":30.85,"n":4,"o":30.85,"t":"2026-10-15T11:30:00Z","v":103,"vw":30.85},{"c":31.1,"h":31.1,"l":30.7,"n":21,"o":30.7,"t":"2026-10-15T13:30:00Z","v":4406,"vw":30.757241},{"c":31.25,"h":31.31,"l":31.08,"n":77,"o":31.08,"t":"2026-10-15T13:35:00Z","v":2396,"vw":31.215767},{"c":31.05,"h":31.27,"l":31.05,"n":43,"o":31.26,"t":"2026-10-15T13:40:00Z","v":1506,"vw":31.150556},{"c":31.055,"h":31.07,"l":30.905,"n":94,"o":31,"t":"2026-10-15T13:45:00Z","v":7301,"vw":31.005656},{"c":31.075,"h":31.1,"l":31.0625,"n":25,"o":31.1,"t":"2026-10-15T13:50:00Z","v":2987,"vw":31.075741},{"c":31.03,"h":31.13,"l":30.98,"n":75,"o":31.08,"t":"2026-10-15T13:55:00Z","v":3769,"vw":31.072751},{"c":31.23,"h":31.27,"l":31.1,"n":262,"o":31.1,"t":"2026-10-15T14:00:00Z","v":12286,"vw":31.189411},{"c":31.03,"h":31.27,"l":31.01,"n":341,"o":31.22,"t":"2026-10-15T14:05:00Z","v":20290,"vw":31.199069},{"c":31.18,"h":31.23,"l":31.06,"n":253,"o":31.06,"t":"2026-10-15T14:10:00Z","v":12499,"vw":31.179481},{"c":31.04,"h":31.23,"l":31.04,"n":94,"o":31.2,"t":"2026-10-15T14:15:00Z","v":4011,"vw":31.176786},{"c":31.035,"h":31.035,"l":30.98,"n":106,"o":31.01,"t":"2026-10-15T14:20:00Z","v":2904,"vw":31.008886},{"c":31.06,"h":31.11,"l":30.92,"n":104,"o":31.03,"t":"2026-10-15T14:25:00Z","v":9189,"vw":31.013585},{"c":31.115,"h":31.115,"l":31.06,"n":193,"o":31.06,"t":"2026-10-15T14:30:00Z","v":7561,"vw":31.101842},{"c":31.16,"h":31.21,"l":31.09,"n":101,"o":31.09,"t":"2026-10-15T14:35:00Z","v":5040,"vw":31.127075},{"c":31.28,"h":31.36,"l":31.18,"n":271,"o":31.18,"t":"2026-10-15T14:40:00Z","v":30859,"vw":31.23902},{"c":31.3,"h":31.33,"l":31.215,"n":209,"o":31.25,"t":"2026-10-15T14:45:00Z","v":10443,"vw":31.292699},{"c":31.41,"h":31.41,"l":31.25,"n":284,"o":31.32,"t":"2026-10-15T14:50:00Z","v":20869,"vw":31.326844},{"c":31.45,"h":31.45,"l":31.38,"n":69,"o":31.41,"t":"2026-10-15T14:55:00Z","v":2203,"vw":31.417715},{"c":31.52,"h":31.61,"l":31.48,"n":262,"o":31.48,"t":"2026-10-15T15:00:00Z","v":25135,"vw":31.527464},{"c":31.63,"h":31.63,"l":31.56,"n":103,"o":31.565,"t":"2026-10-15T15:05:00Z","v":3720,"vw":31.583604},{"c":31.595,"h":31.66,"l":31.58,"n":321,"o":31.615,"t":"2026-10-15T15:10:00Z","v":25415,"vw":31.612059},{"c":31.52,"h":31.63,"l":31.52,"n":201,"o":31.56,"t":"2026-10-15T15:15:00Z","v":10484,"vw":31.571665},{"c":31.55,"h":31.57,"l":31.5,"n":132,"o":31.545,"t":"2026-10-15T15:20:00Z","v":4229,"vw":31.536286},{"c":31.61,"h":31.61,"l":31.565,"n":84,"o":31.565,"t":"2026-10-15T15:25:00Z","v":3266,"vw":31.590625},{"c":31.58,"h":31.615,"l":31.57,"n":82,"o":31.59,"t":"2026-10-15T15:30:00Z","v":3235,"vw":31.579242},{"c":31.57,"h":31.61,"l":31.55,"n":131,"o":31.6,"t":"2026-10-15T15:35:00Z","v":3054,"vw":31.593373},{"c":31.49,"h":31.605,"l":31.49,"n":122,"o":31.605,"t":"2026-10-15T15:40:00Z","v":3463,"vw":31.56475},{"c":31.47,"h":31.5,"l":31.47,"n":74,"o":31.5,"t":"2026-10-15T15:45:00Z","v":1988,"vw":31.494828},{"c":31.49,"h":31.505,"l":31.46,"n":92,"o":31.46,"t":"2026-10-15T15:50:00Z","v":2100,"vw":31.48569},{"c":31.54,"h":31.56,"l":31.505,"n":58,"o":31.505,"t":"2026-10-15T15:55:00Z","v":2715,"vw":31.513024},{"c":31.41,"h":31.54,"l":31.41,"n":119,"o":31.54,"t":"2026-10-15T16:00:00Z","v":5819,"vw":31.503732},{"c":31.45,"h":31.47,"l":31.43,"n":101,"o":31.46,"t":"2026-10-15T16:05:00Z","v":8086,"vw":31.458671},{"c":31.43,"h":31.455,"l":31.4101,"n":65,"o":31.455,"t":"2026-10-15T16:10:00Z","v":3846,"vw":31.435051},{"c":31.39,"h":31.425,"l":31.39,"n":80,"o":31.4,"t":"2026-10-15T16:15:00Z","v":3540,"vw":31.407463},{"c":31.445,"h":31.445,"l":31.405,"n":58,"o":31.405,"t":"2026-10-15T16:20:00Z","v":3546,"vw":31.424309},{"c":31.5,"h":31.5,"l":31.45,"n":76,"o":31.45,"t":"2026-10-15T16:25:00Z","v":2137,"vw":31.478517},{"c":31.515,"h":31.54,"l":31.5,"n":90,"o":31.5,"t":"2026-10-15T16:30:00Z","v":3076,"vw":31.513073},{"c":31.54,"h":31.555,"l":31.515,"n":77,"o":31.515,"t":"2026-10-15T16:35:00Z","v":2598,"vw":31.537232},{"c":31.48,"h":31.53,"l":31.48,"n":118,"o":31.53,"t":"2026-10-15T16:40:00Z","v":2729,"vw":31.517092},{"c":31.48,"h":31.515,"l":31.48,"n":51,"o":31.51,"t":"2026-10-15T16:45:00Z","v":1689,"vw":31.49446},{"c":31.475,"h":31.475,"l":31.45,"n":100,"o":31.46,"t":"2026-10-15T16:50:00Z","v":2763,"vw":31.464201},{"c":31.505,"h":31.53,"l":31.47,"n":95,"o":31.505,"t":"2026-10-15T16:55:00Z","v":5565,"vw":31.505796},{"c":31.505,"h":31.54,"l":31.495,"n":166,"o":31.505,"t":"2026-10-15T17:00:00Z","v":11210,"vw":31.513037},{"c":31.5,"h":31.55,"l":31.5,"n":151,"o":31.52,"t":"2026-10-15T17:05:00Z","v":4956,"vw":31.514856},{"c":31.495,"h":31.56,"l":31.49,"n":188,"o":31.51,"t":"2026-10-15T17:10:00Z","v":7311,"vw":31.520744},{"c":31.53,"h":31.53,"l":31.495,"n":127,"o":31.495,"t":"2026-10-15T17:15:00Z","v":3648,"vw":31.506782},{"c":31.475,"h":31.53,"l":31.45,"n":148,"o":31.53,"t":"2026-10-15T17:20:00Z","v":4589,"vw":31.492807},{"c":31.5,"h":31.51,"l":31.475,"n":90,"o":31.475,"t":"2026-10-15T17:25:00Z","v":2457,"vw":31.494483},{"c":31.58,"h":31.595,"l":31.505,"n":189,"o":31.505,"t":"2026-10-15T17:30:00Z","v":7334,"vw":31.554745},{"c":31.52,"h":31.59,"l":31.52,"n":125,"o":31.56,"t":"2026-10-15T17:35:00Z","v":3710,"vw":31.546341},{"c":31.55,"h":31.585,"l":31.49,"n":199,"o":31.515,"t":"2026-10-15T17:40:00Z","v":5922,"vw":31.528941},{"c":31.645,"h":31.65,"l":31.52,"n":177,"o":31.54,"t":"2026-10-15T17:45:00Z","v":9813,"vw":31.597062},{"c":31.655,"h":31.655,"l":31.6,"n":135,"o":31.64,"t":"2026-10-15T17:50:00Z","v":5756,"vw":31.64115},{"c":31.82,"h":31.83,"l":31.66,"n":126,"o":31.66,"t":"2026-10-15T17:55:00Z","v":37471,"vw":31.67211},{"c":31.71,"h":31.85,"l":31.71,"n":153,"o":31.82,"t":"2026-10-15T18:00:00Z","v":7719,"vw":31.799258},{"c":31.7,"h":31.755,"l":31.7,"n":104,"o":31.74,"t":"2026-10-15T18:05:00Z","v":3451,"vw":31.72276},{"c":31.71,"h":31.72,"l":31.7,"n":84,"o":31.7,"t":"2026-10-15T18:10:00Z","v":3426,"vw":31.714601},{"c":31.73,"h":31.73,"l":31.705,"n":100,"o":31.72,"t":"2026-10-15T18:15:00Z","v":3496,"vw":31.714855},{"c":31.74,"h":31.745,"l":31.72,"n":46,"o":31.74,"t":"2026-10-15T18:20:00Z","v":995,"vw":31.738334},{"c":31.715,"h":31.74,"l":31.655,"n":224,"o":31.74,"t":"2026-10-15T18:25:00Z","v":10332,"vw":31.698938},{"c":31.79,"h":31.79,"l":31.715,"n":130,"o":31.715,"t":"2026-10-15T18:30:00Z","v":3765,"vw":31.749159},{"c":31.75,"h":31.825,"l":31.75,"n":165,"o":31.825,"t":"2026-10-15T18:35:00Z","v":3500,"vw":31.771296},{"c":31.715,"h":31.74,"l":31.665,"n":224,"o":31.74,"t":"2026-10-15T18:40:00Z","v":6841,"vw":31.707795},{"c":31.82,"h":31.82,"l":31.69,"n":135,"o":31.715,"t":"2026-10-15T18:45:00Z","v":4665,"vw":31.734813},{"c":31.8,"h":31.875,"l":31.78,"n":141,"o":31.8299,"t":"2026-10-15T18:50:00Z","v":4722,"vw":31.823202},{"c":31.8401,"h":31.8401,"l":31.785,"n":90,"o":31.785,"t":"2026-10-15T18:55:00Z","v":4760,"vw":31.817092},{"c":31.83,"h":31.86,"l":31.78,"n":168,"o":31.835,"t":"2026-10-15T19:00:00Z","v":7973,"vw":31.817742},{"c":31.86,"h":31.89,"l":31.84,"n":193,"o":31.85,"t":"2026-10-15T19:05:00Z","v":9002,"vw":31.863093},{"c":31.825,"h":31.865,"l":31.81,"n":190,"o":31.85,"t":"2026-10-15T19:10:00Z","v":6903,"vw":31.842737},{"c":31.86,"h":31.86,"l":31.81,"n":209,"o":31.815,"t":"2026-10-15T19:15:00Z","v":7885,"vw":31.834617},{"c":31.99,"h":32.1,"l":31.86,"n":355,"o":31.86,"t":"2026-10-15T19:20:00Z","v":69607,"vw":31.982891},{"c":32,"h":32.03,"l":31.965,"n":237,"o":31.97,"t":"2026-10-15T19:25:00Z","v":8697,"vw":31.997405},{"c":32,"h":32.02,"l":31.98,"n":403,"o":31.98,"t":"2026-10-15T19:30:00Z","v":13887,"vw":32.001307},{"c":32.04,"h":32.04,"l":31.98,"n":394,"o":32.01,"t":"2026-10-15T19:35:00Z","v":14469,"vw":32.007271},{"c":32.019,"h":32.08,"l":32,"n":597,"o":32.05,"t":"2026-10-15T19:40:00Z","v":32504,"vw":32.044228},{"c":31.935,"h":32.01,"l":31.93,"n":491,"o":32.01,"t":"2026-10-15T19:45:00Z","v":14055,"vw":31.967324},{"c":32,"h":32.01,"l":31.89,"n":455,"o":31.91,"t":"2026-10-15T19:50:00Z","v":17602,"vw":31.961475},{"c":32.09,"h":32.19,"l":31.98,"n":1767,"o":32,"t":"2026-10-15T19:55:00Z","v":140227,"vw":32.107807},{"c":32.13,"h":32.13,"l":32.13,"n":36,"o":32.13,"t":"2026-10-15T20:00:00Z","v":158786,"vw":32.13},{"c":32.14,"h":32.14,"l":32.14,"n":7,"o":32.14,"t":"2026-10-16T12:30:00Z","v":202,"vw":32.14},{"c":32.57,"h":32.57,"l":32.26,"n":82,"o":32.5,"t":"2026-10-16T13:30:00Z","v":17381,"vw":32.483175},{"c":32.265,"h":32.495,"l":32.265,"n":13,"o":32.495,"t":"2026-10-16T13:35:00Z","v":617,"vw":32.416667},{"c":32.355,"h":32.44,"l":32.25,"n":54,"o":32.305,"t":"2026-10-16T13:40:00Z","v":1899,"vw":32.322927},{"c":32.195,"h":32.365,"l":31.96,"n":67,"o":32.365,"t":"2026-10-16T13:45:00Z","v":4394,"vw":32.084375},{"c":32.1575,"h":32.29,"l":32.0625,"n":36,"o":32.0625,"t":"2026-10-16T13:50:00Z","v":1830,"vw":32.139059},{"c":32.145,"h":32.2451,"l":32.06,"n":92,"o":32.23,"t":"2026-10-16T13:55:00Z","v":9592,"vw":32.21787},{"c":31.93,"h":32.17,"l":31.81,"n":64,"o":32.17,"t":"2026-10-16T14:00:00Z","v":3191,"vw":31.987186},{"c":31.765,"h":31.925,"l":31.68,"n":109,"o":31.925,"t":"2026-10-16T14:05:00Z","v":3368,"vw":31.771923},{"c":31.82,"h":31.84,"l":31.71,"n":171,"o":31.78,"t":"2026-10-16T14:10:00Z","v":8984,"vw":31.774928},{"c":31.81,"h":31.875,"l":31.8,"n":113,"o":31.8,"t":"2026-10-16T14:15:00Z","v":3292,"vw":31.834097},{"c":31.82,"h":31.825,"l":31.82,"n":22,"o":31.825,"t":"2026-10-16T14:20:00Z","v":776,"vw":31.821667},{"c":31.65,"h":31.77,"l":31.65,"n":78,"o":31.77,"t":"2026-10-16T14:25:00Z","v":2928,"vw":31.686295},{"c":31.8,"h":31.8,"l":31.65,"n":68,"o":31.65,"t":"2026-10-16T14:30:00Z","v":2373,"vw":31.694398},{"c":31.715,"h":31.715,"l":31.715,"n":10,"o":31.715,"t":"2026-10-16T14:35:00Z","v":184,"vw":31.715},{"c":31.68,"h":31.695,"l":31.68,"n":21,"o":31.695,"t":"2026-10-16T14:40:00Z","v":704,"vw":31.692},{"c":31.77,"h":31.77,"l":31.71,"n":96,"o":31.71,"t":"2026-10-16T14:45:00Z","v":2470,"vw":31.7425},{"c":31.73,"h":31.86,"l":31.7,"n":118,"o":31.77,"t":"2026-10-16T14:50:00Z","v":4801,"vw":31.769157},{"c":31.715,"h":31.73,"l":31.66,"n":32,"o":31.73,"t":"2026-10-16T14:55:00Z","v":1092,"vw":31.701956},{"c":31.58,"h":31.705,"l":31.55,"n":68,"o":31.705,"t":"2026-10-16T15:00:00Z","v":1515,"vw":31.596756},{"c":31.51,"h":31.6,"l":31.51,"n":78,"o":31.59,"t":"2026-10-16T15:05:00Z","v":2179,"vw":31.568663},{"c":31.63,"h":31.63,"l":31.51,"n":63,"o":31.51,"t":"2026-10-16T15:10:00Z","v":1706,"vw":31.560734},{"c":31.645,"h":31.69,"l":31.615,"n":29,"o":31.615,"t":"2026-10-16T15:15:00Z","v":1119,"vw":31.635134},{"c":31.75,"h":31.75,"l":31.61,"n":81,"o":31.69,"t":"2026-10-16T15:20:00Z","v":2317,"vw":31.677308},{"c":31.75,"h":31.755,"l":31.72,"n":71,"o":31.755,"t":"2026-10-16T15:25:00Z","v":2032,"vw":31.732471},{"c":31.76,"h":31.84,"l":31.76,"n":44,"o":31.76,"t":"2026-10-16T15:30:00Z","v":1317,"vw":31.77125},{"c":31.63,"h":31.8,"l":31.63,"n":101,"o":31.8,"t":"2026-10-16T15:35:00Z","v":3060,"vw":31.691667},{"c":31.635,"h":31.65,"l":31.61,"n":50,"o":31.65,"t":"2026-10-16T15:40:00Z","v":1451,"vw":31.624768},{"c":31.63,"h":31.66,"l":31.605,"n":55,"o":31.61,"t":"2026-10-16T15:45:00Z","v":2118,"vw":31.636906},{"c":31.565,"h":31.69,"l":31.54,"n":118,"o":31.69,"t":"2026-10-16T15:50:00Z","v":4633,"vw":31.58597},{"c":31.53,"h":31.565,"l":31.48,"n":49,"o":31.565,"t":"2026-10-16T15:55:00Z","v":2493,"vw":31.523985},{"c":31.53,"h":31.53,"l":31.48,"n":32,"o":31.48,"t":"2026-10-16T16:00:00Z","v":2079,"vw":31.499222},{"c":31.56,"h":31.59,"l":31.55,"n":57,"o":31.59,"t":"2026-10-16T16:05:00Z","v":3092,"vw":31.572016},{"c":31.575,"h":31.575,"l":31.52,"n":110,"o":31.565,"t":"2026-10-16T16:10:00Z","v":3336,"vw":31.544906},{"c":31.55,"h":31.585,"l":31.55,"n":74,"o":31.575,"t":"2026-10-16T16:15:00Z","v":2626,"vw":31.571009},{"c":31.58,"h":31.58,"l":31.58,"n":8,"o":31.58,"t":"2026-10-16T16:20:00Z","v":164,"vw":31.58},{"c":31.61,"h":31.61,"l":31.55,"n":49,"o":31.58,"t":"2026-10-16T16:25:00Z","v":1334,"vw":31.577392},{"c":31.495,"h":31.575,"l":31.48,"n":128,"o":31.575,"t":"2026-10-16T16:30:00Z","v":3854,"vw":31.532388},{"c":31.425,"h":31.495,"l":31.425,"n":42,"o":31.495,"t":"2026-10-16T16:35:00Z","v":1832,"vw":31.45282},{"c":31.47,"h":31.47,"l":31.43,"n":66,"o":31.45,"t":"2026-10-16T16:40:00Z","v":1570,"vw":31.449375},{"c":31.43,"h":31.49,"l":31.43,"n":89,"o":31.445,"t":"2026-10-16T16:45:00Z","v":3085,"vw":31.472022},{"c":31.42,"h":31.42,"l":31.38,"n":56,"o":31.42,"t":"2026-10-16T16:50:00Z","v":2701,"vw":31.401698},{"c":31.39,"h":31.415,"l":31.39,"n":40,"o":31.415,"t":"2026-10-16T16:55:00Z","v":832,"vw":31.4025},{"c":31.36,"h":31.43,"l":31.36,"n":73,"o":31.43,"t":"2026-10-16T17:00:00Z","v":2569,"vw":31.389438},{"c":31.34,"h":31.36,"l":31.32,"n":51,"o":31.355,"t":"2026-10-16T17:05:00Z","v":2341,"vw":31.333667},{"c":31.28,"h":31.3712,"l":31.28,"n":75,"o":31.3712,"t":"2026-10-16T17:10:00Z","v":2725,"vw":31.30918},{"c":31.21,"h":31.26,"l":31.21,"n":86,"o":31.25,"t":"2026-10-16T17:15:00Z","v":2424,"vw":31.241279},{"c":31.28,"h":31.28,"l":31.235,"n":70,"o":31.24,"t":"2026-10-16T17:20:00Z","v":2048,"vw":31.25308},{"c":31.26,"h":31.3,"l":31.22,"n":75,"o":31.3,"t":"2026-10-16T17:25:00Z","v":2340,"vw":31.265707},{"c":31.275,"h":31.3199,"l":31.26,"n":51,"o":31.26,"t":"2026-10-16T17:30:00Z","v":3069,"vw":31.272488},{"c":31.32,"h":31.32,"l":31.295,"n":27,"o":31.295,"t":"2026-10-16T17:35:00Z","v":1025,"vw":31.303},{"c":31.41,"h":31.415,"l":31.37,"n":50,"o":31.37,"t":"2026-10-16T17:40:00Z","v":1910,"vw":31.392301},{"c":31.21,"h":31.36,"l":31.21,"n":160,"o":31.36,"t":"2026-10-16T17:45:00Z","v":5714,"vw":31.292191},{"c":31.19,"h":31.195,"l":31.16,"n":26,"o":31.195,"t":"2026-10-16T17:50:00Z","v":1209,"vw":31.185151},{"c":31.175,"h":31.19,"l":31.15,"n":48,"o":31.19,"t":"2026-10-16T17:55:00Z","v":1869,"vw":31.164324},{"c":31.09,"h":31.14,"l":31.045,"n":145,"o":31.125,"t":"2026-10-16T18:00:00Z","v":8238,"vw":31.115426},{"c":31.19,"h":31.19,"l":31.13,"n":47,"o":31.13,"t":"2026-10-16T18:05:00Z","v":1440,"vw":31.172857},{"c":31.1799,"h":31.185,"l":31.15,"n":27,"o":31.185,"t":"2026-10-16T18:10:00Z","v":1313,"vw":31.173218},{"c":31.07,"h":31.22,"l":31.07,"n":108,"o":31.22,"t":"2026-10-16T18:15:00Z","v":3695,"vw":31.155056},{"c":31.13,"h":31.13,"l":31.13,"n":41,"o":31.13,"t":"2026-10-16T18:20:00Z","v":1308,"vw":31.13},{"c":31.125,"h":31.125,"l":31.125,"n":16,"o":31.125,"t":"2026-10-16T18:25:00Z","v":707,"vw":31.125},{"c":31.15,"h":31.15,"l":31.09,"n":92,"o":31.125,"t":"2026-10-16T18:30:00Z","v":2235,"vw":31.113953},{"c":31.11,"h":31.12,"l":31.08,"n":47,"o":31.12,"t":"2026-10-16T18:35:00Z","v":1691,"vw":31.103673},{"c":31.135,"h":31.135,"l":31.12,"n":52,"o":31.12,"t":"2026-10-16T18:40:00Z","v":1327,"vw":31.129375},{"c":31.265,"h":31.265,"l":31.16,"n":137,"o":31.16,"t":"2026-10-16T18:45:00Z","v":4582,"vw":31.203022},{"c":31.23,"h":31.28,"l":31.2,"n":121,"o":31.22,"t":"2026-10-16T18:50:00Z","v":4372,"vw":31.21591},{"c":31.22,"h":31.22,"l":31.2,"n":74,"o":31.21,"t":"2026-10-16T18:55:00Z","v":2104,"vw":31.212149},{"c":31.19,"h":31.22,"l":31.19,"n":32,"o":31.22,"t":"2026-10-16T19:00:00Z","v":1088,"vw":31.21625},{"c":31.2055,"h":31.25,"l":31.2055,"n":120,"o":31.21,"t":"2026-10-16T19:05:00Z","v":5467,"vw":31.229249},{"c":31.33,"h":31.33,"l":31.25,"n":111,"o":31.25,"t":"2026-10-16T19:10:00Z","v":3333,"vw":31.275},{"c":31.34,"h":31.37,"l":31.34,"n":60,"o":31.34,"t":"2026-10-16T19:15:00Z","v":2829,"vw":31.355528},{"c":31.43,"h":31.455,"l":31.36,"n":195,"o":31.36,"t":"2026-10-16T19:20:00Z","v":5323,"vw":31.401674},{"c":31.36,"h":31.43,"l":31.36,"n":141,"o":31.43,"t":"2026-10-16T19:25:00Z","v":4540,"vw":31.390752},{"c":31.43,"h":31.43,"l":31.38,"n":143,"o":31.38,"t":"2026-10-16T19:30:00Z","v":3154,"vw":31.402222},{"c":31.466,"h":31.466,"l":31.35,"n":288,"o":31.41,"t":"2026-10-16T19:35:00Z","v":9696,"vw":31.386897},{"c":31.43,"h":31.47,"l":31.41,"n":255,"o":31.47,"t":"2026-10-16T19:40:00Z","v":12385,"vw":31.437735},{"c":31.435,"h":31.465,"l":31.395,"n":294,"o":31.44,"t":"2026-10-16T19:45:00Z","v":10764,"vw":31.430434},{"c":31.52,"h":31.54,"l":31.46,"n":345,"o":31.46,"t":"2026-10-16T19:50:00Z","v":13326,"vw":31.494386},{"c":31.54,"h":31.57,"l":31.46,"n":1118,"o":31.52,"t":"2026-10-16T19:55:00Z","v":65639,"vw":31.516697},{"c":31.54,"h":31.54,"l":31.54,"n":44,"o":31.54,"t":"2026-10-16T20:00:00Z","v":211806,"vw":31.54},{"c":31.7,"h":31.8,"l":31.7,"n":5,"o":31.8,"t":"2026-10-19T11:30:00Z","v":203,"vw":31.75},{"c":31.77,"h":31.77,"l":31.55,"n":14,"o":31.55,"t":"2026-10-19T13:30:00Z","v":1840,"vw":31.588961},{"c":31.67,"h":32.11,"l":31.24,"n":26,"o":31.24,"t":"2026-10-19T13:35:00Z","v":1474,"vw":31.753333},{"c":31.326,"h":31.67,"l":31.326,"n":22,"o":31.34,"t":"2026-10-19T13:40:00Z","v":1007,"vw":31.474728},{"c":31.245,"h":31.495,"l":31.235,"n":205,"o":31.285,"t":"2026-10-19T13:45:00Z","v":9635,"vw":31.34989},{"c":31.33,"h":31.36,"l":31.24,"n":72,"o":31.24,"t":"2026-10-19T13:50:00Z","v":2112,"vw":31.330167},{"c":31.42,"h":31.42,"l":31.41,"n":48,"o":31.41,"t":"2026-10-19T13:55:00Z","v":1265,"vw":31.417143},{"c":31.47,"h":31.485,"l":31.35,"n":114,"o":31.35,"t":"2026-10-19T14:00:00Z","v":4235,"vw":31.418504},{"c":31.21,"h":31.47,"l":31.21,"n":150,"o":31.47,"t":"2026-10-19T14:05:00Z","v":4851,"vw":31.315273},{"c":31.27,"h":31.28,"l":31.165,"n":99,"o":31.19,"t":"2026-10-19T14:10:00Z","v":3717,"vw":31.221735},{"c":31.435,"h":31.44,"l":31.285,"n":101,"o":31.29,"t":"2026-10-19T14:15:00Z","v":5471,"vw":31.366547},{"c":31.31,"h":31.38,"l":31.31,"n":90,"o":31.33,"t":"2026-10-19T14:20:00Z","v":2739,"vw":31.338566},{"c":31.249,"h":31.365,"l":31.24,"n":96,"o":31.31,"t":"2026-10-19T14:25:00Z","v":3958,"vw":31.309602},{"c":31.24,"h":31.25,"l":31.23,"n":59,"o":31.25,"t":"2026-10-19T14:30:00Z","v":724,"vw":31.2425},{"c":31.28,"h":31.285,"l":31.19,"n":42,"o":31.28,"t":"2026-10-19T14:35:00Z","v":1649,"vw":31.268852},{"c":31.241,"h":31.285,"l":31.23,"n":189,"o":31.28,"t":"2026-10-19T14:40:00Z","v":5654,"vw":31.27125},{"c":31.1643,"h":31.2744,"l":31.1643,"n":226,"o":31.25,"t":"2026-10-19T14:45:00Z","v":8403,"vw":31.22382},{"c":31.17,"h":31.23,"l":31.17,"n":126,"o":31.21,"t":"2026-10-19T14:50:00Z","v":5074,"vw":31.208279},{"c":31.17,"h":31.17,"l":31.17,"n":21,"o":31.17,"t":"2026-10-19T14:55:00Z","v":490,"vw":31.17},{"c":31.22,"h":31.25,"l":31.19,"n":143,"o":31.19,"t":"2026-10-19T15:00:00Z","v":9455,"vw":31.217571},{"c":31.29,"h":31.29,"l":31.21,"n":168,"o":31.24,"t":"2026-10-19T15:05:00Z","v":13443,"vw":31.257152},{"c":31.31,"h":31.34,"l":31.27,"n":156,"o":31.28,"t":"2026-10-19T15:10:00Z","v":6088,"vw":31.30829},{"c":31.3,"h":31.4,"l":31.3,"n":143,"o":31.33,"t":"2026-10-19T15:15:00Z","v":6351,"vw":31.3432},{"c":31.29,"h":31.33,"l":31.26,"n":99,"o":31.28,"t":"2026-10-19T15:20:00Z","v":2813,"vw":31.283104},{"c":31.325,"h":31.325,"l":31.27,"n":71,"o":31.27,"t":"2026-10-19T15:25:00Z","v":3160,"vw":31.3057},{"c":31.31,"h":31.37,"l":31.3,"n":105,"o":31.3,"t":"2026-10-19T15:30:00Z","v":3869,"vw":31.322849},{"c":31.295,"h":31.35,"l":31.29,"n":137,"o":31.31,"t":"2026-10-19T15:35:00Z","v":9660,"vw":31.320044},{"c":31.29,"h":31.325,"l":31.28,"n":85,"o":31.28,"t":"2026-10-19T15:40:00Z","v":2390,"vw":31.304333},{"c":31.29,"h":31.3,"l":31.29,"n":102,"o":31.29,"t":"2026-10-19T15:45:00Z","v":3068,"vw":31.292941},{"c":31.335,"h":31.34,"l":31.29,"n":130,"o":31.29,"t":"2026-10-19T15:50:00Z","v":5800,"vw":31.310796},{"c":31.29,"h":31.325,"l":31.29,"n":85,"o":31.32,"t":"2026-10-19T15:55:00Z","v":2623,"vw":31.305837},{"c":31.27,"h":31.315,"l":31.25,"n":208,"o":31.28,"t":"2026-10-19T16:00:00Z","v":10301,"vw":31.280735},{"c":31.21,"h":31.29,"l":31.205,"n":96,"o":31.29,"t":"2026-10-19T16:05:00Z","v":2540,"vw":31.240042},{"c":31.225,"h":31.23,"l":31.2,"n":41,"o":31.2,"t":"2026-10-19T16:10:00Z","v":1195,"vw":31.214375},{"c":31.21,"h":31.235,"l":31.21,"n":74,"o":31.225,"t":"2026-10-19T16:15:00Z","v":3444,"vw":31.222767},{"c":31.21,"h":31.21,"l":31.21,"n":36,"o":31.21,"t":"2026-10-19T16:20:00Z","v":773,"vw":31.21},{"c":31.26,"h":31.275,"l":31.2,"n":160,"o":31.225,"t":"2026-10-19T16:25:00Z","v":9007,"vw":31.243608},{"c":31.2,"h":31.23,"l":31.2,"n":114,"o":31.23,"t":"2026-10-19T16:30:00Z","v":2822,"vw":31.225467},{"c":31.23,"h":31.27,"l":31.23,"n":114,"o":31.235,"t":"2026-10-19T16:35:00Z","v":15064,"vw":31.264043},{"c":31.2,"h":31.22,"l":31.2,"n":122,"o":31.22,"t":"2026-10-19T16:40:00Z","v":2933,"vw":31.214669},{"c":31.24,"h":31.24,"l":31.21,"n":96,"o":31.21,"t":"2026-10-19T16:45:00Z","v":2549,"vw":31.223067},{"c":31.22,"h":31.235,"l":31.21,"n":74,"o":31.21,"t":"2026-10-19T16:50:00Z","v":2733,"vw":31.224119},{"c":31.2,"h":31.205,"l":31.2,"n":86,"o":31.2,"t":"2026-10-19T16:55:00Z","v":1444,"vw":31.200714},{"c":31.2,"h":31.24,"l":31.2,"n":124,"o":31.2,"t":"2026-10-19T17:00:00Z","v":3543,"vw":31.22117},{"c":31.145,"h":31.21,"l":31.145,"n":126,"o":31.21,"t":"2026-10-19T17:05:00Z","v":2245,"vw":31.175856},{"c":31.2,"h":31.2,"l":31.17,"n":64,"o":31.17,"t":"2026-10-19T17:10:00Z","v":1397,"vw":31.184},{"c":31.21,"h":31.235,"l":31.205,"n":108,"o":31.205,"t":"2026-10-19T17:15:00Z","v":4389,"vw":31.226244},{"c":31.2,"h":31.2,"l":31.2,"n":59,"o":31.2,"t":"2026-10-19T17:20:00Z","v":1799,"vw":31.2},{"c":31.22,"h":31.22,"l":31.2,"n":36,"o":31.2,"t":"2026-10-19T17:25:00Z","v":490,"vw":31.21},{"c":31.21,"h":31.23,"l":31.2,"n":119,"o":31.22,"t":"2026-10-19T17:30:00Z","v":3614,"vw":31.218361},{"c":31.22,"h":31.25,"l":31.2,"n":180,"o":31.2,"t":"2026-10-19T17:35:00Z","v":5955,"vw":31.224096},{"c":31.32,"h":31.32,"l":31.21,"n":160,"o":31.22,"t":"2026-10-19T17:40:00Z","v":4932,"vw":31.259295},{"c":31.25,"h":31.28,"l":31.25,"n":110,"o":31.28,"t":"2026-10-19T17:45:00Z","v":2223,"vw":31.270091},{"c":31.21,"h":31.24,"l":31.21,"n":76,"o":31.24,"t":"2026-10-19T17:50:00Z","v":2836,"vw":31.235},{"c":31.21,"h":31.25,"l":31.21,"n":101,"o":31.22,"t":"2026-10-19T17:55:00Z","v":2586,"vw":31.224577},{"c":31.28,"h":31.28,"l":31.23,"n":143,"o":31.235,"t":"2026-10-19T18:00:00Z","v":3917,"vw":31.253334},{"c":31.24,"h":31.27,"l":31.23,"n":97,"o":31.27,"t":"2026-10-19T18:05:00Z","v":2838,"vw":31.24},{"c":31.21,"h":31.26,"l":31.2,"n":142,"o":31.2,"t":"2026-10-19T18:10:00Z","v":5397,"vw":31.216087},{"c":31.255,"h":31.29,"l":31.21,"n":169,"o":31.21,"t":"2026-10-19T18:15:00Z","v":6687,"vw":31.271676},{"c":31.275,"h":31.275,"l":31.25,"n":108,"o":31.26,"t":"2026-10-19T18:20:00Z","v":2489,"vw":31.2625},{"c":31.255,"h":31.275,"l":31.24,"n":129,"o":31.25,"t":"2026-10-19T18:25:00Z","v":3012,"vw":31.257091},{"c":31.275,"h":31.275,"l":31.25,"n":105,"o":31.25,"t":"2026-10-19T18:30:00Z","v":2083,"vw":31.257642},{"c":31.21,"h":31.25,"l":31.2,"n":62,"o":31.25,"t":"2026-10-19T18:35:00Z","v":2569,"vw":31.237222},{"c":31.2,"h":31.225,"l":31.2,"n":115,"o":31.215,"t":"2026-10-19T18:40:00Z","v":2563,"vw":31.21},{"c":31.25,"h":31.27,"l":31.215,"n":200,"o":31.215,"t":"2026-10-19T18:45:00Z","v":9197,"vw":31.254261},{"c":31.31,"h":31.375,"l":31.265,"n":313,"o":31.265,"t":"2026-10-19T18:50:00Z","v":14281,"vw":31.324228},{"c":31.32,"h":31.33,"l":31.3,"n":146,"o":31.33,"t":"2026-10-19T18:55:00Z","v":3852,"vw":31.314742},{"c":31.32,"h":31.335,"l":31.3,"n":191,"o":31.32,"t":"2026-10-19T19:00:00Z","v":6659,"vw":31.320948},{"c":31.34,"h":31.35,"l":31.32,"n":225,"o":31.35,"t":"2026-10-19T19:05:00Z","v":7525,"vw":31.330231},{"c":31.32,"h":31.34,"l":31.3,"n":120,"o":31.34,"t":"2026-10-19T19:10:00Z","v":3406,"vw":31.319853},{"c":31.35,"h":31.39,"l":31.32,"n":189,"o":31.32,"t":"2026-10-19T19:15:00Z","v":8954,"vw":31.338902},{"c":31.37,"h":31.4,"l":31.37,"n":259,"o":31.37,"t":"2026-10-19T19:20:00Z","v":11954,"vw":31.388984},{"c":31.42,"h":31.435,"l":31.395,"n":217,"o":31.395,"t":"2026-10-19T19:25:00Z","v":12102,"vw":31.421409},{"c":31.42,"h":31.45,"l":31.41,"n":316,"o":31.41,"t":"2026-10-19T19:30:00Z","v":11786,"vw":31.431516},{"c":31.41,"h":31.425,"l":31.4,"n":250,"o":31.425,"t":"2026-10-19T19:35:00Z","v":8766,"vw":31.409825},{"c":31.42,"h":31.44,"l":31.3901,"n":448,"o":31.41,"t":"2026-10-19T19:40:00Z","v":16674,"vw":31.422233},{"c":31.34,"h":31.41,"l":31.32,"n":297,"o":31.41,"t":"2026-10-19T19:45:00Z","v":10781,"vw":31.369487},{"c":31.34,"h":31.39,"l":31.34,"n":419,"o":31.345,"t":"2026-10-19T19:50:00Z","v":23529,"vw":31.353803},{"c":31.45,"h":31.45,"l":31.29,"n":2925,"o":31.35,"t":"2026-10-19T19:55:00Z","v":229514,"vw":31.359485},{"c":31.44,"h":31.44,"l":31.44,"n":42,"o":31.44,"t":"2026-10-19T20:00:00Z","v":133088,"vw":31.44},{"c":31.55,"h":31.8,"l":31.55,"n":27,"o":31.8,"t":"2026-10-20T12:50:00Z","v":1153,"vw":31.675},{"c":31.595,"h":31.715,"l":31.5,"n":27,"o":31.56,"t":"2026-10-20T13:30:00Z","v":10734,"vw":31.566039},{"c":31.795,"h":31.795,"l":31.5,"n":26,"o":31.79,"t":"2026-10-20T13:35:00Z","v":952,"vw":31.739167},{"c":32.02,"h":32.11,"l":31.73,"n":58,"o":32.05,"t":"2026-10-20T13:40:00Z","v":2371,"vw":32.011388},{"c":32.26,"h":32.49,"l":32.035,"n":58,"o":32.035,"t":"2026-10-20T13:45:00Z","v":3362,"vw":32.318237},{"c":32.405,"h":32.405,"l":32.405,"n":19,"o":32.405,"t":"2026-10-20T13:50:00Z","v":2827,"vw":32.405},{"c":32.365,"h":32.42,"l":32.28,"n":108,"o":32.38,"t":"2026-10-20T13:55:00Z","v":2986,"vw":32.374119},{"c":32.23,"h":32.26,"l":32.23,"n":39,"o":32.26,"t":"2026-10-20T14:00:00Z","v":1115,"vw":32.2375},{"c":32.2299,"h":32.2299,"l":32.03,"n":69,"o":32.11,"t":"2026-10-20T14:05:00Z","v":2561,"vw":32.151149},{"c":32.175,"h":32.255,"l":32.175,"n":77,"o":32.255,"t":"2026-10-20T14:10:00Z","v":1061,"vw":32.203333},{"c":32.125,"h":32.21,"l":32.105,"n":37,"o":32.21,"t":"2026-10-20T14:15:00Z","v":1592,"vw":32.132222},{"c":32.225,"h":32.225,"l":32.105,"n":74,"o":32.165,"t":"2026-10-20T14:20:00Z","v":1541,"vw":32.182143},{"c":32.09,"h":32.17,"l":32.09,"n":64,"o":32.17,"t":"2026-10-20T14:25:00Z","v":1675,"vw":32.127747},{"c":32.16,"h":32.23,"l":32.06,"n":91,"o":32.1,"t":"2026-10-20T14:30:00Z","v":5430,"vw":32.123802},{"c":32.21,"h":32.21,"l":32.14,"n":46,"o":32.14,"t":"2026-10-20T14:35:00Z","v":1891,"vw":32.187487},{"c":32.19,"h":32.27,"l":32.17,"n":49,"o":32.21,"t":"2026-10-20T14:40:00Z","v":1302,"vw":32.208571},{"c":32.21,"h":32.21,"l":32.15,"n":50,"o":32.15,"t":"2026-10-20T14:45:00Z","v":1552,"vw":32.195833},{"c":32.2075,"h":32.25,"l":32.18,"n":108,"o":32.21,"t":"2026-10-20T14:50:00Z","v":4183,"vw":32.207658},{"c":32.225,"h":32.26,"l":32.2,"n":113,"o":32.225,"t":"2026-10-20T14:55:00Z","v":4352,"vw":32.23466},{"c":32.235,"h":32.235,"l":32.23,"n":41,"o":32.23,"t":"2026-10-20T15:00:00Z","v":933,"vw":32.2325},{"c":32.22,"h":32.22,"l":32.16,"n":184,"o":32.22,"t":"2026-10-20T15:05:00Z","v":5613,"vw":32.200926},{"c":32.08,"h":32.22,"l":32.07,"n":147,"o":32.22,"t":"2026-10-20T15:10:00Z","v":4261,"vw":32.153066},{"c":32.09,"h":32.115,"l":32.09,"n":47,"o":32.105,"t":"2026-10-20T15:15:00Z","v":1711,"vw":32.10004},{"c":32.12,"h":32.12,"l":32.095,"n":51,"o":32.095,"t":"2026-10-20T15:20:00Z","v":2841,"vw":32.109067},{"c":32.17,"h":32.17,"l":32.17,"n":29,"o":32.17,"t":"2026-10-20T15:25:00Z","v":1301,"vw":32.17},{"c":32.02,"h":32.15,"l":31.98,"n":147,"o":32.15,"t":"2026-10-20T15:30:00Z","v":5140,"vw":32.060504},{"c":32.09,"h":32.1,"l":32.045,"n":110,"o":32.045,"t":"2026-10-20T15:35:00Z","v":6666,"vw":32.08162},{"c":32.16,"h":32.25,"l":32.1,"n":139,"o":32.125,"t":"2026-10-20T15:40:00Z","v":9740,"vw":32.128773},{"c":32.155,"h":32.16,"l":32.145,"n":33,"o":32.145,"t":"2026-10-20T15:45:00Z","v":1540,"vw":32.157394},{"c":32.14,"h":32.175,"l":32.14,"n":51,"o":32.17,"t":"2026-10-20T15:50:00Z","v":1007,"vw":32.15715},{"c":32.1,"h":32.14,"l":32.09,"n":103,"o":32.14,"t":"2026-10-20T15:55:00Z","v":7226,"vw":32.094839},{"c":32.09,"h":32.14,"l":32.09,"n":67,"o":32.14,"t":"2026-10-20T16:00:00Z","v":2345,"vw":32.116232},{"c":32.155,"h":32.155,"l":32.06,"n":152,"o":32.1,"t":"2026-10-20T16:10:00Z","v":13003,"vw":32.080271},{"c":32.12,"h":32.195,"l":32.12,"n":56,"o":32.175,"t":"2026-10-20T16:15:00Z","v":1606,"vw":32.161667},{"c":32.08,"h":32.11,"l":32.08,"n":52,"o":32.11,"t":"2026-10-20T16:20:00Z","v":2519,"vw":32.088675},{"c":32.14,"h":32.14,"l":32.135,"n":17,"o":32.135,"t":"2026-10-20T16:25:00Z","v":354,"vw":32.1375},{"c":32.12,"h":32.13,"l":32.11,"n":40,"o":32.11,"t":"2026-10-20T16:30:00Z","v":1737,"vw":32.123386},{"c":32.12,"h":32.125,"l":32.12,"n":14,"o":32.125,"t":"2026-10-20T16:35:00Z","v":463,"vw":32.1225},{"c":32.15,"h":32.15,"l":32.1,"n":88,"o":32.11,"t":"2026-10-20T16:40:00Z","v":2778,"vw":32.129406},{"c":32.13,"h":32.16,"l":32.13,"n":36,"o":32.16,"t":"2026-10-20T16:45:00Z","v":1452,"vw":32.15375},{"c":32.12,"h":32.1799,"l":32.12,"n":71,"o":32.12,"t":"2026-10-20T16:50:00Z","v":2982,"vw":32.149917},{"c":32.255,"h":32.255,"l":32.13,"n":125,"o":32.13,"t":"2026-10-20T16:55:00Z","v":5273,"vw":32.18384},{"c":32.39,"h":32.43,"l":32.26,"n":207,"o":32.26,"t":"2026-10-20T17:00:00Z","v":16979,"vw":32.384859},{"c":32.4,"h":32.405,"l":32.37,"n":147,"o":32.39,"t":"2026-10-20T17:05:00Z","v":12535,"vw":32.394198},{"c":32.46,"h":32.505,"l":32.4,"n":203,"o":32.4,"t":"2026-10-20T17:10:00Z","v":20372,"vw":32.460113},{"c":32.505,"h":32.505,"l":32.42,"n":353,"o":32.46,"t":"2026-10-20T17:15:00Z","v":52029,"vw":32.462321},{"c":32.535,"h":32.535,"l":32.505,"n":153,"o":32.505,"t":"2026-10-20T17:20:00Z","v":18907,"vw":32.529222},{"c":32.54,"h":32.58,"l":32.485,"n":208,"o":32.55,"t":"2026-10-20T17:25:00Z","v":26100,"vw":32.536672},{"c":32.56,"h":32.635,"l":32.51,"n":244,"o":32.5799,"t":"2026-10-20T17:30:00Z","v":23971,"vw":32.558999},{"c":32.55,"h":32.58,"l":32.54,"n":88,"o":32.55,"t":"2026-10-20T17:35:00Z","v":3106,"vw":32.561841},{"c":32.57,"h":32.57,"l":32.53,"n":46,"o":32.53,"t":"2026-10-20T17:40:00Z","v":1373,"vw":32.554658},{"c":32.53,"h":32.56,"l":32.53,"n":35,"o":32.55,"t":"2026-10-20T17:45:00Z","v":2896,"vw":32.536776},{"c":32.725,"h":32.725,"l":32.53,"n":188,"o":32.545,"t":"2026-10-20T17:50:00Z","v":8186,"vw":32.561548},{"c":32.855,"h":32.855,"l":32.67,"n":192,"o":32.68,"t":"2026-10-20T17:55:00Z","v":15298,"vw":32.795177},{"c":32.83,"h":32.92,"l":32.8,"n":271,"o":32.92,"t":"2026-10-20T18:00:00Z","v":22853,"vw":32.854932},{"c":32.88,"h":32.88,"l":32.8,"n":154,"o":32.82,"t":"2026-10-20T18:05:00Z","v":6812,"vw":32.842328},{"c":32.85,"h":32.92,"l":32.82,"n":408,"o":32.88,"t":"2026-10-20T18:10:00Z","v":48901,"vw":32.87774},{"c":32.88,"h":32.905,"l":32.85,"n":68,"o":32.905,"t":"2026-10-20T18:15:00Z","v":3337,"vw":32.867004},{"c":32.82,"h":32.87,"l":32.82,"n":196,"o":32.87,"t":"2026-10-20T18:20:00Z","v":12394,"vw":32.845041},{"c":32.84,"h":32.9,"l":32.81,"n":282,"o":32.81,"t":"2026-10-20T18:25:00Z","v":26889,"vw":32.865708},{"c":32.715,"h":32.83,"l":32.6875,"n":135,"o":32.83,"t":"2026-10-20T18:30:00Z","v":6756,"vw":32.738463},{"c":32.65,"h":32.72,"l":32.65,"n":49,"o":32.72,"t":"2026-10-20T18:35:00Z","v":2210,"vw":32.657692},{"c":32.69,"h":32.7,"l":32.5888,"n":115,"o":32.5888,"t":"2026-10-20T18:40:00Z","v":4803,"vw":32.660472},{"c":33.1,"h":33.135,"l":32.72,"n":557,"o":32.72,"t":"2026-10-20T18:45:00Z","v":44019,"vw":32.901492},{"c":33.13,"h":33.19,"l":33.06,"n":213,"o":33.19,"t":"2026-10-20T18:50:00Z","v":10652,"vw":33.111447},{"c":33.07,"h":33.15,"l":33.07,"n":248,"o":33.15,"t":"2026-10-20T18:55:00Z","v":10027,"vw":33.127159},{"c":33.04,"h":33.0937,"l":33.04,"n":161,"o":33.07,"t":"2026-10-20T19:00:00Z","v":6865,"vw":33.070053},{"c":33.04,"h":33.07,"l":33.04,"n":81,"o":33.05,"t":"2026-10-20T19:05:00Z","v":2295,"vw":33.062308},{"c":32.94,"h":33.11,"l":32.94,"n":187,"o":33.04,"t":"2026-10-20T19:10:00Z","v":7238,"vw":33.044408},{"c":32.92,"h":32.99,"l":32.91,"n":123,"o":32.915,"t":"2026-10-20T19:15:00Z","v":4363,"vw":32.935185},{"c":32.99,"h":33.01,"l":32.915,"n":215,"o":32.915,"t":"2026-10-20T19:20:00Z","v":13372,"vw":32.972092},{"c":33.1,"h":33.1,"l":32.99,"n":224,"o":33,"t":"2026-10-20T19:25:00Z","v":8815,"vw":33.050484},{"c":33.15,"h":33.16,"l":33.04,"n":351,"o":33.13,"t":"2026-10-20T19:30:00Z","v":20297,"vw":33.088359},{"c":33.01,"h":33.23,"l":33.01,"n":837,"o":33.15,"t":"2026-10-20T19:35:00Z","v":75139,"vw":33.165872},{"c":32.98,"h":33.07,"l":32.955,"n":280,"o":32.965,"t":"2026-10-20T19:40:00Z","v":10333,"vw":33.011102},{"c":33.025,"h":33.1,"l":32.8374,"n":676,"o":32.98,"t":"2026-10-20T19:45:00Z","v":54371,"vw":32.998311},{"c":33.105,"h":33.25,"l":32.98,"n":835,"o":33.025,"t":"2026-10-20T19:50:00Z","v":68247,"vw":33.152104},{"c":32.99,"h":33.12,"l":32.915,"n":1233,"o":33.105,"t":"2026-10-20T19:55:00Z","v":68784,"vw":33.000144},{"c":32.96,"h":32.96,"l":32.96,"n":41,"o":32.96,"t":"2026-10-20T20:00:00Z","v":160747,"vw":32.96},{"c":33.1,"h":33.1,"l":33.1,"n":7,"o":33.1,"t":"2026-10-21T12:00:00Z","v":249,"vw":33.1},{"c":33.055,"h":33.19,"l":32.93,"n":43,"o":33.19,"t":"2026-10-21T13:30:00Z","v":8359,"vw":33.131652},{"c":33.25,"h":33.25,"l":33.055,"n":18,"o":33.055,"t":"2026-10-21T13:35:00Z","v":618,"vw":33.116778},{"c":33.26,"h":33.26,"l":33.015,"n":69,"o":33.015,"t":"2026-10-21T13:40:00Z","v":1743,"vw":33.0725},{"c":33.195,"h":33.34,"l":33.095,"n":271,"o":33.2,"t":"2026-10-21T13:45:00Z","v":20476,"vw":33.224037},{"c":33.35,"h":33.425,"l":33.13,"n":479,"o":33.205,"t":"2026-10-21T13:50:00Z","v":39531,"vw":33.257587},{"c":33.285,"h":33.37,"l":33.285,"n":80,"o":33.355,"t":"2026-10-21T13:55:00Z","v":25138,"vw":33.354159},{"c":32.84,"h":33.285,"l":32.72,"n":166,"o":33.285,"t":"2026-10-21T14:00:00Z","v":18578,"vw":32.826326},{"c":32.825,"h":32.89,"l":32.8,"n":106,"o":32.81,"t":"2026-10-21T14:05:00Z","v":3899,"vw":32.854589},{"c":32.94,"h":33.03,"l":32.825,"n":152,"o":32.825,"t":"2026-10-21T14:10:00Z","v":6598,"vw":32.969561},{"c":32.965,"h":33.01,"l":32.955,"n":89,"o":32.99,"t":"2026-10-21T14:15:00Z","v":4261,"vw":32.985228},{"c":33.0695,"h":33.0695,"l":32.97,"n":24,"o":32.975,"t":"2026-10-21T14:20:00Z","v":785,"vw":33.004278},{"c":32.98,"h":33.01,"l":32.98,"n":78,"o":33.005,"t":"2026-10-21T14:25:00Z","v":1380,"vw":32.99816},{"c":33.055,"h":33.1,"l":32.985,"n":97,"o":32.99,"t":"2026-10-21T14:30:00Z","v":3727,"vw":33.033434},{"c":33.055,"h":33.055,"l":33.055,"n":44,"o":33.055,"t":"2026-10-21T14:35:00Z","v":503,"vw":33.055},{"c":33.125,"h":33.125,"l":33.11,"n":44,"o":33.11,"t":"2026-10-21T14:40:00Z","v":1028,"vw":33.115},{"c":33.21,"h":33.23,"l":33.13,"n":166,"o":33.14,"t":"2026-10-21T14:45:00Z","v":4334,"vw":33.167653},{"c":33.24,"h":33.27,"l":33.23,"n":95,"o":33.23,"t":"2026-10-21T14:50:00Z","v":2048,"vw":33.248241},{"c":33.225,"h":33.3,"l":33.2,"n":172,"o":33.23,"t":"2026-10-21T14:55:00Z","v":10128,"vw":33.249384},{"c":33.33,"h":33.335,"l":33.22,"n":132,"o":33.22,"t":"2026-10-21T15:00:00Z","v":5809,"vw":33.259009},{"c":33.28,"h":33.335,"l":33.28,"n":44,"o":33.335,"t":"2026-10-21T15:05:00Z","v":581,"vw":33.316667},{"c":33.335,"h":33.35,"l":33.27,"n":186,"o":33.27,"t":"2026-10-21T15:10:00Z","v":10022,"vw":33.287178},{"c":33.36,"h":33.405,"l":33.35,"n":187,"o":33.35,"t":"2026-10-21T15:15:00Z","v":9405,"vw":33.375326},{"c":33.36,"h":33.4599,"l":33.355,"n":164,"o":33.405,"t":"2026-10-21T15:20:00Z","v":12045,"vw":33.368758},{"c":33.51,"h":33.51,"l":33.365,"n":263,"o":33.365,"t":"2026-10-21T15:25:00Z","v":16931,"vw":33.420161},{"c":33.625,"h":33.695,"l":33.555,"n":185,"o":33.555,"t":"2026-10-21T15:30:00Z","v":13685,"vw":33.644673},{"c":33.545,"h":33.625,"l":33.54,"n":219,"o":33.62,"t":"2026-10-21T15:35:00Z","v":11392,"vw":33.603566},{"c":33.47,"h":33.53,"l":33.47,"n":154,"o":33.53,"t":"2026-10-21T15:40:00Z","v":6312,"vw":33.491276},{"c":33.52,"h":33.54,"l":33.5,"n":110,"o":33.5,"t":"2026-10-21T15:45:00Z","v":3311,"vw":33.514303},{"c":33.51,"h":33.51,"l":33.51,"n":23,"o":33.51,"t":"2026-10-21T15:55:00Z","v":497,"vw":33.51},{"c":33.44,"h":33.48,"l":33.44,"n":86,"o":33.48,"t":"2026-10-21T16:00:00Z","v":2669,"vw":33.462761},{"c":33.45,"h":33.455,"l":33.41,"n":105,"o":33.45,"t":"2026-10-21T16:05:00Z","v":3039,"vw":33.436624},{"c":33.465,"h":33.475,"l":33.43,"n":223,"o":33.435,"t":"2026-10-21T16:10:00Z","v":13192,"vw":33.45924},{"c":33.38,"h":33.465,"l":33.37,"n":135,"o":33.465,"t":"2026-10-21T16:15:00Z","v":6833,"vw":33.425771},{"c":33.42,"h":33.42,"l":33.37,"n":101,"o":33.4,"t":"2026-10-21T16:20:00Z","v":2231,"vw":33.3975},{"c":33.42,"h":33.42,"l":33.42,"n":32,"o":33.42,"t":"2026-10-21T16:25:00Z","v":457,"vw":33.42},{"c":33.475,"h":33.48,"l":33.455,"n":54,"o":33.4557,"t":"2026-10-21T16:30:00Z","v":1800,"vw":33.466798},{"c":33.57,"h":33.575,"l":33.475,"n":94,"o":33.475,"t":"2026-10-21T16:35:00Z","v":4111,"vw":33.516468},{"c":33.49,"h":33.545,"l":33.49,"n":79,"o":33.52,"t":"2026-10-21T16:40:00Z","v":4175,"vw":33.525166},{"c":33.49,"h":33.49,"l":33.4575,"n":141,"o":33.49,"t":"2026-10-21T16:45:00Z","v":3404,"vw":33.477518},{"c":33.47,"h":33.47,"l":33.47,"n":19,"o":33.47,"t":"2026-10-21T16:50:00Z","v":571,"vw":33.47},{"c":33.46,"h":33.46,"l":33.46,"n":28,"o":33.46,"t":"2026-10-21T16:55:00Z","v":833,"vw":33.46},{"c":33.43,"h":33.48,"l":33.43,"n":170,"o":33.46,"t":"2026-10-21T17:00:00Z","v":8432,"vw":33.45984},{"c":33.42,"h":33.46,"l":33.42,"n":69,"o":33.435,"t":"2026-10-21T17:05:00Z","v":2299,"vw":33.439152},{"c":33.53,"h":33.53,"l":33.435,"n":173,"o":33.435,"t":"2026-10-21T17:10:00Z","v":5541,"vw":33.486743},{"c":33.42,"h":33.53,"l":33.41,"n":153,"o":33.53,"t":"2026-10-21T17:15:00Z","v":10799,"vw":33.468345},{"c":33.43,"h":33.46,"l":33.425,"n":165,"o":33.425,"t":"2026-10-21T17:20:00Z","v":6848,"vw":33.438198},{"c":33.35,"h":33.44,"l":33.34,"n":146,"o":33.43,"t":"2026-10-21T17:25:00Z","v":5660,"vw":33.38318},{"c":33.4,"h":33.4,"l":33.3101,"n":87,"o":33.34,"t":"2026-10-21T17:30:00Z","v":4203,"vw":33.333777},{"c":33.38,"h":33.38,"l":33.38,"n":45,"o":33.38,"t":"2026-10-21T17:35:00Z","v":895,"vw":33.38},{"c":33.33,"h":33.375,"l":33.33,"n":47,"o":33.375,"t":"2026-10-21T17:40:00Z","v":3378,"vw":33.363233},{"c":33.37,"h":33.41,"l":33.33,"n":161,"o":33.34,"t":"2026-10-21T17:45:00Z","v":10915,"vw":33.386119},{"c":33.405,"h":33.42,"l":33.375,"n":125,"o":33.375,"t":"2026-10-21T17:50:00Z","v":3274,"vw":33.39579},{"c":33.405,"h":33.405,"l":33.38,"n":44,"o":33.405,"t":"2026-10-21T17:55:00Z","v":1099,"vw":33.400775},{"c":33.43,"h":33.44,"l":33.4,"n":151,"o":33.43,"t":"2026-10-21T18:00:00Z","v":4362,"vw":33.425577},{"c":33.43,"h":33.45,"l":33.41,"n":99,"o":33.43,"t":"2026-10-21T18:05:00Z","v":5392,"vw":33.429738},{"c":33.46,"h":33.46,"l":33.45,"n":77,"o":33.45,"t":"2026-10-21T18:10:00Z","v":3046,"vw":33.454615},{"c":33.42,"h":33.48,"l":33.42,"n":96,"o":33.47,"t":"2026-10-21T18:15:00Z","v":3367,"vw":33.456917},{"c":33.415,"h":33.42,"l":33.415,"n":21,"o":33.42,"t":"2026-10-21T18:20:00Z","v":708,"vw":33.418603},{"c":33.43,"h":33.43,"l":33.41,"n":136,"o":33.415,"t":"2026-10-21T18:25:00Z","v":5440,"vw":33.421969},{"c":33.45,"h":33.45,"l":33.425,"n":114,"o":33.4251,"t":"2026-10-21T18:30:00Z","v":3525,"vw":33.442142},{"c":33.46,"h":33.48,"l":33.44,"n":138,"o":33.47,"t":"2026-10-21T18:35:00Z","v":5750,"vw":33.46204},{"c":33.43,"h":33.46,"l":33.415,"n":110,"o":33.46,"t":"2026-10-21T18:40:00Z","v":6939,"vw":33.446639},{"c":33.35,"h":33.42,"l":33.34,"n":173,"o":33.42,"t":"2026-10-21T18:45:00Z","v":7391,"vw":33.37804},{"c":33.4,"h":33.4,"l":33.34,"n":141,"o":33.37,"t":"2026-10-21T18:50:00Z","v":10208,"vw":33.380853},{"c":33.23,"h":33.36,"l":33.23,"n":101,"o":33.36,"t":"2026-10-21T18:55:00Z","v":3778,"vw":33.325151},{"c":33.11,"h":33.21,"l":33.11,"n":136,"o":33.21,"t":"2026-10-21T19:00:00Z","v":4311,"vw":33.151021},{"c":33.08,"h":33.09,"l":33.02,"n":173,"o":33.08,"t":"2026-10-21T19:05:00Z","v":4917,"vw":33.062941},{"c":33.08,"h":33.11,"l":33.0628,"n":125,"o":33.0628,"t":"2026-10-21T19:10:00Z","v":4662,"vw":33.084627},{"c":33.165,"h":33.18,"l":33.085,"n":117,"o":33.09,"t":"2026-10-21T19:15:00Z","v":4738,"vw":33.146382},{"c":33.19,"h":33.21,"l":33.175,"n":131,"o":33.175,"t":"2026-10-21T19:20:00Z","v":4546,"vw":33.194311},{"c":33.245,"h":33.25,"l":33.22,"n":184,"o":33.22,"t":"2026-10-21T19:25:00Z","v":8571,"vw":33.245253},{"c":33.25,"h":33.27,"l":33.24,"n":170,"o":33.27,"t":"2026-10-21T19:30:00Z","v":6758,"vw":33.256072},{"c":33.19,"h":33.26,"l":33.19,"n":284,"o":33.25,"t":"2026-10-21T19:35:00Z","v":10959,"vw":33.231601},{"c":33.11,"h":33.16,"l":33.11,"n":210,"o":33.15,"t":"2026-10-21T19:40:00Z","v":9080,"vw":33.140836},{"c":33.105,"h":33.15,"l":33.08,"n":407,"o":33.11,"t":"2026-10-21T19:45:00Z","v":16014,"vw":33.121107},{"c":33.14,"h":33.15,"l":33.09,"n":373,"o":33.09,"t":"2026-10-21T19:50:00Z","v":18681,"vw":33.13405},{"c":33.05,"h":33.17,"l":33.04,"n":1305,"o":33.11,"t":"2026-10-21T19:55:00Z","v":81004,"vw":33.09232},{"c":33.06,"h":33.08,"l":33.06,"n":43,"o":33.08,"t":"2026-10-21T20:00:00Z","v":117730,"vw":33.060098},{"c":33.445,"h":33.45,"l":33.42,"n":17,"o":33.42,"t":"2026-10-22T13:30:00Z","v":5197,"vw":33.421635},{"c":33.35,"h":33.44,"l":33.35,"n":10,"o":33.44,"t":"2026-10-22T13:35:00Z","v":751,"vw":33.366729},{"c":33.67,"h":33.68,"l":33.6,"n":20,"o":33.6,"t":"2026-10-22T13:40:00Z","v":979,"vw":33.662143},{"c":33.78,"h":33.78,"l":33.44,"n":9,"o":33.44,"t":"2026-10-22T13:45:00Z","v":1026,"vw":33.510286},{"c":33.55,"h":33.7598,"l":33.55,"n":30,"o":33.615,"t":"2026-10-22T13:50:00Z","v":2248,"vw":33.6316},{"c":33.61,"h":33.75,"l":33.585,"n":23,"o":33.585,"t":"2026-10-22T13:55:00Z","v":1637,"vw":33.664221},{"c":33.61,"h":33.74,"l":33.61,"n":25,"o":33.62,"t":"2026-10-22T14:00:00Z","v":5242,"vw":33.615},{"c":33.71,"h":33.81,"l":33.61,"n":192,"o":33.61,"t":"2026-10-22T14:05:00Z","v":17602,"vw":33.727979},{"c":33.67,"h":33.78,"l":33.67,"n":126,"o":33.725,"t":"2026-10-22T14:10:00Z","v":5161,"vw":33.730408},{"c":33.64,"h":33.64,"l":33.64,"n":11,"o":33.64,"t":"2026-10-22T14:15:00Z","v":451,"vw":33.64},{"c":33.76,"h":33.76,"l":33.655,"n":43,"o":33.655,"t":"2026-10-22T14:20:00Z","v":1482,"vw":33.675},{"c":33.6,"h":33.65,"l":33.5305,"n":62,"o":33.65,"t":"2026-10-22T14:25:00Z","v":9977,"vw":33.614049},{"c":33.67,"h":33.735,"l":33.64,"n":84,"o":33.66,"t":"2026-10-22T14:30:00Z","v":7557,"vw":33.678914},{"c":33.66,"h":33.73,"l":33.66,"n":27,"o":33.73,"t":"2026-10-22T14:35:00Z","v":1170,"vw":33.687222},{"c":33.73,"h":33.78,"l":33.725,"n":58,"o":33.77,"t":"2026-10-22T14:40:00Z","v":1651,"vw":33.74},{"c":33.67,"h":33.8,"l":33.67,"n":167,"o":33.77,"t":"2026-10-22T14:45:00Z","v":6594,"vw":33.721029},{"c":33.73,"h":33.77,"l":33.72,"n":35,"o":33.72,"t":"2026-10-22T14:50:00Z","v":1161,"vw":33.737258},{"c":33.87,"h":33.87,"l":33.8,"n":127,"o":33.8,"t":"2026-10-22T14:55:00Z","v":7608,"vw":33.849205},{"c":33.8222,"h":33.8825,"l":33.81,"n":46,"o":33.83,"t":"2026-10-22T15:00:00Z","v":1933,"vw":33.849293},{"c":33.69,"h":33.87,"l":33.69,"n":71,"o":33.86,"t":"2026-10-22T15:05:00Z","v":2811,"vw":33.741263},{"c":33.8,"h":33.8,"l":33.74,"n":42,"o":33.74,"t":"2026-10-22T15:10:00Z","v":817,"vw":33.757196},{"c":33.71,"h":33.77,"l":33.69,"n":64,"o":33.77,"t":"2026-10-22T15:15:00Z","v":2419,"vw":33.720519},{"c":33.73,"h":33.79,"l":33.73,"n":106,"o":33.74,"t":"2026-10-22T15:20:00Z","v":12840,"vw":33.784108},{"c":33.66,"h":33.75,"l":33.66,"n":64,"o":33.72,"t":"2026-10-22T15:25:00Z","v":6569,"vw":33.721871},{"c":33.67,"h":33.67,"l":33.56,"n":141,"o":33.65,"t":"2026-10-22T15:30:00Z","v":6515,"vw":33.617974},{"c":33.625,"h":33.645,"l":33.6,"n":51,"o":33.645,"t":"2026-10-22T15:35:00Z","v":1992,"vw":33.611253},{"c":33.52,"h":33.64,"l":33.47,"n":126,"o":33.64,"t":"2026-10-22T15:40:00Z","v":11954,"vw":33.585167},{"c":33.66,"h":33.71,"l":33.55,"n":212,"o":33.55,"t":"2026-10-22T15:45:00Z","v":9661,"vw":33.627842},{"c":33.59,"h":33.68,"l":33.59,"n":35,"o":33.68,"t":"2026-10-22T15:50:00Z","v":1096,"vw":33.62625},{"c":33.64,"h":33.64,"l":33.57,"n":71,"o":33.57,"t":"2026-10-22T15:55:00Z","v":2840,"vw":33.610667},{"c":33.615,"h":33.63,"l":33.59,"n":51,"o":33.63,"t":"2026-10-22T16:00:00Z","v":2043,"vw":33.614197},{"c":33.61,"h":33.6399,"l":33.55,"n":59,"o":33.55,"t":"2026-10-22T16:05:00Z","v":2830,"vw":33.606949},{"c":33.55,"h":33.65,"l":33.55,"n":51,"o":33.65,"t":"2026-10-22T16:10:00Z","v":2503,"vw":33.6035},{"c":33.58,"h":33.585,"l":33.58,"n":32,"o":33.58,"t":"2026-10-22T16:15:00Z","v":1675,"vw":33.580413},{"c":33.605,"h":33.65,"l":33.56,"n":85,"o":33.62,"t":"2026-10-22T16:20:00Z","v":3040,"vw":33.617449},{"c":33.5601,"h":33.6,"l":33.56,"n":42,"o":33.6,"t":"2026-10-22T16:25:00Z","v":1903,"vw":33.59286},{"c":33.605,"h":33.605,"l":33.565,"n":44,"o":33.58,"t":"2026-10-22T16:30:00Z","v":1589,"vw":33.581083},{"c":33.49,"h":33.55,"l":33.49,"n":79,"o":33.55,"t":"2026-10-22T16:35:00Z","v":1569,"vw":33.516},{"c":33.43,"h":33.495,"l":33.43,"n":98,"o":33.46,"t":"2026-10-22T16:40:00Z","v":6628,"vw":33.479476},{"c":33.435,"h":33.435,"l":33.4,"n":50,"o":33.4,"t":"2026-10-22T16:45:00Z","v":1475,"vw":33.427188},{"c":33.45,"h":33.45,"l":33.41,"n":50,"o":33.44,"t":"2026-10-22T16:50:00Z","v":1336,"vw":33.438333},{"c":33.44,"h":33.49,"l":33.44,"n":95,"o":33.49,"t":"2026-10-22T17:00:00Z","v":2305,"vw":33.47},{"c":33.45,"h":33.4564,"l":33.45,"n":20,"o":33.4564,"t":"2026-10-22T17:05:00Z","v":486,"vw":33.4532},{"c":33.445,"h":33.47,"l":33.44,"n":69,"o":33.455,"t":"2026-10-22T17:10:00Z","v":3343,"vw":33.449193},{"c":33.51,"h":33.51,"l":33.47,"n":65,"o":33.47,"t":"2026-10-22T17:15:00Z","v":2105,"vw":33.481111},{"c":33.47,"h":33.61,"l":33.47,"n":217,"o":33.525,"t":"2026-10-22T17:20:00Z","v":15470,"vw":33.570187},{"c":33.49,"h":33.49,"l":33.48,"n":24,"o":33.48,"t":"2026-10-22T17:25:00Z","v":585,"vw":33.483333},{"c":33.5,"h":33.5,"l":33.5,"n":18,"o":33.5,"t":"2026-10-22T17:30:00Z","v":419,"vw":33.5},{"c":33.53,"h":33.53,"l":33.485,"n":18,"o":33.51,"t":"2026-10-22T17:35:00Z","v":683,"vw":33.5025},{"c":33.55,"h":33.55,"l":33.52,"n":45,"o":33.52,"t":"2026-10-22T17:40:00Z","v":1725,"vw":33.528125},{"c":33.55,"h":33.59,"l":33.54,"n":83,"o":33.55,"t":"2026-10-22T17:45:00Z","v":8813,"vw":33.54615},{"c":33.64,"h":33.65,"l":33.52,"n":127,"o":33.54,"t":"2026-10-22T17:50:00Z","v":5912,"vw":33.561707},{"c":33.63,"h":33.63,"l":33.63,"n":32,"o":33.63,"t":"2026-10-22T17:55:00Z","v":920,"vw":33.63},{"c":33.51,"h":33.59,"l":33.51,"n":62,"o":33.59,"t":"2026-10-22T18:00:00Z","v":1693,"vw":33.554437},{"c":33.44,"h":33.53,"l":33.44,"n":80,"o":33.53,"t":"2026-10-22T18:05:00Z","v":2296,"vw":33.499589},{"c":33.55,"h":33.55,"l":33.43,"n":186,"o":33.43,"t":"2026-10-22T18:10:00Z","v":11255,"vw":33.480611},{"c":33.61,"h":33.61,"l":33.565,"n":41,"o":33.565,"t":"2026-10-22T18:15:00Z","v":1024,"vw":33.584},{"c":33.565,"h":33.59,"l":33.565,"n":32,"o":33.59,"t":"2026-10-22T18:20:00Z","v":904,"vw":33.5825},{"c":33.57,"h":33.57,"l":33.55,"n":36,"o":33.56,"t":"2026-10-22T18:25:00Z","v":1211,"vw":33.55939},{"c":33.54,"h":33.59,"l":33.51,"n":95,"o":33.58,"t":"2026-10-22T18:30:00Z","v":4828,"vw":33.558675},{"c":33.54,"h":33.57,"l":33.54,"n":51,"o":33.57,"t":"2026-10-22T18:35:00Z","v":2977,"vw":33.549956},{"c":33.53,"h":33.535,"l":33.5,"n":52,"o":33.535,"t":"2026-10-22T18:40:00Z","v":1774,"vw":33.512533},{"c":33.57,"h":33.57,"l":33.51,"n":75,"o":33.53,"t":"2026-10-22T18:45:00Z","v":4378,"vw":33.526036},{"c":33.5,"h":33.55,"l":33.5,"n":52,"o":33.5499,"t":"2026-10-22T18:50:00Z","v":1947,"vw":33.511805},{"c":33.555,"h":33.555,"l":33.5,"n":56,"o":33.5,"t":"2026-10-22T18:55:00Z","v":2019,"vw":33.539097},{"c":33.56,"h":33.58,"l":33.54,"n":153,"o":33.555,"t":"2026-10-22T19:00:00Z","v":7658,"vw":33.556585},{"c":33.63,"h":33.665,"l":33.56,"n":101,"o":33.56,"t":"2026-10-22T19:05:00Z","v":6962,"vw":33.597445},{"c":33.675,"h":33.675,"l":33.655,"n":34,"o":33.655,"t":"2026-10-22T19:10:00Z","v":1013,"vw":33.66375},{"c":33.72,"h":33.72,"l":33.68,"n":121,"o":33.685,"t":"2026-10-22T19:15:00Z","v":5737,"vw":33.709948},{"c":33.78,"h":33.8,"l":33.73,"n":171,"o":33.74,"t":"2026-10-22T19:20:00Z","v":8808,"vw":33.758963},{"c":33.89,"h":33.92,"l":33.79,"n":224,"o":33.79,"t":"2026-10-22T19:25:00Z","v":8344,"vw":33.840343},{"c":33.925,"h":33.93,"l":33.885,"n":152,"o":33.89,"t":"2026-10-22T19:30:00Z","v":4708,"vw":33.910094},{"c":33.85,"h":33.96,"l":33.835,"n":374,"o":33.925,"t":"2026-10-22T19:35:00Z","v":16857,"vw":33.9078},{"c":33.915,"h":33.915,"l":33.845,"n":357,"o":33.845,"t":"2026-10-22T19:40:00Z","v":14735,"vw":33.875529},{"c":33.96,"h":33.96,"l":33.87,"n":371,"o":33.915,"t":"2026-10-22T19:45:00Z","v":20432,"vw":33.906683},{"c":34.145,"h":34.15,"l":33.95,"n":438,"o":33.97,"t":"2026-10-22T19:50:00Z","v":20898,"vw":34.058324},{"c":34.07,"h":34.16,"l":34.01,"n":1450,"o":34.145,"t":"2026-10-22T19:55:00Z","v":68166,"vw":34.074981},{"c":34.07,"h":34.07,"l":34.07,"n":37,"o":34.07,"t":"2026-10-22T20:00:00Z","v":146587,"vw":34.07}],"history":[{"c":24.89,"h":26.78,"l":24.78,"n":6801,"o":26.66,"t":"2024-10-21T04:00:00Z","v":437783,"vw":25.42491},{"c":24.93,"h":25.3997,"l":24.25,"n":4545,"o":24.63,"t":"2024-10-22T04:00:00Z","v":268370,"vw":24.99967},{"c":24.4,"h":24.97,"l":24.29,"n":3314,"o":24.85,"t":"2024-10-23T04:00:00Z","v":151771,"vw":24.534007},{"c":25.25,"h":25.32,"l":24.41,"n":3526,"o":24.62,"t":"2024-10-24T04:00:00Z","v":180491,"vw":24.921143},{"c":24.53,"h":25.87,"l":24.1893,"n":4210,"o":25.27,"t":"2024-10-25T04:00:00Z","v":246831,"vw":24.774679},{"c":24.36,"h":25.1,"l":24.27,"n":3891,"o":24.77,"t":"2024-10-28T04:00:00Z","v":191524,"vw":24.595285},{"c":24.73,"h":25.05,"l":23.77,"n":3501,"o":24.36,"t":"2024-10-29T04:00:00Z","v":181877,"vw":24.542591},{"c":25.29,"h":25.46,"l":24.65,"n":3262,"o":24.65,"t":"2024-10-30T04:00:00Z","v":158238,"vw":25.234486},{"c":24.61,"h":25.5099,"l":24.45,"n":3520,"o":24.98,"t":"2024-10-31T04:00:00Z","v":168259,"vw":24.681641},{"c":25.11,"h":25.37,"l":24.51,"n":4285,"o":24.96,"t":"2024-11-01T04:00:00Z","v":175324,"vw":25.150669},{"c":24.27,"h":25.19,"l":24.27,"n":3271,"o":24.89,"t":"2024-11-04T05:00:00Z","v":121421,"vw":24.622054},{"c":24.88,"h":24.918,"l":24.105,"n":3013,"o":24.18,"t":"2024-11-05T05:00:00Z","v":128609,"vw":24.676431},{"c":26.82,"h":26.92,"l":25.6304,"n":5266,"o":25.97,"t":"2024-11-06T05:00:00Z","v":257492,"vw":26.34774},{"c":26.27,"h":26.98,"l":26.05,"n":4695,"o":26.65,"t":"2024-11-07T05:00:00Z","v":225259,"vw":26.415475},{"c":27.05,"h":27.14,"l":26.15,"n":4981,"o":26.15,"t":"2024-11-08T05:00:00Z","v":242563,"vw":26.823491},{"c":26.78,"h":27.9328,"l":26.58,"n":6705,"o":27.15,"t":"2024-11-11T05:00:00Z","v":310264,"vw":27.031795},{"c":26.61,"h":27.26,"l":25.83,"n":6890,"o":26.1,"t":"2024-11-12T05:00:00Z","v":449540,"vw":26.611327},{"c":33.8,"h":37,"l":28.52,"n":34884,"o":32.11,"t":"2024-11-13T05:00:00Z","v":3040599,"vw":34.321793},{"c":32.55,"h":34,"l":30.77,"n":14772,"o":33.8,"t":"2024-11-14T05:00:00Z","v":790246,"vw":32.184241},{"c":33.5,"h":33.57,"l":31.8,"n":9469,"o":32.55,"t":"2024-11-15T05:00:00Z","v":538689,"vw":32.878203},{"c":35.22,"h":35.5,"l":33.5,"n":9274,"o":33.67,"t":"2024-11-18T05:00:00Z","v":879362,"vw":34.686286},{"c":35.77,"h":36.56,"l":34.6985,"n":6831,"o":35,"t":"2024-11-19T05:00:00Z","v":420103,"vw":35.900543},{"c":36.43,"h":36.45,"l":34.81,"n":5949,"o":35.75,"t":"2024-11-20T05:00:00Z","v":259670,"vw":35.940256},{"c":36.31,"h":37,"l":35.92,"n":5939,"o":36.35,"t":"2024-11-21T05:00:00Z","v":333923,"vw":36.637021},{"c":36.44,"h":36.97,"l":35.7407,"n":6141,"o":36.6,"t":"2024-11-22T05:00:00Z","v":309851,"vw":36.468786},{"c":37.81,"h":37.9,"l":36.49,"n":6556,"o":37,"t":"2024-11-25T05:00:00Z","v":379410,"vw":37.309475},{"c":38.09,"h":38.76,"l":37.27,"n":6667,"o":37.76,"t":"2024-11-26T05:00:00Z","v":356347,"vw":38.251365},{"c":37.93,"h":38.455,"l":36.58,"n":9621,"o":38.2,"t":"2024-11-27T05:00:00Z","v":813945,"vw":37.458736},{"c":37.81,"h":38.45,"l":37.63,"n":3172,"o":38.2,"t":"2024-11-29T05:00:00Z","v":178002,"vw":38.026385},{"c":38.35,"h":38.94,"l":37.2,"n":9934,"o":37.97,"t":"2024-12-02T05:00:00Z","v":585147,"vw":38.127177},{"c":38.03,"h":38.57,"l":37.26,"n":6603,"o":37.95,"t":"2024-12-03T05:00:00Z","v":331232,"vw":38.002428},{"c":37.31,"h":38.11,"l":36.83,"n":6211,"o":38.11,"t":"2024-12-04T05:00:00Z","v":370201,"vw":37.394883},{"c":37.15,"h":37.9999,"l":36.76,"n":5346,"o":37.31,"t":"2024-12-05T05:00:00Z","v":223035,"vw":37.318105},{"c":34.61,"h":37.42,"l":34.36,"n":12663,"o":37.15,"t":"2024-12-06T05:00:00Z","v":748506,"vw":35.274483},{"c":33.59,"h":34.75,"l":32.45,"n":11739,"o":34.6,"t":"2024-12-09T05:00:00Z","v":738389,"vw":33.442339},{"c":32.12,"h":33.82,"l":31.635,"n":11679,"o":33.27,"t":"2024-12-10T05:00:00Z","v":801309,"vw":32.40237},{"c":33.63,"h":34.09,"l":32.39,"n":10204,"o":32.59,"t":"2024-12-11T05:00:00Z","v":723380,"vw":33.33196},{"c":34.96,"h":35.14,"l":32.68,"n":8365,"o":33.46,"t":"2024-12-12T05:00:00Z","v":540199,"vw":34.361057},{"c":34.35,"h":35.11,"l":34.12,"n":6136,"o":34.68,"t":"2024-12-13T05:00:00Z","v":317066,"vw":34.439554},{"c":35.75,"h":35.86,"l":34.36,"n":6980,"o":34.38,"t":"2024-12-16T05:00:00Z","v":339224,"vw":35.581378},{"c":35.71,"h":35.98,"l":35.1,"n":7789,"o":35.71,"t":"2024-12-17T05:00:00Z","v":462181,"vw":35.564246},{"c":33.76,"h":35.84,"l":33.3501,"n":11680,"o":35.59,"t":"2024-12-18T05:00:00Z","v":668103,"vw":34.466427},{"c":32.95,"h":35.18,"l":32.59,"n":5860,"o":33.38,"t":"2024-12-19T05:00:00Z","v":310585,"vw":33.216063},{"c":34.2,"h":34.39,"l":32.6,"n":11854,"o":32.9,"t":"2024-12-20T05:00:00Z","v":1268322,"vw":33.944211},{"c":33.31,"h":34.29,"l":32.85,"n":5196,"o":34.2,"t":"2024-12-23T05:00:00Z","v":251294,"vw":33.334372},{"c":33.89,"h":34.16,"l":32.9626,"n":2883,"o":33.51,"t":"2024-12-24T05:00:00Z","v":173212,"vw":33.770593},{"c":33.37,"h":33.76,"l":32.9906,"n":7424,"o":33.62,"t":"2024-12-26T05:00:00Z","v":488768,"vw":33.379307},{"c":33.01,"h":33.655,"l":32.62,"n":3860,"o":33.5,"t":"2024-12-27T05:00:00Z","v":467588,"vw":32.99402},{"c":33.31,"h":33.6,"l":31.95,"n":5278,"o":32.67,"t":"2024-12-30T05:00:00Z","v":313020,"vw":33.120951},{"c":32.67,"h":33.43,"l":32.24,"n":4224,"o":33.43,"t":"2024-12-31T05:00:00Z","v":321405,"vw":32.685641},{"c":32.64,"h":32.88,"l":31.94,"n":7461,"o":32.67,"t":"2025-01-02T05:00:00Z","v":540377,"vw":32.549263},{"c":35,"h":35.13,"l":32.86,"n":7442,"o":32.86,"t":"2025-01-03T05:00:00Z","v":777795,"vw":34.267346},{"c":32.99,"h":35.645,"l":32.9,"n":8759,"o":35.55,"t":"2025-01-06T05:00:00Z","v":511429,"vw":33.63116},{"c":31.86,"h":33.05,"l":30.95,"n":8544,"o":33.05,"t":"2025-01-07T05:00:00Z","v":969883,"vw":31.808612},{"c":31.65,"h":32.22,"l":31.07,"n":7686,"o":31.87,"t":"2025-01-08T05:00:00Z","v":536557,"vw":31.537997},{"c":30.25,"h":31.61,"l":29.84,"n":8660,"o":31.02,"t":"2025-01-10T05:00:00Z","v":515152,"vw":30.267531},{"c":30.25,"h":30.27,"l":29.11,"n":5842,"o":29.61,"t":"2025-01-13T05:00:00Z","v":373648,"vw":29.86255},{"c":30.39,"h":30.7233,"l":30.1247,"n":6111,"o":30.57,"t":"2025-01-14T05:00:00Z","v":761707,"vw":30.297001},{"c":30.34,"h":31.63,"l":30.25,"n":6344,"o":31.56,"t":"2025-01-15T05:00:00Z","v":343957,"vw":30.662996},{"c":30.24,"h":30.8676,"l":30.06,"n":7854,"o":30.54,"t":"2025-01-16T05:00:00Z","v":565971,"vw":30.351509},{"c":30.14,"h":30.75,"l":29.7612,"n":7280,"o":30.6,"t":"2025-01-17T05:00:00Z","v":423608,"vw":30.192352},{"c":31.25,"h":31.52,"l":30.2,"n":5864,"o":30.78,"t":"2025-01-21T05:00:00Z","v":343413,"vw":31.12386},{"c":31.24,"h":31.7299,"l":31,"n":6393,"o":31.34,"t":"2025-01-22T05:00:00Z","v":267305,"vw":31.353803},{"c":30.62,"h":31.55,"l":30.555,"n":7152,"o":31.11,"t":"2025-01-23T05:00:00Z","v":303495,"vw":30.813322},{"c":30.39,"h":31.01,"l":30.2,"n":4530,"o":30.62,"t":"2025-01-24T05:00:00Z","v":207244,"vw":30.488846},{"c":29.9,"h":30.36,"l":29.29,"n":5357,"o":29.7,"t":"2025-01-27T05:00:00Z","v":303540,"vw":29.847219},{"c":30.4,"h":30.85,"l":29.49,"n":4599,"o":30.07,"t":"2025-01-28T05:00:00Z","v":256240,"vw":30.427216},{"c":31.96,"h":31.98,"l":29.71,"n":7554,"o":30,"t":"2025-01-29T05:00:00Z","v":446474,"vw":31.345266},{"c":32.08,"h":32.68,"l":31.49,"n":6192,"o":32.11,"t":"2025-01-30T05:00:00Z","v":245850,"vw":32.08573},{"c":31.96,"h":32.34,"l":31.44,"n":6797,"o":32.14,"t":"2025-01-31T05:00:00Z","v":358317,"vw":31.828487},{"c":31.81,"h":32.16,"l":30.97,"n":6750,"o":31.47,"t":"2025-02-03T05:00:00Z","v":281588,"vw":31.709303},{"c":32.51,"h":32.53,"l":31.6891,"n":5828,"o":32,"t":"2025-02-04T05:00:00Z","v":385996,"vw":32.14786},{"c":32.17,"h":33.16,"l":32.085,"n":5463,"o":32.54,"t":"2025-02-05T05:00:00Z","v":362978,"vw":32.385921},{"c":32.26,"h":32.65,"l":31.58,"n":5266,"o":32.2,"t":"2025-02-06T05:00:00Z","v":207009,"vw":32.081778},{"c":32.08,"h":32.9799,"l":31.74,"n":7179,"o":32.42,"t":"2025-02-07T05:00:00Z","v":271957,"vw":32.130386},{"c":32.31,"h":32.64,"l":31.68,"n":4673,"o":32.27,"t":"2025-02-10T05:00:00Z","v":173290,"vw":32.230131},{"c":31.55,"h":32.05,"l":31.18,"n":4733,"o":31.98,"t":"2025-02-11T05:00:00Z","v":188082,"vw":31.543589},{"c":30.16,"h":31.5,"l":30.135,"n":4812,"o":31.28,"t":"2025-02-12T05:00:00Z","v":203560,"vw":30.535167},{"c":30.81,"h":30.91,"l":30.04,"n":4754,"o":30.48,"t":"2025-02-13T05:00:00Z","v":219832,"vw":30.601396},{"c":31.14,"h":31.17,"l":30.33,"n":4664,"o":30.94,"t":"2025-02-14T05:00:00Z","v":213843,"vw":30.892126},{"c":32.2,"h":32.22,"l":31.105,"n":6120,"o":31.33,"t":"2025-02-18T05:00:00Z","v":316757,"vw":31.974746},{"c":32.57,"h":32.63,"l":31.265,"n":7460,"o":32.2,"t":"2025-02-19T05:00:00Z","v":444537,"vw":32.245424},{"c":29.16,"h":32.6399,"l":29.125,"n":8051,"o":32.22,"t":"2025-02-20T05:00:00Z","v":526882,"vw":29.903898},{"c":27.43,"h":29.4,"l":27.26,"n":8343,"o":29.22,"t":"2025-02-21T05:00:00Z","v":514233,"vw":27.861823},{"c":28.14,"h":28.31,"l":26.36,"n":8702,"o":27.49,"t":"2025-02-24T05:00:00Z","v":453506,"vw":27.712149},{"c":26.46,"h":27.93,"l":26.33,"n":7867,"o":27.93,"t":"2025-02-25T05:00:00Z","v":546881,"vw":26.776979},{"c":27.25,"h":27.71,"l":26.73,"n":7190,"o":26.73,"t":"2025-02-26T05:00:00Z","v":528808,"vw":27.284823},{"c":27.5,"h":27.72,"l":26.79,"n":6804,"o":27.42,"t":"2025-02-27T05:00:00Z","v":323221,"vw":27.35848},{"c":27.4,"h":27.9,"l":26.63,"n":5696,"o":27.02,"t":"2025-02-28T05:00:00Z","v":292286,"vw":27.224099},{"c":26.99,"h":28.03,"l":26.7,"n":6189,"o":27.56,"t":"2025-03-03T05:00:00Z","v":311934,"vw":27.206717},{"c":26.38,"h":26.93,"l":25.41,"n":7562,"o":26.3,"t":"2025-03-04T05:00:00Z","v":414175,"vw":26.20132},{"c":26,"h":26.54,"l":25.73,"n":8246,"o":26.37,"t":"2025-03-05T05:00:00Z","v":615916,"vw":26.112295},{"c":25.95,"h":26.14,"l":25.1101,"n":7559,"o":25.6,"t":"2025-03-06T05:00:00Z","v":407442,"vw":25.864272},{"c":26.36,"h":26.6,"l":24.92,"n":9763,"o":25.7,"t":"2025-03-07T05:00:00Z","v":617797,"vw":26.007666},{"c":24.68,"h":26.025,"l":24.4988,"n":13453,"o":25.97,"t":"2025-03-10T04:00:00Z","v":901217,"vw":24.977153},{"c":30.75,"h":31.45,"l":25.15,"n":32327,"o":25.15,"t":"2025-03-11T04:00:00Z","v":2579323,"vw":30.162884},{"c":28.95,"h":31.67,"l":27.67,"n":12707,"o":31.48,"t":"2025-03-12T04:00:00Z","v":810970,"vw":28.880156},{"c":29.22,"h":29.79,"l":27.7799,"n":12364,"o":28.37,"t":"2025-03-13T04:00:00Z","v":763855,"vw":29.183611},{"c":29.66,"h":30.09,"l":29.1,"n":9388,"o":29.25,"t":"2025-03-14T04:00:00Z","v":484170,"vw":29.655448},{"c":28.36,"h":28.88,"l":27.45,"n":17642,"o":28.76,"t":"2025-03-17T04:00:00Z","v":1090386,"vw":28.105111},{"c":27.13,"h":28.207,"l":26.968,"n":8299,"o":28.12,"t":"2025-03-18T04:00:00Z","v":415358,"vw":27.347756},{"c":27.82,"h":28.25,"l":26.9,"n":8030,"o":27.1,"t":"2025-03-19T04:00:00Z","v":535660,"vw":27.761425},{"c":27.37,"h":27.94,"l":27.25,"n":5169,"o":27.45,"t":"2025-03-20T04:00:00Z","v":333110,"vw":27.446663},{"c":27.29,"h":27.48,"l":26.4328,"n":6850,"o":27.01,"t":"2025-03-21T04:00:00Z","v":484219,"vw":27.209054},{"c":27.79,"h":27.93,"l":27.12,"n":7812,"o":27.29,"t":"2025-03-24T04:00:00Z","v":420388,"vw":27.687441},{"c":28.33,"h":28.535,"l":27.61,"n":8448,"o":28,"t":"2025-03-25T04:00:00Z","v":468856,"vw":28.259723},{"c":27.79,"h":28.5,"l":27.37,"n":5964,"o":28.5,"t":"2025-03-26T04:00:00Z","v":227902,"vw":27.754673},{"c":26.95,"h":28.09,"l":26.92,"n":6077,"o":27.72,"t":"2025-03-27T04:00:00Z","v":389953,"vw":27.220823},{"c":26.35,"h":27.01,"l":26.03,"n":5633,"o":27,"t":"2025-03-28T04:00:00Z","v":240108,"vw":26.422215},{"c":26.1,"h":26.42,"l":25.24,"n":5295,"o":25.79,"t":"2025-03-31T04:00:00Z","v":357085,"vw":26.041416},{"c":27.2,"h":27.23,"l":25.83,"n":7212,"o":26.17,"t":"2025-04-01T04:00:00Z","v":404590,"vw":26.91837},{"c":27.51,"h":27.51,"l":26.48,"n":5803,"o":26.74,"t":"2025-04-02T04:00:00Z","v":387974,"vw":27.223897},{"c":25.56,"h":26.75,"l":24.9353,"n":6511,"o":25.48,"t":"2025-04-03T04:00:00Z","v":343104,"vw":25.671487},{"c":24.13,"h":25,"l":23.61,"n":7717,"o":24.61,"t":"2025-04-04T04:00:00Z","v":566163,"vw":24.3837},{"c":24.32,"h":25.13,"l":22.65,"n":7729,"o":23.12,"t":"2025-04-07T04:00:00Z","v":694175,"vw":24.080021},{"c":24.37,"h":25.435,"l":24.11,"n":7297,"o":25.12,"t":"2025-04-08T04:00:00Z","v":493244,"vw":24.641723},{"c":27.24,"h":27.58,"l":23.88,"n":9585,"o":24.11,"t":"2025-04-09T04:00:00Z","v":541669,"vw":26.419205},{"c":26.47,"h":27,"l":25.5602,"n":7258,"o":26.38,"t":"2025-04-10T04:00:00Z","v":495267,"vw":26.362355},{"c":27.82,"h":27.95,"l":26.02,"n":7235,"o":26.45,"t":"2025-04-11T04:00:00Z","v":606335,"vw":27.398118},{"c":28,"h":28.555,"l":27.44,"n":5981,"o":28.25,"t":"2025-04-14T04:00:00Z","v":355926,"vw":27.956705},{"c":30.07,"h":30.19,"l":28,"n":10600,"o":28.26,"t":"2025-04-15T04:00:00Z","v":796336,"vw":29.719266},{"c":29.11,"h":29.915,"l":28.65,"n":5771,"o":29.74,"t":"2025-04-16T04:00:00Z","v":298789,"vw":29.078123},{"c":29.14,"h":29.76,"l":28.81,"n":4469,"o":29.13,"t":"2025-04-17T04:00:00Z","v":296182,"vw":29.203988},{"c":28.34,"h":29.13,"l":28.07,"n":5076,"o":29,"t":"2025-04-21T04:00:00Z","v":208458,"vw":28.569311},{"c":30.01,"h":30.04,"l":28.48,"n":5142,"o":28.79,"t":"2025-04-22T04:00:00Z","v":275857,"vw":29.708124},{"c":30.19,"h":31.85,"l":29.95,"n":7134,"o":30.88,"t":"2025-04-23T04:00:00Z","v":437042,"vw":30.615113},{"c":31.14,"h":31.31,"l":30.24,"n":3361,"o":30.35,"t":"2025-04-24T04:00:00Z","v":148213,"vw":31.043552},{"c":31.38,"h":31.4287,"l":30.63,"n":3728,"o":30.87,"t":"2025-04-25T04:00:00Z","v":191278,"vw":31.213845},{"c":32.04,"h":32.33,"l":31.345,"n":5626,"o":31.36,"t":"2025-04-28T04:00:00Z","v":327839,"vw":31.875326},{"c":32.67,"h":32.69,"l":32.05,"n":4813,"o":32.27,"t":"2025-04-29T04:00:00Z","v":260079,"vw":32.358859},{"c":32.46,"h":32.6382,"l":31.68,"n":4340,"o":32.05,"t":"2025-04-30T04:00:00Z","v":312703,"vw":32.34303},{"c":33.45,"h":33.7,"l":32.19,"n":10060,"o":32.64,"t":"2025-05-01T04:00:00Z","v":718180,"vw":33.236807},{"c":34.56,"h":34.69,"l":33.54,"n":9133,"o":33.63,"t":"2025-05-02T04:00:00Z","v":569643,"vw":34.281073},{"c":34.13,"h":34.805,"l":34.13,"n":7903,"o":34.24,"t":"2025-05-05T04:00:00Z","v":415699,"vw":34.425656},{"c":35.08,"h":36.1881,"l":33.46,"n":14622,"o":34.5,"t":"2025-05-06T04:00:00Z","v":1083305,"vw":34.888629},{"c":35.32,"h":35.73,"l":34.78,"n":10859,"o":35,"t":"2025-05-07T04:00:00Z","v":767658,"vw":35.181104},{"c":36.96,"h":37.03,"l":35.51,"n":9078,"o":35.89,"t":"2025-05-08T04:00:00Z","v":606963,"vw":36.449574},{"c":36.85,"h":37.39,"l":36.44,"n":7539,"o":37,"t":"2025-05-09T04:00:00Z","v":405596,"vw":36.84858},{"c":38.2,"h":38.7311,"l":37.63,"n":8011,"o":38,"t":"2025-05-12T04:00:00Z","v":557047,"vw":38.206324},{"c":38.17,"h":38.88,"l":37.87,"n":9348,"o":38.46,"t":"2025-05-13T04:00:00Z","v":418884,"vw":38.259325},{"c":38.29,"h":38.5,"l":37.94,"n":6058,"o":38.21,"t":"2025-05-14T04:00:00Z","v":291099,"vw":38.216554},{"c":38.63,"h":38.69,"l":37.3,"n":6878,"o":38.12,"t":"2025-05-15T04:00:00Z","v":322141,"vw":38.304458},{"c":38.93,"h":40.4326,"l":38.23,"n":22047,"o":39.03,"t":"2025-05-16T04:00:00Z","v":1366039,"vw":39.442829},{"c":39.84,"h":40.025,"l":35.39,"n":17004,"o":37.5,"t":"2025-05-19T04:00:00Z","v":1263487,"vw":38.951079},{"c":39.5,"h":39.86,"l":38.41,"n":9711,"o":39.52,"t":"2025-05-20T04:00:00Z","v":454229,"vw":39.206656},{"c":38.66,"h":39.57,"l":38.5,"n":6674,"o":39.03,"t":"2025-05-21T04:00:00Z","v":320368,"vw":38.886702},{"c":37.92,"h":38.69,"l":37.0801,"n":12924,"o":38.51,"t":"2025-05-22T04:00:00Z","v":779961,"vw":37.8249},{"c":37.16,"h":38.29,"l":36.29,"n":9852,"o":37.29,"t":"2025-05-23T04:00:00Z","v":559210,"vw":37.383073},{"c":37.45,"h":37.715,"l":36.73,"n":9636,"o":37.52,"t":"2025-05-27T04:00:00Z","v":477368,"vw":37.219032},{"c":36.86,"h":37.46,"l":36.71,"n":7056,"o":37.45,"t":"2025-05-28T04:00:00Z","v":325058,"vw":37.041634},{"c":38.23,"h":38.42,"l":36.49,"n":9308,"o":37.15,"t":"2025-05-29T04:00:00Z","v":665883,"vw":37.926849},{"c":38.19,"h":39.1,"l":37.31,"n":10217,"o":38.33,"t":"2025-05-30T04:00:00Z","v":776927,"vw":38.194497},{"c":39.72,"h":39.75,"l":37.5,"n":13726,"o":38.18,"t":"2025-06-02T04:00:00Z","v":878254,"vw":39.234687},{"c":38.72,"h":40.02,"l":37.34,"n":17621,"o":39.77,"t":"2025-06-03T04:00:00Z","v":1170295,"vw":38.361456},{"c":38.18,"h":38.9201,"l":37.9,"n":12759,"o":38.69,"t":"2025-06-04T04:00:00Z","v":742144,"vw":38.319985},{"c":35.81,"h":38.17,"l":34.95,"n":19220,"o":38.17,"t":"2025-06-05T04:00:00Z","v":1323685,"vw":35.892768},{"c":36.46,"h":36.78,"l":35.83,"n":10945,"o":36.27,"t":"2025-06-06T04:00:00Z","v":618311,"vw":36.467583},{"c":36.18,"h":37,"l":35.8001,"n":10324,"o":37,"t":"2025-06-09T04:00:00Z","v":434695,"vw":36.156614},{"c":35.66,"h":36.265,"l":35.5406,"n":5928,"o":36.16,"t":"2025-06-10T04:00:00Z","v":255436,"vw":35.828464},{"c":35.25,"h":35.79,"l":34.82,"n":11279,"o":35.69,"t":"2025-06-11T04:00:00Z","v":697115,"vw":35.238306},{"c":34.47,"h":35.3932,"l":34,"n":9168,"o":35.04,"t":"2025-06-12T04:00:00Z","v":519340,"vw":34.495486},{"c":32.67,"h":34.0349,"l":32.325,"n":11616,"o":33.75,"t":"2025-06-13T04:00:00Z","v":832272,"vw":32.852167},{"c":33.51,"h":33.8324,"l":32.91,"n":10303,"o":33.08,"t":"2025-06-16T04:00:00Z","v":586472,"vw":33.441601},{"c":33.42,"h":33.79,"l":33.01,"n":10276,"o":33.43,"t":"2025-06-17T04:00:00Z","v":594426,"vw":33.38089},{"c":32.71,"h":34,"l":32.5,"n":9419,"o":33.42,"t":"2025-06-18T04:00:00Z","v":667928,"vw":33.282056},{"c":32.12,"h":33,"l":31.84,"n":8179,"o":32.86,"t":"2025-06-20T04:00:00Z","v":1347434,"vw":32.136397},{"c":32.3,"h":32.499,"l":31.02,"n":10854,"o":31.62,"t":"2025-06-23T04:00:00Z","v":788044,"vw":32.035508},{"c":34.04,"h":34.09,"l":32.37,"n":9337,"o":33.49,"t":"2025-06-24T04:00:00Z","v":729320,"vw":33.707614},{"c":33.75,"h":34.07,"l":33.24,"n":9925,"o":34.07,"t":"2025-06-25T04:00:00Z","v":616322,"vw":33.706517},{"c":33.72,"h":34.3,"l":33.625,"n":9597,"o":33.78,"t":"2025-06-26T04:00:00Z","v":556603,"vw":33.854114},{"c":32.25,"h":34.12,"l":32.02,"n":8344,"o":33.975,"t":"2025-06-27T04:00:00Z","v":587924,"vw":32.461272},{"c":32.75,"h":33.26,"l":32.64,"n":11829,"o":32.7,"t":"2025-06-30T04:00:00Z","v":829640,"vw":32.811208},{"c":32.2,"h":33,"l":31.55,"n":9610,"o":32.48,"t":"2025-07-01T04:00:00Z","v":1074639,"vw":32.025772},{"c":31.12,"h":32.3,"l":30.9,"n":9842,"o":32.2,"t":"2025-07-02T04:00:00Z","v":559150,"vw":31.307226},{"c":31.04,"h":31.57,"l":31.01,"n":9318,"o":31.33,"t":"2025-07-03T04:00:00Z","v":627519,"vw":31.184886},{"c":30.91,"h":31.665,"l":30.59,"n":11485,"o":31.13,"t":"2025-07-07T04:00:00Z","v":916325,"vw":31.066177},{"c":30.46,"h":31.2764,"l":30.35,"n":7651,"o":30.97,"t":"2025-07-08T04:00:00Z","v":452014,"vw":30.649849},{"c":30.5,"h":30.86,"l":30.23,"n":8332,"o":30.67,"t":"2025-07-09T04:00:00Z","v":566579,"vw":30.542195},{"c":29.3,"h":30.4,"l":29.21,"n":9710,"o":30.4,"t":"2025-07-10T04:00:00Z","v":541518,"vw":29.510682},{"c":28.4,"h":29.3382,"l":28.24,"n":8748,"o":29.25,"t":"2025-07-11T04:00:00Z","v":545987,"vw":28.671644},{"c":30.05,"h":30.89,"l":29.11,"n":14461,"o":29.15,"t":"2025-07-14T04:00:00Z","v":1166601,"vw":30.197706},{"c":29.41,"h":30.243,"l":29.14,"n":10214,"o":30.01,"t":"2025-07-15T04:00:00Z","v":569265,"vw":29.629272},{"c":29.58,"h":30.03,"l":29.12,"n":7891,"o":29.59,"t":"2025-07-16T04:00:00Z","v":470393,"vw":29.631314},{"c":29.5,"h":30.06,"l":29.47,"n":6709,"o":29.78,"t":"2025-07-17T04:00:00Z","v":362287,"vw":29.649449},{"c":28.96,"h":29.535,"l":28.65,"n":7640,"o":29.44,"t":"2025-07-18T04:00:00Z","v":437694,"vw":29.031605},{"c":29.36,"h":29.64,"l":28.83,"n":8464,"o":29.13,"t":"2025-07-21T04:00:00Z","v":367424,"vw":29.388837},{"c":29.57,"h":30.7653,"l":29.425,"n":10343,"o":29.97,"t":"2025-07-22T04:00:00Z","v":527248,"vw":29.813045},{"c":29.46,"h":29.73,"l":29.14,"n":6070,"o":29.73,"t":"2025-07-23T04:00:00Z","v":408750,"vw":29.538451},{"c":28.85,"h":29.36,"l":28.6104,"n":6223,"o":29.36,"t":"2025-07-24T04:00:00Z","v":260851,"vw":28.942267},{"c":28.62,"h":29.05,"l":28.5358,"n":7861,"o":28.77,"t":"2025-07-25T04:00:00Z","v":387129,"vw":28.796342},{"c":28.5,"h":29.38,"l":28.36,"n":6790,"o":28.77,"t":"2025-07-28T04:00:00Z","v":302000,"vw":28.740623},{"c":28.21,"h":28.725,"l":27.84,"n":11563,"o":28.64,"t":"2025-07-29T04:00:00Z","v":789035,"vw":28.131294},{"c":27.81,"h":28.4379,"l":27.76,"n":8961,"o":28.25,"t":"2025-07-30T04:00:00Z","v":385973,"vw":28.081867},{"c":27.88,"h":28.48,"l":27.65,"n":8662,"o":27.83,"t":"2025-07-31T04:00:00Z","v":527297,"vw":28.003575},{"c":28.29,"h":28.4167,"l":27.3202,"n":13806,"o":27.62,"t":"2025-08-01T04:00:00Z","v":1033497,"vw":28.033767},{"c":29.33,"h":29.8,"l":28.26,"n":19524,"o":28.64,"t":"2025-08-04T04:00:00Z","v":1542464,"vw":29.212903},{"c":32.85,"h":33.3301,"l":29.7,"n":27900,"o":30.99,"t":"2025-08-05T04:00:00Z","v":2522780,"vw":32.175122},{"c":34.15,"h":34.44,"l":32.9,"n":17944,"o":33.2,"t":"2025-08-06T04:00:00Z","v":1383476,"vw":33.971723},{"c":33.71,"h":34.4899,"l":32.83,"n":12948,"o":34.34,"t":"2025-08-07T04:00:00Z","v":1075191,"vw":33.498354},{"c":33.91,"h":34.13,"l":33.5,"n":11860,"o":33.8,"t":"2025-08-08T04:00:00Z","v":944855,"vw":33.885152},{"c":34.17,"h":34.2,"l":33.21,"n":9937,"o":33.84,"t":"2025-08-11T04:00:00Z","v":562888,"vw":33.980582},{"c":35.69,"h":35.77,"l":34.12,"n":11454,"o":34.45,"t":"2025-08-12T04:00:00Z","v":739692,"vw":35.232512},{"c":36.85,"h":36.96,"l":35.645,"n":9170,"o":35.7,"t":"2025-08-13T04:00:00Z","v":560282,"vw":36.527537},{"c":37.28,"h":37.34,"l":35.9101,"n":9404,"o":36.4,"t":"2025-08-14T04:00:00Z","v":529206,"vw":36.938759},{"c":37.45,"h":37.91,"l":37.185,"n":8645,"o":37.47,"t":"2025-08-15T04:00:00Z","v":482956,"vw":37.557037},{"c":37.48,"h":37.78,"l":36.865,"n":9622,"o":37.45,"t":"2025-08-18T04:00:00Z","v":489179,"vw":37.322323},{"c":37.06,"h":37.41,"l":36.47,"n":8101,"o":37.41,"t":"2025-08-19T04:00:00Z","v":475551,"vw":36.932901},{"c":37.22,"h":37.28,"l":36.39,"n":6666,"o":37.06,"t":"2025-08-20T04:00:00Z","v":316457,"vw":36.991661},{"c":37.15,"h":37.22,"l":36.47,"n":14291,"o":36.88,"t":"2025-08-21T04:00:00Z","v":1105765,"vw":36.857444},{"c":38.54,"h":38.63,"l":37.0108,"n":13943,"o":37.33,"t":"2025-08-22T04:00:00Z","v":1080775,"vw":38.214215},{"c":37.8,"h":38.88,"l":37.53,"n":14538,"o":38.54,"t":"2025-08-25T04:00:00Z","v":834388,"vw":38.124028},{"c":38.27,"h":38.4,"l":37.5049,"n":9072,"o":37.76,"t":"2025-08-26T04:00:00Z","v":685853,"vw":38.004116},{"c":38.2,"h":38.31,"l":37.58,"n":15615,"o":38.21,"t":"2025-08-27T04:00:00Z","v":976382,"vw":37.926647},{"c":38.72,"h":39.38,"l":38.12,"n":12436,"o":38.25,"t":"2025-08-28T04:00:00Z","v":861068,"vw":38.844982},{"c":38.93,"h":39.25,"l":38.54,"n":11708,"o":38.86,"t":"2025-08-29T04:00:00Z","v":846931,"vw":38.862867},{"c":37.57,"h":38.66,"l":37.45,"n":11900,"o":38.35,"t":"2025-09-02T04:00:00Z","v":621598,"vw":37.958139},{"c":38.02,"h":38.09,"l":37.105,"n":11527,"o":37.53,"t":"2025-09-03T04:00:00Z","v":592852,"vw":37.643725},{"c":37.05,"h":37.97,"l":36.01,"n":16976,"o":37.54,"t":"2025-09-04T04:00:00Z","v":1117037,"vw":36.849164},{"c":36.88,"h":37.24,"l":35.78,"n":16202,"o":36.93,"t":"2025-09-05T04:00:00Z","v":1020943,"vw":36.571444},{"c":35.73,"h":37.2,"l":35.69,"n":15380,"o":36.98,"t":"2025-09-08T04:00:00Z","v":901306,"vw":36.124227},{"c":35.64,"h":35.93,"l":35.21,"n":9937,"o":35.7,"t":"2025-09-09T04:00:00Z","v":451528,"vw":35.613726},{"c":35.17,"h":35.97,"l":34.89,"n":14981,"o":35.35,"t":"2025-09-10T04:00:00Z","v":1154783,"vw":35.318315},{"c":32.9,"h":35.07,"l":32.52,"n":21199,"o":35.07,"t":"2025-09-11T04:00:00Z","v":1385113,"vw":33.154052},{"c":32.76,"h":33.46,"l":32.75,"n":18489,"o":33.13,"t":"2025-09-12T04:00:00Z","v":1017022,"vw":32.95518},{"c":32.17,"h":33.09,"l":31.84,"n":16584,"o":32.99,"t":"2025-09-15T04:00:00Z","v":963497,"vw":32.19785},{"c":33.07,"h":33.09,"l":32.01,"n":11545,"o":32.36,"t":"2025-09-16T04:00:00Z","v":721118,"vw":32.865616},{"c":35.13,"h":35.37,"l":33.21,"n":19230,"o":33.21,"t":"2025-09-17T04:00:00Z","v":1404668,"vw":34.961996},{"c":34.56,"h":35.6899,"l":34.02,"n":12603,"o":35.52,"t":"2025-09-18T04:00:00Z","v":1058955,"vw":34.576774},{"c":34.55,"h":35.13,"l":34.22,"n":13864,"o":34.87,"t":"2025-09-19T04:00:00Z","v":1882977,"vw":34.577711},{"c":33.92,"h":34.315,"l":33.12,"n":11750,"o":34.14,"t":"2025-09-22T04:00:00Z","v":696009,"vw":33.780841},{"c":32.37,"h":33.69,"l":32.07,"n":17207,"o":33.69,"t":"2025-09-23T04:00:00Z","v":1110536,"vw":32.562659},{"c":31.67,"h":32.72,"l":31.65,"n":10694,"o":32.6,"t":"2025-09-24T04:00:00Z","v":597139,"vw":32.069364},{"c":31.01,"h":31.75,"l":30.87,"n":7667,"o":31.39,"t":"2025-09-25T04:00:00Z","v":393859,"vw":31.227369},{"c":31.25,"h":31.46,"l":30.64,"n":12282,"o":31.12,"t":"2025-09-26T04:00:00Z","v":963156,"vw":31.18252},{"c":31.07,"h":31.645,"l":30.86,"n":11599,"o":31.55,"t":"2025-09-29T04:00:00Z","v":1102139,"vw":31.219267},{"c":30.6,"h":31.24,"l":30,"n":8462,"o":31.2,"t":"2025-09-30T04:00:00Z","v":651210,"vw":30.602056},{"c":30.65,"h":30.89,"l":30.26,"n":9734,"o":30.46,"t":"2025-10-01T04:00:00Z","v":775082,"vw":30.60007},{"c":31.06,"h":31.33,"l":30.65,"n":12460,"o":30.98,"t":"2025-10-02T04:00:00Z","v":1018103,"vw":31.068093},{"c":32.48,"h":32.905,"l":30.892,"n":13642,"o":30.96,"t":"2025-10-03T04:00:00Z","v":968692,"vw":32.267843},{"c":33,"h":33.3,"l":32.31,"n":10633,"o":32.66,"t":"2025-10-06T04:00:00Z","v":742575,"vw":32.94499},{"c":32.33,"h":33.535,"l":32.31,"n":11445,"o":33.13,"t":"2025-10-07T04:00:00Z","v":1018791,"vw":32.723959},{"c":31.95,"h":32.76,"l":31.63,"n":8286,"o":32.76,"t":"2025-10-08T04:00:00Z","v":469600,"vw":32.033653},{"c":31.91,"h":32.25,"l":31.835,"n":6540,"o":32.04,"t":"2025-10-09T04:00:00Z","v":312505,"vw":31.988238},{"c":30.3,"h":31.94,"l":30.11,"n":8547,"o":31.78,"t":"2025-10-10T04:00:00Z","v":624276,"vw":30.438787},{"c":28.65,"h":30.56,"l":28.59,"n":14513,"o":30.47,"t":"2025-10-13T04:00:00Z","v":1207286,"vw":29.15153},{"c":29.5,"h":29.81,"l":28.19,"n":13102,"o":28.37,"t":"2025-10-14T04:00:00Z","v":881438,"vw":29.36695},{"c":29.81,"h":30.46,"l":29.62,"n":9713,"o":29.62,"t":"2025-10-15T04:00:00Z","v":683134,"vw":29.900786},{"c":28.99,"h":30.17,"l":28.92,"n":12627,"o":29.76,"t":"2025-10-16T04:00:00Z","v":1029310,"vw":29.437893},{"c":29.33,"h":29.55,"l":28.83,"n":13048,"o":29.19,"t":"2025-10-17T04:00:00Z","v":1086902,"vw":29.29076},{"c":29.42,"h":30.07,"l":29.34,"n":8836,"o":29.5,"t":"2025-10-20T04:00:00Z","v":486758,"vw":29.595898},{"c":30.09,"h":30.66,"l":29.23,"n":10383,"o":29.25,"t":"2025-10-21T04:00:00Z","v":575859,"vw":30.020116},{"c":30.22,"h":30.73,"l":29.86,"n":10006,"o":29.96,"t":"2025-10-22T04:00:00Z","v":552856,"vw":30.155922},{"c":30.79,"h":30.89,"l":30.2,"n":7998,"o":30.4,"t":"2025-10-23T04:00:00Z","v":536679,"vw":30.536546},{"c":31.2,"h":31.66,"l":30.92,"n":7471,"o":31.03,"t":"2025-10-24T04:00:00Z","v":430762,"vw":31.270253},{"c":31.38,"h":31.78,"l":31.23,"n":6451,"o":31.65,"t":"2025-10-27T04:00:00Z","v":433430,"vw":31.452299},{"c":30.65,"h":31.521,"l":30.31,"n":8086,"o":31.3,"t":"2025-10-28T04:00:00Z","v":616097,"vw":30.830686},{"c":29.42,"h":30.44,"l":29.3,"n":10727,"o":30.35,"t":"2025-10-29T04:00:00Z","v":623149,"vw":29.773785},{"c":28.51,"h":29.74,"l":28.4,"n":9011,"o":29.42,"t":"2025-10-30T04:00:00Z","v":492711,"vw":28.937648},{"c":28.6,"h":29.07,"l":28.07,"n":10468,"o":28.6,"t":"2025-10-31T04:00:00Z","v":738676,"vw":28.634894},{"c":28.61,"h":29,"l":27.93,"n":16598,"o":28.66,"t":"2025-11-03T05:00:00Z","v":1233070,"vw":28.41261},{"c":36.1,"h":36.2699,"l":33.02,"n":36661,"o":33.67,"t":"2025-11-04T05:00:00Z","v":2681757,"vw":35.31773},{"c":35.47,"h":35.98,"l":34.54,"n":19046,"o":35.69,"t":"2025-11-05T05:00:00Z","v":1053031,"vw":35.454455},{"c":36.14,"h":36.6099,"l":34.79,"n":15384,"o":35.59,"t":"2025-11-06T05:00:00Z","v":918572,"vw":35.789728},{"c":37.46,"h":37.57,"l":35.99,"n":15148,"o":36.49,"t":"2025-11-07T05:00:00Z","v":891690,"vw":37.038497},{"c":37.79,"h":38.04,"l":36.94,"n":14222,"o":37.5,"t":"2025-11-10T05:00:00Z","v":796124,"vw":37.676123},{"c":37.73,"h":38.02,"l":37.45,"n":10787,"o":37.97,"t":"2025-11-11T05:00:00Z","v":480100,"vw":37.729651},{"c":36.78,"h":38.25,"l":36.75,"n":10710,"o":38.05,"t":"2025-11-12T05:00:00Z","v":598048,"vw":37.201406},{"c":37.57,"h":37.58,"l":36.103,"n":12150,"o":36.51,"t":"2025-11-13T05:00:00Z","v":830364,"vw":37.043232},{"c":37.7,"h":38.21,"l":36.6726,"n":14265,"o":37.15,"t":"2025-11-14T05:00:00Z","v":830212,"vw":37.700872},{"c":36.84,"h":37.96,"l":36.83,"n":12275,"o":37.65,"t":"2025-11-17T05:00:00Z","v":529442,"vw":37.185928},{"c":34.58,"h":36.44,"l":34.1,"n":18763,"o":36.32,"t":"2025-11-18T05:00:00Z","v":922824,"vw":34.757089},{"c":34.68,"h":34.86,"l":33.72,"n":12883,"o":34.65,"t":"2025-11-19T05:00:00Z","v":755586,"vw":34.398986},{"c":32.65,"h":35.155,"l":32.42,"n":14240,"o":35.08,"t":"2025-11-20T05:00:00Z","v":843677,"vw":33.534647},{"c":33.41,"h":33.42,"l":31.99,"n":11890,"o":32.59,"t":"2025-11-21T05:00:00Z","v":590820,"vw":33.160999},{"c":33.08,"h":33.41,"l":32.67,"n":11170,"o":33.31,"t":"2025-11-24T05:00:00Z","v":688709,"vw":33.038554},{"c":34.28,"h":34.36,"l":33,"n":10414,"o":33,"t":"2025-11-25T05:00:00Z","v":588453,"vw":34.043513},{"c":34.2,"h":34.77,"l":34.0901,"n":8297,"o":34.47,"t":"2025-11-26T05:00:00Z","v":436367,"vw":34.379639},{"c":34.72,"h":35.02,"l":34.37,"n":5541,"o":34.5,"t":"2025-11-28T05:00:00Z","v":280779,"vw":34.775715},{"c":34.53,"h":35.18,"l":34.25,"n":7936,"o":34.5,"t":"2025-12-01T05:00:00Z","v":322062,"vw":34.668764},{"c":34.68,"h":35.16,"l":34.26,"n":9267,"o":34.62,"t":"2025-12-02T05:00:00Z","v":510238,"vw":34.735263},{"c":34.84,"h":35.105,"l":34.51,"n":7631,"o":34.65,"t":"2025-12-03T05:00:00Z","v":396095,"vw":34.896609},{"c":36.5,"h":36.68,"l":34.84,"n":11646,"o":35,"t":"2025-12-04T05:00:00Z","v":822403,"vw":36.26537},{"c":35.19,"h":36.96,"l":35.17,"n":10078,"o":36.22,"t":"2025-12-05T05:00:00Z","v":417228,"vw":35.785908},{"c":35.06,"h":35.69,"l":34.93,"n":11101,"o":35.37,"t":"2025-12-08T05:00:00Z","v":435267,"vw":35.221},{"c":35.05,"h":36.17,"l":34.96,"n":7952,"o":35.09,"t":"2025-12-09T05:00:00Z","v":339065,"vw":35.27555},{"c":34.82,"h":35.26,"l":34.06,"n":11047,"o":34.77,"t":"2025-12-10T05:00:00Z","v":495033,"vw":34.654446},{"c":32.92,"h":34.45,"l":32.58,"n":18039,"o":34.08,"t":"2025-12-11T05:00:00Z","v":1009494,"vw":33.093911},{"c":32,"h":33.175,"l":31.81,"n":14755,"o":32.97,"t":"2025-12-12T05:00:00Z","v":877284,"vw":32.087129},{"c":30.24,"h":32.1536,"l":30.17,"n":15206,"o":32.02,"t":"2025-12-15T05:00:00Z","v":900565,"vw":30.503736},{"c":30.76,"h":30.815,"l":30.35,"n":16306,"o":30.36,"t":"2025-12-16T05:00:00Z","v":954723,"vw":30.648784},{"c":29.99,"h":31.07,"l":29.58,"n":11866,"o":30.71,"t":"2025-12-17T05:00:00Z","v":788732,"vw":30.136535},{"c":30.28,"h":31,"l":29.93,"n":17551,"o":30.45,"t":"2025-12-18T05:00:00Z","v":1530036,"vw":30.242631},{"c":30.1,"h":30.739,"l":29.84,"n":12873,"o":30.12,"t":"2025-12-19T05:00:00Z","v":1610369,"vw":30.080728},{"c":31.13,"h":31.35,"l":30.035,"n":10268,"o":30.11,"t":"2025-12-22T05:00:00Z","v":846256,"vw":30.955314},{"c":31.29,"h":31.35,"l":30.71,"n":9659,"o":31.13,"t":"2025-12-23T05:00:00Z","v":544266,"vw":31.173599},{"c":31.62,"h":31.63,"l":30.94,"n":5890,"o":30.94,"t":"2025-12-24T05:00:00Z","v":344323,"vw":31.476075},{"c":31.48,"h":31.78,"l":31.275,"n":11918,"o":31.52,"t":"2025-12-26T05:00:00Z","v":695951,"vw":31.463323},{"c":31.89,"h":31.905,"l":30.95,"n":16426,"o":31.28,"t":"2025-12-29T05:00:00Z","v":1493636,"vw":31.369861},{"c":31.35,"h":31.68,"l":31.35,"n":12575,"o":31.6,"t":"2025-12-30T05:00:00Z","v":830632,"vw":31.475284},{"c":31.59,"h":31.66,"l":30.9588,"n":10479,"o":31.31,"t":"2025-12-31T05:00:00Z","v":896079,"vw":31.525841},{"c":28.47,"h":31.52,"l":28.21,"n":19055,"o":31.43,"t":"2026-01-02T05:00:00Z","v":1435626,"vw":28.899969},{"c":29.57,"h":29.93,"l":28.62,"n":15298,"o":28.63,"t":"2026-01-05T05:00:00Z","v":869222,"vw":29.539476},{"c":30.21,"h":30.28,"l":29.39,"n":12332,"o":29.78,"t":"2026-01-06T05:00:00Z","v":776867,"vw":29.981136},{"c":30.25,"h":31.02,"l":29.99,"n":9698,"o":30.29,"t":"2026-01-07T05:00:00Z","v":557621,"vw":30.425592},{"c":30.43,"h":30.53,"l":29.89,"n":9494,"o":30,"t":"2026-01-08T05:00:00Z","v":635119,"vw":30.329774},{"c":30.32,"h":30.75,"l":30.0126,"n":9409,"o":30.46,"t":"2026-01-09T05:00:00Z","v":719587,"vw":30.441709},{"c":30.05,"h":30.39,"l":29.88,"n":10856,"o":30.25,"t":"2026-01-12T05:00:00Z","v":529600,"vw":30.099929},{"c":29.74,"h":30.178,"l":28.95,"n":11136,"o":30.09,"t":"2026-01-13T05:00:00Z","v":670513,"vw":29.577371},{"c":29.56,"h":30.305,"l":29.35,"n":10620,"o":29.75,"t":"2026-01-14T05:00:00Z","v":604678,"vw":29.808507},{"c":29.31,"h":29.91,"l":29.095,"n":10719,"o":29.74,"t":"2026-01-15T05:00:00Z","v":538571,"vw":29.38493},{"c":29.1,"h":29.24,"l":28.64,"n":8174,"o":29.24,"t":"2026-01-16T05:00:00Z","v":376265,"vw":28.909688},{"c":28.41,"h":29.245,"l":28.22,"n":9600,"o":28.6,"t":"2026-01-20T05:00:00Z","v":477706,"vw":28.494048},{"c":28.91,"h":29.26,"l":28.555,"n":9846,"o":28.7,"t":"2026-01-21T05:00:00Z","v":606688,"vw":28.857324},{"c":29.49,"h":29.77,"l":29.17,"n":8097,"o":29.17,"t":"2026-01-22T05:00:00Z","v":454694,"vw":29.497743},{"c":29.56,"h":29.68,"l":29.0401,"n":7199,"o":29.41,"t":"2026-01-23T05:00:00Z","v":350400,"vw":29.487479},{"c":29.56,"h":29.995,"l":29.5,"n":6788,"o":29.55,"t":"2026-01-26T05:00:00Z","v":267191,"vw":29.710741},{"c":29.44,"h":29.81,"l":29.139,"n":7305,"o":29.62,"t":"2026-01-27T05:00:00Z","v":535355,"vw":29.427035},{"c":28.39,"h":29.49,"l":28.07,"n":7841,"o":29.49,"t":"2026-01-28T05:00:00Z","v":529764,"vw":28.628507},{"c":27.48,"h":28.54,"l":27.185,"n":11060,"o":28.18,"t":"2026-01-29T05:00:00Z","v":703091,"vw":27.608585},{"c":26.73,"h":27.65,"l":26.66,"n":10232,"o":27.31,"t":"2026-01-30T05:00:00Z","v":513113,"vw":26.856345},{"c":27.18,"h":27.39,"l":26.37,"n":9851,"o":26.61,"t":"2026-02-02T05:00:00Z","v":572566,"vw":27.114431},{"c":24.6,"h":27.035,"l":24.56,"n":14731,"o":26.77,"t":"2026-02-03T05:00:00Z","v":1007120,"vw":24.909073},{"c":25.13,"h":25.44,"l":23.82,"n":19398,"o":24.5,"t":"2026-02-04T05:00:00Z","v":1021727,"vw":24.881601},{"c":24.37,"h":25.5,"l":24.04,"n":8633,"o":24.95,"t":"2026-02-05T05:00:00Z","v":409375,"vw":24.413213},{"c":24.81,"h":25.085,"l":24.32,"n":9408,"o":24.71,"t":"2026-02-06T05:00:00Z","v":803224,"vw":24.65273},{"c":24.83,"h":25.19,"l":24.58,"n":7678,"o":24.73,"t":"2026-02-09T05:00:00Z","v":584694,"vw":24.894371},{"c":25.27,"h":25.646,"l":25,"n":8243,"o":25.12,"t":"2026-02-10T05:00:00Z","v":470552,"vw":25.2942},{"c":24.53,"h":25,"l":24.25,"n":10785,"o":25,"t":"2026-02-11T05:00:00Z","v":863964,"vw":24.647002},{"c":23.19,"h":24.72,"l":22.88,"n":15815,"o":24.6,"t":"2026-02-12T05:00:00Z","v":936170,"vw":23.250225},{"c":23.1,"h":23.785,"l":22.97,"n":14817,"o":23.4,"t":"2026-02-13T05:00:00Z","v":729495,"vw":23.188174},{"c":23.47,"h":23.85,"l":22.78,"n":19363,"o":22.98,"t":"2026-02-17T05:00:00Z","v":1156092,"vw":23.392524},{"c":24.41,"h":24.58,"l":23.69,"n":10363,"o":23.69,"t":"2026-02-18T05:00:00Z","v":505425,"vw":24.39227},{"c":24.45,"h":24.75,"l":23.91,"n":10737,"o":24.17,"t":"2026-02-19T05:00:00Z","v":451302,"vw":24.427414},{"c":25.92,"h":26.2,"l":24.94,"n":18821,"o":25.42,"t":"2026-02-20T05:00:00Z","v":1213850,"vw":25.807477},{"c":24.4,"h":25.565,"l":23.765,"n":39202,"o":25.45,"t":"2026-02-23T05:00:00Z","v":2373293,"vw":24.685841},{"c":24.67,"h":24.75,"l":22.02,"n":36114,"o":22.02,"t":"2026-02-24T05:00:00Z","v":2873107,"vw":24.054903},{"c":24.18,"h":24.99,"l":22.89,"n":18898,"o":24.78,"t":"2026-02-25T05:00:00Z","v":1159056,"vw":24.264375},{"c":24.83,"h":25.06,"l":24.21,"n":13742,"o":24.49,"t":"2026-02-26T05:00:00Z","v":841844,"vw":24.663362},{"c":24.47,"h":25,"l":23.9,"n":11655,"o":24.24,"t":"2026-02-27T05:00:00Z","v":1023791,"vw":24.555058},{"c":24.74,"h":25,"l":23.62,"n":13055,"o":24.09,"t":"2026-03-02T05:00:00Z","v":908647,"vw":24.601016},{"c":25.63,"h":25.68,"l":23.975,"n":10682,"o":24.19,"t":"2026-03-03T05:00:00Z","v":774235,"vw":25.309443},{"c":25.34,"h":25.89,"l":25.3,"n":9854,"o":25.66,"t":"2026-03-04T05:00:00Z","v":729592,"vw":25.450032},{"c":25.49,"h":25.87,"l":25.11,"n":10186,"o":25.39,"t":"2026-03-05T05:00:00Z","v":641829,"vw":25.418185},{"c":25.84,"h":25.89,"l":24.86,"n":11402,"o":25.42,"t":"2026-03-06T05:00:00Z","v":537665,"vw":25.61977},{"c":25.78,"h":25.81,"l":24.765,"n":11070,"o":25.51,"t":"2026-03-09T04:00:00Z","v":577137,"vw":25.526852},{"c":26.02,"h":26.1701,"l":25.18,"n":11622,"o":25.82,"t":"2026-03-10T04:00:00Z","v":714638,"vw":25.944191},{"c":25.51,"h":26.69,"l":25.305,"n":11822,"o":26.09,"t":"2026-03-11T04:00:00Z","v":585311,"vw":25.675273},{"c":24.12,"h":26.24,"l":24.115,"n":10860,"o":25.47,"t":"2026-03-12T04:00:00Z","v":569634,"vw":24.569996},{"c":24.39,"h":24.78,"l":24.06,"n":13616,"o":24.18,"t":"2026-03-13T04:00:00Z","v":666640,"vw":24.351258},{"c":24.57,"h":24.96,"l":24.32,"n":14495,"o":24.44,"t":"2026-03-16T04:00:00Z","v":659443,"vw":24.618286},{"c":25.09,"h":25.655,"l":24.2,"n":8190,"o":24.8,"t":"2026-03-17T04:00:00Z","v":361881,"vw":25.129681},{"c":24.83,"h":25.44,"l":24.65,"n":9907,"o":24.89,"t":"2026-03-18T04:00:00Z","v":647064,"vw":24.84637},{"c":24.28,"h":25.13,"l":24.085,"n":9605,"o":24.7,"t":"2026-03-19T04:00:00Z","v":644096,"vw":24.343435},{"c":24.32,"h":24.64,"l":23.565,"n":10605,"o":24.09,"t":"2026-03-20T04:00:00Z","v":632338,"vw":24.289673},{"c":25.02,"h":25.2,"l":24.243,"n":11017,"o":24.59,"t":"2026-03-23T04:00:00Z","v":623674,"vw":24.921281},{"c":25.08,"h":25.535,"l":24.44,"n":8766,"o":24.78,"t":"2026-03-24T04:00:00Z","v":476254,"vw":25.10596},{"c":25.1,"h":25.645,"l":24.72,"n":7718,"o":25.46,"t":"2026-03-25T04:00:00Z","v":395601,"vw":25.114332},{"c":25.16,"h":25.98,"l":24.995,"n":6954,"o":25.03,"t":"2026-03-26T04:00:00Z","v":292346,"vw":25.285499},{"c":24.5,"h":25.19,"l":24.44,"n":9974,"o":24.87,"t":"2026-03-27T04:00:00Z","v":510257,"vw":24.6445},{"c":24.66,"h":24.995,"l":24.37,"n":10073,"o":24.48,"t":"2026-03-30T04:00:00Z","v":351146,"vw":24.623635},{"c":25.4,"h":25.53,"l":24.63,"n":9837,"o":24.99,"t":"2026-03-31T04:00:00Z","v":379533,"vw":25.241931},{"c":24.84,"h":25.9,"l":24.66,"n":10474,"o":25.55,"t":"2026-04-01T04:00:00Z","v":435692,"vw":25.054799},{"c":25.23,"h":25.595,"l":24.07,"n":7576,"o":24.48,"t":"2026-04-02T04:00:00Z","v":270339,"vw":25.123018},{"c":25.35,"h":25.9899,"l":24.8717,"n":7195,"o":25,"t":"2026-04-06T04:00:00Z","v":312006,"vw":25.385172},{"c":24.87,"h":25.47,"l":24.77,"n":9294,"o":25.03,"t":"2026-04-07T04:00:00Z","v":386606,"vw":24.981601},{"c":24.94,"h":26,"l":24.78,"n":10271,"o":25.61,"t":"2026-04-08T04:00:00Z","v":484139,"vw":25.120842},{"c":24.96,"h":25.06,"l":24.2,"n":9806,"o":24.79,"t":"2026-04-09T04:00:00Z","v":400015,"vw":24.829041},{"c":24.36,"h":24.8866,"l":24.125,"n":6927,"o":24.84,"t":"2026-04-10T04:00:00Z","v":278546,"vw":24.371567},{"c":25.59,"h":25.84,"l":24.26,"n":9486,"o":24.26,"t":"2026-04-13T04:00:00Z","v":497630,"vw":25.536135},{"c":25.73,"h":26.28,"l":25.52,"n":6796,"o":25.69,"t":"2026-04-14T04:00:00Z","v":233626,"vw":25.779414},{"c":27.16,"h":27.22,"l":25.785,"n":6971,"o":25.785,"t":"2026-04-15T04:00:00Z","v":388294,"vw":26.998306},{"c":27.98,"h":28.14,"l":27.23,"n":8358,"o":27.42,"t":"2026-04-16T04:00:00Z","v":356444,"vw":27.861378},{"c":28.59,"h":28.72,"l":28.11,"n":8325,"o":28.26,"t":"2026-04-17T04:00:00Z","v":434018,"vw":28.546742},{"c":28.97,"h":29.19,"l":28.43,"n":7051,"o":28.59,"t":"2026-04-20T04:00:00Z","v":318983,"vw":28.911904},{"c":28.61,"h":29.77,"l":28.47,"n":9459,"o":29.11,"t":"2026-04-21T04:00:00Z","v":465018,"vw":28.876879},{"c":28.99,"h":29.21,"l":28.47,"n":6410,"o":28.78,"t":"2026-04-22T04:00:00Z","v":279409,"vw":28.940275},{"c":26.99,"h":28.62,"l":26.735,"n":8617,"o":28.62,"t":"2026-04-23T04:00:00Z","v":390879,"vw":27.174966},{"c":27.25,"h":27.44,"l":26.65,"n":14075,"o":26.98,"t":"2026-04-24T04:00:00Z","v":831152,"vw":27.156527},{"c":27.73,"h":28.06,"l":27.05,"n":8371,"o":27.1,"t":"2026-04-27T04:00:00Z","v":374178,"vw":27.733836},{"c":28,"h":28.26,"l":27.72,"n":8642,"o":27.97,"t":"2026-04-28T04:00:00Z","v":279774,"vw":27.956839},{"c":27.97,"h":28.36,"l":27.79,"n":8851,"o":27.79,"t":"2026-04-29T04:00:00Z","v":386036,"vw":28.073217},{"c":28.05,"h":28.21,"l":27.52,"n":8267,"o":27.64,"t":"2026-04-30T04:00:00Z","v":350901,"vw":27.935938},{"c":27.76,"h":28.95,"l":27.74,"n":12135,"o":28.38,"t":"2026-05-01T04:00:00Z","v":591579,"vw":27.992368},{"c":28.62,"h":28.945,"l":27.39,"n":13063,"o":27.76,"t":"2026-05-04T04:00:00Z","v":730407,"vw":28.475056},{"c":26.38,"h":32.53,"l":25.755,"n":28677,"o":32.53,"t":"2026-05-05T04:00:00Z","v":1718875,"vw":27.164643},{"c":27.15,"h":28.07,"l":26.2014,"n":13818,"o":26.38,"t":"2026-05-06T04:00:00Z","v":728618,"vw":27.371066},{"c":27.85,"h":28.11,"l":27.32,"n":8022,"o":27.32,"t":"2026-05-07T04:00:00Z","v":430183,"vw":27.843696},{"c":26.64,"h":27.55,"l":26.59,"n":8768,"o":27.55,"t":"2026-05-08T04:00:00Z","v":307974,"vw":26.845802},{"c":26.67,"h":27.54,"l":26,"n":13922,"o":26.43,"t":"2026-05-11T04:00:00Z","v":876166,"vw":26.859985},{"c":26.54,"h":26.87,"l":25.71,"n":13444,"o":26.67,"t":"2026-05-12T04:00:00Z","v":687511,"vw":26.476313},{"c":24.66,"h":26.39,"l":24.66,"n":9957,"o":26.17,"t":"2026-05-13T04:00:00Z","v":564523,"vw":25.102947},{"c":24.82,"h":25.365,"l":24.275,"n":10404,"o":24.75,"t":"2026-05-14T04:00:00Z","v":628983,"vw":24.941097},{"c":24.28,"h":25.05,"l":24.19,"n":8220,"o":24.92,"t":"2026-05-15T04:00:00Z","v":473311,"vw":24.587398},{"c":24.43,"h":24.94,"l":24.1,"n":10639,"o":24.25,"t":"2026-05-18T04:00:00Z","v":598454,"vw":24.548483},{"c":24.14,"h":24.82,"l":23.79,"n":12425,"o":24.64,"t":"2026-05-19T04:00:00Z","v":761797,"vw":24.22808},{"c":24.43,"h":24.6,"l":23.455,"n":10644,"o":24.01,"t":"2026-05-20T04:00:00Z","v":647807,"vw":24.323094},{"c":23.48,"h":24.27,"l":23.13,"n":14511,"o":24.11,"t":"2026-05-21T04:00:00Z","v":932093,"vw":23.43684},{"c":23.45,"h":24.01,"l":23.16,"n":11020,"o":23.48,"t":"2026-05-22T04:00:00Z","v":741104,"vw":23.437241},{"c":23.24,"h":23.68,"l":23.035,"n":12166,"o":23.24,"t":"2026-05-26T04:00:00Z","v":578675,"vw":23.249147},{"c":23.29,"h":23.965,"l":22.84,"n":8391,"o":23.12,"t":"2026-05-27T04:00:00Z","v":485428,"vw":23.230042},{"c":23.25,"h":23.6,"l":22.95,"n":14912,"o":23.19,"t":"2026-05-28T04:00:00Z","v":1243257,"vw":23.131423},{"c":23.49,"h":23.57,"l":22.98,"n":10635,"o":23.57,"t":"2026-05-29T04:00:00Z","v":900628,"vw":23.400329},{"c":24.26,"h":24.38,"l":23.52,"n":19719,"o":23.73,"t":"2026-06-01T04:00:00Z","v":1340152,"vw":24.124382},{"c":22.35,"h":24,"l":21.82,"n":18348,"o":24,"t":"2026-06-02T04:00:00Z","v":1239426,"vw":22.434992},{"c":21.11,"h":22.265,"l":20.735,"n":18247,"o":22,"t":"2026-06-03T04:00:00Z","v":1043956,"vw":21.049011},{"c":21.17,"h":21.685,"l":21.07,"n":13106,"o":21.47,"t":"2026-06-04T04:00:00Z","v":709698,"vw":21.26072},{"c":20.9,"h":21.38,"l":20.52,"n":16279,"o":21.28,"t":"2026-06-05T04:00:00Z","v":1174139,"vw":20.742733},{"c":20.53,"h":21.09,"l":20.44,"n":15259,"o":20.77,"t":"2026-06-08T04:00:00Z","v":709657,"vw":20.736286},{"c":21.11,"h":21.33,"l":20.33,"n":15123,"o":20.35,"t":"2026-06-09T04:00:00Z","v":1243980,"vw":20.906597},{"c":21,"h":21.37,"l":20.6764,"n":12790,"o":20.96,"t":"2026-06-10T04:00:00Z","v":791737,"vw":20.990719},{"c":20.69,"h":21.04,"l":20.3901,"n":10311,"o":20.82,"t":"2026-06-11T04:00:00Z","v":628776,"vw":20.665716},{"c":21.12,"h":21.27,"l":20.5,"n":10048,"o":20.78,"t":"2026-06-12T04:00:00Z","v":725399,"vw":21.078103},{"c":21.24,"h":21.71,"l":20.87,"n":11171,"o":21.25,"t":"2026-06-15T04:00:00Z","v":950277,"vw":21.248928},{"c":21.84,"h":22.25,"l":21.44,"n":11008,"o":21.58,"t":"2026-06-16T04:00:00Z","v":792096,"vw":22.003115},{"c":20.94,"h":22.24,"l":20.755,"n":13338,"o":21.74,"t":"2026-06-17T04:00:00Z","v":906630,"vw":21.394147},{"c":21.07,"h":21.31,"l":20.65,"n":10264,"o":20.91,"t":"2026-06-18T04:00:00Z","v":1113761,"vw":20.995393},{"c":20.21,"h":21.39,"l":20.11,"n":11979,"o":20.89,"t":"2026-06-22T04:00:00Z","v":709241,"vw":20.349592},{"c":20.56,"h":20.6,"l":20.14,"n":11174,"o":20.21,"t":"2026-06-23T04:00:00Z","v":998319,"vw":20.424611},{"c":21.73,"h":21.83,"l":20.67,"n":11967,"o":20.67,"t":"2026-06-24T04:00:00Z","v":794995,"vw":21.491399},{"c":21.27,"h":21.975,"l":21.08,"n":12182,"o":21.65,"t":"2026-06-25T04:00:00Z","v":876214,"vw":21.416926},{"c":23.43,"h":23.5,"l":21.24,"n":30489,"o":21.25,"t":"2026-06-26T04:00:00Z","v":11410345,"vw":23.344265},{"c":24.01,"h":24.415,"l":23.25,"n":19696,"o":23.3,"t":"2026-06-29T04:00:00Z","v":1337759,"vw":23.888124},{"c":24.16,"h":24.64,"l":23.7173,"n":16138,"o":23.99,"t":"2026-06-30T04:00:00Z","v":1177320,"vw":24.210838},{"c":25.41,"h":25.84,"l":24.55,"n":17372,"o":24.73,"t":"2026-07-01T04:00:00Z","v":1133940,"vw":25.493382},{"c":27.06,"h":27.11,"l":25.63,"n":17177,"o":25.63,"t":"2026-07-02T04:00:00Z","v":1134170,"vw":26.847834},{"c":28.15,"h":28.275,"l":26.7725,"n":12575,"o":26.84,"t":"2026-07-06T04:00:00Z","v":879955,"vw":27.852976},{"c":28.51,"h":28.92,"l":28.1,"n":16413,"o":28.44,"t":"2026-07-07T04:00:00Z","v":1297527,"vw":28.507424},{"c":28.02,"h":28.35,"l":27.46,"n":15594,"o":28.1,"t":"2026-07-08T04:00:00Z","v":1048695,"vw":27.876868},{"c":28.27,"h":28.32,"l":27.01,"n":11997,"o":28.21,"t":"2026-07-09T04:00:00Z","v":862774,"vw":28.117074},{"c":28.23,"h":29.39,"l":27.97,"n":16497,"o":27.97,"t":"2026-07-10T04:00:00Z","v":1369383,"vw":28.742444},{"c":28.94,"h":29.29,"l":28.45,"n":11500,"o":28.56,"t":"2026-07-13T04:00:00Z","v":812877,"vw":28.958269},{"c":28.28,"h":29.04,"l":28.27,"n":12152,"o":28.3,"t":"2026-07-14T04:00:00Z","v":910897,"vw":28.489955},{"c":29,"h":29.5274,"l":28.33,"n":10830,"o":28.67,"t":"2026-07-15T04:00:00Z","v":760438,"vw":29.077138},{"c":29.64,"h":30.03,"l":29.285,"n":12549,"o":29.35,"t":"2026-07-16T04:00:00Z","v":797427,"vw":29.723993},{"c":29.78,"h":29.86,"l":28.71,"n":11625,"o":29.05,"t":"2026-07-17T04:00:00Z","v":708696,"vw":29.629652},{"c":29.67,"h":30.28,"l":29.01,"n":10794,"o":29.45,"t":"2026-07-20T04:00:00Z","v":646263,"vw":29.857857},{"c":29.62,"h":29.86,"l":28.7502,"n":9976,"o":29.17,"t":"2026-07-21T04:00:00Z","v":482819,"vw":29.4231},{"c":29.05,"h":29.9,"l":28.77,"n":14267,"o":29.77,"t":"2026-07-22T04:00:00Z","v":1100577,"vw":29.062281},{"c":28.76,"h":29.145,"l":28.18,"n":13694,"o":28.82,"t":"2026-07-23T04:00:00Z","v":739886,"vw":28.696194},{"c":28.87,"h":29.28,"l":28.675,"n":9987,"o":29.09,"t":"2026-07-24T04:00:00Z","v":446005,"vw":28.881159},{"c":31.48,"h":31.58,"l":29.02,"n":14611,"o":29.33,"t":"2026-07-27T04:00:00Z","v":1102457,"vw":31.078661},{"c":34.14,"h":34.31,"l":31.715,"n":20975,"o":31.78,"t":"2026-07-28T04:00:00Z","v":1329101,"vw":33.728352},{"c":36.7,"h":36.72,"l":33.91,"n":19479,"o":34.02,"t":"2026-07-29T04:00:00Z","v":1360885,"vw":35.936143},{"c":34.87,"h":36.26,"l":34.143,"n":21842,"o":34.94,"t":"2026-07-30T04:00:00Z","v":1889585,"vw":34.693518},{"c":34.1,"h":34.8,"l":32.41,"n":21253,"o":34.08,"t":"2026-07-31T04:00:00Z","v":1570218,"vw":33.939402},{"c":34.52,"h":35.85,"l":33.945,"n":19984,"o":34.3,"t":"2026-08-03T04:00:00Z","v":1345820,"vw":34.788088},{"c":44.6,"h":45.31,"l":37.24,"n":59236,"o":40.48,"t":"2026-08-04T04:00:00Z","v":4594732,"vw":43.498893},{"c":40,"h":43.68,"l":39.52,"n":34683,"o":43.13,"t":"2026-08-05T04:00:00Z","v":2765942,"vw":40.893203},{"c":40.12,"h":40.71,"l":38.68,"n":15388,"o":39.6,"t":"2026-08-06T04:00:00Z","v":828184,"vw":39.979806},{"c":38.57,"h":40.44,"l":38.15,"n":11521,"o":40,"t":"2026-08-07T04:00:00Z","v":705458,"vw":38.794843},{"c":38.99,"h":39.6799,"l":38.15,"n":10207,"o":38.24,"t":"2026-08-10T04:00:00Z","v":421642,"vw":38.847514},{"c":40.61,"h":40.82,"l":38.25,"n":15059,"o":38.41,"t":"2026-08-11T04:00:00Z","v":996360,"vw":40.030186},{"c":40.36,"h":40.9,"l":39.45,"n":11951,"o":40.61,"t":"2026-08-12T04:00:00Z","v":730449,"vw":40.188268},{"c":42.19,"h":42.77,"l":40.44,"n":12178,"o":40.79,"t":"2026-08-13T04:00:00Z","v":922734,"vw":41.779157},{"c":41.86,"h":42.5,"l":40.8,"n":11076,"o":42.17,"t":"2026-08-14T04:00:00Z","v":578039,"vw":41.96878},{"c":40.66,"h":41.88,"l":40.56,"n":9898,"o":41.42,"t":"2026-08-17T04:00:00Z","v":521520,"vw":40.832947},{"c":38.32,"h":40.69,"l":38.32,"n":27386,"o":40.69,"t":"2026-08-18T04:00:00Z","v":1944325,"vw":39.185209},{"c":39.57,"h":39.57,"l":38.1,"n":22468,"o":38.24,"t":"2026-08-19T04:00:00Z","v":1452249,"vw":39.197237},{"c":38.42,"h":39.965,"l":38.41,"n":15977,"o":39.47,"t":"2026-08-20T04:00:00Z","v":1021287,"vw":38.865104},{"c":40,"h":40.458,"l":37.7,"n":20262,"o":38.28,"t":"2026-08-21T04:00:00Z","v":1484187,"vw":39.738397},{"c":39.94,"h":40.6,"l":39.77,"n":14074,"o":40.1,"t":"2026-08-24T04:00:00Z","v":966293,"vw":40.087936},{"c":39.34,"h":39.63,"l":37.8101,"n":17464,"o":39.13,"t":"2026-08-25T04:00:00Z","v":1022650,"vw":39.013222},{"c":39.43,"h":39.555,"l":38.76,"n":9317,"o":38.96,"t":"2026-08-26T04:00:00Z","v":467713,"vw":39.336869},{"c":35.61,"h":39.255,"l":35.36,"n":33289,"o":38.73,"t":"2026-08-27T04:00:00Z","v":2489241,"vw":36.277115},{"c":35.99,"h":36.66,"l":35.19,"n":19001,"o":35.66,"t":"2026-08-28T04:00:00Z","v":1131071,"vw":36.094654},{"c":35.6,"h":35.96,"l":34.86,"n":14359,"o":35.68,"t":"2026-08-31T04:00:00Z","v":1063139,"vw":35.49222},{"c":35.13,"h":35.93,"l":34.97,"n":15442,"o":35.25,"t":"2026-09-01T04:00:00Z","v":1136048,"vw":35.299694},{"c":36.28,"h":36.6392,"l":34.65,"n":28336,"o":34.84,"t":"2026-09-02T04:00:00Z","v":1980151,"vw":36.040347},{"c":36.77,"h":37.25,"l":35.62,"n":14317,"o":36.8,"t":"2026-09-03T04:00:00Z","v":1203117,"vw":36.433685},{"c":36.19,"h":36.67,"l":35.75,"n":13905,"o":36.14,"t":"2026-09-04T04:00:00Z","v":895013,"vw":36.262591},{"c":35.65,"h":36.405,"l":35.01,"n":14767,"o":36,"t":"2026-09-08T04:00:00Z","v":757214,"vw":35.502094},{"c":35.23,"h":36.1917,"l":34.77,"n":9175,"o":35.68,"t":"2026-09-09T04:00:00Z","v":457494,"vw":35.177902},{"c":36.28,"h":36.49,"l":34.95,"n":14333,"o":34.95,"t":"2026-09-10T04:00:00Z","v":786451,"vw":36.124607},{"c":36.38,"h":36.8922,"l":35.59,"n":14607,"o":36.49,"t":"2026-09-11T04:00:00Z","v":740513,"vw":36.262927},{"c":37.08,"h":37.905,"l":36.67,"n":14881,"o":36.67,"t":"2026-09-14T04:00:00Z","v":1050572,"vw":37.257738},{"c":36.01,"h":37.4508,"l":35.61,"n":11501,"o":36.53,"t":"2026-09-15T04:00:00Z","v":648610,"vw":36.083628},{"c":36.64,"h":37.23,"l":35.67,"n":20656,"o":35.83,"t":"2026-09-16T04:00:00Z","v":1361447,"vw":36.736834},{"c":36.13,"h":37.41,"l":36.02,"n":12377,"o":37.39,"t":"2026-09-17T04:00:00Z","v":822023,"vw":36.36881},{"c":35.04,"h":36.06,"l":34.62,"n":15005,"o":36.01,"t":"2026-09-18T04:00:00Z","v":1351592,"vw":35.110696},{"c":34.5,"h":35.33,"l":34.47,"n":12241,"o":35.13,"t":"2026-09-21T04:00:00Z","v":592429,"vw":34.620573},{"c":32.3,"h":35.1786,"l":32.16,"n":18903,"o":34.99,"t":"2026-09-22T04:00:00Z","v":1485829,"vw":32.862417},{"c":29.95,"h":32.57,"l":29.65,"n":30460,"o":32.27,"t":"2026-09-23T04:00:00Z","v":2944871,"vw":30.34062},{"c":30.95,"h":31,"l":29.28,"n":26602,"o":30,"t":"2026-09-24T04:00:00Z","v":2890861,"vw":30.148751},{"c":30.17,"h":30.83,"l":30.125,"n":14723,"o":30.515,"t":"2026-09-25T04:00:00Z","v":969314,"vw":30.331494},{"c":29.92,"h":30.07,"l":29.45,"n":11650,"o":29.91,"t":"2026-09-28T04:00:00Z","v":732725,"vw":29.903964},{"c":30,"h":30.085,"l":29.37,"n":12258,"o":29.74,"t":"2026-09-29T04:00:00Z","v":855161,"vw":29.896303},{"c":30.64,"h":30.92,"l":29.54,"n":16014,"o":29.54,"t":"2026-09-30T04:00:00Z","v":1311771,"vw":30.492355},{"c":30.81,"h":31.285,"l":30.1,"n":13406,"o":30.92,"t":"2026-10-01T04:00:00Z","v":1115897,"vw":30.793857},{"c":30.83,"h":31.515,"l":30.28,"n":13385,"o":30.53,"t":"2026-10-02T04:00:00Z","v":1176070,"vw":30.963747},{"c":31.62,"h":31.79,"l":30.88,"n":16826,"o":30.88,"t":"2026-10-05T04:00:00Z","v":966940,"vw":31.556255},{"c":31.71,"h":32.415,"l":31.275,"n":13910,"o":31.65,"t":"2026-10-06T04:00:00Z","v":973999,"vw":31.812659},{"c":31.32,"h":31.89,"l":31.245,"n":10922,"o":31.58,"t":"2026-10-07T04:00:00Z","v":778786,"vw":31.495348},{"c":31.92,"h":31.94,"l":30.8,"n":13541,"o":31.08,"t":"2026-10-08T04:00:00Z","v":1015401,"vw":31.743903},{"c":31.88,"h":32.31,"l":31.57,"n":7794,"o":31.91,"t":"2026-10-09T04:00:00Z","v":423925,"vw":31.80597},{"c":31.73,"h":32.145,"l":31.68,"n":9718,"o":31.94,"t":"2026-10-12T04:00:00Z","v":467629,"vw":31.821255},{"c":31.87,"h":32.49,"l":31.53,"n":10036,"o":31.53,"t":"2026-10-13T04:00:00Z","v":554005,"vw":31.99311},{"c":30.61,"h":31.4923,"l":29.94,"n":14673,"o":31.37,"t":"2026-10-14T04:00:00Z","v":772576,"vw":30.496872},{"c":32.13,"h":32.19,"l":30.7,"n":15063,"o":30.7,"t":"2026-10-15T04:00:00Z","v":969809,"vw":31.781994},{"c":31.54,"h":32.57,"l":31.045,"n":8666,"o":32.5,"t":"2026-10-16T04:00:00Z","v":555172,"vw":31.578754},{"c":31.44,"h":32.11,"l":31.145,"n":14487,"o":31.55,"t":"2026-10-19T04:00:00Z","v":781851,"vw":31.351016},{"c":32.96,"h":33.25,"l":31.5,"n":14119,"o":31.56,"t":"2026-10-20T04:00:00Z","v":1054527,"vw":32.783862},{"c":33.06,"h":33.695,"l":32.72,"n":13706,"o":33.19,"t":"2026-10-21T04:00:00Z","v":730705,"vw":33.233905},{"c":34.07,"h":34.16,"l":33.35,"n":9533,"o":33.42,"t":"2026-10-22T04:00:00Z","v":592107,"vw":33.838344}],"volatilityBars":[{"c":34.91,"h":34.91,"l":34.91,"n":2,"o":34.91,"t":"2026-09-21T12:00:00Z","v":501,"vw":34.91},{"c":35.25,"h":35.25,"l":35.25,"n":7,"o":35.25,"t":"2026-09-21T12:45:00Z","v":198,"vw":35.25},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-09-21T13:00:00Z","v":198,"vw":35.3},{"c":34.71,"h":35.33,"l":34.71,"n":269,"o":35.13,"t":"2026-09-21T13:30:00Z","v":19506,"vw":35.083924},{"c":34.96,"h":35,"l":34.725,"n":98,"o":34.81,"t":"2026-09-21T13:45:00Z","v":3663,"vw":34.851531},{"c":34.938,"h":35,"l":34.8601,"n":73,"o":34.995,"t":"2026-09-21T14:00:00Z","v":4920,"vw":34.923313},{"c":34.8201,"h":35.01,"l":34.8201,"n":126,"o":34.92,"t":"2026-09-21T14:15:00Z","v":3431,"vw":34.956023},{"c":34.95,"h":34.96,"l":34.82,"n":106,"o":34.955,"t":"2026-09-21T14:30:00Z","v":3796,"vw":34.901346},{"c":34.91,"h":35.055,"l":34.885,"n":236,"o":34.96,"t":"2026-09-21T14:45:00Z","v":17108,"vw":34.952035},{"c":34.6723,"h":34.925,"l":34.6723,"n":375,"o":34.925,"t":"2026-09-21T15:00:00Z","v":11793,"vw":34.830227},{"c":34.74,"h":34.78,"l":34.66,"n":201,"o":34.75,"t":"2026-09-21T15:15:00Z","v":5844,"vw":34.741224},{"c":34.84,"h":34.85,"l":34.75,"n":124,"o":34.75,"t":"2026-09-21T15:30:00Z","v":2933,"vw":34.784901},{"c":34.85,"h":34.92,"l":34.85,"n":194,"o":34.85,"t":"2026-09-21T15:45:00Z","v":5723,"vw":34.877198},{"c":34.9,"h":34.9,"l":34.82,"n":194,"o":34.835,"t":"2026-09-21T16:00:00Z","v":4804,"vw":34.853621},{"c":34.79,"h":34.895,"l":34.73,"n":204,"o":34.895,"t":"2026-09-21T16:15:00Z","v":4436,"vw":34.800329},{"c":34.82,"h":34.82,"l":34.775,"n":123,"o":34.79,"t":"2026-09-21T16:30:00Z","v":2643,"vw":34.791649},{"c":34.72,"h":34.805,"l":34.71,"n":201,"o":34.805,"t":"2026-09-21T16:45:00Z","v":3569,"vw":34.757378},{"c":34.7,"h":34.74,"l":34.7,"n":173,"o":34.72,"t":"2026-09-21T17:00:00Z","v":3382,"vw":34.722272},{"c":34.67,"h":34.72,"l":34.66,"n":466,"o":34.715,"t":"2026-09-21T17:15:00Z","v":14891,"vw":34.69655},{"c":34.545,"h":34.69,"l":34.52,"n":593,"o":34.66,"t":"2026-09-21T17:30:00Z","v":31441,"vw":34.599648},{"c":34.48,"h":34.59,"l":34.47,"n":388,"o":34.57,"t":"2026-09-21T17:45:00Z","v":12887,"vw":34.524339},{"c":34.585,"h":34.61,"l":34.49,"n":330,"o":34.495,"t":"2026-09-21T18:00:00Z","v":13774,"vw":34.526205},{"c":34.57,"h":34.59,"l":34.515,"n":368,"o":34.585,"t":"2026-09-21T18:15:00Z","v":11923,"vw":34.564442},{"c":34.59,"h":34.6199,"l":34.535,"n":753,"o":34.55,"t":"2026-09-21T18:30:00Z","v":35972,"vw":34.566476},{"c":34.725,"h":34.765,"l":34.585,"n":456,"o":34.59,"t":"2026-09-21T18:45:00Z","v":13822,"vw":34.673438},{"c":34.69,"h":34.76,"l":34.69,"n":531,"o":34.74,"t":"2026-09-21T19:00:00Z","v":11913,"vw":34.732346},{"c":34.68,"h":34.815,"l":34.67,"n":524,"o":34.675,"t":"2026-09-21T19:15:00Z","v":18665,"vw":34.729317},{"c":34.62,"h":34.749,"l":34.62,"n":791,"o":34.68,"t":"2026-09-21T19:30:00Z","v":33741,"vw":34.70093},{"c":34.47,"h":34.65,"l":34.47,"n":2162,"o":34.64,"t":"2026-09-21T19:45:00Z","v":112928,"vw":34.557712},{"c":34.5,"h":34.5,"l":34.5,"n":34,"o":34.5,"t":"2026-09-21T20:00:00Z","v":151955,"vw":34.5},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-09-21T23:30:00Z","v":100,"vw":35},{"c":34.86,"h":35.02,"l":34.665,"n":131,"o":34.99,"t":"2026-09-22T13:30:00Z","v":17549,"vw":34.968216},{"c":34.5,"h":35.1786,"l":34.38,"n":306,"o":34.68,"t":"2026-09-22T13:45:00Z","v":23897,"vw":34.63567},{"c":34.625,"h":34.705,"l":34.42,"n":527,"o":34.45,"t":"2026-09-22T14:00:00Z","v":65313,"vw":34.533507},{"c":33.965,"h":34.58,"l":33.87,"n":358,"o":34.5501,"t":"2026-09-22T14:15:00Z","v":18002,"vw":34.195492},{"c":33.62,"h":33.89,"l":33.62,"n":387,"o":33.89,"t":"2026-09-22T14:30:00Z","v":14018,"vw":33.772755},{"c":33.49,"h":33.68,"l":33.49,"n":704,"o":33.62,"t":"2026-09-22T14:45:00Z","v":35022,"vw":33.572089},{"c":33.21,"h":33.61,"l":33.21,"n":558,"o":33.525,"t":"2026-09-22T15:00:00Z","v":41313,"vw":33.482342},{"c":33.25,"h":33.4,"l":33.14,"n":501,"o":33.14,"t":"2026-09-22T15:15:00Z","v":19682,"vw":33.262287},{"c":32.95,"h":33.26,"l":32.92,"n":542,"o":33.24,"t":"2026-09-22T15:30:00Z","v":26885,"vw":33.027896},{"c":33.07,"h":33.13,"l":32.6722,"n":591,"o":32.92,"t":"2026-09-22T15:45:00Z","v":27202,"vw":32.9033},{"c":33.01,"h":33.115,"l":32.98,"n":352,"o":33.115,"t":"2026-09-22T16:00:00Z","v":15291,"vw":33.047642},{"c":33.05,"h":33.1,"l":32.98,"n":603,"o":33.03,"t":"2026-09-22T16:15:00Z","v":57590,"vw":33.05453},{"c":32.99,"h":33.11,"l":32.97,"n":587,"o":33.05,"t":"2026-09-22T16:30:00Z","v":56871,"vw":33.077754},{"c":33.05,"h":33.115,"l":32.99,"n":455,"o":32.99,"t":"2026-09-22T16:45:00Z","v":15362,"vw":33.045775},{"c":32.885,"h":33.03,"l":32.755,"n":410,"o":33.03,"t":"2026-09-22T17:00:00Z","v":15899,"vw":32.873289},{"c":33.02,"h":33.06,"l":32.86,"n":619,"o":32.86,"t":"2026-09-22T17:15:00Z","v":78358,"vw":32.992855},{"c":32.8,"h":33.07,"l":32.8,"n":725,"o":33.03,"t":"2026-09-22T17:30:00Z","v":77624,"vw":33.00585},{"c":32.76,"h":32.87,"l":32.74,"n":595,"o":32.8,"t":"2026-09-22T17:45:00Z","v":23255,"vw":32.817731},{"c":32.515,"h":32.76,"l":32.515,"n":768,"o":32.76,"t":"2026-09-22T18:00:00Z","v":34327,"vw":32.66117},{"c":32.52,"h":32.795,"l":32.52,"n":716,"o":32.53,"t":"2026-09-22T18:15:00Z","v":79516,"vw":32.64331},{"c":32.41,"h":32.7,"l":32.41,"n":608,"o":32.52,"t":"2026-09-22T18:30:00Z","v":46453,"vw":32.53752},{"c":32.48,"h":32.53,"l":32.32,"n":729,"o":32.41,"t":"2026-09-22T18:45:00Z","v":28122,"vw":32.412771},{"c":32.48,"h":32.54,"l":32.43,"n":883,"o":32.47,"t":"2026-09-22T19:00:00Z","v":36886,"vw":32.49584},{"c":32.52,"h":32.56,"l":32.38,"n":907,"o":32.45,"t":"2026-09-22T19:15:00Z","v":58149,"vw":32.498312},{"c":32.42,"h":32.689,"l":32.38,"n":1518,"o":32.52,"t":"2026-09-22T19:30:00Z","v":118541,"vw":32.570689},{"c":32.26,"h":32.4555,"l":32.16,"n":2955,"o":32.42,"t":"2026-09-22T19:45:00Z","v":155593,"vw":32.291197},{"c":32.3,"h":32.3,"l":32.3,"n":24,"o":32.3,"t":"2026-09-22T20:00:00Z","v":264556,"vw":32.3},{"c":32.1,"h":32.2,"l":32.01,"n":51,"o":32.2,"t":"2026-09-23T13:00:00Z","v":4707,"vw":32.122506},{"c":32.09,"h":32.1,"l":32.08,"n":5,"o":32.1,"t":"2026-09-23T13:15:00Z","v":552,"vw":32.092611},{"c":31.34,"h":32.57,"l":31.33,"n":690,"o":32.27,"t":"2026-09-23T13:30:00Z","v":86319,"vw":31.663029},{"c":30.72,"h":31.48,"l":30.72,"n":857,"o":31.4,"t":"2026-09-23T13:45:00Z","v":86082,"vw":30.999221},{"c":30.8,"h":30.9,"l":30.56,"n":1331,"o":30.77,"t":"2026-09-23T14:00:00Z","v":133671,"vw":30.789815},{"c":30.74,"h":31,"l":30.685,"n":890,"o":30.84,"t":"2026-09-23T14:15:00Z","v":73266,"vw":30.857353},{"c":30.63,"h":30.84,"l":30.59,"n":748,"o":30.74,"t":"2026-09-23T14:30:00Z","v":46002,"vw":30.758091},{"c":30.8,"h":30.8,"l":30.55,"n":966,"o":30.6,"t":"2026-09-23T14:45:00Z","v":82576,"vw":30.717791},{"c":30.77,"h":30.85,"l":30.63,"n":1216,"o":30.83,"t":"2026-09-23T15:00:00Z","v":91341,"vw":30.786148},{"c":30.6,"h":30.8,"l":30.6,"n":554,"o":30.775,"t":"2026-09-23T15:15:00Z","v":29736,"vw":30.712416},{"c":30.69,"h":30.865,"l":30.58,"n":1131,"o":30.62,"t":"2026-09-23T15:30:00Z","v":146451,"vw":30.743876},{"c":30.835,"h":30.885,"l":30.66,"n":1131,"o":30.685,"t":"2026-09-23T15:45:00Z","v":102717,"vw":30.783108},{"c":30.62,"h":30.85,"l":30.62,"n":646,"o":30.85,"t":"2026-09-23T16:00:00Z","v":32384,"vw":30.725459},{"c":30.71,"h":30.725,"l":30.43,"n":1485,"o":30.62,"t":"2026-09-23T16:15:00Z","v":129041,"vw":30.576684},{"c":30.435,"h":30.76,"l":30.42,"n":793,"o":30.71,"t":"2026-09-23T16:30:00Z","v":64352,"vw":30.644956},{"c":30.315,"h":30.44,"l":30.315,"n":597,"o":30.44,"t":"2026-09-23T16:45:00Z","v":30142,"vw":30.370358},{"c":30.35,"h":30.405,"l":30.24,"n":1068,"o":30.315,"t":"2026-09-23T17:00:00Z","v":82020,"vw":30.306714},{"c":30.285,"h":30.429,"l":30.285,"n":842,"o":30.36,"t":"2026-09-23T17:15:00Z","v":65338,"vw":30.357248},{"c":30.195,"h":30.3,"l":30.17,"n":708,"o":30.285,"t":"2026-09-23T17:30:00Z","v":50175,"vw":30.258757},{"c":30.21,"h":30.23,"l":30.14,"n":823,"o":30.195,"t":"2026-09-23T17:45:00Z","v":46836,"vw":30.183725},{"c":30.28,"h":30.3,"l":30.115,"n":1051,"o":30.2,"t":"2026-09-23T18:00:00Z","v":71000,"vw":30.201343},{"c":30.195,"h":30.285,"l":30.19,"n":587,"o":30.285,"t":"2026-09-23T18:15:00Z","v":25351,"vw":30.234329},{"c":30.24,"h":30.315,"l":30.18,"n":1501,"o":30.18,"t":"2026-09-23T18:30:00Z","v":133754,"vw":30.231195},{"c":30.26,"h":30.3,"l":30.215,"n":927,"o":30.235,"t":"2026-09-23T18:45:00Z","v":63757,"vw":30.256836},{"c":29.99,"h":30.31,"l":29.97,"n":1594,"o":30.26,"t":"2026-09-23T19:00:00Z","v":140941,"vw":30.090915},{"c":29.965,"h":30.08,"l":29.94,"n":1404,"o":29.995,"t":"2026-09-23T19:15:00Z","v":89911,"vw":29.988282},{"c":29.83,"h":30.035,"l":29.8,"n":1751,"o":29.98,"t":"2026-09-23T19:30:00Z","v":146819,"vw":29.918727},{"c":29.96,"h":29.98,"l":29.65,"n":4776,"o":29.83,"t":"2026-09-23T19:45:00Z","v":443905,"vw":29.837618},{"c":29.9,"h":29.95,"l":29.9,"n":38,"o":29.95,"t":"2026-09-23T20:00:00Z","v":334797,"vw":29.949973},{"c":29.95,"h":30,"l":29.95,"n":14,"o":30,"t":"2026-09-24T12:30:00Z","v":1505,"vw":29.993333},{"c":29.73,"h":29.73,"l":29.73,"n":6,"o":29.73,"t":"2026-09-24T13:00:00Z","v":221,"vw":29.73},{"c":29.8,"h":30,"l":29.8,"n":11,"o":30,"t":"2026-09-24T13:15:00Z","v":1601,"vw":29.865625},{"c":30.05,"h":30.68,"l":29.7982,"n":371,"o":30,"t":"2026-09-24T13:30:00Z","v":38438,"vw":30.102003},{"c":29.955,"h":30.14,"l":29.87,"n":394,"o":29.942,"t":"2026-09-24T13:45:00Z","v":17758,"vw":29.995431},{"c":30.093,"h":30.1,"l":29.8601,"n":389,"o":29.8601,"t":"2026-09-24T14:00:00Z","v":25965,"vw":29.991361},{"c":30.12,"h":30.15,"l":30.02,"n":330,"o":30.065,"t":"2026-09-24T14:15:00Z","v":10997,"vw":30.084742},{"c":29.9,"h":30.1,"l":29.84,"n":340,"o":30.1,"t":"2026-09-24T14:30:00Z","v":13225,"vw":29.978005},{"c":29.65,"h":29.9,"l":29.6,"n":583,"o":29.9,"t":"2026-09-24T14:45:00Z","v":41934,"vw":29.755057},{"c":29.385,"h":29.672,"l":29.35,"n":530,"o":29.65,"t":"2026-09-24T15:00:00Z","v":26172,"vw":29.47603},{"c":29.395,"h":29.395,"l":29.28,"n":439,"o":29.35,"t":"2026-09-24T15:15:00Z","v":18236,"vw":29.350198},{"c":29.485,"h":29.68,"l":29.415,"n":978,"o":29.42,"t":"2026-09-24T15:30:00Z","v":106994,"vw":29.520306},{"c":29.51,"h":29.58,"l":29.46,"n":455,"o":29.49,"t":"2026-09-24T15:45:00Z","v":24405,"vw":29.503648},{"c":29.5,"h":29.51,"l":29.42,"n":456,"o":29.5,"t":"2026-09-24T16:00:00Z","v":17453,"vw":29.460242},{"c":29.6,"h":29.765,"l":29.51,"n":1354,"o":29.57,"t":"2026-09-24T16:15:00Z","v":113771,"vw":29.632437},{"c":29.46,"h":29.63,"l":29.45,"n":787,"o":29.6,"t":"2026-09-24T16:30:00Z","v":52418,"vw":29.595557},{"c":29.51,"h":29.59,"l":29.475,"n":382,"o":29.5,"t":"2026-09-24T16:45:00Z","v":15627,"vw":29.548941},{"c":29.96,"h":30,"l":29.43,"n":3560,"o":29.49,"t":"2026-09-24T17:00:00Z","v":617632,"vw":29.768777},{"c":29.94,"h":29.97,"l":29.83,"n":574,"o":29.97,"t":"2026-09-24T17:15:00Z","v":40743,"vw":29.919359},{"c":29.985,"h":30.04,"l":29.815,"n":1142,"o":30,"t":"2026-09-24T17:30:00Z","v":243756,"vw":29.990004},{"c":29.96,"h":30.02,"l":29.91,"n":430,"o":30.01,"t":"2026-09-24T17:45:00Z","v":18592,"vw":29.954475},{"c":30.1,"h":30.1,"l":29.93,"n":940,"o":29.945,"t":"2026-09-24T18:00:00Z","v":91759,"vw":30.018907},{"c":30.27,"h":30.33,"l":30.11,"n":1133,"o":30.12,"t":"2026-09-24T18:15:00Z","v":167954,"vw":30.247421},{"c":30.23,"h":30.4,"l":30.19,"n":1834,"o":30.26,"t":"2026-09-24T18:30:00Z","v":121684,"vw":30.263269},{"c":30.2,"h":30.29,"l":30.145,"n":1065,"o":30.23,"t":"2026-09-24T18:45:00Z","v":105840,"vw":30.239081},{"c":30.2,"h":30.29,"l":30.04,"n":554,"o":30.2,"t":"2026-09-24T19:00:00Z","v":32686,"vw":30.191935},{"c":30.285,"h":30.32,"l":30.19,"n":1014,"o":30.2,"t":"2026-09-24T19:15:00Z","v":89772,"vw":30.275847},{"c":30.81,"h":30.82,"l":30.28,"n":1809,"o":30.3,"t":"2026-09-24T19:30:00Z","v":123777,"vw":30.430451},{"c":30.94,"h":31,"l":30.665,"n":4196,"o":30.81,"t":"2026-09-24T19:45:00Z","v":317553,"vw":30.87749},{"c":30.95,"h":30.95,"l":30.95,"n":34,"o":30.95,"t":"2026-09-24T20:00:00Z","v":337937,"vw":30.95},{"c":30.298,"h":31.1325,"l":30.298,"n":3,"o":31,"t":"2026-09-24T21:00:00Z","v":1100,"vw":30.948227},{"c":30.95,"h":30.95,"l":30.95,"n":31,"o":30.95,"t":"2026-09-25T12:30:00Z","v":1388,"vw":30.95},{"c":31.07,"h":31.07,"l":31.05,"n":17,"o":31.05,"t":"2026-09-25T12:45:00Z","v":538,"vw":31.060698},{"c":30.51,"h":30.83,"l":30.27,"n":132,"o":30.515,"t":"2026-09-25T13:30:00Z","v":31472,"vw":30.657482},{"c":30.53,"h":30.577,"l":30.4,"n":161,"o":30.577,"t":"2026-09-25T13:45:00Z","v":9418,"vw":30.508343},{"c":30.425,"h":30.535,"l":30.33,"n":405,"o":30.535,"t":"2026-09-25T14:00:00Z","v":23919,"vw":30.436854},{"c":30.62,"h":30.69,"l":30.35,"n":289,"o":30.425,"t":"2026-09-25T14:15:00Z","v":24711,"vw":30.528636},{"c":30.72,"h":30.7499,"l":30.59,"n":357,"o":30.62,"t":"2026-09-25T14:30:00Z","v":21548,"vw":30.659879},{"c":30.6,"h":30.76,"l":30.52,"n":567,"o":30.7,"t":"2026-09-25T14:45:00Z","v":30974,"vw":30.638261},{"c":30.5,"h":30.68,"l":30.415,"n":345,"o":30.605,"t":"2026-09-25T15:00:00Z","v":13312,"vw":30.564443},{"c":30.4027,"h":30.56,"l":30.4027,"n":694,"o":30.495,"t":"2026-09-25T15:15:00Z","v":41941,"vw":30.508804},{"c":30.32,"h":30.51,"l":30.32,"n":513,"o":30.42,"t":"2026-09-25T15:30:00Z","v":15591,"vw":30.412012},{"c":30.445,"h":30.45,"l":30.235,"n":569,"o":30.33,"t":"2026-09-25T15:45:00Z","v":30200,"vw":30.304455},{"c":30.44,"h":30.555,"l":30.38,"n":390,"o":30.46,"t":"2026-09-25T16:00:00Z","v":18188,"vw":30.462321},{"c":30.45,"h":30.51,"l":30.42,"n":352,"o":30.47,"t":"2026-09-25T16:15:00Z","v":13661,"vw":30.477462},{"c":30.435,"h":30.46,"l":30.33,"n":397,"o":30.43,"t":"2026-09-25T16:30:00Z","v":10566,"vw":30.402784},{"c":30.3,"h":30.405,"l":30.3,"n":306,"o":30.4,"t":"2026-09-25T16:45:00Z","v":9316,"vw":30.351262},{"c":30.33,"h":30.34,"l":30.29,"n":311,"o":30.29,"t":"2026-09-25T17:00:00Z","v":12520,"vw":30.318159},{"c":30.36,"h":30.38,"l":30.31,"n":297,"o":30.33,"t":"2026-09-25T17:15:00Z","v":10487,"vw":30.349661},{"c":30.29,"h":30.37,"l":30.205,"n":378,"o":30.35,"t":"2026-09-25T17:30:00Z","v":13777,"vw":30.268221},{"c":30.32,"h":30.32,"l":30.28,"n":142,"o":30.28,"t":"2026-09-25T17:45:00Z","v":4129,"vw":30.299256},{"c":30.25,"h":30.33,"l":30.2,"n":482,"o":30.31,"t":"2026-09-25T18:00:00Z","v":17109,"vw":30.271706},{"c":30.27,"h":30.29,"l":30.23,"n":303,"o":30.265,"t":"2026-09-25T18:15:00Z","v":11696,"vw":30.261796},{"c":30.2,"h":30.325,"l":30.18,"n":381,"o":30.31,"t":"2026-09-25T18:30:00Z","v":18028,"vw":30.232729},{"c":30.18,"h":30.255,"l":30.18,"n":554,"o":30.195,"t":"2026-09-25T18:45:00Z","v":26179,"vw":30.219074},{"c":30.21,"h":30.215,"l":30.13,"n":492,"o":30.18,"t":"2026-09-25T19:00:00Z","v":25376,"vw":30.178589},{"c":30.1654,"h":30.215,"l":30.125,"n":576,"o":30.215,"t":"2026-09-25T19:15:00Z","v":27684,"vw":30.170956},{"c":30.395,"h":30.41,"l":30.15,"n":1088,"o":30.15,"t":"2026-09-25T19:30:00Z","v":66742,"vw":30.331249},{"c":30.17,"h":30.47,"l":30.17,"n":3152,"o":30.395,"t":"2026-09-25T19:45:00Z","v":219854,"vw":30.285876},{"c":30.17,"h":30.17,"l":30.17,"n":43,"o":30.17,"t":"2026-09-25T20:00:00Z","v":178540,"vw":30.17},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-09-25T21:00:00Z","v":100,"vw":30},{"c":30.12,"h":30.12,"l":30.09,"n":5,"o":30.1,"t":"2026-09-28T11:30:00Z","v":404,"vw":30.1025},{"c":30.15,"h":30.15,"l":30.15,"n":7,"o":30.15,"t":"2026-09-28T12:15:00Z","v":106,"vw":30.15},{"c":29.8,"h":29.91,"l":29.45,"n":121,"o":29.91,"t":"2026-09-28T13:30:00Z","v":13481,"vw":29.867708},{"c":29.56,"h":29.66,"l":29.5,"n":96,"o":29.66,"t":"2026-09-28T13:45:00Z","v":4957,"vw":29.589621},{"c":29.77,"h":29.87,"l":29.64,"n":301,"o":29.64,"t":"2026-09-28T14:00:00Z","v":10802,"vw":29.759162},{"c":29.8,"h":29.97,"l":29.74,"n":121,"o":29.86,"t":"2026-09-28T14:15:00Z","v":7708,"vw":29.818618},{"c":29.79,"h":29.81,"l":29.73,"n":114,"o":29.795,"t":"2026-09-28T14:30:00Z","v":5357,"vw":29.778352},{"c":29.81,"h":29.81,"l":29.71,"n":150,"o":29.81,"t":"2026-09-28T14:45:00Z","v":6569,"vw":29.753402},{"c":29.97,"h":29.98,"l":29.79,"n":412,"o":29.815,"t":"2026-09-28T15:00:00Z","v":32690,"vw":29.898973},{"c":29.96,"h":30.07,"l":29.95,"n":267,"o":29.98,"t":"2026-09-28T15:15:00Z","v":9427,"vw":29.993945},{"c":29.92,"h":29.99,"l":29.85,"n":409,"o":29.99,"t":"2026-09-28T15:30:00Z","v":23499,"vw":29.899115},{"c":29.905,"h":29.99,"l":29.9,"n":202,"o":29.91,"t":"2026-09-28T15:45:00Z","v":8723,"vw":29.944639},{"c":29.87,"h":29.94,"l":29.85,"n":235,"o":29.92,"t":"2026-09-28T16:00:00Z","v":8670,"vw":29.909728},{"c":29.91,"h":29.95,"l":29.835,"n":553,"o":29.86,"t":"2026-09-28T16:15:00Z","v":23802,"vw":29.916059},{"c":29.78,"h":29.87,"l":29.73,"n":247,"o":29.87,"t":"2026-09-28T16:30:00Z","v":7772,"vw":29.803242},{"c":29.75,"h":29.8,"l":29.74,"n":255,"o":29.79,"t":"2026-09-28T16:45:00Z","v":7201,"vw":29.776505},{"c":29.96,"h":29.97,"l":29.735,"n":403,"o":29.77,"t":"2026-09-28T17:00:00Z","v":18043,"vw":29.88136},{"c":29.84,"h":29.92,"l":29.79,"n":172,"o":29.92,"t":"2026-09-28T17:15:00Z","v":6256,"vw":29.853472},{"c":29.81,"h":29.85,"l":29.81,"n":253,"o":29.84,"t":"2026-09-28T17:30:00Z","v":8148,"vw":29.833348},{"c":29.81,"h":29.85,"l":29.81,"n":247,"o":29.85,"t":"2026-09-28T17:45:00Z","v":6714,"vw":29.827657},{"c":29.81,"h":29.83,"l":29.78,"n":281,"o":29.81,"t":"2026-09-28T18:00:00Z","v":9067,"vw":29.799661},{"c":29.91,"h":29.92,"l":29.74,"n":518,"o":29.82,"t":"2026-09-28T18:15:00Z","v":26511,"vw":29.854646},{"c":29.98,"h":30.065,"l":29.91,"n":473,"o":29.91,"t":"2026-09-28T18:30:00Z","v":26981,"vw":29.983469},{"c":29.915,"h":29.95,"l":29.88,"n":435,"o":29.94,"t":"2026-09-28T18:45:00Z","v":18040,"vw":29.914846},{"c":29.9,"h":29.94,"l":29.86,"n":292,"o":29.905,"t":"2026-09-28T19:00:00Z","v":11615,"vw":29.892168},{"c":29.92,"h":29.97,"l":29.895,"n":484,"o":29.895,"t":"2026-09-28T19:15:00Z","v":20004,"vw":29.929858},{"c":29.825,"h":29.94,"l":29.77,"n":848,"o":29.91,"t":"2026-09-28T19:30:00Z","v":46633,"vw":29.868894},{"c":29.91,"h":30.01,"l":29.79,"n":2468,"o":29.81,"t":"2026-09-28T19:45:00Z","v":163417,"vw":29.930602},{"c":29.92,"h":29.92,"l":29.92,"n":31,"o":29.92,"t":"2026-09-28T20:00:00Z","v":176547,"vw":29.92},{"c":29.78,"h":29.78,"l":29.78,"n":1,"o":29.78,"t":"2026-09-29T08:00:00Z","v":100,"vw":29.78},{"c":29.645,"h":29.84,"l":29.37,"n":153,"o":29.74,"t":"2026-09-29T13:30:00Z","v":12619,"vw":29.62507},{"c":29.8899,"h":29.975,"l":29.65,"n":116,"o":29.65,"t":"2026-09-29T13:45:00Z","v":5654,"vw":29.841502},{"c":29.98,"h":30.0495,"l":29.785,"n":467,"o":29.87,"t":"2026-09-29T14:00:00Z","v":27085,"vw":29.919372},{"c":29.96,"h":30.085,"l":29.91,"n":353,"o":29.97,"t":"2026-09-29T14:15:00Z","v":21022,"vw":29.980982},{"c":29.925,"h":29.96,"l":29.905,"n":218,"o":29.96,"t":"2026-09-29T14:30:00Z","v":7435,"vw":29.928712},{"c":29.91,"h":29.98,"l":29.88,"n":335,"o":29.93,"t":"2026-09-29T14:45:00Z","v":18331,"vw":29.932343},{"c":29.91,"h":30,"l":29.89,"n":434,"o":29.91,"t":"2026-09-29T15:00:00Z","v":25199,"vw":29.957378},{"c":29.9175,"h":29.96,"l":29.9,"n":222,"o":29.93,"t":"2026-09-29T15:15:00Z","v":10504,"vw":29.928088},{"c":29.9,"h":29.97,"l":29.87,"n":341,"o":29.915,"t":"2026-09-29T15:30:00Z","v":15905,"vw":29.91879},{"c":29.83,"h":29.955,"l":29.83,"n":321,"o":29.92,"t":"2026-09-29T15:45:00Z","v":10305,"vw":29.906608},{"c":29.83,"h":29.905,"l":29.815,"n":301,"o":29.83,"t":"2026-09-29T16:00:00Z","v":11522,"vw":29.845083},{"c":29.795,"h":29.84,"l":29.75,"n":520,"o":29.84,"t":"2026-09-29T16:15:00Z","v":25716,"vw":29.79576},{"c":29.735,"h":29.8,"l":29.7,"n":304,"o":29.795,"t":"2026-09-29T16:30:00Z","v":14441,"vw":29.759362},{"c":29.71,"h":29.75,"l":29.71,"n":339,"o":29.735,"t":"2026-09-29T16:45:00Z","v":19490,"vw":29.729929},{"c":29.69,"h":29.72,"l":29.68,"n":279,"o":29.7,"t":"2026-09-29T17:00:00Z","v":10324,"vw":29.696057},{"c":29.75,"h":29.78,"l":29.71,"n":373,"o":29.71,"t":"2026-09-29T17:15:00Z","v":17546,"vw":29.752997},{"c":29.7,"h":29.75,"l":29.7,"n":251,"o":29.74,"t":"2026-09-29T17:30:00Z","v":12210,"vw":29.720041},{"c":29.79,"h":29.79,"l":29.71,"n":292,"o":29.71,"t":"2026-09-29T17:45:00Z","v":15259,"vw":29.748068},{"c":29.82,"h":29.875,"l":29.78,"n":454,"o":29.8,"t":"2026-09-29T18:00:00Z","v":25373,"vw":29.819941},{"c":29.59,"h":29.8,"l":29.59,"n":635,"o":29.8,"t":"2026-09-29T18:15:00Z","v":35191,"vw":29.682411},{"c":29.775,"h":29.81,"l":29.59,"n":397,"o":29.59,"t":"2026-09-29T18:30:00Z","v":19831,"vw":29.735983},{"c":29.86,"h":29.86,"l":29.775,"n":351,"o":29.775,"t":"2026-09-29T18:45:00Z","v":24206,"vw":29.813595},{"c":29.875,"h":29.88,"l":29.7966,"n":386,"o":29.85,"t":"2026-09-29T19:00:00Z","v":17939,"vw":29.856497},{"c":29.86,"h":29.905,"l":29.77,"n":813,"o":29.86,"t":"2026-09-29T19:15:00Z","v":47579,"vw":29.832651},{"c":29.92,"h":29.939,"l":29.84,"n":742,"o":29.87,"t":"2026-09-29T19:30:00Z","v":47968,"vw":29.887747},{"c":29.99,"h":30.02,"l":29.9,"n":2175,"o":29.91,"t":"2026-09-29T19:45:00Z","v":183939,"vw":29.963346},{"c":30,"h":30,"l":30,"n":29,"o":30,"t":"2026-09-29T20:00:00Z","v":154909,"vw":30},{"c":29.85,"h":29.85,"l":29.74,"n":8,"o":29.74,"t":"2026-09-30T12:15:00Z","v":585,"vw":29.771376},{"c":29.85,"h":29.98,"l":29.12,"n":52,"o":29.98,"t":"2026-09-30T12:30:00Z","v":3889,"vw":29.728592},{"c":29.81,"h":29.82,"l":29.81,"n":8,"o":29.82,"t":"2026-09-30T12:45:00Z","v":963,"vw":29.811116},{"c":30.05,"h":30.39,"l":30.01,"n":29,"o":30.01,"t":"2026-09-30T13:00:00Z","v":2371,"vw":30.129564},{"c":29.98,"h":29.99,"l":29.86,"n":6,"o":29.86,"t":"2026-09-30T13:15:00Z","v":588,"vw":29.946882},{"c":30.293,"h":30.293,"l":29.54,"n":273,"o":29.54,"t":"2026-09-30T13:30:00Z","v":102288,"vw":29.96977},{"c":30.01,"h":30.4614,"l":29.9516,"n":152,"o":30.21,"t":"2026-09-30T13:45:00Z","v":10271,"vw":30.237351},{"c":30.114,"h":30.3799,"l":30.06,"n":229,"o":30.06,"t":"2026-09-30T14:00:00Z","v":30923,"vw":30.11273},{"c":29.975,"h":30.1706,"l":29.9,"n":160,"o":30.15,"t":"2026-09-30T14:15:00Z","v":6321,"vw":30.073429},{"c":30.02,"h":30.18,"l":29.89,"n":432,"o":30,"t":"2026-09-30T14:30:00Z","v":29734,"vw":30.00673},{"c":30.14,"h":30.26,"l":30.03,"n":385,"o":30.03,"t":"2026-09-30T14:45:00Z","v":37283,"vw":30.157413},{"c":30.31,"h":30.315,"l":30.05,"n":440,"o":30.09,"t":"2026-09-30T15:00:00Z","v":38170,"vw":30.190314},{"c":30.365,"h":30.38,"l":30.26,"n":489,"o":30.31,"t":"2026-09-30T15:15:00Z","v":32112,"vw":30.326024},{"c":30.43,"h":30.4695,"l":30.32,"n":431,"o":30.33,"t":"2026-09-30T15:30:00Z","v":17810,"vw":30.392058},{"c":30.33,"h":30.48,"l":30.33,"n":320,"o":30.4699,"t":"2026-09-30T15:45:00Z","v":15025,"vw":30.432661},{"c":30.5,"h":30.525,"l":30.36,"n":546,"o":30.38,"t":"2026-09-30T16:00:00Z","v":33524,"vw":30.428509},{"c":30.529,"h":30.529,"l":30.44,"n":342,"o":30.49,"t":"2026-09-30T16:15:00Z","v":10834,"vw":30.487957},{"c":30.43,"h":30.53,"l":30.43,"n":379,"o":30.52,"t":"2026-09-30T16:30:00Z","v":12844,"vw":30.48417},{"c":30.41,"h":30.44,"l":30.38,"n":370,"o":30.44,"t":"2026-09-30T16:45:00Z","v":12216,"vw":30.410679},{"c":30.43,"h":30.465,"l":30.36,"n":406,"o":30.39,"t":"2026-09-30T17:00:00Z","v":15587,"vw":30.41752},{"c":30.445,"h":30.445,"l":30.29,"n":456,"o":30.44,"t":"2026-09-30T17:15:00Z","v":17063,"vw":30.382819},{"c":30.45,"h":30.525,"l":30.35,"n":614,"o":30.42,"t":"2026-09-30T17:30:00Z","v":41465,"vw":30.454202},{"c":30.7085,"h":30.72,"l":30.43,"n":502,"o":30.48,"t":"2026-09-30T17:45:00Z","v":16454,"vw":30.627727},{"c":30.555,"h":30.74,"l":30.52,"n":564,"o":30.71,"t":"2026-09-30T18:00:00Z","v":23055,"vw":30.622711},{"c":30.575,"h":30.62,"l":30.52,"n":659,"o":30.555,"t":"2026-09-30T18:15:00Z","v":30870,"vw":30.556851},{"c":30.67,"h":30.695,"l":30.56,"n":717,"o":30.575,"t":"2026-09-30T18:30:00Z","v":26767,"vw":30.643177},{"c":30.8,"h":30.81,"l":30.65,"n":674,"o":30.67,"t":"2026-09-30T18:45:00Z","v":38876,"vw":30.746169},{"c":30.845,"h":30.91,"l":30.77,"n":709,"o":30.79,"t":"2026-09-30T19:00:00Z","v":28492,"vw":30.860875},{"c":30.845,"h":30.87,"l":30.81,"n":833,"o":30.845,"t":"2026-09-30T19:15:00Z","v":33968,"vw":30.842684},{"c":30.85,"h":30.92,"l":30.78,"n":1283,"o":30.845,"t":"2026-09-30T19:30:00Z","v":67980,"vw":30.846125},{"c":30.64,"h":30.87,"l":30.63,"n":3016,"o":30.85,"t":"2026-09-30T19:45:00Z","v":178477,"vw":30.723877},{"c":30.79,"h":30.79,"l":30.6385,"n":55,"o":30.64,"t":"2026-09-30T20:00:00Z","v":374506,"vw":30.640076},{"c":30.81,"h":30.81,"l":30.76,"n":27,"o":30.81,"t":"2026-10-01T12:45:00Z","v":818,"vw":30.794277},{"c":30.66,"h":30.66,"l":30.6,"n":9,"o":30.6,"t":"2026-10-01T13:00:00Z","v":502,"vw":30.636667},{"c":30.54,"h":31.285,"l":30.54,"n":482,"o":30.92,"t":"2026-10-01T13:30:00Z","v":57829,"vw":30.985423},{"c":30.16,"h":30.855,"l":30.1,"n":430,"o":30.855,"t":"2026-10-01T13:45:00Z","v":58098,"vw":30.657327},{"c":30.54,"h":30.65,"l":30.16,"n":397,"o":30.41,"t":"2026-10-01T14:00:00Z","v":49184,"vw":30.456613},{"c":30.48,"h":30.69,"l":30.46,"n":257,"o":30.535,"t":"2026-10-01T14:15:00Z","v":17950,"vw":30.521056},{"c":30.48,"h":30.65,"l":30.48,"n":213,"o":30.48,"t":"2026-10-01T14:30:00Z","v":13337,"vw":30.564132},{"c":30.335,"h":30.48,"l":30.24,"n":268,"o":30.48,"t":"2026-10-01T14:45:00Z","v":10541,"vw":30.333938},{"c":30.41,"h":30.5,"l":30.335,"n":214,"o":30.39,"t":"2026-10-01T15:00:00Z","v":8535,"vw":30.409569},{"c":30.25,"h":30.47,"l":30.25,"n":372,"o":30.46,"t":"2026-10-01T15:15:00Z","v":15480,"vw":30.349719},{"c":30.34,"h":30.42,"l":30.19,"n":269,"o":30.23,"t":"2026-10-01T15:30:00Z","v":16602,"vw":30.335902},{"c":30.49,"h":30.51,"l":30.27,"n":324,"o":30.34,"t":"2026-10-01T15:45:00Z","v":20390,"vw":30.410985},{"c":30.5,"h":30.595,"l":30.39,"n":422,"o":30.46,"t":"2026-10-01T16:00:00Z","v":23020,"vw":30.474962},{"c":30.58,"h":30.655,"l":30.46,"n":552,"o":30.49,"t":"2026-10-01T16:15:00Z","v":27716,"vw":30.548929},{"c":30.725,"h":30.755,"l":30.55,"n":520,"o":30.55,"t":"2026-10-01T16:30:00Z","v":25459,"vw":30.665692},{"c":30.8,"h":30.845,"l":30.735,"n":345,"o":30.735,"t":"2026-10-01T16:45:00Z","v":31991,"vw":30.776918},{"c":30.84,"h":30.965,"l":30.77,"n":398,"o":30.79,"t":"2026-10-01T17:00:00Z","v":34611,"vw":30.879029},{"c":31,"h":31,"l":30.86,"n":215,"o":30.865,"t":"2026-10-01T17:15:00Z","v":13953,"vw":30.938405},{"c":31.1,"h":31.1261,"l":30.98,"n":677,"o":31,"t":"2026-10-01T17:30:00Z","v":66286,"vw":31.017561},{"c":31.03,"h":31.11,"l":30.95,"n":378,"o":31.07,"t":"2026-10-01T17:45:00Z","v":19149,"vw":31.05338},{"c":30.985,"h":31.07,"l":30.87,"n":385,"o":30.995,"t":"2026-10-01T18:00:00Z","v":23087,"vw":30.971918},{"c":30.97,"h":31.03,"l":30.94,"n":412,"o":30.94,"t":"2026-10-01T18:15:00Z","v":17515,"vw":30.97354},{"c":30.96,"h":31.04,"l":30.94,"n":382,"o":30.99,"t":"2026-10-01T18:30:00Z","v":17435,"vw":30.983868},{"c":31.02,"h":31.045,"l":30.93,"n":470,"o":30.985,"t":"2026-10-01T18:45:00Z","v":30439,"vw":31.000963},{"c":31.01,"h":31.04,"l":30.96,"n":542,"o":31,"t":"2026-10-01T19:00:00Z","v":35421,"vw":30.999357},{"c":30.95,"h":31.01,"l":30.92,"n":666,"o":31.01,"t":"2026-10-01T19:15:00Z","v":42239,"vw":30.961909},{"c":30.825,"h":30.955,"l":30.81,"n":1153,"o":30.955,"t":"2026-10-01T19:30:00Z","v":73885,"vw":30.889346},{"c":30.805,"h":30.86,"l":30.69,"n":2108,"o":30.825,"t":"2026-10-01T19:45:00Z","v":130768,"vw":30.767655},{"c":30.81,"h":30.81,"l":30.81,"n":32,"o":30.81,"t":"2026-10-01T20:00:00Z","v":198991,"vw":30.81},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-10-01T20:15:00Z","v":20130,"vw":30.81},{"c":30.93,"h":30.93,"l":30.93,"n":1,"o":30.93,"t":"2026-10-01T20:30:00Z","v":135,"vw":30.93},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-02T13:00:00Z","v":100,"vw":31.5},{"c":30.49,"h":30.835,"l":30.44,"n":173,"o":30.53,"t":"2026-10-02T13:30:00Z","v":13398,"vw":30.652672},{"c":30.37,"h":30.68,"l":30.28,"n":155,"o":30.605,"t":"2026-10-02T13:45:00Z","v":14016,"vw":30.467432},{"c":31.1815,"h":31.1815,"l":30.37,"n":925,"o":30.54,"t":"2026-10-02T14:00:00Z","v":161347,"vw":30.850773},{"c":31.37,"h":31.4899,"l":31.06,"n":219,"o":31.11,"t":"2026-10-02T14:15:00Z","v":38733,"vw":31.187209},{"c":31.48,"h":31.515,"l":31.29,"n":248,"o":31.29,"t":"2026-10-02T14:30:00Z","v":7860,"vw":31.439241},{"c":31.09,"h":31.48,"l":31.09,"n":407,"o":31.48,"t":"2026-10-02T14:45:00Z","v":58210,"vw":31.281442},{"c":30.871,"h":31.2,"l":30.83,"n":482,"o":31.12,"t":"2026-10-02T15:00:00Z","v":18257,"vw":31.085523},{"c":31.12,"h":31.16,"l":30.8,"n":527,"o":30.83,"t":"2026-10-02T15:15:00Z","v":23955,"vw":31.064826},{"c":30.91,"h":31.24,"l":30.9,"n":817,"o":31.15,"t":"2026-10-02T15:30:00Z","v":248734,"vw":31.125398},{"c":31.055,"h":31.06,"l":30.92,"n":205,"o":30.92,"t":"2026-10-02T15:45:00Z","v":6083,"vw":31.002736},{"c":31.005,"h":31.115,"l":30.9348,"n":338,"o":31.07,"t":"2026-10-02T16:00:00Z","v":12351,"vw":31.04318},{"c":30.93,"h":31.07,"l":30.85,"n":282,"o":31.015,"t":"2026-10-02T16:15:00Z","v":8206,"vw":30.959261},{"c":30.91,"h":30.9682,"l":30.89,"n":195,"o":30.91,"t":"2026-10-02T16:30:00Z","v":5787,"vw":30.926663},{"c":30.985,"h":31.01,"l":30.93,"n":230,"o":30.98,"t":"2026-10-02T16:45:00Z","v":7624,"vw":30.972016},{"c":31.025,"h":31.15,"l":30.95,"n":502,"o":31,"t":"2026-10-02T17:00:00Z","v":23303,"vw":31.028926},{"c":30.96,"h":31.07,"l":30.94,"n":326,"o":31.06,"t":"2026-10-02T17:15:00Z","v":10879,"vw":31.004318},{"c":31.03,"h":31.05,"l":30.96,"n":168,"o":30.96,"t":"2026-10-02T17:30:00Z","v":5406,"vw":31.01207},{"c":31.08,"h":31.09,"l":31.01,"n":302,"o":31.03,"t":"2026-10-02T17:45:00Z","v":14064,"vw":31.062945},{"c":31.04,"h":31.08,"l":30.99,"n":447,"o":31.08,"t":"2026-10-02T18:00:00Z","v":16837,"vw":31.043392},{"c":30.9,"h":31.03,"l":30.87,"n":381,"o":31.03,"t":"2026-10-02T18:15:00Z","v":9763,"vw":30.985306},{"c":30.94,"h":30.94,"l":30.9,"n":301,"o":30.9,"t":"2026-10-02T18:30:00Z","v":7096,"vw":30.920447},{"c":30.95,"h":30.95,"l":30.87,"n":348,"o":30.93,"t":"2026-10-02T18:45:00Z","v":12095,"vw":30.901213},{"c":30.98,"h":30.98,"l":30.91,"n":383,"o":30.93,"t":"2026-10-02T19:00:00Z","v":12101,"vw":30.946691},{"c":30.755,"h":30.965,"l":30.75,"n":563,"o":30.96,"t":"2026-10-02T19:15:00Z","v":19390,"vw":30.849721},{"c":30.795,"h":30.84,"l":30.72,"n":902,"o":30.77,"t":"2026-10-02T19:30:00Z","v":34137,"vw":30.779362},{"c":30.81,"h":30.87,"l":30.67,"n":2205,"o":30.78,"t":"2026-10-02T19:45:00Z","v":160511,"vw":30.788103},{"c":30.83,"h":30.83,"l":30.8,"n":38,"o":30.8,"t":"2026-10-02T20:00:00Z","v":164147,"vw":30.829961},{"c":30.83,"h":30.83,"l":30.83,"n":1,"o":30.83,"t":"2026-10-02T20:15:00Z","v":192,"vw":30.83},{"c":30.95,"h":31.15,"l":30.85,"n":16,"o":31.15,"t":"2026-10-05T12:15:00Z","v":671,"vw":30.983333},{"c":31.15,"h":31.15,"l":31.15,"n":5,"o":31.15,"t":"2026-10-05T13:00:00Z","v":203,"vw":31.15},{"c":31.17,"h":31.185,"l":30.88,"n":146,"o":30.88,"t":"2026-10-05T13:30:00Z","v":13570,"vw":30.951694},{"c":31.085,"h":31.37,"l":30.94,"n":532,"o":31.02,"t":"2026-10-05T13:45:00Z","v":45818,"vw":31.172053},{"c":31.42,"h":31.5197,"l":31.03,"n":660,"o":31.085,"t":"2026-10-05T14:00:00Z","v":30403,"vw":31.309837},{"c":31.35,"h":31.55,"l":31.35,"n":519,"o":31.425,"t":"2026-10-05T14:15:00Z","v":22102,"vw":31.432735},{"c":31.17,"h":31.37,"l":31.15,"n":649,"o":31.37,"t":"2026-10-05T14:30:00Z","v":29141,"vw":31.235621},{"c":31.25,"h":31.27,"l":31.19,"n":465,"o":31.19,"t":"2026-10-05T14:45:00Z","v":10861,"vw":31.234251},{"c":31.595,"h":31.595,"l":31.2,"n":494,"o":31.24,"t":"2026-10-05T15:00:00Z","v":17739,"vw":31.360293},{"c":31.69,"h":31.735,"l":31.525,"n":485,"o":31.62,"t":"2026-10-05T15:15:00Z","v":23854,"vw":31.60058},{"c":31.53,"h":31.705,"l":31.53,"n":494,"o":31.64,"t":"2026-10-05T15:30:00Z","v":26588,"vw":31.589899},{"c":31.545,"h":31.555,"l":31.49,"n":345,"o":31.55,"t":"2026-10-05T15:45:00Z","v":9395,"vw":31.51999},{"c":31.57,"h":31.605,"l":31.51,"n":269,"o":31.555,"t":"2026-10-05T16:00:00Z","v":7999,"vw":31.555197},{"c":31.54,"h":31.57,"l":31.52,"n":262,"o":31.57,"t":"2026-10-05T16:15:00Z","v":5193,"vw":31.54},{"c":31.61,"h":31.635,"l":31.51,"n":349,"o":31.5375,"t":"2026-10-05T16:30:00Z","v":10998,"vw":31.558363},{"c":31.63,"h":31.645,"l":31.6,"n":317,"o":31.61,"t":"2026-10-05T16:45:00Z","v":9571,"vw":31.620358},{"c":31.67,"h":31.67,"l":31.59,"n":389,"o":31.6,"t":"2026-10-05T17:00:00Z","v":14093,"vw":31.61396},{"c":31.61,"h":31.68,"l":31.57,"n":570,"o":31.63,"t":"2026-10-05T17:15:00Z","v":18143,"vw":31.631855},{"c":31.65,"h":31.69,"l":31.59,"n":657,"o":31.61,"t":"2026-10-05T17:30:00Z","v":25661,"vw":31.633077},{"c":31.63,"h":31.655,"l":31.61,"n":465,"o":31.62,"t":"2026-10-05T17:45:00Z","v":11236,"vw":31.632702},{"c":31.65,"h":31.67,"l":31.59,"n":461,"o":31.645,"t":"2026-10-05T18:00:00Z","v":16476,"vw":31.625366},{"c":31.69,"h":31.7,"l":31.63,"n":498,"o":31.65,"t":"2026-10-05T18:15:00Z","v":17553,"vw":31.658264},{"c":31.72,"h":31.77,"l":31.68,"n":602,"o":31.69,"t":"2026-10-05T18:30:00Z","v":22960,"vw":31.720765},{"c":31.745,"h":31.765,"l":31.67,"n":613,"o":31.72,"t":"2026-10-05T18:45:00Z","v":19844,"vw":31.700561},{"c":31.78,"h":31.79,"l":31.69,"n":605,"o":31.73,"t":"2026-10-05T19:00:00Z","v":19886,"vw":31.728299},{"c":31.67,"h":31.78,"l":31.67,"n":824,"o":31.78,"t":"2026-10-05T19:15:00Z","v":40876,"vw":31.706662},{"c":31.605,"h":31.75,"l":31.59,"n":1311,"o":31.68,"t":"2026-10-05T19:30:00Z","v":53757,"vw":31.659045},{"c":31.67,"h":31.73,"l":31.57,"n":3008,"o":31.59,"t":"2026-10-05T19:45:00Z","v":190080,"vw":31.632894},{"c":31.62,"h":31.665,"l":31.62,"n":40,"o":31.665,"t":"2026-10-05T20:00:00Z","v":162354,"vw":31.620172},{"c":31.65,"h":31.65,"l":31.47,"n":45,"o":31.6,"t":"2026-10-06T11:30:00Z","v":4193,"vw":31.607615},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-10-06T11:45:00Z","v":186,"vw":31.68},{"c":32,"h":32,"l":31.67,"n":11,"o":31.67,"t":"2026-10-06T12:00:00Z","v":798,"vw":31.779798},{"c":31.73,"h":31.73,"l":31.25,"n":42,"o":31.25,"t":"2026-10-06T13:30:00Z","v":17827,"vw":31.647439},{"c":31.49,"h":31.73,"l":31.29,"n":194,"o":31.52,"t":"2026-10-06T13:45:00Z","v":8930,"vw":31.467673},{"c":32.06,"h":32.13,"l":31.41,"n":1055,"o":31.5,"t":"2026-10-06T14:00:00Z","v":196057,"vw":31.786731},{"c":32.065,"h":32.07,"l":31.91,"n":341,"o":32.035,"t":"2026-10-06T14:15:00Z","v":17315,"vw":32.018653},{"c":32.16,"h":32.17,"l":32.05,"n":524,"o":32.1,"t":"2026-10-06T14:30:00Z","v":31540,"vw":32.086523},{"c":32.18,"h":32.185,"l":32.07,"n":392,"o":32.13,"t":"2026-10-06T14:45:00Z","v":22821,"vw":32.142806},{"c":32.18,"h":32.415,"l":32.15,"n":737,"o":32.16,"t":"2026-10-06T15:00:00Z","v":58067,"vw":32.234205},{"c":32.14,"h":32.2,"l":32.07,"n":220,"o":32.15,"t":"2026-10-06T15:15:00Z","v":6402,"vw":32.125008},{"c":32.265,"h":32.3,"l":32.15,"n":373,"o":32.15,"t":"2026-10-06T15:30:00Z","v":28932,"vw":32.258618},{"c":32.2,"h":32.3,"l":32.19,"n":311,"o":32.265,"t":"2026-10-06T15:45:00Z","v":20653,"vw":32.270136},{"c":32.18,"h":32.24,"l":32.13,"n":346,"o":32.19,"t":"2026-10-06T16:00:00Z","v":10658,"vw":32.170164},{"c":32.07,"h":32.16,"l":32.07,"n":244,"o":32.16,"t":"2026-10-06T16:15:00Z","v":5401,"vw":32.105272},{"c":32.01,"h":32.11,"l":32.01,"n":244,"o":32.07,"t":"2026-10-06T16:30:00Z","v":6923,"vw":32.06873},{"c":31.85,"h":32.03,"l":31.84,"n":244,"o":32.03,"t":"2026-10-06T16:45:00Z","v":7561,"vw":31.922403},{"c":31.78,"h":31.8617,"l":31.78,"n":220,"o":31.85,"t":"2026-10-06T17:00:00Z","v":6617,"vw":31.827331},{"c":31.67,"h":31.76,"l":31.66,"n":224,"o":31.75,"t":"2026-10-06T17:15:00Z","v":5490,"vw":31.696297},{"c":31.61,"h":31.7,"l":31.61,"n":244,"o":31.675,"t":"2026-10-06T17:30:00Z","v":6133,"vw":31.665846},{"c":31.67,"h":31.67,"l":31.575,"n":269,"o":31.6,"t":"2026-10-06T17:45:00Z","v":11474,"vw":31.628709},{"c":31.6,"h":31.675,"l":31.59,"n":313,"o":31.665,"t":"2026-10-06T18:00:00Z","v":7714,"vw":31.631133},{"c":31.585,"h":31.66,"l":31.585,"n":472,"o":31.625,"t":"2026-10-06T18:15:00Z","v":12949,"vw":31.635494},{"c":31.57,"h":31.6,"l":31.56,"n":301,"o":31.585,"t":"2026-10-06T18:30:00Z","v":8384,"vw":31.584626},{"c":31.53,"h":31.57,"l":31.51,"n":412,"o":31.57,"t":"2026-10-06T18:45:00Z","v":17306,"vw":31.550167},{"c":31.59,"h":31.61,"l":31.56,"n":471,"o":31.56,"t":"2026-10-06T19:00:00Z","v":13610,"vw":31.588953},{"c":31.58,"h":31.61,"l":31.52,"n":688,"o":31.58,"t":"2026-10-06T19:15:00Z","v":23216,"vw":31.567609},{"c":31.485,"h":31.62,"l":31.47,"n":787,"o":31.58,"t":"2026-10-06T19:30:00Z","v":28821,"vw":31.538653},{"c":31.73,"h":31.765,"l":31.5,"n":2531,"o":31.5,"t":"2026-10-06T19:45:00Z","v":151992,"vw":31.645193},{"c":31.71,"h":31.71,"l":31.71,"n":23,"o":31.71,"t":"2026-10-06T20:00:00Z","v":154058,"vw":31.71},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-10-06T20:15:00Z","v":40260,"vw":31.71},{"c":31.65,"h":31.65,"l":31.45,"n":3,"o":31.45,"t":"2026-10-07T12:45:00Z","v":326,"vw":31.573954},{"c":31.625,"h":31.87,"l":31.31,"n":39,"o":31.58,"t":"2026-10-07T13:30:00Z","v":8525,"vw":31.582665},{"c":31.64,"h":31.64,"l":31.37,"n":43,"o":31.625,"t":"2026-10-07T13:45:00Z","v":1327,"vw":31.602778},{"c":31.74,"h":31.8,"l":31.55,"n":245,"o":31.63,"t":"2026-10-07T14:00:00Z","v":9578,"vw":31.708696},{"c":31.715,"h":31.83,"l":31.715,"n":141,"o":31.745,"t":"2026-10-07T14:15:00Z","v":6816,"vw":31.773939},{"c":31.71,"h":31.805,"l":31.71,"n":125,"o":31.77,"t":"2026-10-07T14:30:00Z","v":5862,"vw":31.754245},{"c":31.8,"h":31.83,"l":31.665,"n":470,"o":31.665,"t":"2026-10-07T14:45:00Z","v":33790,"vw":31.771233},{"c":31.78,"h":31.81,"l":31.71,"n":353,"o":31.76,"t":"2026-10-07T15:00:00Z","v":16157,"vw":31.754594},{"c":31.66,"h":31.75,"l":31.64,"n":229,"o":31.74,"t":"2026-10-07T15:15:00Z","v":5841,"vw":31.696024},{"c":31.78,"h":31.79,"l":31.66,"n":220,"o":31.71,"t":"2026-10-07T15:30:00Z","v":6568,"vw":31.735146},{"c":31.74,"h":31.83,"l":31.73,"n":511,"o":31.78,"t":"2026-10-07T15:45:00Z","v":40493,"vw":31.789665},{"c":31.78,"h":31.84,"l":31.71,"n":405,"o":31.73,"t":"2026-10-07T16:00:00Z","v":24180,"vw":31.787246},{"c":31.73,"h":31.89,"l":31.73,"n":445,"o":31.81,"t":"2026-10-07T16:15:00Z","v":22415,"vw":31.812936},{"c":31.655,"h":31.77,"l":31.65,"n":277,"o":31.74,"t":"2026-10-07T16:30:00Z","v":6873,"vw":31.713429},{"c":31.635,"h":31.67,"l":31.53,"n":459,"o":31.67,"t":"2026-10-07T16:45:00Z","v":34191,"vw":31.603592},{"c":31.785,"h":31.82,"l":31.6,"n":190,"o":31.63,"t":"2026-10-07T17:00:00Z","v":7804,"vw":31.715301},{"c":31.675,"h":31.77,"l":31.675,"n":178,"o":31.75,"t":"2026-10-07T17:15:00Z","v":6027,"vw":31.728882},{"c":31.72,"h":31.7378,"l":31.62,"n":299,"o":31.67,"t":"2026-10-07T17:30:00Z","v":14209,"vw":31.65127},{"c":31.71,"h":31.71,"l":31.65,"n":261,"o":31.7,"t":"2026-10-07T17:45:00Z","v":10855,"vw":31.694815},{"c":31.71,"h":31.775,"l":31.68,"n":344,"o":31.705,"t":"2026-10-07T18:00:00Z","v":13859,"vw":31.738662},{"c":31.675,"h":31.78,"l":31.67,"n":267,"o":31.73,"t":"2026-10-07T18:15:00Z","v":11294,"vw":31.699803},{"c":31.66,"h":31.68,"l":31.58,"n":467,"o":31.67,"t":"2026-10-07T18:30:00Z","v":25102,"vw":31.631399},{"c":31.64,"h":31.66,"l":31.57,"n":255,"o":31.66,"t":"2026-10-07T18:45:00Z","v":7494,"vw":31.620654},{"c":31.55,"h":31.7,"l":31.55,"n":320,"o":31.65,"t":"2026-10-07T19:00:00Z","v":8912,"vw":31.632349},{"c":31.59,"h":31.62,"l":31.565,"n":464,"o":31.565,"t":"2026-10-07T19:15:00Z","v":14199,"vw":31.585447},{"c":31.45,"h":31.62,"l":31.44,"n":659,"o":31.59,"t":"2026-10-07T19:30:00Z","v":20971,"vw":31.533708},{"c":31.32,"h":31.42,"l":31.245,"n":1835,"o":31.41,"t":"2026-10-07T19:45:00Z","v":96895,"vw":31.327868},{"c":31.32,"h":31.32,"l":31.32,"n":42,"o":31.32,"t":"2026-10-07T20:00:00Z","v":298288,"vw":31.32},{"c":31.17,"h":31.27,"l":31.01,"n":125,"o":31.08,"t":"2026-10-08T13:30:00Z","v":8996,"vw":31.10868},{"c":31.19,"h":31.33,"l":30.91,"n":205,"o":31.07,"t":"2026-10-08T13:45:00Z","v":8824,"vw":31.072719},{"c":31.2,"h":31.265,"l":31.14,"n":168,"o":31.235,"t":"2026-10-08T14:00:00Z","v":6422,"vw":31.202037},{"c":31.035,"h":31.205,"l":30.99,"n":249,"o":31.18,"t":"2026-10-08T14:15:00Z","v":7644,"vw":31.091917},{"c":31.01,"h":31.135,"l":31,"n":278,"o":31.035,"t":"2026-10-08T14:30:00Z","v":9111,"vw":31.07629},{"c":30.965,"h":31.06,"l":30.8,"n":252,"o":31,"t":"2026-10-08T14:45:00Z","v":9454,"vw":30.92263},{"c":31.11,"h":31.16,"l":30.965,"n":385,"o":30.965,"t":"2026-10-08T15:00:00Z","v":20771,"vw":31.059755},{"c":31.04,"h":31.14,"l":31,"n":340,"o":31.11,"t":"2026-10-08T15:15:00Z","v":29503,"vw":31.075954},{"c":31.14,"h":31.185,"l":31.01,"n":262,"o":31.03,"t":"2026-10-08T15:30:00Z","v":11303,"vw":31.07718},{"c":31.205,"h":31.22,"l":31.14,"n":247,"o":31.15,"t":"2026-10-08T15:45:00Z","v":6513,"vw":31.182777},{"c":31.21,"h":31.255,"l":31.17,"n":234,"o":31.18,"t":"2026-10-08T16:00:00Z","v":8387,"vw":31.208929},{"c":31.475,"h":31.48,"l":31.22,"n":587,"o":31.24,"t":"2026-10-08T16:15:00Z","v":44182,"vw":31.3478},{"c":31.45,"h":31.55,"l":31.43,"n":207,"o":31.475,"t":"2026-10-08T16:30:00Z","v":11652,"vw":31.47783},{"c":31.54,"h":31.6,"l":31.4391,"n":242,"o":31.4391,"t":"2026-10-08T16:45:00Z","v":10164,"vw":31.531884},{"c":31.545,"h":31.56,"l":31.44,"n":258,"o":31.54,"t":"2026-10-08T17:00:00Z","v":6596,"vw":31.507327},{"c":31.63,"h":31.73,"l":31.6,"n":323,"o":31.6498,"t":"2026-10-08T17:15:00Z","v":11193,"vw":31.677426},{"c":31.895,"h":31.895,"l":31.68,"n":374,"o":31.705,"t":"2026-10-08T17:30:00Z","v":15277,"vw":31.799349},{"c":31.755,"h":31.895,"l":31.63,"n":384,"o":31.895,"t":"2026-10-08T17:45:00Z","v":12809,"vw":31.760004},{"c":31.735,"h":31.74,"l":31.68,"n":297,"o":31.74,"t":"2026-10-08T18:00:00Z","v":9514,"vw":31.711152},{"c":31.76,"h":31.78,"l":31.72,"n":206,"o":31.72,"t":"2026-10-08T18:15:00Z","v":9031,"vw":31.750508},{"c":31.65,"h":31.765,"l":31.58,"n":404,"o":31.74,"t":"2026-10-08T18:30:00Z","v":16886,"vw":31.654122},{"c":31.61,"h":31.675,"l":31.58,"n":471,"o":31.66,"t":"2026-10-08T18:45:00Z","v":22878,"vw":31.645218},{"c":31.62,"h":31.66,"l":31.565,"n":442,"o":31.66,"t":"2026-10-08T19:00:00Z","v":17554,"vw":31.620345},{"c":31.84,"h":31.87,"l":31.62,"n":750,"o":31.635,"t":"2026-10-08T19:15:00Z","v":39143,"vw":31.760583},{"c":31.775,"h":31.88,"l":31.72,"n":1349,"o":31.875,"t":"2026-10-08T19:30:00Z","v":57939,"vw":31.809075},{"c":31.92,"h":31.94,"l":31.74,"n":3260,"o":31.81,"t":"2026-10-08T19:45:00Z","v":200245,"vw":31.856566},{"c":31.92,"h":31.92,"l":31.92,"n":29,"o":31.92,"t":"2026-10-08T20:00:00Z","v":365987,"vw":31.92},{"c":32.045,"h":32.31,"l":31.78,"n":53,"o":31.91,"t":"2026-10-09T13:30:00Z","v":5318,"vw":31.922806},{"c":32.31,"h":32.31,"l":32.045,"n":88,"o":32.31,"t":"2026-10-09T13:45:00Z","v":1898,"vw":32.1905},{"c":31.99,"h":32.105,"l":31.9,"n":235,"o":32.105,"t":"2026-10-09T14:00:00Z","v":7811,"vw":32.030798},{"c":31.8884,"h":32.1099,"l":31.88,"n":84,"o":32.005,"t":"2026-10-09T14:15:00Z","v":3961,"vw":31.956258},{"c":31.85,"h":31.895,"l":31.78,"n":132,"o":31.89,"t":"2026-10-09T14:30:00Z","v":6177,"vw":31.832338},{"c":31.8,"h":31.92,"l":31.73,"n":159,"o":31.865,"t":"2026-10-09T14:45:00Z","v":8176,"vw":31.834643},{"c":31.67,"h":31.82,"l":31.67,"n":233,"o":31.8,"t":"2026-10-09T15:00:00Z","v":8565,"vw":31.739493},{"c":31.74,"h":31.74,"l":31.65,"n":145,"o":31.68,"t":"2026-10-09T15:15:00Z","v":5683,"vw":31.696801},{"c":31.73,"h":31.73,"l":31.69,"n":171,"o":31.71,"t":"2026-10-09T15:30:00Z","v":3823,"vw":31.712813},{"c":31.71,"h":31.725,"l":31.64,"n":114,"o":31.725,"t":"2026-10-09T15:45:00Z","v":2978,"vw":31.666538},{"c":31.685,"h":31.71,"l":31.65,"n":155,"o":31.71,"t":"2026-10-09T16:00:00Z","v":4003,"vw":31.689886},{"c":31.73,"h":31.73,"l":31.67,"n":116,"o":31.7,"t":"2026-10-09T16:15:00Z","v":3283,"vw":31.704461},{"c":31.7,"h":31.745,"l":31.62,"n":210,"o":31.72,"t":"2026-10-09T16:30:00Z","v":10929,"vw":31.670958},{"c":31.64,"h":31.71,"l":31.64,"n":131,"o":31.7,"t":"2026-10-09T16:45:00Z","v":4864,"vw":31.666694},{"c":31.68,"h":31.68,"l":31.64,"n":168,"o":31.67,"t":"2026-10-09T17:00:00Z","v":5801,"vw":31.654044},{"c":31.61,"h":31.66,"l":31.57,"n":280,"o":31.66,"t":"2026-10-09T17:15:00Z","v":10811,"vw":31.60524},{"c":31.63,"h":31.65,"l":31.6,"n":166,"o":31.62,"t":"2026-10-09T17:30:00Z","v":4137,"vw":31.621782},{"c":31.675,"h":31.675,"l":31.62,"n":143,"o":31.66,"t":"2026-10-09T17:45:00Z","v":5822,"vw":31.644379},{"c":31.69,"h":31.7,"l":31.65,"n":270,"o":31.665,"t":"2026-10-09T18:00:00Z","v":11844,"vw":31.669294},{"c":31.66,"h":31.715,"l":31.66,"n":211,"o":31.685,"t":"2026-10-09T18:15:00Z","v":9275,"vw":31.688634},{"c":31.695,"h":31.72,"l":31.65,"n":85,"o":31.65,"t":"2026-10-09T18:30:00Z","v":1675,"vw":31.683125},{"c":31.69,"h":31.76,"l":31.67,"n":398,"o":31.7,"t":"2026-10-09T18:45:00Z","v":21881,"vw":31.714001},{"c":31.65,"h":31.69,"l":31.61,"n":232,"o":31.69,"t":"2026-10-09T19:00:00Z","v":8106,"vw":31.668234},{"c":31.735,"h":31.74,"l":31.63,"n":281,"o":31.66,"t":"2026-10-09T19:15:00Z","v":9165,"vw":31.699931},{"c":31.795,"h":31.805,"l":31.735,"n":624,"o":31.735,"t":"2026-10-09T19:30:00Z","v":36530,"vw":31.769564},{"c":31.88,"h":31.89,"l":31.75,"n":1607,"o":31.795,"t":"2026-10-09T19:45:00Z","v":96981,"vw":31.841153},{"c":31.88,"h":31.88,"l":31.88,"n":29,"o":31.88,"t":"2026-10-09T20:00:00Z","v":105495,"vw":31.88},{"c":32,"h":32.125,"l":31.94,"n":40,"o":31.94,"t":"2026-10-12T13:30:00Z","v":3373,"vw":31.985549},{"c":31.72,"h":32.08,"l":31.72,"n":162,"o":32.065,"t":"2026-10-12T13:45:00Z","v":6934,"vw":31.953531},{"c":31.755,"h":31.8,"l":31.68,"n":148,"o":31.68,"t":"2026-10-12T14:00:00Z","v":6637,"vw":31.759254},{"c":31.89,"h":31.9,"l":31.77,"n":237,"o":31.77,"t":"2026-10-12T14:15:00Z","v":8445,"vw":31.850972},{"c":31.94,"h":31.99,"l":31.91,"n":259,"o":31.96,"t":"2026-10-12T14:30:00Z","v":6774,"vw":31.943467},{"c":32.02,"h":32.0725,"l":31.98,"n":203,"o":32,"t":"2026-10-12T14:45:00Z","v":5882,"vw":32.036709},{"c":31.98,"h":32.145,"l":31.98,"n":372,"o":32.045,"t":"2026-10-12T15:00:00Z","v":12298,"vw":32.066414},{"c":32,"h":32,"l":31.93,"n":165,"o":31.96,"t":"2026-10-12T15:15:00Z","v":5187,"vw":31.971677},{"c":31.94,"h":31.98,"l":31.9,"n":264,"o":31.97,"t":"2026-10-12T15:30:00Z","v":10001,"vw":31.957675},{"c":31.85,"h":31.92,"l":31.85,"n":220,"o":31.91,"t":"2026-10-12T15:45:00Z","v":6503,"vw":31.882586},{"c":31.84,"h":32.14,"l":31.82,"n":667,"o":31.87,"t":"2026-10-12T16:00:00Z","v":33316,"vw":31.963629},{"c":31.84,"h":31.9971,"l":31.84,"n":377,"o":31.88,"t":"2026-10-12T16:15:00Z","v":18689,"vw":31.932513},{"c":31.945,"h":31.97,"l":31.86,"n":322,"o":31.86,"t":"2026-10-12T16:30:00Z","v":16722,"vw":31.939302},{"c":31.95,"h":31.98,"l":31.94,"n":127,"o":31.965,"t":"2026-10-12T16:45:00Z","v":3234,"vw":31.952813},{"c":31.945,"h":31.95,"l":31.885,"n":254,"o":31.93,"t":"2026-10-12T17:00:00Z","v":7793,"vw":31.930155},{"c":31.95,"h":31.98,"l":31.94,"n":262,"o":31.945,"t":"2026-10-12T17:15:00Z","v":10504,"vw":31.9616},{"c":31.98,"h":31.995,"l":31.94,"n":225,"o":31.96,"t":"2026-10-12T17:30:00Z","v":7938,"vw":31.963238},{"c":31.96,"h":31.99,"l":31.95,"n":139,"o":31.97,"t":"2026-10-12T17:45:00Z","v":4132,"vw":31.972035},{"c":31.93,"h":31.99,"l":31.87,"n":359,"o":31.97,"t":"2026-10-12T18:00:00Z","v":12636,"vw":31.959794},{"c":31.9,"h":31.92,"l":31.88,"n":138,"o":31.9,"t":"2026-10-12T18:15:00Z","v":4980,"vw":31.903551},{"c":31.845,"h":31.92,"l":31.845,"n":279,"o":31.91,"t":"2026-10-12T18:30:00Z","v":9346,"vw":31.881903},{"c":31.77,"h":31.8543,"l":31.77,"n":234,"o":31.845,"t":"2026-10-12T18:45:00Z","v":8925,"vw":31.819395},{"c":31.77,"h":31.8,"l":31.735,"n":249,"o":31.76,"t":"2026-10-12T19:00:00Z","v":7098,"vw":31.761219},{"c":31.745,"h":31.8,"l":31.74,"n":364,"o":31.75,"t":"2026-10-12T19:15:00Z","v":12710,"vw":31.767628},{"c":31.73,"h":31.79,"l":31.73,"n":318,"o":31.745,"t":"2026-10-12T19:30:00Z","v":12463,"vw":31.756741},{"c":31.7,"h":31.78,"l":31.68,"n":1437,"o":31.74,"t":"2026-10-12T19:45:00Z","v":61142,"vw":31.737165},{"c":31.73,"h":31.73,"l":31.73,"n":30,"o":31.73,"t":"2026-10-12T20:00:00Z","v":137068,"vw":31.73},{"c":31.95,"h":32.05,"l":31.78,"n":27,"o":32.05,"t":"2026-10-13T12:30:00Z","v":1714,"vw":31.869031},{"c":32.49,"h":32.49,"l":31.53,"n":169,"o":31.53,"t":"2026-10-13T13:30:00Z","v":19958,"vw":31.746483},{"c":32.15,"h":32.4251,"l":32.15,"n":489,"o":32.41,"t":"2026-10-13T13:45:00Z","v":35038,"vw":32.259214},{"c":31.98,"h":32.225,"l":31.98,"n":176,"o":32.225,"t":"2026-10-13T14:00:00Z","v":5705,"vw":32.057237},{"c":32.12,"h":32.12,"l":31.995,"n":196,"o":32,"t":"2026-10-13T14:15:00Z","v":5285,"vw":32.078642},{"c":32.07,"h":32.145,"l":32.06,"n":106,"o":32.07,"t":"2026-10-13T14:30:00Z","v":5726,"vw":32.090308},{"c":32.045,"h":32.05,"l":31.99,"n":167,"o":32.04,"t":"2026-10-13T14:45:00Z","v":5553,"vw":32.023608},{"c":32.27,"h":32.305,"l":32.01,"n":583,"o":32.04,"t":"2026-10-13T15:00:00Z","v":72562,"vw":32.224394},{"c":32.155,"h":32.275,"l":32.14,"n":223,"o":32.275,"t":"2026-10-13T15:15:00Z","v":8149,"vw":32.189913},{"c":32.075,"h":32.14,"l":32.075,"n":122,"o":32.14,"t":"2026-10-13T15:30:00Z","v":3747,"vw":32.1111},{"c":32.02,"h":32.075,"l":31.955,"n":268,"o":32.075,"t":"2026-10-13T15:45:00Z","v":10995,"vw":31.996839},{"c":32.1,"h":32.12,"l":32.02,"n":119,"o":32.02,"t":"2026-10-13T16:00:00Z","v":4306,"vw":32.080229},{"c":31.97,"h":32.1,"l":31.95,"n":334,"o":32.06,"t":"2026-10-13T16:15:00Z","v":17088,"vw":32.039245},{"c":32.135,"h":32.14,"l":31.97,"n":275,"o":31.97,"t":"2026-10-13T16:30:00Z","v":24231,"vw":32.013457},{"c":32.135,"h":32.15,"l":32.1,"n":115,"o":32.11,"t":"2026-10-13T16:45:00Z","v":5853,"vw":32.127463},{"c":31.95,"h":32.11,"l":31.95,"n":197,"o":32.11,"t":"2026-10-13T17:00:00Z","v":6850,"vw":32.031243},{"c":31.975,"h":31.975,"l":31.87,"n":627,"o":31.95,"t":"2026-10-13T17:15:00Z","v":38103,"vw":31.941317},{"c":32.01,"h":32.015,"l":31.96,"n":102,"o":32,"t":"2026-10-13T17:30:00Z","v":3263,"vw":31.990441},{"c":31.92,"h":32,"l":31.87,"n":363,"o":32,"t":"2026-10-13T17:45:00Z","v":19900,"vw":31.943254},{"c":31.96,"h":32.05,"l":31.91,"n":278,"o":31.92,"t":"2026-10-13T18:00:00Z","v":10702,"vw":31.981959},{"c":31.88,"h":32.005,"l":31.815,"n":352,"o":31.975,"t":"2026-10-13T18:15:00Z","v":20676,"vw":31.906048},{"c":31.82,"h":31.85,"l":31.7426,"n":228,"o":31.85,"t":"2026-10-13T18:30:00Z","v":7037,"vw":31.782751},{"c":31.87,"h":31.89,"l":31.83,"n":285,"o":31.84,"t":"2026-10-13T18:45:00Z","v":7357,"vw":31.86265},{"c":31.875,"h":31.89,"l":31.835,"n":276,"o":31.87,"t":"2026-10-13T19:00:00Z","v":9183,"vw":31.855523},{"c":31.795,"h":31.89,"l":31.785,"n":408,"o":31.875,"t":"2026-10-13T19:15:00Z","v":11924,"vw":31.829979},{"c":31.855,"h":31.88,"l":31.82,"n":421,"o":31.82,"t":"2026-10-13T19:30:00Z","v":11517,"vw":31.85163},{"c":31.88,"h":31.8875,"l":31.83,"n":1298,"o":31.855,"t":"2026-10-13T19:45:00Z","v":55315,"vw":31.852498},{"c":31.87,"h":31.87,"l":31.87,"n":36,"o":31.87,"t":"2026-10-13T20:00:00Z","v":100377,"vw":31.87},{"c":31.64,"h":31.64,"l":31.64,"n":3,"o":31.64,"t":"2026-10-14T12:30:00Z","v":320,"vw":31.64},{"c":31.03,"h":31.4923,"l":30.99,"n":291,"o":31.37,"t":"2026-10-14T13:30:00Z","v":56868,"vw":31.177133},{"c":31.04,"h":31.2013,"l":30.7201,"n":238,"o":31.04,"t":"2026-10-14T13:45:00Z","v":8696,"vw":30.953248},{"c":30.435,"h":31.025,"l":30.42,"n":596,"o":30.93,"t":"2026-10-14T14:00:00Z","v":22292,"vw":30.692013},{"c":30.31,"h":30.4,"l":30.0216,"n":401,"o":30.4,"t":"2026-10-14T14:15:00Z","v":19762,"vw":30.230586},{"c":30.265,"h":30.31,"l":30.102,"n":357,"o":30.3,"t":"2026-10-14T14:30:00Z","v":13120,"vw":30.220722},{"c":30.09,"h":30.305,"l":30.08,"n":305,"o":30.3,"t":"2026-10-14T14:45:00Z","v":9894,"vw":30.194047},{"c":30.06,"h":30.13,"l":30.01,"n":450,"o":30.09,"t":"2026-10-14T15:00:00Z","v":13785,"vw":30.066624},{"c":30.08,"h":30.17,"l":30.06,"n":348,"o":30.06,"t":"2026-10-14T15:15:00Z","v":9544,"vw":30.12013},{"c":30.2,"h":30.2425,"l":30.04,"n":397,"o":30.08,"t":"2026-10-14T15:30:00Z","v":12486,"vw":30.138477},{"c":30.31,"h":30.34,"l":30.195,"n":328,"o":30.195,"t":"2026-10-14T15:45:00Z","v":9488,"vw":30.296995},{"c":30.215,"h":30.395,"l":30.215,"n":423,"o":30.305,"t":"2026-10-14T16:00:00Z","v":14054,"vw":30.319422},{"c":30.17,"h":30.23,"l":30.16,"n":336,"o":30.23,"t":"2026-10-14T16:15:00Z","v":12088,"vw":30.191184},{"c":30.12,"h":30.195,"l":30.09,"n":220,"o":30.17,"t":"2026-10-14T16:30:00Z","v":10980,"vw":30.140421},{"c":30.095,"h":30.21,"l":30.07,"n":298,"o":30.135,"t":"2026-10-14T16:45:00Z","v":11069,"vw":30.15373},{"c":30.1,"h":30.15,"l":30.07,"n":224,"o":30.095,"t":"2026-10-14T17:00:00Z","v":5868,"vw":30.120996},{"c":30.205,"h":30.21,"l":30.1,"n":328,"o":30.1,"t":"2026-10-14T17:15:00Z","v":14153,"vw":30.16765},{"c":30.1667,"h":30.23,"l":30.12,"n":362,"o":30.205,"t":"2026-10-14T17:30:00Z","v":8614,"vw":30.178619},{"c":30.13,"h":30.15,"l":30.09,"n":393,"o":30.14,"t":"2026-10-14T17:45:00Z","v":11318,"vw":30.120414},{"c":30.02,"h":30.13,"l":29.94,"n":629,"o":30.11,"t":"2026-10-14T18:00:00Z","v":23361,"vw":30.019111},{"c":30.05,"h":30.08,"l":30.01,"n":433,"o":30.035,"t":"2026-10-14T18:15:00Z","v":11040,"vw":30.045589},{"c":30,"h":30.06,"l":30,"n":627,"o":30.04,"t":"2026-10-14T18:30:00Z","v":18414,"vw":30.024797},{"c":30.32,"h":30.36,"l":29.99,"n":699,"o":29.99,"t":"2026-10-14T18:45:00Z","v":35701,"vw":30.143898},{"c":30.42,"h":30.44,"l":30.285,"n":589,"o":30.32,"t":"2026-10-14T19:00:00Z","v":18274,"vw":30.381826},{"c":30.5,"h":30.575,"l":30.39,"n":634,"o":30.39,"t":"2026-10-14T19:15:00Z","v":27734,"vw":30.507679},{"c":30.38,"h":30.49,"l":30.34,"n":723,"o":30.48,"t":"2026-10-14T19:30:00Z","v":26484,"vw":30.386977},{"c":30.61,"h":30.61,"l":30.36,"n":2663,"o":30.38,"t":"2026-10-14T19:45:00Z","v":138704,"vw":30.487571},{"c":30.61,"h":30.61,"l":30.61,"n":32,"o":30.61,"t":"2026-10-14T20:00:00Z","v":192828,"vw":30.61},{"c":30.85,"h":30.85,"l":30.85,"n":4,"o":30.85,"t":"2026-10-15T11:30:00Z","v":103,"vw":30.85},{"c":31.05,"h":31.31,"l":30.7,"n":141,"o":30.7,"t":"2026-10-15T13:30:00Z","v":8308,"vw":30.9016},{"c":31.03,"h":31.13,"l":30.905,"n":194,"o":31,"t":"2026-10-15T13:45:00Z","v":14057,"vw":31.039544},{"c":31.18,"h":31.27,"l":31.01,"n":856,"o":31.1,"t":"2026-10-15T14:00:00Z","v":45075,"vw":31.191465},{"c":31.06,"h":31.23,"l":30.92,"n":304,"o":31.2,"t":"2026-10-15T14:15:00Z","v":16104,"vw":31.05506},{"c":31.28,"h":31.36,"l":31.06,"n":565,"o":31.06,"t":"2026-10-15T14:30:00Z","v":43460,"vw":31.209058},{"c":31.45,"h":31.45,"l":31.215,"n":562,"o":31.25,"t":"2026-10-15T14:45:00Z","v":33515,"vw":31.320546},{"c":31.595,"h":31.66,"l":31.48,"n":686,"o":31.48,"t":"2026-10-15T15:00:00Z","v":54270,"vw":31.57129},{"c":31.61,"h":31.63,"l":31.5,"n":417,"o":31.56,"t":"2026-10-15T15:15:00Z","v":17979,"vw":31.567372},{"c":31.49,"h":31.615,"l":31.49,"n":335,"o":31.59,"t":"2026-10-15T15:30:00Z","v":9752,"vw":31.57807},{"c":31.54,"h":31.56,"l":31.46,"n":224,"o":31.5,"t":"2026-10-15T15:45:00Z","v":6803,"vw":31.503127},{"c":31.43,"h":31.54,"l":31.41,"n":285,"o":31.54,"t":"2026-10-15T16:00:00Z","v":17751,"vw":31.467775},{"c":31.5,"h":31.5,"l":31.39,"n":214,"o":31.4,"t":"2026-10-15T16:15:00Z","v":9223,"vw":31.429424},{"c":31.48,"h":31.555,"l":31.48,"n":285,"o":31.5,"t":"2026-10-15T16:30:00Z","v":8403,"vw":31.522074},{"c":31.505,"h":31.53,"l":31.45,"n":246,"o":31.51,"t":"2026-10-15T16:45:00Z","v":10017,"vw":31.494248},{"c":31.495,"h":31.56,"l":31.49,"n":505,"o":31.505,"t":"2026-10-15T17:00:00Z","v":23477,"vw":31.515625},{"c":31.5,"h":31.53,"l":31.45,"n":365,"o":31.495,"t":"2026-10-15T17:15:00Z","v":10694,"vw":31.498243},{"c":31.55,"h":31.595,"l":31.49,"n":513,"o":31.505,"t":"2026-10-15T17:30:00Z","v":16966,"vw":31.545571},{"c":31.82,"h":31.83,"l":31.52,"n":438,"o":31.54,"t":"2026-10-15T17:45:00Z","v":53040,"vw":31.657371},{"c":31.71,"h":31.85,"l":31.7,"n":341,"o":31.82,"t":"2026-10-15T18:00:00Z","v":14596,"vw":31.765262},{"c":31.715,"h":31.745,"l":31.655,"n":370,"o":31.72,"t":"2026-10-15T18:15:00Z","v":14823,"vw":31.70521},{"c":31.715,"h":31.825,"l":31.665,"n":519,"o":31.715,"t":"2026-10-15T18:30:00Z","v":14106,"vw":31.733928},{"c":31.8401,"h":31.875,"l":31.69,"n":366,"o":31.715,"t":"2026-10-15T18:45:00Z","v":14147,"vw":31.790529},{"c":31.825,"h":31.89,"l":31.78,"n":551,"o":31.835,"t":"2026-10-15T19:00:00Z","v":23878,"vw":31.842544},{"c":32,"h":32.1,"l":31.81,"n":801,"o":31.815,"t":"2026-10-15T19:15:00Z","v":86189,"vw":31.973734},{"c":32.019,"h":32.08,"l":31.98,"n":1394,"o":31.98,"t":"2026-10-15T19:30:00Z","v":60860,"vw":32.026975},{"c":32.09,"h":32.19,"l":31.89,"n":2713,"o":32.01,"t":"2026-10-15T19:45:00Z","v":171884,"vw":32.086431},{"c":32.13,"h":32.13,"l":32.13,"n":36,"o":32.13,"t":"2026-10-15T20:00:00Z","v":158786,"vw":32.13},{"c":32.14,"h":32.14,"l":32.14,"n":7,"o":32.14,"t":"2026-10-16T12:30:00Z","v":202,"vw":32.14},{"c":32.355,"h":32.57,"l":32.25,"n":149,"o":32.5,"t":"2026-10-16T13:30:00Z","v":19897,"vw":32.471958},{"c":32.145,"h":32.365,"l":31.96,"n":195,"o":32.365,"t":"2026-10-16T13:45:00Z","v":15816,"vw":32.173409},{"c":31.82,"h":32.17,"l":31.68,"n":344,"o":32.17,"t":"2026-10-16T14:00:00Z","v":15543,"vw":31.819669},{"c":31.65,"h":31.875,"l":31.65,"n":213,"o":31.8,"t":"2026-10-16T14:15:00Z","v":6996,"vw":31.764399},{"c":31.68,"h":31.8,"l":31.65,"n":99,"o":31.65,"t":"2026-10-16T14:30:00Z","v":3261,"vw":31.694913},{"c":31.715,"h":31.86,"l":31.66,"n":246,"o":31.71,"t":"2026-10-16T14:45:00Z","v":8363,"vw":31.750795},{"c":31.63,"h":31.705,"l":31.51,"n":209,"o":31.705,"t":"2026-10-16T15:00:00Z","v":5400,"vw":31.572138},{"c":31.75,"h":31.755,"l":31.61,"n":181,"o":31.615,"t":"2026-10-16T15:15:00Z","v":5468,"vw":31.682993},{"c":31.635,"h":31.84,"l":31.61,"n":195,"o":31.76,"t":"2026-10-16T15:30:00Z","v":5828,"vw":31.697014},{"c":31.53,"h":31.69,"l":31.48,"n":222,"o":31.61,"t":"2026-10-16T15:45:00Z","v":9244,"vw":31.577911},{"c":31.575,"h":31.59,"l":31.48,"n":199,"o":31.48,"t":"2026-10-16T16:00:00Z","v":8507,"vw":31.546775},{"c":31.61,"h":31.61,"l":31.55,"n":131,"o":31.575,"t":"2026-10-16T16:15:00Z","v":4124,"vw":31.573384},{"c":31.47,"h":31.575,"l":31.425,"n":236,"o":31.575,"t":"2026-10-16T16:30:00Z","v":7256,"vw":31.494653},{"c":31.39,"h":31.49,"l":31.38,"n":185,"o":31.445,"t":"2026-10-16T16:45:00Z","v":6618,"vw":31.432859},{"c":31.28,"h":31.43,"l":31.28,"n":199,"o":31.43,"t":"2026-10-16T17:00:00Z","v":7635,"vw":31.341016},{"c":31.26,"h":31.3,"l":31.21,"n":231,"o":31.25,"t":"2026-10-16T17:15:00Z","v":6812,"vw":31.251853},{"c":31.41,"h":31.415,"l":31.26,"n":128,"o":31.26,"t":"2026-10-16T17:30:00Z","v":6004,"vw":31.309564},{"c":31.175,"h":31.36,"l":31.15,"n":234,"o":31.36,"t":"2026-10-16T17:45:00Z","v":8792,"vw":31.250791},{"c":31.1799,"h":31.19,"l":31.045,"n":219,"o":31.125,"t":"2026-10-16T18:00:00Z","v":10991,"vw":31.126008},{"c":31.125,"h":31.22,"l":31.07,"n":165,"o":31.22,"t":"2026-10-16T18:15:00Z","v":5710,"vw":31.148641},{"c":31.135,"h":31.15,"l":31.08,"n":191,"o":31.125,"t":"2026-10-16T18:30:00Z","v":5253,"vw":31.114755},{"c":31.22,"h":31.28,"l":31.16,"n":332,"o":31.16,"t":"2026-10-16T18:45:00Z","v":11058,"vw":31.209843},{"c":31.33,"h":31.33,"l":31.19,"n":263,"o":31.22,"t":"2026-10-16T19:00:00Z","v":9888,"vw":31.236262},{"c":31.36,"h":31.455,"l":31.34,"n":396,"o":31.34,"t":"2026-10-16T19:15:00Z","v":12692,"vw":31.384713},{"c":31.43,"h":31.47,"l":31.35,"n":686,"o":31.38,"t":"2026-10-16T19:30:00Z","v":25235,"vw":31.416991},{"c":31.54,"h":31.57,"l":31.395,"n":1757,"o":31.44,"t":"2026-10-16T19:45:00Z","v":89729,"vw":31.506098},{"c":31.54,"h":31.54,"l":31.54,"n":44,"o":31.54,"t":"2026-10-16T20:00:00Z","v":211806,"vw":31.54},{"c":31.7,"h":31.8,"l":31.7,"n":5,"o":31.8,"t":"2026-10-19T11:30:00Z","v":203,"vw":31.75},{"c":31.326,"h":32.11,"l":31.24,"n":62,"o":31.55,"t":"2026-10-19T13:30:00Z","v":4321,"vw":31.617134},{"c":31.42,"h":31.495,"l":31.235,"n":325,"o":31.285,"t":"2026-10-19T13:45:00Z","v":13012,"vw":31.353104},{"c":31.27,"h":31.485,"l":31.165,"n":363,"o":31.35,"t":"2026-10-19T14:00:00Z","v":12803,"vw":31.328826},{"c":31.249,"h":31.44,"l":31.24,"n":287,"o":31.29,"t":"2026-10-19T14:15:00Z","v":12168,"vw":31.34307},{"c":31.241,"h":31.285,"l":31.19,"n":290,"o":31.25,"t":"2026-10-19T14:30:00Z","v":8027,"vw":31.268879},{"c":31.17,"h":31.2744,"l":31.1643,"n":373,"o":31.25,"t":"2026-10-19T14:45:00Z","v":13967,"vw":31.217102},{"c":31.31,"h":31.34,"l":31.19,"n":467,"o":31.19,"t":"2026-10-19T15:00:00Z","v":28986,"vw":31.254089},{"c":31.325,"h":31.4,"l":31.26,"n":313,"o":31.33,"t":"2026-10-19T15:15:00Z","v":12324,"vw":31.323322},{"c":31.29,"h":31.37,"l":31.28,"n":327,"o":31.3,"t":"2026-10-19T15:30:00Z","v":15919,"vw":31.318612},{"c":31.29,"h":31.34,"l":31.29,"n":317,"o":31.29,"t":"2026-10-19T15:45:00Z","v":11491,"vw":31.306135},{"c":31.225,"h":31.315,"l":31.2,"n":345,"o":31.28,"t":"2026-10-19T16:00:00Z","v":14036,"vw":31.270057},{"c":31.26,"h":31.275,"l":31.2,"n":270,"o":31.225,"t":"2026-10-19T16:15:00Z","v":13224,"vw":31.237148},{"c":31.2,"h":31.27,"l":31.2,"n":350,"o":31.23,"t":"2026-10-19T16:30:00Z","v":20819,"vw":31.257566},{"c":31.2,"h":31.24,"l":31.2,"n":256,"o":31.21,"t":"2026-10-19T16:45:00Z","v":6726,"vw":31.219474},{"c":31.2,"h":31.24,"l":31.145,"n":314,"o":31.2,"t":"2026-10-19T17:00:00Z","v":7185,"vw":31.201317},{"c":31.22,"h":31.235,"l":31.2,"n":203,"o":31.205,"t":"2026-10-19T17:15:00Z","v":6678,"vw":31.220031},{"c":31.32,"h":31.32,"l":31.2,"n":459,"o":31.22,"t":"2026-10-19T17:30:00Z","v":14501,"vw":31.234608},{"c":31.21,"h":31.28,"l":31.21,"n":287,"o":31.28,"t":"2026-10-19T17:45:00Z","v":7645,"vw":31.240146},{"c":31.21,"h":31.28,"l":31.2,"n":382,"o":31.235,"t":"2026-10-19T18:00:00Z","v":12152,"vw":31.231865},{"c":31.255,"h":31.29,"l":31.21,"n":406,"o":31.21,"t":"2026-10-19T18:15:00Z","v":12188,"vw":31.26723},{"c":31.2,"h":31.275,"l":31.2,"n":282,"o":31.25,"t":"2026-10-19T18:30:00Z","v":7215,"vw":31.236702},{"c":31.32,"h":31.375,"l":31.215,"n":659,"o":31.215,"t":"2026-10-19T18:45:00Z","v":27330,"vw":31.298341},{"c":31.32,"h":31.35,"l":31.3,"n":536,"o":31.32,"t":"2026-10-19T19:00:00Z","v":17590,"vw":31.32435},{"c":31.42,"h":31.435,"l":31.32,"n":665,"o":31.32,"t":"2026-10-19T19:15:00Z","v":33010,"vw":31.388255},{"c":31.42,"h":31.45,"l":31.3901,"n":1014,"o":31.41,"t":"2026-10-19T19:30:00Z","v":37226,"vw":31.422672},{"c":31.45,"h":31.45,"l":31.29,"n":3641,"o":31.41,"t":"2026-10-19T19:45:00Z","v":263824,"vw":31.359326},{"c":31.44,"h":31.44,"l":31.44,"n":42,"o":31.44,"t":"2026-10-19T20:00:00Z","v":133088,"vw":31.44},{"c":31.55,"h":31.8,"l":31.55,"n":27,"o":31.8,"t":"2026-10-20T12:45:00Z","v":1153,"vw":31.675},{"c":32.02,"h":32.11,"l":31.5,"n":111,"o":31.56,"t":"2026-10-20T13:30:00Z","v":14057,"vw":31.628934},{"c":32.365,"h":32.49,"l":32.035,"n":185,"o":32.035,"t":"2026-10-20T13:45:00Z","v":9175,"vw":32.364605},{"c":32.175,"h":32.26,"l":32.03,"n":185,"o":32.26,"t":"2026-10-20T14:00:00Z","v":4737,"vw":32.17923},{"c":32.09,"h":32.225,"l":32.09,"n":175,"o":32.21,"t":"2026-10-20T14:15:00Z","v":4808,"vw":32.144582},{"c":32.19,"h":32.27,"l":32.06,"n":186,"o":32.1,"t":"2026-10-20T14:30:00Z","v":8623,"vw":32.146327},{"c":32.225,"h":32.26,"l":32.15,"n":271,"o":32.15,"t":"2026-10-20T14:45:00Z","v":10087,"vw":32.218144},{"c":32.08,"h":32.235,"l":32.07,"n":372,"o":32.23,"t":"2026-10-20T15:00:00Z","v":10807,"vw":32.183066},{"c":32.17,"h":32.17,"l":32.09,"n":127,"o":32.105,"t":"2026-10-20T15:15:00Z","v":5853,"vw":32.121893},{"c":32.16,"h":32.25,"l":31.98,"n":396,"o":32.15,"t":"2026-10-20T15:30:00Z","v":21546,"vw":32.100225},{"c":32.1,"h":32.175,"l":32.09,"n":187,"o":32.145,"t":"2026-10-20T15:45:00Z","v":9773,"vw":32.1071},{"c":32.155,"h":32.155,"l":32.06,"n":219,"o":32.14,"t":"2026-10-20T16:00:00Z","v":15348,"vw":32.084015},{"c":32.14,"h":32.195,"l":32.08,"n":125,"o":32.175,"t":"2026-10-20T16:15:00Z","v":4479,"vw":32.111871},{"c":32.15,"h":32.15,"l":32.1,"n":142,"o":32.11,"t":"2026-10-20T16:30:00Z","v":4978,"vw":32.126523},{"c":32.255,"h":32.255,"l":32.12,"n":232,"o":32.16,"t":"2026-10-20T16:45:00Z","v":9707,"vw":32.168787},{"c":32.46,"h":32.505,"l":32.26,"n":557,"o":32.26,"t":"2026-10-20T17:00:00Z","v":49886,"vw":32.418663},{"c":32.54,"h":32.58,"l":32.42,"n":714,"o":32.46,"t":"2026-10-20T17:15:00Z","v":97036,"vw":32.495643},{"c":32.57,"h":32.635,"l":32.51,"n":378,"o":32.5799,"t":"2026-10-20T17:30:00Z","v":28450,"vw":32.559092},{"c":32.855,"h":32.855,"l":32.53,"n":415,"o":32.55,"t":"2026-10-20T17:45:00Z","v":26380,"vw":32.703436},{"c":32.85,"h":32.92,"l":32.8,"n":833,"o":32.92,"t":"2026-10-20T18:00:00Z","v":78566,"vw":32.869094},{"c":32.84,"h":32.905,"l":32.81,"n":546,"o":32.905,"t":"2026-10-20T18:15:00Z","v":42620,"vw":32.860254},{"c":32.69,"h":32.83,"l":32.5888,"n":299,"o":32.83,"t":"2026-10-20T18:30:00Z","v":13769,"vw":32.702995},{"c":33.07,"h":33.19,"l":32.72,"n":1018,"o":32.72,"t":"2026-10-20T18:45:00Z","v":64698,"vw":32.958408},{"c":32.94,"h":33.11,"l":32.94,"n":429,"o":33.07,"t":"2026-10-20T19:00:00Z","v":16398,"vw":33.058004},{"c":33.1,"h":33.1,"l":32.91,"n":562,"o":32.915,"t":"2026-10-20T19:15:00Z","v":26550,"vw":32.988751},{"c":32.98,"h":33.23,"l":32.955,"n":1468,"o":33.13,"t":"2026-10-20T19:30:00Z","v":105769,"vw":33.140009},{"c":32.99,"h":33.25,"l":32.8374,"n":2744,"o":32.98,"t":"2026-10-20T19:45:00Z","v":191402,"vw":33.056441},{"c":32.96,"h":32.96,"l":32.96,"n":41,"o":32.96,"t":"2026-10-20T20:00:00Z","v":160747,"vw":32.96},{"c":33.1,"h":33.1,"l":33.1,"n":7,"o":33.1,"t":"2026-10-21T12:00:00Z","v":249,"vw":33.1},{"c":33.26,"h":33.26,"l":32.93,"n":130,"o":33.19,"t":"2026-10-21T13:30:00Z","v":10720,"vw":33.123473},{"c":33.285,"h":33.425,"l":33.095,"n":830,"o":33.2,"t":"2026-10-21T13:45:00Z","v":85145,"vw":33.28169},{"c":32.94,"h":33.285,"l":32.72,"n":424,"o":33.285,"t":"2026-10-21T14:00:00Z","v":29075,"vw":32.857771},{"c":32.98,"h":33.0695,"l":32.955,"n":191,"o":32.99,"t":"2026-10-21T14:15:00Z","v":6426,"vw":32.988574},{"c":33.125,"h":33.125,"l":32.985,"n":185,"o":32.99,"t":"2026-10-21T14:30:00Z","v":5258,"vw":33.044652},{"c":33.225,"h":33.3,"l":33.13,"n":433,"o":33.14,"t":"2026-10-21T14:45:00Z","v":16510,"vw":33.234966},{"c":33.335,"h":33.35,"l":33.22,"n":362,"o":33.22,"t":"2026-10-21T15:00:00Z","v":16412,"vw":33.27796},{"c":33.51,"h":33.51,"l":33.35,"n":614,"o":33.35,"t":"2026-10-21T15:15:00Z","v":38381,"vw":33.393458},{"c":33.47,"h":33.695,"l":33.47,"n":558,"o":33.555,"t":"2026-10-21T15:30:00Z","v":31389,"vw":33.605526},{"c":33.51,"h":33.54,"l":33.5,"n":133,"o":33.5,"t":"2026-10-21T15:45:00Z","v":3808,"vw":33.514033},{"c":33.465,"h":33.48,"l":33.41,"n":414,"o":33.48,"t":"2026-10-21T16:00:00Z","v":18900,"vw":33.457214},{"c":33.42,"h":33.465,"l":33.37,"n":268,"o":33.465,"t":"2026-10-21T16:15:00Z","v":9521,"vw":33.421435},{"c":33.49,"h":33.575,"l":33.455,"n":227,"o":33.4557,"t":"2026-10-21T16:30:00Z","v":10086,"vw":33.512596},{"c":33.46,"h":33.49,"l":33.4575,"n":188,"o":33.49,"t":"2026-10-21T16:45:00Z","v":4808,"vw":33.473223},{"c":33.53,"h":33.53,"l":33.42,"n":412,"o":33.46,"t":"2026-10-21T17:00:00Z","v":16272,"vw":33.464678},{"c":33.35,"h":33.53,"l":33.34,"n":464,"o":33.53,"t":"2026-10-21T17:15:00Z","v":23307,"vw":33.442987},{"c":33.33,"h":33.4,"l":33.3101,"n":179,"o":33.34,"t":"2026-10-21T17:30:00Z","v":8476,"vw":33.34805},{"c":33.405,"h":33.42,"l":33.33,"n":330,"o":33.34,"t":"2026-10-21T17:45:00Z","v":15288,"vw":33.388265},{"c":33.46,"h":33.46,"l":33.4,"n":327,"o":33.43,"t":"2026-10-21T18:00:00Z","v":12800,"vw":33.432398},{"c":33.43,"h":33.48,"l":33.41,"n":253,"o":33.47,"t":"2026-10-21T18:15:00Z","v":9515,"vw":33.435575},{"c":33.43,"h":33.48,"l":33.415,"n":362,"o":33.4251,"t":"2026-10-21T18:30:00Z","v":16214,"vw":33.451974},{"c":33.23,"h":33.42,"l":33.23,"n":415,"o":33.42,"t":"2026-10-21T18:45:00Z","v":21377,"vw":33.371813},{"c":33.08,"h":33.21,"l":33.02,"n":434,"o":33.21,"t":"2026-10-21T19:00:00Z","v":13890,"vw":33.103562},{"c":33.245,"h":33.25,"l":33.085,"n":432,"o":33.09,"t":"2026-10-21T19:15:00Z","v":17855,"vw":33.210592},{"c":33.11,"h":33.27,"l":33.11,"n":664,"o":33.27,"t":"2026-10-21T19:30:00Z","v":26797,"vw":33.205283},{"c":33.05,"h":33.17,"l":33.04,"n":2085,"o":33.11,"t":"2026-10-21T19:45:00Z","v":115699,"vw":33.10198},{"c":33.06,"h":33.08,"l":33.06,"n":43,"o":33.08,"t":"2026-10-21T20:00:00Z","v":117730,"vw":33.060098},{"c":33.67,"h":33.68,"l":33.35,"n":47,"o":33.42,"t":"2026-10-22T13:30:00Z","v":6927,"vw":33.444273},{"c":33.61,"h":33.78,"l":33.44,"n":62,"o":33.44,"t":"2026-10-22T13:45:00Z","v":4911,"vw":33.616145},{"c":33.67,"h":33.81,"l":33.61,"n":343,"o":33.62,"t":"2026-10-22T14:00:00Z","v":28005,"vw":33.703301},{"c":33.6,"h":33.76,"l":33.5305,"n":116,"o":33.64,"t":"2026-10-22T14:15:00Z","v":11910,"vw":33.620194},{"c":33.73,"h":33.78,"l":33.64,"n":169,"o":33.66,"t":"2026-10-22T14:30:00Z","v":10378,"vw":33.686516},{"c":33.87,"h":33.87,"l":33.67,"n":329,"o":33.77,"t":"2026-10-22T14:45:00Z","v":15363,"vw":33.793636},{"c":33.8,"h":33.8825,"l":33.69,"n":159,"o":33.83,"t":"2026-10-22T15:00:00Z","v":5561,"vw":33.781286},{"c":33.66,"h":33.79,"l":33.66,"n":234,"o":33.77,"t":"2026-10-22T15:15:00Z","v":21828,"vw":33.75961},{"c":33.52,"h":33.67,"l":33.47,"n":318,"o":33.65,"t":"2026-10-22T15:30:00Z","v":20461,"vw":33.595379},{"c":33.64,"h":33.71,"l":33.55,"n":318,"o":33.55,"t":"2026-10-22T15:45:00Z","v":13597,"vw":33.623773},{"c":33.55,"h":33.65,"l":33.55,"n":161,"o":33.63,"t":"2026-10-22T16:00:00Z","v":7376,"vw":33.607628},{"c":33.5601,"h":33.65,"l":33.56,"n":159,"o":33.58,"t":"2026-10-22T16:15:00Z","v":6618,"vw":33.600183},{"c":33.43,"h":33.605,"l":33.43,"n":221,"o":33.58,"t":"2026-10-22T16:30:00Z","v":9786,"vw":33.498487},{"c":33.45,"h":33.45,"l":33.4,"n":100,"o":33.4,"t":"2026-10-22T16:45:00Z","v":2811,"vw":33.431679},{"c":33.445,"h":33.49,"l":33.44,"n":184,"o":33.49,"t":"2026-10-22T17:00:00Z","v":6134,"vw":33.455816},{"c":33.49,"h":33.61,"l":33.47,"n":306,"o":33.47,"t":"2026-10-22T17:15:00Z","v":18160,"vw":33.562813},{"c":33.55,"h":33.55,"l":33.485,"n":81,"o":33.5,"t":"2026-10-22T17:30:00Z","v":2827,"vw":33.516786},{"c":33.63,"h":33.65,"l":33.52,"n":242,"o":33.55,"t":"2026-10-22T17:45:00Z","v":15645,"vw":33.554606},{"c":33.55,"h":33.59,"l":33.43,"n":328,"o":33.59,"t":"2026-10-22T18:00:00Z","v":15244,"vw":33.488482},{"c":33.57,"h":33.61,"l":33.55,"n":109,"o":33.565,"t":"2026-10-22T18:15:00Z","v":3139,"vw":33.574439},{"c":33.53,"h":33.59,"l":33.5,"n":198,"o":33.58,"t":"2026-10-22T18:30:00Z","v":9579,"vw":33.549718},{"c":33.555,"h":33.57,"l":33.5,"n":183,"o":33.53,"t":"2026-10-22T18:45:00Z","v":8344,"vw":33.525042},{"c":33.675,"h":33.675,"l":33.54,"n":288,"o":33.555,"t":"2026-10-22T19:00:00Z","v":15633,"vw":33.579081},{"c":33.89,"h":33.92,"l":33.68,"n":516,"o":33.685,"t":"2026-10-22T19:15:00Z","v":22889,"vw":33.769941},{"c":33.915,"h":33.96,"l":33.835,"n":883,"o":33.89,"t":"2026-10-22T19:30:00Z","v":36300,"vw":33.895826},{"c":34.07,"h":34.16,"l":33.87,"n":2259,"o":33.915,"t":"2026-10-22T19:45:00Z","v":109496,"vw":34.03925},{"c":34.07,"h":34.07,"l":34.07,"n":37,"o":34.07,"t":"2026-10-22T20:00:00Z","v":146587,"vw":34.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8698146105174535,"strike":43.89629221034907,"iv":0.9144479050419674,"gamma":0.032078740707672575,"theta":-0.04319741132231394,"vega":0.02682791214221345,"rho":0.004609711698181193,"breakevenPct":31.394501969082835},{"delta":0.25,"premium":1.0486042938876574,"strike":41.01860941483123,"iv":0.8194484162547139,"gamma":0.04046774384065841,"theta":-0.04412574089101857,"vega":0.030451313091456298,"rho":0.005792253538928922,"breakevenPct":23.47289025159639},{"delta":0.3,"premium":1.3882420042770147,"strike":39.87252665240995,"iv":0.8467780951551371,"gamma":0.042429627491614254,"theta":-0.049526204537923495,"vega":0.033083155297295705,"rho":0.006870443417958031,"breakevenPct":21.10586632429399},{"delta":0.35,"premium":1.6991525423728815,"strike":38.60677966101695,"iv":0.852671186440678,"gamma":0.045276271186440675,"theta":-0.05334610169491525,"vega":0.03553254237288136,"rho":0.007969556034274003,"breakevenPct":18.303293816817813},{"delta":0.4,"premium":1.684632683658171,"strike":36.53073463268366,"iv":0.6796862068965517,"gamma":0.05899610194902549,"theta":-0.04464632683658171,"vega":0.03695082458770615,"rho":0.009296789187942012,"breakevenPct":12.167206681367277},{"delta":0.45,"premium":2.0144117647058826,"strike":35.713725490196076,"iv":0.6921623529411765,"gamma":0.05948823529411765,"theta":-0.04672745098039216,"vega":0.03794313725490196,"rho":0.010386764611577238,"breakevenPct":10.737121382160145},{"delta":0.5,"premium":2.27902576489533,"strike":34.78099838969404,"iv":0.6643272141706924,"gamma":0.06241529790660226,"theta":-0.04538760064412238,"vega":0.03823429951690821,"rho":0.011522853762732597,"breakevenPct":8.776120207189225},{"delta":0.55,"premium":2.662825732899023,"strike":33.97557003257329,"iv":0.6713465798045603,"gamma":0.0613413680781759,"theta":-0.04568045602605863,"vega":0.03797312703583062,"rho":0.012576842326311243,"breakevenPct":7.538584577259497},{"delta":0.6,"premium":3.090350162866449,"strike":33.16123778501629,"iv":0.6762325732899023,"gamma":0.059386970684039087,"theta":-0.04502899022801303,"vega":0.037077361563517916,"rho":0.013595876999399079,"breakevenPct":6.4032519750006855},{"delta":0.65,"premium":3.325034013605442,"strike":32.45442176870748,"iv":0.6313714285714286,"gamma":0.06090952380952381,"theta":-0.040644489795918365,"vega":0.0354269387755102,"rho":0.014758817572973553,"breakevenPct":5.017481016474685},{"delta":0.7,"premium":3.870253164556961,"strike":31.57974683544304,"iv":0.6393017721518985,"gamma":0.05707873417721521,"theta":-0.038781012658227844,"vega":0.03335949367088608,"rho":0.015691181782004578,"breakevenPct":4.050484297035522},{"delta":0.75,"premium":5.028768844221105,"strike":30.319095477386934,"iv":0.7423243718592965,"gamma":0.04462939698492462,"theta":-0.0411,"vega":0.03049773869346734,"rho":0.01616211872998625,"breakevenPct":3.7507024408806546},{"delta":0.8,"premium":5.849684210526316,"strike":29.214736842105264,"iv":0.7559313684210527,"gamma":0.03845221052631579,"theta":-0.03725221052631579,"vega":0.02679452631578947,"rho":0.016880662796167074,"breakevenPct":2.9187585929896627},{"delta":0.85,"premium":6.836074270557027,"strike":27.954907161803714,"iv":0.7677068965517242,"gamma":0.031651989389920435,"theta":-0.031956498673740064,"vega":0.02241511936339523,"rho":0.01746935381269705,"breakevenPct":2.1161767900227186},{"delta":0.9,"premium":8.069620253164558,"strike":26.468354430379748,"iv":0.7566088607594936,"gamma":0.023670886075949363,"theta":-0.024141772151898732,"vega":0.01653291139240506,"rho":0.017863818570442665,"breakevenPct":1.3735681935553405}],"put":[{"delta":0.1,"premium":0.46389568319035324,"strike":25.444478415951767,"iv":0.907872570689676,"gamma":0.020056332492317384,"theta":-0.02589499345379828,"vega":0.01674716470359538,"rho":-0.0031354285937356488,"breakevenPct":26.678653558082146},{"delta":0.15,"premium":0.7368686868686868,"strike":27.237373737373737,"iv":0.8812343434343435,"gamma":0.027586868686868684,"theta":-0.03335252525252525,"vega":0.022374747474747474,"rho":-0.00470009655661599,"breakevenPct":22.217478572042708},{"delta":0.2,"premium":1.1190457413249213,"strike":28.550473186119874,"iv":0.8974624605678233,"gamma":0.03222570977917981,"theta":-0.04074148264984227,"vega":0.026762460567823346,"rho":-0.006368996194615473,"breakevenPct":19.485097021441288},{"delta":0.25,"premium":1.5961678832116788,"strike":29.523114355231144,"iv":0.9626588807785887,"gamma":0.03426009732360097,"theta":-0.0494632603406326,"vega":0.03046009732360097,"rho":-0.008105003956752973,"breakevenPct":18.03068250067665},{"delta":0.3,"premium":1.7251700680272106,"strike":31.10544217687075,"iv":0.8236697278911564,"gamma":0.04395714285714286,"theta":-0.04614965986394557,"vega":0.03337414965986394,"rho":-0.009587892027585566,"breakevenPct":13.76497766702807},{"delta":0.35,"premium":2.532993197278911,"strike":31.95578231292517,"iv":0.9548772108843536,"gamma":0.04038571428571429,"theta":-0.05703401360544216,"vega":0.035585034013605445,"rho":-0.011573010087538742,"breakevenPct":13.640184573976347},{"delta":0.4,"premium":2.222129783693844,"strike":33.12645590682197,"iv":0.7199627287853577,"gamma":0.055950748752079865,"theta":-0.04424359400998336,"vega":0.03703910149750416,"rho":-0.01272492668173535,"breakevenPct":9.291675599858761},{"delta":0.45,"premium":2.367720465890183,"strike":33.95840266222962,"iv":0.6486648918469218,"gamma":0.06352146422628951,"theta":-0.04058302828618968,"vega":0.03795424292845258,"rho":-0.014215850199141573,"breakevenPct":7.277128863107032},{"delta":0.5,"premium":3.1282649253731343,"strike":34.88619402985075,"iv":0.7134255597014925,"gamma":0.05822835820895522,"theta":-0.044919589552238806,"vega":0.03826585820895522,"rho":-0.016157300644641104,"breakevenPct":6.786236852134986},{"delta":0.55,"premium":3.9519764957264973,"strike":35.93803418803419,"iv":0.7626292735042736,"gamma":0.0540292735042735,"theta":-0.047563675213675216,"vega":0.038018589743589744,"rho":-0.018154767304264744,"breakevenPct":6.11664898060554},{"delta":0.6,"premium":4.187152317880795,"strike":36.62384105960265,"iv":0.7044754966887417,"gamma":0.057043973509933774,"theta":-0.04227258278145695,"vega":0.036939470198675495,"rho":-0.019703012309532385,"breakevenPct":4.793986669439812},{"delta":0.65,"premium":4.765989847715738,"strike":37.54822335025381,"iv":0.6885776649746194,"gamma":0.056039593908629434,"theta":-0.03921928934010152,"vega":0.035532487309644666,"rho":-0.021511707348915703,"breakevenPct":3.7797666494333044},{"delta":0.7,"premium":5.779828850855745,"strike":38.78728606356968,"iv":0.7164858190709047,"gamma":0.05045085574572127,"theta":-0.037982885085574576,"vega":0.033325427872860636,"rho":-0.023654745360692526,"breakevenPct":3.1187049817612733},{"delta":0.75,"premium":7.847176079734219,"strike":40.99667774086379,"iv":0.817349169435216,"gamma":0.04051063122923588,"theta":-0.0394063122923588,"vega":0.03050598006644518,"rho":-0.026618987865592754,"breakevenPct":2.701785555827512},{"delta":0.8,"premium":9.98450704225352,"strike":43.352112676056336,"iv":0.8737253521126761,"gamma":0.03334929577464789,"theta":-0.036459154929577464,"vega":0.026877464788732396,"rho":-0.029644662811404824,"breakevenPct":2.061621268556451}]},"raw":{"call":[{"delta":0.2,"premium":0.8698146105174535,"strike":43.89629221034907,"iv":0.9144479050419674,"gamma":0.032078740707672575,"theta":-0.04319741132231394,"vega":0.02682791214221345,"rho":0.004609711698181193,"breakevenPct":31.394501969082835},{"delta":0.25,"premium":1.0486042938876574,"strike":41.01860941483123,"iv":0.8194484162547139,"gamma":0.04046774384065841,"theta":-0.04412574089101857,"vega":0.030451313091456298,"rho":0.005792253538928922,"breakevenPct":23.47289025159639},{"delta":0.3,"premium":1.3882420042770147,"strike":39.87252665240995,"iv":0.8467780951551371,"gamma":0.042429627491614254,"theta":-0.049526204537923495,"vega":0.033083155297295705,"rho":0.006870443417958031,"breakevenPct":21.10586632429399},{"delta":0.35,"premium":1.6991525423728815,"strike":38.60677966101695,"iv":0.852671186440678,"gamma":0.045276271186440675,"theta":-0.05334610169491525,"vega":0.03553254237288136,"rho":0.007969556034274003,"breakevenPct":18.303293816817813},{"delta":0.4,"premium":1.684632683658171,"strike":36.53073463268366,"iv":0.6796862068965517,"gamma":0.05899610194902549,"theta":-0.04464632683658171,"vega":0.03695082458770615,"rho":0.009296789187942012,"breakevenPct":12.167206681367277},{"delta":0.45,"premium":2.0144117647058826,"strike":35.713725490196076,"iv":0.6921623529411765,"gamma":0.05948823529411765,"theta":-0.04672745098039216,"vega":0.03794313725490196,"rho":0.010386764611577238,"breakevenPct":10.737121382160145},{"delta":0.5,"premium":2.27902576489533,"strike":34.78099838969404,"iv":0.6643272141706924,"gamma":0.06241529790660226,"theta":-0.04538760064412238,"vega":0.03823429951690821,"rho":0.011522853762732597,"breakevenPct":8.776120207189225},{"delta":0.55,"premium":2.662825732899023,"strike":33.97557003257329,"iv":0.6713465798045603,"gamma":0.0613413680781759,"theta":-0.04568045602605863,"vega":0.03797312703583062,"rho":0.012576842326311243,"breakevenPct":7.538584577259497},{"delta":0.6,"premium":3.090350162866449,"strike":33.16123778501629,"iv":0.6762325732899023,"gamma":0.059386970684039087,"theta":-0.04502899022801303,"vega":0.037077361563517916,"rho":0.013595876999399079,"breakevenPct":6.4032519750006855},{"delta":0.65,"premium":3.325034013605442,"strike":32.45442176870748,"iv":0.6313714285714286,"gamma":0.06090952380952381,"theta":-0.040644489795918365,"vega":0.0354269387755102,"rho":0.014758817572973553,"breakevenPct":5.017481016474685},{"delta":0.7,"premium":3.870253164556961,"strike":31.57974683544304,"iv":0.6393017721518985,"gamma":0.05707873417721521,"theta":-0.038781012658227844,"vega":0.03335949367088608,"rho":0.015691181782004578,"breakevenPct":4.050484297035522},{"delta":0.75,"premium":5.028768844221105,"strike":30.319095477386934,"iv":0.7423243718592965,"gamma":0.04462939698492462,"theta":-0.0411,"vega":0.03049773869346734,"rho":0.01616211872998625,"breakevenPct":3.7507024408806546},{"delta":0.8,"premium":5.849684210526316,"strike":29.214736842105264,"iv":0.7559313684210527,"gamma":0.03845221052631579,"theta":-0.03725221052631579,"vega":0.02679452631578947,"rho":0.016880662796167074,"breakevenPct":2.9187585929896627},{"delta":0.85,"premium":6.836074270557027,"strike":27.954907161803714,"iv":0.7677068965517242,"gamma":0.031651989389920435,"theta":-0.031956498673740064,"vega":0.02241511936339523,"rho":0.01746935381269705,"breakevenPct":2.1161767900227186},{"delta":0.9,"premium":8.069620253164558,"strike":26.468354430379748,"iv":0.7566088607594936,"gamma":0.023670886075949363,"theta":-0.024141772151898732,"vega":0.01653291139240506,"rho":0.017863818570442665,"breakevenPct":1.3735681935553405}],"put":[{"delta":0.1,"premium":0.46389568319035324,"strike":25.444478415951767,"iv":0.907872570689676,"gamma":0.020056332492317384,"theta":-0.02589499345379828,"vega":0.01674716470359538,"rho":-0.0031354285937356488,"breakevenPct":26.678653558082146},{"delta":0.15,"premium":0.7368686868686868,"strike":27.237373737373737,"iv":0.8812343434343435,"gamma":0.027586868686868684,"theta":-0.03335252525252525,"vega":0.022374747474747474,"rho":-0.00470009655661599,"breakevenPct":22.217478572042708},{"delta":0.2,"premium":1.1190457413249213,"strike":28.550473186119874,"iv":0.8974624605678233,"gamma":0.03222570977917981,"theta":-0.04074148264984227,"vega":0.026762460567823346,"rho":-0.006368996194615473,"breakevenPct":19.485097021441288},{"delta":0.25,"premium":1.5961678832116788,"strike":29.523114355231144,"iv":0.9626588807785887,"gamma":0.03426009732360097,"theta":-0.0494632603406326,"vega":0.03046009732360097,"rho":-0.008105003956752973,"breakevenPct":18.03068250067665},{"delta":0.3,"premium":1.7251700680272106,"strike":31.10544217687075,"iv":0.8236697278911564,"gamma":0.04395714285714286,"theta":-0.04614965986394557,"vega":0.03337414965986394,"rho":-0.009587892027585566,"breakevenPct":13.76497766702807},{"delta":0.35,"premium":2.532993197278911,"strike":31.95578231292517,"iv":0.9548772108843536,"gamma":0.04038571428571429,"theta":-0.05703401360544216,"vega":0.035585034013605445,"rho":-0.011573010087538742,"breakevenPct":13.640184573976347},{"delta":0.4,"premium":2.222129783693844,"strike":33.12645590682197,"iv":0.7199627287853577,"gamma":0.055950748752079865,"theta":-0.04424359400998336,"vega":0.03703910149750416,"rho":-0.01272492668173535,"breakevenPct":9.291675599858761},{"delta":0.45,"premium":2.367720465890183,"strike":33.95840266222962,"iv":0.6486648918469218,"gamma":0.06352146422628951,"theta":-0.04058302828618968,"vega":0.03795424292845258,"rho":-0.014215850199141573,"breakevenPct":7.277128863107032},{"delta":0.5,"premium":3.1282649253731343,"strike":34.88619402985075,"iv":0.7134255597014925,"gamma":0.05822835820895522,"theta":-0.044919589552238806,"vega":0.03826585820895522,"rho":-0.016157300644641104,"breakevenPct":6.786236852134986},{"delta":0.55,"premium":3.9519764957264973,"strike":35.93803418803419,"iv":0.7626292735042736,"gamma":0.0540292735042735,"theta":-0.047563675213675216,"vega":0.038018589743589744,"rho":-0.018154767304264744,"breakevenPct":6.11664898060554},{"delta":0.6,"premium":4.187152317880795,"strike":36.62384105960265,"iv":0.7044754966887417,"gamma":0.057043973509933774,"theta":-0.04227258278145695,"vega":0.036939470198675495,"rho":-0.019703012309532385,"breakevenPct":4.793986669439812},{"delta":0.65,"premium":4.765989847715738,"strike":37.54822335025381,"iv":0.6885776649746194,"gamma":0.056039593908629434,"theta":-0.03921928934010152,"vega":0.035532487309644666,"rho":-0.021511707348915703,"breakevenPct":3.7797666494333044},{"delta":0.7,"premium":5.779828850855745,"strike":38.78728606356968,"iv":0.7164858190709047,"gamma":0.05045085574572127,"theta":-0.037982885085574576,"vega":0.033325427872860636,"rho":-0.023654745360692526,"breakevenPct":3.1187049817612733},{"delta":0.75,"premium":7.847176079734219,"strike":40.99667774086379,"iv":0.817349169435216,"gamma":0.04051063122923588,"theta":-0.0394063122923588,"vega":0.03050598006644518,"rho":-0.026618987865592754,"breakevenPct":2.701785555827512},{"delta":0.8,"premium":9.98450704225352,"strike":43.352112676056336,"iv":0.8737253521126761,"gamma":0.03334929577464789,"theta":-0.036459154929577464,"vega":0.026877464788732396,"rho":-0.029644662811404824,"breakevenPct":2.061621268556451}]}},"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"}}