{"symbol":"RCI","url":"https://intraalpha.com/companies/RCI","capturedAt":"2026-10-22T23:01:29.269Z","state":"partial","quote":{"symbol":"RCI","last_price":33.2,"prev_close":31.75,"regular_close":33.2,"change":1.45,"change_pct":4.5669,"regular_change":1.45,"regular_change_pct":4.5669,"extended_change":0,"extended_change_pct":0,"bid":31.28,"ask":34.28,"bid_size":500,"ask_size":200,"volume":2431091,"vwap":32.956035,"open":32.04,"high":33.24,"low":31.83,"close":33.2,"trade_count":18672,"last_trade_at":"2026-10-22T23:00:00.001646378Z","last_quote_at":"2026-10-22T21:58:12.594254536Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:25.497230767-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:48.421Z","bars":[{"c":31.21,"h":31.21,"l":31.21,"n":3,"o":31.21,"t":"2026-10-15T12:15:00Z","v":324,"vw":31.21},{"c":30.898,"h":30.898,"l":30.898,"n":1,"o":30.898,"t":"2026-10-15T13:10:00Z","v":292,"vw":30.898},{"c":31.51,"h":31.65,"l":31.33,"n":314,"o":31.64,"t":"2026-10-15T13:30:00Z","v":36523,"vw":31.535244},{"c":31.45,"h":31.61,"l":31.4,"n":231,"o":31.51,"t":"2026-10-15T13:35:00Z","v":16316,"vw":31.529474},{"c":31.59,"h":31.62,"l":31.455,"n":139,"o":31.455,"t":"2026-10-15T13:40:00Z","v":11368,"vw":31.603858},{"c":31.8,"h":31.8,"l":31.64,"n":116,"o":31.64,"t":"2026-10-15T13:45:00Z","v":7150,"vw":31.753691},{"c":31.97,"h":32,"l":31.795,"n":246,"o":31.795,"t":"2026-10-15T13:50:00Z","v":14925,"vw":31.964913},{"c":31.93,"h":32.05,"l":31.92,"n":186,"o":32,"t":"2026-10-15T13:55:00Z","v":8746,"vw":31.99598},{"c":31.88,"h":32.02,"l":31.88,"n":361,"o":31.955,"t":"2026-10-15T14:00:00Z","v":36350,"vw":31.971461},{"c":32.12,"h":32.13,"l":31.89,"n":480,"o":31.89,"t":"2026-10-15T14:05:00Z","v":49001,"vw":31.99583},{"c":32.165,"h":32.175,"l":32.09,"n":222,"o":32.14,"t":"2026-10-15T14:10:00Z","v":14565,"vw":32.144927},{"c":32.13,"h":32.2283,"l":32.13,"n":146,"o":32.18,"t":"2026-10-15T14:15:00Z","v":9398,"vw":32.187853},{"c":32.15,"h":32.17,"l":31.99,"n":1861,"o":32.11,"t":"2026-10-15T14:20:00Z","v":290910,"vw":32.107821},{"c":32.16,"h":32.26,"l":32.105,"n":438,"o":32.145,"t":"2026-10-15T14:25:00Z","v":43358,"vw":32.162395},{"c":32.15,"h":32.26,"l":32.14,"n":246,"o":32.17,"t":"2026-10-15T14:30:00Z","v":27331,"vw":32.160548},{"c":32.24,"h":32.265,"l":32.16,"n":197,"o":32.16,"t":"2026-10-15T14:35:00Z","v":12982,"vw":32.230588},{"c":32.19,"h":32.22,"l":32.16,"n":224,"o":32.22,"t":"2026-10-15T14:40:00Z","v":23628,"vw":32.190839},{"c":32.19,"h":32.2,"l":32.16,"n":112,"o":32.2,"t":"2026-10-15T14:45:00Z","v":8178,"vw":32.183262},{"c":32.25,"h":32.29,"l":32.2,"n":211,"o":32.21,"t":"2026-10-15T14:50:00Z","v":10856,"vw":32.239367},{"c":32.22,"h":32.2398,"l":32.2,"n":171,"o":32.23,"t":"2026-10-15T14:55:00Z","v":12716,"vw":32.218042},{"c":32.19,"h":32.24,"l":32.19,"n":202,"o":32.21,"t":"2026-10-15T15:00:00Z","v":14768,"vw":32.207981},{"c":32.18,"h":32.215,"l":32.18,"n":128,"o":32.18,"t":"2026-10-15T15:05:00Z","v":5721,"vw":32.193255},{"c":32.12,"h":32.21,"l":32.12,"n":140,"o":32.19,"t":"2026-10-15T15:10:00Z","v":7664,"vw":32.17405},{"c":32.145,"h":32.16,"l":32.085,"n":191,"o":32.11,"t":"2026-10-15T15:15:00Z","v":12606,"vw":32.124122},{"c":32.195,"h":32.195,"l":32.13,"n":115,"o":32.14,"t":"2026-10-15T15:20:00Z","v":8033,"vw":32.167577},{"c":32.215,"h":32.26,"l":32.19,"n":218,"o":32.21,"t":"2026-10-15T15:25:00Z","v":17622,"vw":32.227527},{"c":32.16,"h":32.21,"l":32.15,"n":93,"o":32.21,"t":"2026-10-15T15:30:00Z","v":4172,"vw":32.176623},{"c":32.215,"h":32.215,"l":32.16,"n":146,"o":32.16,"t":"2026-10-15T15:35:00Z","v":9628,"vw":32.189014},{"c":32.12,"h":32.215,"l":32.11,"n":133,"o":32.215,"t":"2026-10-15T15:40:00Z","v":7963,"vw":32.169205},{"c":32.13,"h":32.15,"l":32.11,"n":87,"o":32.135,"t":"2026-10-15T15:45:00Z","v":5991,"vw":32.128923},{"c":32.15,"h":32.19,"l":32.12,"n":137,"o":32.12,"t":"2026-10-15T15:50:00Z","v":8356,"vw":32.165787},{"c":32.13,"h":32.19,"l":32.12,"n":189,"o":32.15,"t":"2026-10-15T15:55:00Z","v":13556,"vw":32.153821},{"c":32.03,"h":32.125,"l":32.01,"n":184,"o":32.125,"t":"2026-10-15T16:00:00Z","v":15308,"vw":32.081011},{"c":31.975,"h":32.07,"l":31.94,"n":130,"o":32.025,"t":"2026-10-15T16:05:00Z","v":6895,"vw":32.001433},{"c":32.045,"h":32.06,"l":31.96,"n":208,"o":31.99,"t":"2026-10-15T16:10:00Z","v":15520,"vw":32.000436},{"c":32.04,"h":32.075,"l":32.04,"n":78,"o":32.04,"t":"2026-10-15T16:15:00Z","v":4858,"vw":32.055078},{"c":32.06,"h":32.06,"l":32.03,"n":76,"o":32.04,"t":"2026-10-15T16:20:00Z","v":5167,"vw":32.046435},{"c":32.1,"h":32.1,"l":32.07,"n":112,"o":32.07,"t":"2026-10-15T16:25:00Z","v":7757,"vw":32.08248},{"c":32.05,"h":32.105,"l":32.05,"n":140,"o":32.08,"t":"2026-10-15T16:30:00Z","v":9472,"vw":32.085371},{"c":31.945,"h":32.03,"l":31.93,"n":147,"o":32.03,"t":"2026-10-15T16:35:00Z","v":12474,"vw":31.984374},{"c":32.025,"h":32.05,"l":31.96,"n":145,"o":31.96,"t":"2026-10-15T16:40:00Z","v":10336,"vw":32.008537},{"c":32,"h":32.04,"l":32,"n":70,"o":32.01,"t":"2026-10-15T16:45:00Z","v":4736,"vw":32.018839},{"c":31.98,"h":32.01,"l":31.96,"n":73,"o":32.01,"t":"2026-10-15T16:50:00Z","v":4824,"vw":31.984742},{"c":32.055,"h":32.06,"l":31.98,"n":74,"o":31.98,"t":"2026-10-15T16:55:00Z","v":5231,"vw":32.027859},{"c":31.99,"h":32.075,"l":31.985,"n":140,"o":32.06,"t":"2026-10-15T17:00:00Z","v":15690,"vw":32.019427},{"c":31.965,"h":32.01,"l":31.95,"n":106,"o":32,"t":"2026-10-15T17:05:00Z","v":6332,"vw":31.978002},{"c":31.91,"h":31.98,"l":31.91,"n":123,"o":31.96,"t":"2026-10-15T17:10:00Z","v":7017,"vw":31.941773},{"c":31.92,"h":31.96,"l":31.91,"n":147,"o":31.91,"t":"2026-10-15T17:15:00Z","v":58793,"vw":31.935674},{"c":31.89,"h":31.95,"l":31.89,"n":164,"o":31.925,"t":"2026-10-15T17:20:00Z","v":20262,"vw":31.924315},{"c":31.9,"h":31.905,"l":31.87,"n":78,"o":31.875,"t":"2026-10-15T17:25:00Z","v":17994,"vw":31.899142},{"c":31.97,"h":31.97,"l":31.89,"n":190,"o":31.89,"t":"2026-10-15T17:30:00Z","v":11701,"vw":31.925654},{"c":31.93,"h":31.99,"l":31.93,"n":134,"o":31.99,"t":"2026-10-15T17:35:00Z","v":6925,"vw":31.95586},{"c":31.88,"h":31.95,"l":31.88,"n":149,"o":31.94,"t":"2026-10-15T17:40:00Z","v":9467,"vw":31.914884},{"c":31.86,"h":31.8999,"l":31.85,"n":127,"o":31.86,"t":"2026-10-15T17:45:00Z","v":8652,"vw":31.863949},{"c":31.93,"h":31.93,"l":31.86,"n":91,"o":31.86,"t":"2026-10-15T17:50:00Z","v":5118,"vw":31.899236},{"c":31.93,"h":31.95,"l":31.905,"n":108,"o":31.93,"t":"2026-10-15T17:55:00Z","v":7123,"vw":31.9268},{"c":31.945,"h":31.95,"l":31.92,"n":95,"o":31.92,"t":"2026-10-15T18:00:00Z","v":4305,"vw":31.940237},{"c":31.91,"h":31.95,"l":31.91,"n":136,"o":31.94,"t":"2026-10-15T18:05:00Z","v":8068,"vw":31.929445},{"c":31.88,"h":31.905,"l":31.86,"n":110,"o":31.905,"t":"2026-10-15T18:10:00Z","v":7561,"vw":31.878236},{"c":31.985,"h":32,"l":31.88,"n":106,"o":31.88,"t":"2026-10-15T18:15:00Z","v":7635,"vw":31.949731},{"c":32.06,"h":32.08,"l":31.985,"n":285,"o":31.985,"t":"2026-10-15T18:20:00Z","v":21730,"vw":32.046014},{"c":32.0601,"h":32.08,"l":32.04,"n":168,"o":32.05,"t":"2026-10-15T18:25:00Z","v":10929,"vw":32.058288},{"c":32.05,"h":32.0725,"l":32.04,"n":132,"o":32.07,"t":"2026-10-15T18:30:00Z","v":8193,"vw":32.056497},{"c":32.06,"h":32.07,"l":32.03,"n":132,"o":32.05,"t":"2026-10-15T18:35:00Z","v":8638,"vw":32.054062},{"c":32.05,"h":32.08,"l":32.04,"n":114,"o":32.04,"t":"2026-10-15T18:40:00Z","v":14723,"vw":32.069355},{"c":32.065,"h":32.09,"l":32.05,"n":84,"o":32.05,"t":"2026-10-15T18:45:00Z","v":6214,"vw":32.070557},{"c":32,"h":32.05,"l":32,"n":114,"o":32.05,"t":"2026-10-15T18:50:00Z","v":5810,"vw":32.026925},{"c":32.015,"h":32.02,"l":31.98,"n":134,"o":31.99,"t":"2026-10-15T18:55:00Z","v":9132,"vw":32.001872},{"c":32.06,"h":32.065,"l":32.02,"n":237,"o":32.02,"t":"2026-10-15T19:00:00Z","v":20520,"vw":32.040146},{"c":32.095,"h":32.11,"l":32.06,"n":181,"o":32.06,"t":"2026-10-15T19:05:00Z","v":14042,"vw":32.091193},{"c":32.09,"h":32.115,"l":32.08,"n":183,"o":32.1,"t":"2026-10-15T19:10:00Z","v":14024,"vw":32.098113},{"c":32.06,"h":32.11,"l":32.04,"n":221,"o":32.085,"t":"2026-10-15T19:15:00Z","v":20384,"vw":32.092478},{"c":32.1,"h":32.1,"l":32.03,"n":276,"o":32.065,"t":"2026-10-15T19:20:00Z","v":17643,"vw":32.070738},{"c":32.04,"h":32.1,"l":32.04,"n":389,"o":32.1,"t":"2026-10-15T19:25:00Z","v":27825,"vw":32.060991},{"c":32.09,"h":32.09,"l":32.02,"n":404,"o":32.04,"t":"2026-10-15T19:30:00Z","v":29557,"vw":32.056174},{"c":32.09,"h":32.155,"l":32.08,"n":302,"o":32.1,"t":"2026-10-15T19:35:00Z","v":21403,"vw":32.127062},{"c":32.155,"h":32.175,"l":32.04,"n":455,"o":32.09,"t":"2026-10-15T19:40:00Z","v":44077,"vw":32.123066},{"c":32.2,"h":32.22,"l":32.15,"n":411,"o":32.16,"t":"2026-10-15T19:45:00Z","v":30812,"vw":32.189792},{"c":31.97,"h":32.2,"l":31.96,"n":865,"o":32.2,"t":"2026-10-15T19:50:00Z","v":76791,"vw":32.035707},{"c":31.9,"h":31.98,"l":31.89,"n":2944,"o":31.97,"t":"2026-10-15T19:55:00Z","v":269537,"vw":31.927727},{"c":31.93,"h":31.93,"l":31.93,"n":21,"o":31.93,"t":"2026-10-15T20:00:00Z","v":146656,"vw":31.93},{"c":31.92,"h":32.135,"l":31.91,"n":100,"o":32.06,"t":"2026-10-16T13:30:00Z","v":9622,"vw":32.024908},{"c":32.06,"h":32.06,"l":31.89,"n":243,"o":31.89,"t":"2026-10-16T13:35:00Z","v":16547,"vw":31.965841},{"c":32.11,"h":32.13,"l":32.04,"n":192,"o":32.09,"t":"2026-10-16T13:40:00Z","v":17800,"vw":32.092503},{"c":32.14,"h":32.15,"l":32.03,"n":207,"o":32.09,"t":"2026-10-16T13:45:00Z","v":13133,"vw":32.089436},{"c":32.155,"h":32.2,"l":32.13,"n":262,"o":32.17,"t":"2026-10-16T13:50:00Z","v":18100,"vw":32.169607},{"c":32.21,"h":32.23,"l":32.18,"n":192,"o":32.18,"t":"2026-10-16T13:55:00Z","v":9531,"vw":32.198955},{"c":32.125,"h":32.19,"l":32.09,"n":168,"o":32.19,"t":"2026-10-16T14:00:00Z","v":11118,"vw":32.145859},{"c":32.14,"h":32.175,"l":32.12,"n":162,"o":32.15,"t":"2026-10-16T14:05:00Z","v":11759,"vw":32.144591},{"c":32.01,"h":32.16,"l":32.01,"n":111,"o":32.13,"t":"2026-10-16T14:10:00Z","v":6838,"vw":32.104689},{"c":32.06,"h":32.07,"l":32.02,"n":193,"o":32.02,"t":"2026-10-16T14:15:00Z","v":11262,"vw":32.04984},{"c":32.13,"h":32.15,"l":32.06,"n":153,"o":32.06,"t":"2026-10-16T14:20:00Z","v":9531,"vw":32.093583},{"c":32.13,"h":32.17,"l":32.12,"n":108,"o":32.12,"t":"2026-10-16T14:25:00Z","v":5904,"vw":32.14408},{"c":32.11,"h":32.14,"l":32.08,"n":115,"o":32.14,"t":"2026-10-16T14:30:00Z","v":6556,"vw":32.111774},{"c":32.07,"h":32.09,"l":32.05,"n":49,"o":32.09,"t":"2026-10-16T14:35:00Z","v":2110,"vw":32.070909},{"c":32.06,"h":32.09,"l":32.04,"n":135,"o":32.08,"t":"2026-10-16T14:40:00Z","v":5811,"vw":32.064923},{"c":32.08,"h":32.08,"l":32.07,"n":131,"o":32.08,"t":"2026-10-16T14:45:00Z","v":5822,"vw":32.073192},{"c":32.08,"h":32.135,"l":32.08,"n":116,"o":32.09,"t":"2026-10-16T14:50:00Z","v":5889,"vw":32.108609},{"c":32.1,"h":32.1,"l":32.09,"n":77,"o":32.09,"t":"2026-10-16T14:55:00Z","v":3089,"vw":32.097637},{"c":32.12,"h":32.14,"l":32.1,"n":157,"o":32.105,"t":"2026-10-16T15:00:00Z","v":10213,"vw":32.117364},{"c":32.21,"h":32.21,"l":32.14,"n":123,"o":32.14,"t":"2026-10-16T15:05:00Z","v":5126,"vw":32.173214},{"c":32.21,"h":32.23,"l":32.17,"n":86,"o":32.2,"t":"2026-10-16T15:10:00Z","v":4385,"vw":32.193681},{"c":32.19,"h":32.22,"l":32.18,"n":96,"o":32.21,"t":"2026-10-16T15:15:00Z","v":6763,"vw":32.19463},{"c":32.15,"h":32.195,"l":32.15,"n":87,"o":32.1949,"t":"2026-10-16T15:20:00Z","v":5251,"vw":32.184741},{"c":32.12,"h":32.21,"l":32.11,"n":200,"o":32.15,"t":"2026-10-16T15:25:00Z","v":15581,"vw":32.170229},{"c":32.12,"h":32.16,"l":32.12,"n":68,"o":32.16,"t":"2026-10-16T15:30:00Z","v":3206,"vw":32.144318},{"c":32.13,"h":32.15,"l":32.12,"n":92,"o":32.13,"t":"2026-10-16T15:35:00Z","v":7761,"vw":32.133055},{"c":32.07,"h":32.12,"l":32.065,"n":75,"o":32.12,"t":"2026-10-16T15:40:00Z","v":5874,"vw":32.081972},{"c":32.07,"h":32.1,"l":32.06,"n":151,"o":32.06,"t":"2026-10-16T15:45:00Z","v":7412,"vw":32.080544},{"c":32.03,"h":32.07,"l":32.02,"n":90,"o":32.07,"t":"2026-10-16T15:50:00Z","v":4075,"vw":32.034478},{"c":31.98,"h":32.035,"l":31.945,"n":173,"o":32.02,"t":"2026-10-16T15:55:00Z","v":10310,"vw":31.988509},{"c":31.96,"h":31.98,"l":31.96,"n":162,"o":31.98,"t":"2026-10-16T16:00:00Z","v":9558,"vw":31.974447},{"c":31.97,"h":31.99,"l":31.95,"n":177,"o":31.97,"t":"2026-10-16T16:05:00Z","v":9888,"vw":31.965222},{"c":31.97,"h":31.98,"l":31.94,"n":136,"o":31.975,"t":"2026-10-16T16:10:00Z","v":11654,"vw":31.958936},{"c":31.945,"h":31.975,"l":31.945,"n":71,"o":31.975,"t":"2026-10-16T16:15:00Z","v":4787,"vw":31.955526},{"c":31.98,"h":32.02,"l":31.95,"n":166,"o":31.95,"t":"2026-10-16T16:20:00Z","v":8110,"vw":31.986701},{"c":32.015,"h":32.035,"l":31.98,"n":118,"o":31.98,"t":"2026-10-16T16:25:00Z","v":4884,"vw":32.017109},{"c":31.97,"h":32.02,"l":31.96,"n":197,"o":32.015,"t":"2026-10-16T16:30:00Z","v":12983,"vw":31.999887},{"c":31.9,"h":31.96,"l":31.9,"n":164,"o":31.96,"t":"2026-10-16T16:35:00Z","v":6152,"vw":31.930089},{"c":31.91,"h":31.93,"l":31.885,"n":136,"o":31.9,"t":"2026-10-16T16:40:00Z","v":13493,"vw":31.896047},{"c":31.96,"h":31.97,"l":31.9,"n":147,"o":31.91,"t":"2026-10-16T16:45:00Z","v":8519,"vw":31.930959},{"c":31.98,"h":31.98,"l":31.97,"n":85,"o":31.97,"t":"2026-10-16T16:50:00Z","v":4362,"vw":31.973833},{"c":31.99,"h":31.995,"l":31.98,"n":83,"o":31.99,"t":"2026-10-16T16:55:00Z","v":3744,"vw":31.987791},{"c":31.91,"h":31.99,"l":31.895,"n":167,"o":31.99,"t":"2026-10-16T17:00:00Z","v":9614,"vw":31.944596},{"c":31.88,"h":31.91,"l":31.86,"n":116,"o":31.91,"t":"2026-10-16T17:05:00Z","v":7032,"vw":31.883112},{"c":31.89,"h":31.89,"l":31.865,"n":114,"o":31.89,"t":"2026-10-16T17:10:00Z","v":5905,"vw":31.886349},{"c":31.87,"h":31.92,"l":31.865,"n":128,"o":31.88,"t":"2026-10-16T17:15:00Z","v":5100,"vw":31.888679},{"c":31.9,"h":31.92,"l":31.88,"n":129,"o":31.885,"t":"2026-10-16T17:20:00Z","v":5888,"vw":31.905604},{"c":31.88,"h":31.935,"l":31.87,"n":162,"o":31.9,"t":"2026-10-16T17:25:00Z","v":9102,"vw":31.904835},{"c":31.94,"h":31.94,"l":31.89,"n":110,"o":31.9,"t":"2026-10-16T17:30:00Z","v":8017,"vw":31.930825},{"c":31.94,"h":31.95,"l":31.91,"n":121,"o":31.94,"t":"2026-10-16T17:35:00Z","v":6070,"vw":31.933175},{"c":31.98,"h":31.98,"l":31.94,"n":142,"o":31.94,"t":"2026-10-16T17:40:00Z","v":13633,"vw":31.968041},{"c":31.965,"h":31.99,"l":31.965,"n":133,"o":31.978,"t":"2026-10-16T17:45:00Z","v":9075,"vw":31.975886},{"c":31.98,"h":31.98,"l":31.96,"n":121,"o":31.97,"t":"2026-10-16T17:50:00Z","v":6125,"vw":31.974167},{"c":31.945,"h":31.98,"l":31.945,"n":160,"o":31.97,"t":"2026-10-16T17:55:00Z","v":9062,"vw":31.971767},{"c":31.94,"h":31.99,"l":31.94,"n":194,"o":31.945,"t":"2026-10-16T18:00:00Z","v":12509,"vw":31.953672},{"c":31.95,"h":31.97,"l":31.95,"n":103,"o":31.95,"t":"2026-10-16T18:05:00Z","v":6039,"vw":31.956576},{"c":31.92,"h":31.95,"l":31.92,"n":111,"o":31.94,"t":"2026-10-16T18:10:00Z","v":4122,"vw":31.940798},{"c":31.9,"h":31.925,"l":31.88,"n":213,"o":31.92,"t":"2026-10-16T18:15:00Z","v":19962,"vw":31.898305},{"c":31.88,"h":31.895,"l":31.83,"n":464,"o":31.89,"t":"2026-10-16T18:20:00Z","v":35677,"vw":31.859405},{"c":31.82,"h":31.875,"l":31.81,"n":147,"o":31.87,"t":"2026-10-16T18:25:00Z","v":10719,"vw":31.845603},{"c":31.85,"h":31.885,"l":31.82,"n":168,"o":31.82,"t":"2026-10-16T18:30:00Z","v":9652,"vw":31.850324},{"c":31.875,"h":31.885,"l":31.85,"n":191,"o":31.85,"t":"2026-10-16T18:35:00Z","v":9997,"vw":31.86448},{"c":31.87,"h":31.885,"l":31.82,"n":535,"o":31.87,"t":"2026-10-16T18:40:00Z","v":78397,"vw":31.844715},{"c":31.865,"h":31.88,"l":31.85,"n":188,"o":31.86,"t":"2026-10-16T18:45:00Z","v":8913,"vw":31.861377},{"c":31.89,"h":31.9,"l":31.87,"n":188,"o":31.87,"t":"2026-10-16T18:50:00Z","v":9403,"vw":31.884324},{"c":31.89,"h":31.89,"l":31.85,"n":204,"o":31.89,"t":"2026-10-16T18:55:00Z","v":9901,"vw":31.868873},{"c":31.92,"h":31.92,"l":31.87,"n":181,"o":31.89,"t":"2026-10-16T19:00:00Z","v":9169,"vw":31.891741},{"c":31.895,"h":31.9101,"l":31.885,"n":151,"o":31.91,"t":"2026-10-16T19:05:00Z","v":10954,"vw":31.892994},{"c":31.93,"h":31.93,"l":31.89,"n":166,"o":31.9,"t":"2026-10-16T19:10:00Z","v":11084,"vw":31.913668},{"c":31.93,"h":31.94,"l":31.905,"n":160,"o":31.94,"t":"2026-10-16T19:15:00Z","v":7164,"vw":31.92412},{"c":31.96,"h":31.975,"l":31.935,"n":187,"o":31.94,"t":"2026-10-16T19:20:00Z","v":14118,"vw":31.95372},{"c":31.925,"h":31.965,"l":31.905,"n":284,"o":31.95,"t":"2026-10-16T19:25:00Z","v":18673,"vw":31.935455},{"c":31.92,"h":31.945,"l":31.92,"n":256,"o":31.93,"t":"2026-10-16T19:30:00Z","v":13209,"vw":31.929909},{"c":31.94,"h":31.94,"l":31.89,"n":257,"o":31.93,"t":"2026-10-16T19:35:00Z","v":13157,"vw":31.918566},{"c":31.9,"h":31.93,"l":31.88,"n":406,"o":31.93,"t":"2026-10-16T19:40:00Z","v":25196,"vw":31.901464},{"c":31.885,"h":31.91,"l":31.87,"n":318,"o":31.905,"t":"2026-10-16T19:45:00Z","v":18714,"vw":31.889848},{"c":31.905,"h":31.92,"l":31.85,"n":562,"o":31.89,"t":"2026-10-16T19:50:00Z","v":32970,"vw":31.884924},{"c":31.98,"h":31.99,"l":31.9,"n":1859,"o":31.91,"t":"2026-10-16T19:55:00Z","v":149263,"vw":31.948606},{"c":31.98,"h":31.98,"l":31.98,"n":17,"o":31.98,"t":"2026-10-16T20:00:00Z","v":125432,"vw":31.98},{"c":31.81,"h":31.94,"l":31.67,"n":244,"o":31.67,"t":"2026-10-19T13:30:00Z","v":25972,"vw":31.805391},{"c":31.865,"h":31.92,"l":31.8,"n":131,"o":31.8,"t":"2026-10-19T13:35:00Z","v":5755,"vw":31.860082},{"c":31.69,"h":31.84,"l":31.69,"n":141,"o":31.84,"t":"2026-10-19T13:40:00Z","v":9522,"vw":31.784407},{"c":31.81,"h":31.82,"l":31.67,"n":213,"o":31.69,"t":"2026-10-19T13:45:00Z","v":18683,"vw":31.767908},{"c":31.775,"h":31.84,"l":31.75,"n":312,"o":31.8,"t":"2026-10-19T13:50:00Z","v":25928,"vw":31.770685},{"c":31.84,"h":31.84,"l":31.77,"n":286,"o":31.77,"t":"2026-10-19T13:55:00Z","v":20826,"vw":31.793839},{"c":31.8,"h":31.83,"l":31.76,"n":138,"o":31.81,"t":"2026-10-19T14:00:00Z","v":9870,"vw":31.802557},{"c":31.83,"h":31.87,"l":31.8,"n":181,"o":31.81,"t":"2026-10-19T14:05:00Z","v":16278,"vw":31.834792},{"c":31.89,"h":31.91,"l":31.81,"n":137,"o":31.82,"t":"2026-10-19T14:10:00Z","v":7476,"vw":31.856922},{"c":31.9,"h":31.94,"l":31.87,"n":286,"o":31.87,"t":"2026-10-19T14:15:00Z","v":22319,"vw":31.915472},{"c":31.88,"h":31.89,"l":31.845,"n":212,"o":31.89,"t":"2026-10-19T14:20:00Z","v":14767,"vw":31.860835},{"c":31.88,"h":31.92,"l":31.86,"n":241,"o":31.87,"t":"2026-10-19T14:25:00Z","v":23905,"vw":31.880848},{"c":31.91,"h":31.935,"l":31.88,"n":123,"o":31.88,"t":"2026-10-19T14:30:00Z","v":11400,"vw":31.901002},{"c":31.89,"h":31.93,"l":31.875,"n":200,"o":31.91,"t":"2026-10-19T14:35:00Z","v":26581,"vw":31.89188},{"c":31.9,"h":31.9,"l":31.84,"n":165,"o":31.89,"t":"2026-10-19T14:40:00Z","v":15090,"vw":31.879911},{"c":31.845,"h":31.93,"l":31.845,"n":141,"o":31.9,"t":"2026-10-19T14:45:00Z","v":6860,"vw":31.893802},{"c":31.86,"h":31.89,"l":31.86,"n":121,"o":31.86,"t":"2026-10-19T14:50:00Z","v":7162,"vw":31.877653},{"c":31.88,"h":31.88,"l":31.84,"n":121,"o":31.85,"t":"2026-10-19T14:55:00Z","v":6710,"vw":31.854334},{"c":31.82,"h":31.87,"l":31.82,"n":46,"o":31.87,"t":"2026-10-19T15:00:00Z","v":2053,"vw":31.848853},{"c":31.81,"h":31.82,"l":31.79,"n":109,"o":31.8,"t":"2026-10-19T15:05:00Z","v":6227,"vw":31.807885},{"c":31.86,"h":31.86,"l":31.81,"n":68,"o":31.81,"t":"2026-10-19T15:10:00Z","v":4431,"vw":31.842069},{"c":31.9201,"h":31.9201,"l":31.8622,"n":106,"o":31.865,"t":"2026-10-19T15:15:00Z","v":6117,"vw":31.88958},{"c":31.83,"h":31.92,"l":31.81,"n":167,"o":31.92,"t":"2026-10-19T15:20:00Z","v":10809,"vw":31.866143},{"c":31.86,"h":31.86,"l":31.81,"n":87,"o":31.82,"t":"2026-10-19T15:25:00Z","v":3776,"vw":31.830341},{"c":31.85,"h":31.85,"l":31.83,"n":94,"o":31.85,"t":"2026-10-19T15:30:00Z","v":8104,"vw":31.836558},{"c":31.87,"h":31.87,"l":31.83,"n":85,"o":31.84,"t":"2026-10-19T15:35:00Z","v":4483,"vw":31.848518},{"c":31.84,"h":31.88,"l":31.84,"n":77,"o":31.87,"t":"2026-10-19T15:40:00Z","v":3501,"vw":31.860588},{"c":31.855,"h":31.885,"l":31.845,"n":89,"o":31.855,"t":"2026-10-19T15:45:00Z","v":5034,"vw":31.865628},{"c":31.84,"h":31.86,"l":31.83,"n":249,"o":31.86,"t":"2026-10-19T15:50:00Z","v":26886,"vw":31.843561},{"c":31.84,"h":31.86,"l":31.815,"n":111,"o":31.83,"t":"2026-10-19T15:55:00Z","v":6943,"vw":31.836022},{"c":31.77,"h":31.83,"l":31.77,"n":128,"o":31.83,"t":"2026-10-19T16:00:00Z","v":6960,"vw":31.790746},{"c":31.79,"h":31.79,"l":31.75,"n":79,"o":31.76,"t":"2026-10-19T16:05:00Z","v":4752,"vw":31.773384},{"c":31.74,"h":31.78,"l":31.68,"n":162,"o":31.78,"t":"2026-10-19T16:10:00Z","v":13481,"vw":31.734151},{"c":31.71,"h":31.745,"l":31.71,"n":109,"o":31.74,"t":"2026-10-19T16:15:00Z","v":10423,"vw":31.733792},{"c":31.75,"h":31.76,"l":31.7,"n":99,"o":31.7,"t":"2026-10-19T16:20:00Z","v":5829,"vw":31.743816},{"c":31.77,"h":31.78,"l":31.75,"n":85,"o":31.75,"t":"2026-10-19T16:25:00Z","v":4800,"vw":31.766},{"c":31.79,"h":31.79,"l":31.7647,"n":85,"o":31.77,"t":"2026-10-19T16:30:00Z","v":4776,"vw":31.778046},{"c":31.81,"h":31.81,"l":31.75,"n":145,"o":31.78,"t":"2026-10-19T16:35:00Z","v":9827,"vw":31.775359},{"c":31.835,"h":31.84,"l":31.815,"n":101,"o":31.815,"t":"2026-10-19T16:40:00Z","v":6052,"vw":31.828251},{"c":31.825,"h":31.84,"l":31.81,"n":116,"o":31.83,"t":"2026-10-19T16:45:00Z","v":6869,"vw":31.825098},{"c":31.82,"h":31.83,"l":31.805,"n":96,"o":31.83,"t":"2026-10-19T16:50:00Z","v":4630,"vw":31.817242},{"c":31.845,"h":31.845,"l":31.82,"n":78,"o":31.82,"t":"2026-10-19T16:55:00Z","v":4781,"vw":31.827639},{"c":31.82,"h":31.84,"l":31.82,"n":83,"o":31.84,"t":"2026-10-19T17:00:00Z","v":3818,"vw":31.826667},{"c":31.825,"h":31.825,"l":31.815,"n":73,"o":31.815,"t":"2026-10-19T17:05:00Z","v":2933,"vw":31.818684},{"c":31.82,"h":31.83,"l":31.81,"n":149,"o":31.83,"t":"2026-10-19T17:10:00Z","v":7545,"vw":31.822919},{"c":31.81,"h":31.835,"l":31.81,"n":129,"o":31.83,"t":"2026-10-19T17:15:00Z","v":5136,"vw":31.83},{"c":31.875,"h":31.875,"l":31.81,"n":99,"o":31.81,"t":"2026-10-19T17:20:00Z","v":3754,"vw":31.843693},{"c":31.88,"h":31.91,"l":31.875,"n":112,"o":31.875,"t":"2026-10-19T17:25:00Z","v":9661,"vw":31.892628},{"c":31.9,"h":31.91,"l":31.87,"n":139,"o":31.875,"t":"2026-10-19T17:30:00Z","v":8472,"vw":31.885501},{"c":31.905,"h":31.905,"l":31.89,"n":105,"o":31.895,"t":"2026-10-19T17:35:00Z","v":5095,"vw":31.895635},{"c":31.95,"h":31.95,"l":31.9,"n":91,"o":31.9,"t":"2026-10-19T17:40:00Z","v":3280,"vw":31.920527},{"c":31.905,"h":31.945,"l":31.89,"n":129,"o":31.945,"t":"2026-10-19T17:45:00Z","v":7326,"vw":31.918641},{"c":31.96,"h":31.965,"l":31.9,"n":114,"o":31.91,"t":"2026-10-19T17:50:00Z","v":3507,"vw":31.934167},{"c":31.95,"h":31.955,"l":31.945,"n":84,"o":31.955,"t":"2026-10-19T17:55:00Z","v":2288,"vw":31.95},{"c":31.995,"h":32,"l":31.935,"n":171,"o":31.945,"t":"2026-10-19T18:00:00Z","v":11129,"vw":31.981305},{"c":31.97,"h":31.99,"l":31.965,"n":102,"o":31.99,"t":"2026-10-19T18:05:00Z","v":8541,"vw":31.983792},{"c":32.01,"h":32.01,"l":31.96,"n":122,"o":31.97,"t":"2026-10-19T18:10:00Z","v":6504,"vw":31.980866},{"c":31.96,"h":32.05,"l":31.96,"n":237,"o":32.01,"t":"2026-10-19T18:15:00Z","v":14847,"vw":32.012296},{"c":31.96,"h":31.97,"l":31.94,"n":150,"o":31.95,"t":"2026-10-19T18:20:00Z","v":8428,"vw":31.955479},{"c":31.96,"h":31.98,"l":31.93,"n":188,"o":31.97,"t":"2026-10-19T18:25:00Z","v":9765,"vw":31.953295},{"c":31.93,"h":31.94,"l":31.92,"n":116,"o":31.94,"t":"2026-10-19T18:30:00Z","v":5788,"vw":31.933236},{"c":31.935,"h":31.94,"l":31.93,"n":141,"o":31.93,"t":"2026-10-19T18:35:00Z","v":7687,"vw":31.930835},{"c":31.95,"h":31.965,"l":31.93,"n":181,"o":31.94,"t":"2026-10-19T18:40:00Z","v":10831,"vw":31.946114},{"c":31.96,"h":31.965,"l":31.935,"n":126,"o":31.935,"t":"2026-10-19T18:45:00Z","v":5927,"vw":31.954439},{"c":31.95,"h":31.965,"l":31.93,"n":115,"o":31.96,"t":"2026-10-19T18:50:00Z","v":8065,"vw":31.946732},{"c":31.935,"h":31.955,"l":31.925,"n":133,"o":31.95,"t":"2026-10-19T18:55:00Z","v":9041,"vw":31.941905},{"c":31.955,"h":31.96,"l":31.89,"n":281,"o":31.93,"t":"2026-10-19T19:00:00Z","v":15263,"vw":31.917312},{"c":31.91,"h":31.97,"l":31.91,"n":153,"o":31.96,"t":"2026-10-19T19:05:00Z","v":8289,"vw":31.945711},{"c":31.885,"h":31.91,"l":31.88,"n":209,"o":31.905,"t":"2026-10-19T19:10:00Z","v":9470,"vw":31.897871},{"c":31.915,"h":31.915,"l":31.88,"n":177,"o":31.88,"t":"2026-10-19T19:15:00Z","v":8088,"vw":31.897907},{"c":31.875,"h":31.92,"l":31.855,"n":309,"o":31.92,"t":"2026-10-19T19:20:00Z","v":26275,"vw":31.882796},{"c":31.9,"h":31.905,"l":31.865,"n":222,"o":31.875,"t":"2026-10-19T19:25:00Z","v":9032,"vw":31.888984},{"c":31.905,"h":31.92,"l":31.895,"n":245,"o":31.91,"t":"2026-10-19T19:30:00Z","v":14666,"vw":31.910166},{"c":31.865,"h":31.915,"l":31.86,"n":180,"o":31.91,"t":"2026-10-19T19:35:00Z","v":10137,"vw":31.878956},{"c":31.86,"h":31.875,"l":31.855,"n":282,"o":31.86,"t":"2026-10-19T19:40:00Z","v":16796,"vw":31.865473},{"c":31.76,"h":31.86,"l":31.7505,"n":332,"o":31.86,"t":"2026-10-19T19:45:00Z","v":18025,"vw":31.79912},{"c":31.66,"h":31.76,"l":31.66,"n":421,"o":31.76,"t":"2026-10-19T19:50:00Z","v":26903,"vw":31.701096},{"c":31.63,"h":31.67,"l":31.62,"n":1238,"o":31.665,"t":"2026-10-19T19:55:00Z","v":88990,"vw":31.645129},{"c":31.64,"h":31.64,"l":31.64,"n":18,"o":31.64,"t":"2026-10-19T20:00:00Z","v":74774,"vw":31.64},{"c":31.64,"h":31.64,"l":31.64,"n":1,"o":31.64,"t":"2026-10-19T20:25:00Z","v":62562,"vw":31.64},{"c":31.64,"h":31.64,"l":31.64,"n":1,"o":31.64,"t":"2026-10-19T20:30:00Z","v":27081,"vw":31.64},{"c":31.94,"h":32.15,"l":31.9,"n":138,"o":32.15,"t":"2026-10-20T13:30:00Z","v":22717,"vw":32.103276},{"c":32.1,"h":32.1,"l":31.93,"n":93,"o":31.94,"t":"2026-10-20T13:35:00Z","v":4299,"vw":31.982325},{"c":32.22,"h":32.25,"l":32.135,"n":79,"o":32.135,"t":"2026-10-20T13:40:00Z","v":3450,"vw":32.196842},{"c":32.52,"h":32.57,"l":32.23,"n":242,"o":32.28,"t":"2026-10-20T13:45:00Z","v":25996,"vw":32.44484},{"c":32.5,"h":32.54,"l":32.42,"n":110,"o":32.54,"t":"2026-10-20T13:50:00Z","v":5810,"vw":32.487297},{"c":32.39,"h":32.505,"l":32.39,"n":117,"o":32.505,"t":"2026-10-20T13:55:00Z","v":6899,"vw":32.419503},{"c":32.335,"h":32.38,"l":32.32,"n":84,"o":32.38,"t":"2026-10-20T14:00:00Z","v":5252,"vw":32.358594},{"c":32.29,"h":32.35,"l":32.28,"n":85,"o":32.35,"t":"2026-10-20T14:05:00Z","v":4304,"vw":32.317497},{"c":32.23,"h":32.335,"l":32.23,"n":101,"o":32.3,"t":"2026-10-20T14:10:00Z","v":3681,"vw":32.290233},{"c":32.3,"h":32.3,"l":32.24,"n":79,"o":32.24,"t":"2026-10-20T14:15:00Z","v":3335,"vw":32.259764},{"c":32.27,"h":32.34,"l":32.27,"n":136,"o":32.32,"t":"2026-10-20T14:20:00Z","v":6466,"vw":32.29921},{"c":32.28,"h":32.28,"l":32.26,"n":77,"o":32.27,"t":"2026-10-20T14:25:00Z","v":1912,"vw":32.270694},{"c":32.34,"h":32.37,"l":32.27,"n":247,"o":32.3,"t":"2026-10-20T14:30:00Z","v":13530,"vw":32.313103},{"c":32.29,"h":32.32,"l":32.28,"n":73,"o":32.32,"t":"2026-10-20T14:35:00Z","v":4515,"vw":32.297077},{"c":32.18,"h":32.28,"l":32.18,"n":206,"o":32.28,"t":"2026-10-20T14:40:00Z","v":11271,"vw":32.2302},{"c":32.19,"h":32.19,"l":32.13,"n":87,"o":32.18,"t":"2026-10-20T14:45:00Z","v":5229,"vw":32.168528},{"c":32.265,"h":32.265,"l":32.19,"n":76,"o":32.19,"t":"2026-10-20T14:50:00Z","v":4274,"vw":32.225937},{"c":32.215,"h":32.25,"l":32.2,"n":99,"o":32.25,"t":"2026-10-20T14:55:00Z","v":5751,"vw":32.221959},{"c":32.135,"h":32.2094,"l":32.12,"n":120,"o":32.2,"t":"2026-10-20T15:00:00Z","v":13176,"vw":32.19851},{"c":32.15,"h":32.1514,"l":32.1,"n":182,"o":32.145,"t":"2026-10-20T15:05:00Z","v":17775,"vw":32.142518},{"c":32.13,"h":32.155,"l":32.11,"n":101,"o":32.14,"t":"2026-10-20T15:10:00Z","v":5843,"vw":32.131803},{"c":32.13,"h":32.16,"l":32.115,"n":94,"o":32.13,"t":"2026-10-20T15:15:00Z","v":4999,"vw":32.133804},{"c":32.06,"h":32.11,"l":32.06,"n":101,"o":32.11,"t":"2026-10-20T15:20:00Z","v":5983,"vw":32.074349},{"c":31.96,"h":32.04,"l":31.96,"n":94,"o":32.04,"t":"2026-10-20T15:25:00Z","v":5773,"vw":31.982998},{"c":31.99,"h":32.01,"l":31.97,"n":112,"o":31.97,"t":"2026-10-20T15:30:00Z","v":6139,"vw":31.990353},{"c":32.095,"h":32.095,"l":32.03,"n":45,"o":32.03,"t":"2026-10-20T15:35:00Z","v":1430,"vw":32.071993},{"c":32.11,"h":32.12,"l":32.09,"n":124,"o":32.105,"t":"2026-10-20T15:40:00Z","v":14137,"vw":32.106031},{"c":32.13,"h":32.13,"l":32.09,"n":146,"o":32.095,"t":"2026-10-20T15:45:00Z","v":8501,"vw":32.09825},{"c":32.04,"h":32.14,"l":32.04,"n":79,"o":32.14,"t":"2026-10-20T15:50:00Z","v":3290,"vw":32.106588},{"c":32.03,"h":32.04,"l":32.03,"n":47,"o":32.03,"t":"2026-10-20T15:55:00Z","v":1727,"vw":32.031111},{"c":32.06,"h":32.06,"l":32.04,"n":118,"o":32.05,"t":"2026-10-20T16:00:00Z","v":4523,"vw":32.05},{"c":32.09,"h":32.09,"l":32.08,"n":31,"o":32.08,"t":"2026-10-20T16:05:00Z","v":1097,"vw":32.082819},{"c":32.145,"h":32.145,"l":32.075,"n":120,"o":32.075,"t":"2026-10-20T16:10:00Z","v":16038,"vw":32.134078},{"c":32.13,"h":32.14,"l":32.104,"n":100,"o":32.14,"t":"2026-10-20T16:15:00Z","v":3947,"vw":32.110469},{"c":32.11,"h":32.12,"l":32.1,"n":79,"o":32.12,"t":"2026-10-20T16:20:00Z","v":2391,"vw":32.109643},{"c":32.14,"h":32.14,"l":32.12,"n":98,"o":32.12,"t":"2026-10-20T16:25:00Z","v":2957,"vw":32.128006},{"c":32.15,"h":32.17,"l":32.15,"n":80,"o":32.16,"t":"2026-10-20T16:30:00Z","v":2009,"vw":32.156429},{"c":32.145,"h":32.145,"l":32.145,"n":12,"o":32.145,"t":"2026-10-20T16:35:00Z","v":148,"vw":32.145},{"c":32.2,"h":32.21,"l":32.16,"n":115,"o":32.1726,"t":"2026-10-20T16:40:00Z","v":6622,"vw":32.184555},{"c":32.19,"h":32.235,"l":32.19,"n":92,"o":32.205,"t":"2026-10-20T16:45:00Z","v":8130,"vw":32.215549},{"c":32.22,"h":32.22,"l":32.19,"n":56,"o":32.21,"t":"2026-10-20T16:50:00Z","v":3006,"vw":32.204211},{"c":32.235,"h":32.24,"l":32.215,"n":78,"o":32.215,"t":"2026-10-20T16:55:00Z","v":1870,"vw":32.228281},{"c":32.205,"h":32.24,"l":32.205,"n":107,"o":32.23,"t":"2026-10-20T17:00:00Z","v":5228,"vw":32.23274},{"c":32.22,"h":32.235,"l":32.22,"n":64,"o":32.22,"t":"2026-10-20T17:05:00Z","v":2115,"vw":32.224034},{"c":32.275,"h":32.28,"l":32.21,"n":84,"o":32.21,"t":"2026-10-20T17:10:00Z","v":4556,"vw":32.242176},{"c":32.26,"h":32.26,"l":32.23,"n":78,"o":32.25,"t":"2026-10-20T17:15:00Z","v":2329,"vw":32.244444},{"c":32.25,"h":32.2799,"l":32.25,"n":69,"o":32.265,"t":"2026-10-20T17:20:00Z","v":3125,"vw":32.261249},{"c":32.21,"h":32.25,"l":32.21,"n":86,"o":32.25,"t":"2026-10-20T17:25:00Z","v":2366,"vw":32.227949},{"c":32.19,"h":32.23,"l":32.19,"n":88,"o":32.23,"t":"2026-10-20T17:30:00Z","v":4298,"vw":32.22},{"c":32.25,"h":32.26,"l":32.23,"n":49,"o":32.23,"t":"2026-10-20T17:35:00Z","v":1935,"vw":32.240155},{"c":32.25,"h":32.26,"l":32.24,"n":49,"o":32.26,"t":"2026-10-20T17:40:00Z","v":2163,"vw":32.246986},{"c":32.205,"h":32.255,"l":32.2,"n":180,"o":32.255,"t":"2026-10-20T17:45:00Z","v":10296,"vw":32.237345},{"c":32.3,"h":32.31,"l":32.21,"n":121,"o":32.22,"t":"2026-10-20T17:50:00Z","v":5395,"vw":32.244801},{"c":32.27,"h":32.32,"l":32.27,"n":107,"o":32.305,"t":"2026-10-20T17:55:00Z","v":5900,"vw":32.303666},{"c":32.3,"h":32.3,"l":32.28,"n":99,"o":32.28,"t":"2026-10-20T18:00:00Z","v":3435,"vw":32.293111},{"c":32.29,"h":32.31,"l":32.29,"n":79,"o":32.3,"t":"2026-10-20T18:05:00Z","v":4686,"vw":32.297475},{"c":32.26,"h":32.29,"l":32.2501,"n":82,"o":32.29,"t":"2026-10-20T18:10:00Z","v":6575,"vw":32.271699},{"c":32.26,"h":32.26,"l":32.24,"n":158,"o":32.25,"t":"2026-10-20T18:15:00Z","v":5804,"vw":32.249677},{"c":32.29,"h":32.29,"l":32.26,"n":157,"o":32.265,"t":"2026-10-20T18:20:00Z","v":5859,"vw":32.272941},{"c":32.335,"h":32.335,"l":32.3,"n":160,"o":32.3,"t":"2026-10-20T18:25:00Z","v":6338,"vw":32.315422},{"c":32.28,"h":32.34,"l":32.28,"n":160,"o":32.335,"t":"2026-10-20T18:30:00Z","v":5002,"vw":32.318572},{"c":32.32,"h":32.34,"l":32.29,"n":116,"o":32.29,"t":"2026-10-20T18:35:00Z","v":5581,"vw":32.311668},{"c":32.27,"h":32.32,"l":32.27,"n":61,"o":32.32,"t":"2026-10-20T18:40:00Z","v":2056,"vw":32.299263},{"c":32.31,"h":32.31,"l":32.27,"n":104,"o":32.27,"t":"2026-10-20T18:45:00Z","v":3010,"vw":32.299286},{"c":32.32,"h":32.32,"l":32.31,"n":86,"o":32.31,"t":"2026-10-20T18:50:00Z","v":3368,"vw":32.313188},{"c":32.325,"h":32.335,"l":32.31,"n":161,"o":32.33,"t":"2026-10-20T18:55:00Z","v":9304,"vw":32.327545},{"c":32.31,"h":32.32,"l":32.3,"n":109,"o":32.32,"t":"2026-10-20T19:00:00Z","v":6346,"vw":32.311362},{"c":32.27,"h":32.32,"l":32.2656,"n":202,"o":32.31,"t":"2026-10-20T19:05:00Z","v":10272,"vw":32.293629},{"c":32.22,"h":32.26,"l":32.22,"n":137,"o":32.26,"t":"2026-10-20T19:10:00Z","v":4678,"vw":32.235067},{"c":32.265,"h":32.265,"l":32.22,"n":162,"o":32.22,"t":"2026-10-20T19:15:00Z","v":4706,"vw":32.242806},{"c":32.23,"h":32.26,"l":32.23,"n":159,"o":32.26,"t":"2026-10-20T19:20:00Z","v":5416,"vw":32.245093},{"c":32.215,"h":32.24,"l":32.2101,"n":172,"o":32.23,"t":"2026-10-20T19:25:00Z","v":5663,"vw":32.222812},{"c":32.25,"h":32.26,"l":32.22,"n":223,"o":32.22,"t":"2026-10-20T19:30:00Z","v":12602,"vw":32.238148},{"c":32.235,"h":32.25,"l":32.215,"n":192,"o":32.25,"t":"2026-10-20T19:35:00Z","v":8623,"vw":32.232106},{"c":32.24,"h":32.25,"l":32.225,"n":232,"o":32.235,"t":"2026-10-20T19:40:00Z","v":12665,"vw":32.239435},{"c":32.24,"h":32.25,"l":32.225,"n":249,"o":32.245,"t":"2026-10-20T19:45:00Z","v":11798,"vw":32.240717},{"c":32.22,"h":32.255,"l":32.175,"n":684,"o":32.25,"t":"2026-10-20T19:50:00Z","v":47989,"vw":32.21333},{"c":32.275,"h":32.275,"l":32.205,"n":1670,"o":32.215,"t":"2026-10-20T19:55:00Z","v":96506,"vw":32.24179},{"c":32.27,"h":32.27,"l":32.27,"n":15,"o":32.27,"t":"2026-10-20T20:00:00Z","v":71937,"vw":32.27},{"c":32.015,"h":32.19,"l":31.95,"n":117,"o":32.02,"t":"2026-10-21T13:30:00Z","v":14409,"vw":32.040658},{"c":31.97,"h":32.07,"l":31.91,"n":153,"o":32.07,"t":"2026-10-21T13:35:00Z","v":8770,"vw":31.970793},{"c":31.7399,"h":31.97,"l":31.7,"n":250,"o":31.97,"t":"2026-10-21T13:40:00Z","v":15860,"vw":31.808314},{"c":31.94,"h":31.94,"l":31.685,"n":304,"o":31.72,"t":"2026-10-21T13:45:00Z","v":18494,"vw":31.780868},{"c":31.9,"h":31.945,"l":31.87,"n":175,"o":31.945,"t":"2026-10-21T13:50:00Z","v":10714,"vw":31.898882},{"c":31.825,"h":31.92,"l":31.81,"n":167,"o":31.92,"t":"2026-10-21T13:55:00Z","v":10215,"vw":31.86838},{"c":31.73,"h":31.84,"l":31.73,"n":297,"o":31.825,"t":"2026-10-21T14:00:00Z","v":16440,"vw":31.771482},{"c":31.67,"h":31.75,"l":31.65,"n":221,"o":31.73,"t":"2026-10-21T14:05:00Z","v":12546,"vw":31.714862},{"c":31.68,"h":31.7,"l":31.62,"n":177,"o":31.66,"t":"2026-10-21T14:10:00Z","v":9884,"vw":31.663697},{"c":31.655,"h":31.72,"l":31.645,"n":184,"o":31.68,"t":"2026-10-21T14:15:00Z","v":9161,"vw":31.670633},{"c":31.68,"h":31.7,"l":31.65,"n":139,"o":31.66,"t":"2026-10-21T14:20:00Z","v":5278,"vw":31.672851},{"c":31.44,"h":31.695,"l":31.43,"n":393,"o":31.67,"t":"2026-10-21T14:25:00Z","v":19292,"vw":31.604311},{"c":31.575,"h":31.575,"l":31.435,"n":141,"o":31.45,"t":"2026-10-21T14:30:00Z","v":6199,"vw":31.476257},{"c":31.69,"h":31.69,"l":31.5947,"n":216,"o":31.61,"t":"2026-10-21T14:35:00Z","v":7253,"vw":31.639729},{"c":31.74,"h":31.765,"l":31.68,"n":174,"o":31.7,"t":"2026-10-21T14:40:00Z","v":5842,"vw":31.723688},{"c":31.76,"h":31.77,"l":31.71,"n":213,"o":31.75,"t":"2026-10-21T14:45:00Z","v":14034,"vw":31.737119},{"c":31.75,"h":31.79,"l":31.73,"n":181,"o":31.79,"t":"2026-10-21T14:50:00Z","v":8443,"vw":31.769621},{"c":31.78,"h":31.8,"l":31.73,"n":141,"o":31.7423,"t":"2026-10-21T14:55:00Z","v":5389,"vw":31.777244},{"c":31.73,"h":31.78,"l":31.715,"n":140,"o":31.78,"t":"2026-10-21T15:00:00Z","v":5672,"vw":31.737778},{"c":31.59,"h":31.74,"l":31.585,"n":231,"o":31.74,"t":"2026-10-21T15:05:00Z","v":13623,"vw":31.647518},{"c":31.64,"h":31.67,"l":31.62,"n":239,"o":31.62,"t":"2026-10-21T15:10:00Z","v":17108,"vw":31.63798},{"c":31.675,"h":31.675,"l":31.63,"n":142,"o":31.64,"t":"2026-10-21T15:15:00Z","v":6984,"vw":31.64645},{"c":31.85,"h":31.855,"l":31.65,"n":353,"o":31.675,"t":"2026-10-21T15:20:00Z","v":22393,"vw":31.75808},{"c":31.83,"h":31.895,"l":31.785,"n":213,"o":31.85,"t":"2026-10-21T15:25:00Z","v":12278,"vw":31.84716},{"c":31.84,"h":31.84,"l":31.81,"n":122,"o":31.8202,"t":"2026-10-21T15:30:00Z","v":5517,"vw":31.825212},{"c":31.85,"h":31.87,"l":31.82,"n":135,"o":31.82,"t":"2026-10-21T15:35:00Z","v":5731,"vw":31.85053},{"c":31.82,"h":31.835,"l":31.72,"n":144,"o":31.83,"t":"2026-10-21T15:40:00Z","v":9425,"vw":31.773015},{"c":31.81,"h":31.81,"l":31.79,"n":112,"o":31.8,"t":"2026-10-21T15:45:00Z","v":6005,"vw":31.799237},{"c":31.81,"h":31.81,"l":31.78,"n":72,"o":31.81,"t":"2026-10-21T15:50:00Z","v":3741,"vw":31.804},{"c":31.74,"h":31.81,"l":31.72,"n":148,"o":31.81,"t":"2026-10-21T15:55:00Z","v":9038,"vw":31.754524},{"c":31.665,"h":31.77,"l":31.66,"n":148,"o":31.74,"t":"2026-10-21T16:00:00Z","v":10975,"vw":31.720421},{"c":31.66,"h":31.67,"l":31.64,"n":100,"o":31.65,"t":"2026-10-21T16:05:00Z","v":7253,"vw":31.659588},{"c":31.68,"h":31.69,"l":31.635,"n":88,"o":31.65,"t":"2026-10-21T16:10:00Z","v":5178,"vw":31.661214},{"c":31.68,"h":31.69,"l":31.65,"n":103,"o":31.68,"t":"2026-10-21T16:15:00Z","v":7003,"vw":31.678048},{"c":31.65,"h":31.69,"l":31.61,"n":185,"o":31.68,"t":"2026-10-21T16:20:00Z","v":10891,"vw":31.644391},{"c":31.66,"h":31.66,"l":31.64,"n":66,"o":31.655,"t":"2026-10-21T16:25:00Z","v":2016,"vw":31.65},{"c":31.66,"h":31.66,"l":31.64,"n":97,"o":31.66,"t":"2026-10-21T16:30:00Z","v":6768,"vw":31.647984},{"c":31.75,"h":31.75,"l":31.658,"n":271,"o":31.66,"t":"2026-10-21T16:35:00Z","v":15775,"vw":31.687126},{"c":31.74,"h":31.765,"l":31.71,"n":93,"o":31.755,"t":"2026-10-21T16:40:00Z","v":6244,"vw":31.735401},{"c":31.73,"h":31.74,"l":31.7,"n":97,"o":31.74,"t":"2026-10-21T16:45:00Z","v":6627,"vw":31.721377},{"c":31.725,"h":31.74,"l":31.715,"n":163,"o":31.74,"t":"2026-10-21T16:50:00Z","v":8244,"vw":31.725962},{"c":31.78,"h":31.79,"l":31.72,"n":297,"o":31.72,"t":"2026-10-21T16:55:00Z","v":11074,"vw":31.763344},{"c":31.77,"h":31.79,"l":31.75,"n":287,"o":31.78,"t":"2026-10-21T17:00:00Z","v":10877,"vw":31.772319},{"c":31.78,"h":31.79,"l":31.74,"n":254,"o":31.77,"t":"2026-10-21T17:05:00Z","v":9503,"vw":31.769774},{"c":31.72,"h":31.77,"l":31.7,"n":230,"o":31.77,"t":"2026-10-21T17:10:00Z","v":8179,"vw":31.743114},{"c":31.74,"h":31.75,"l":31.71,"n":98,"o":31.71,"t":"2026-10-21T17:15:00Z","v":3948,"vw":31.736523},{"c":31.74,"h":31.76,"l":31.72,"n":111,"o":31.73,"t":"2026-10-21T17:20:00Z","v":5647,"vw":31.73732},{"c":31.765,"h":31.765,"l":31.735,"n":89,"o":31.74,"t":"2026-10-21T17:25:00Z","v":4897,"vw":31.745827},{"c":31.78,"h":31.785,"l":31.745,"n":181,"o":31.77,"t":"2026-10-21T17:30:00Z","v":16151,"vw":31.762734},{"c":31.78,"h":31.86,"l":31.77,"n":292,"o":31.79,"t":"2026-10-21T17:35:00Z","v":17189,"vw":31.810949},{"c":31.75,"h":31.795,"l":31.73,"n":111,"o":31.78,"t":"2026-10-21T17:40:00Z","v":5559,"vw":31.779348},{"c":31.81,"h":31.81,"l":31.73,"n":242,"o":31.755,"t":"2026-10-21T17:45:00Z","v":16275,"vw":31.769988},{"c":31.8,"h":31.83,"l":31.78,"n":131,"o":31.8,"t":"2026-10-21T17:50:00Z","v":6903,"vw":31.799196},{"c":31.81,"h":31.82,"l":31.79,"n":100,"o":31.79,"t":"2026-10-21T17:55:00Z","v":4718,"vw":31.802963},{"c":31.78,"h":31.8,"l":31.765,"n":204,"o":31.8,"t":"2026-10-21T18:00:00Z","v":13546,"vw":31.789473},{"c":31.78,"h":31.81,"l":31.775,"n":145,"o":31.78,"t":"2026-10-21T18:05:00Z","v":4583,"vw":31.792423},{"c":31.76,"h":31.795,"l":31.76,"n":90,"o":31.795,"t":"2026-10-21T18:10:00Z","v":5301,"vw":31.773147},{"c":31.72,"h":31.76,"l":31.675,"n":160,"o":31.76,"t":"2026-10-21T18:15:00Z","v":9935,"vw":31.714067},{"c":31.76,"h":31.76,"l":31.715,"n":101,"o":31.715,"t":"2026-10-21T18:20:00Z","v":6485,"vw":31.735708},{"c":31.79,"h":31.795,"l":31.755,"n":89,"o":31.76,"t":"2026-10-21T18:25:00Z","v":4159,"vw":31.777833},{"c":31.8,"h":31.8,"l":31.775,"n":159,"o":31.785,"t":"2026-10-21T18:30:00Z","v":7303,"vw":31.787402},{"c":31.79,"h":31.82,"l":31.77,"n":173,"o":31.805,"t":"2026-10-21T18:35:00Z","v":9800,"vw":31.802162},{"c":31.78,"h":31.8,"l":31.77,"n":151,"o":31.8,"t":"2026-10-21T18:40:00Z","v":6892,"vw":31.785778},{"c":31.79,"h":31.8,"l":31.775,"n":195,"o":31.78,"t":"2026-10-21T18:45:00Z","v":11205,"vw":31.786723},{"c":31.79,"h":31.81,"l":31.77,"n":181,"o":31.78,"t":"2026-10-21T18:50:00Z","v":9675,"vw":31.790044},{"c":31.73,"h":31.76,"l":31.72,"n":169,"o":31.76,"t":"2026-10-21T18:55:00Z","v":8558,"vw":31.741236},{"c":31.69,"h":31.73,"l":31.66,"n":257,"o":31.705,"t":"2026-10-21T19:00:00Z","v":13042,"vw":31.692465},{"c":31.76,"h":31.84,"l":31.685,"n":362,"o":31.69,"t":"2026-10-21T19:05:00Z","v":19861,"vw":31.775559},{"c":31.755,"h":31.79,"l":31.74,"n":206,"o":31.745,"t":"2026-10-21T19:10:00Z","v":9038,"vw":31.771134},{"c":31.795,"h":31.84,"l":31.77,"n":267,"o":31.77,"t":"2026-10-21T19:15:00Z","v":12000,"vw":31.805095},{"c":31.765,"h":31.835,"l":31.765,"n":208,"o":31.805,"t":"2026-10-21T19:20:00Z","v":11913,"vw":31.799299},{"c":31.785,"h":31.7858,"l":31.76,"n":232,"o":31.77,"t":"2026-10-21T19:25:00Z","v":23312,"vw":31.774954},{"c":31.755,"h":31.78,"l":31.745,"n":246,"o":31.78,"t":"2026-10-21T19:30:00Z","v":12902,"vw":31.766063},{"c":31.765,"h":31.77,"l":31.715,"n":461,"o":31.76,"t":"2026-10-21T19:35:00Z","v":30014,"vw":31.743933},{"c":31.71,"h":31.76,"l":31.705,"n":292,"o":31.76,"t":"2026-10-21T19:40:00Z","v":17396,"vw":31.731409},{"c":31.745,"h":31.76,"l":31.67,"n":731,"o":31.7,"t":"2026-10-21T19:45:00Z","v":55940,"vw":31.707437},{"c":31.8,"h":31.845,"l":31.75,"n":724,"o":31.75,"t":"2026-10-21T19:50:00Z","v":48706,"vw":31.798188},{"c":31.74,"h":31.8,"l":31.73,"n":1324,"o":31.79,"t":"2026-10-21T19:55:00Z","v":86407,"vw":31.764685},{"c":31.75,"h":31.75,"l":31.75,"n":20,"o":31.75,"t":"2026-10-21T20:00:00Z","v":127832,"vw":31.75},{"c":32.11,"h":32.14,"l":31.83,"n":121,"o":32.04,"t":"2026-10-22T13:30:00Z","v":14106,"vw":32.028325},{"c":32.25,"h":32.3,"l":32.11,"n":251,"o":32.13,"t":"2026-10-22T13:35:00Z","v":14603,"vw":32.218155},{"c":32.355,"h":32.39,"l":32.29,"n":181,"o":32.3,"t":"2026-10-22T13:40:00Z","v":10792,"vw":32.352127},{"c":32.43,"h":32.48,"l":32.32,"n":205,"o":32.355,"t":"2026-10-22T13:45:00Z","v":14836,"vw":32.404847},{"c":32.38,"h":32.47,"l":32.36,"n":197,"o":32.45,"t":"2026-10-22T13:50:00Z","v":11156,"vw":32.401877},{"c":32.42,"h":32.44,"l":32.36,"n":209,"o":32.375,"t":"2026-10-22T13:55:00Z","v":11091,"vw":32.408585},{"c":32.36,"h":32.45,"l":32.36,"n":271,"o":32.44,"t":"2026-10-22T14:00:00Z","v":15947,"vw":32.409477},{"c":32.57,"h":32.57,"l":32.36,"n":393,"o":32.36,"t":"2026-10-22T14:05:00Z","v":33394,"vw":32.460073},{"c":32.63,"h":32.63,"l":32.52,"n":325,"o":32.57,"t":"2026-10-22T14:10:00Z","v":23795,"vw":32.560177},{"c":32.68,"h":32.69,"l":32.62,"n":288,"o":32.64,"t":"2026-10-22T14:15:00Z","v":22840,"vw":32.659232},{"c":32.67,"h":32.69,"l":32.66,"n":258,"o":32.68,"t":"2026-10-22T14:20:00Z","v":8814,"vw":32.674136},{"c":32.7,"h":32.72,"l":32.65,"n":353,"o":32.67,"t":"2026-10-22T14:25:00Z","v":14816,"vw":32.697613},{"c":32.64,"h":32.72,"l":32.62,"n":448,"o":32.71,"t":"2026-10-22T14:30:00Z","v":25425,"vw":32.690246},{"c":32.66,"h":32.68,"l":32.6,"n":238,"o":32.63,"t":"2026-10-22T14:35:00Z","v":10923,"vw":32.625587},{"c":32.7467,"h":32.7467,"l":32.6435,"n":255,"o":32.65,"t":"2026-10-22T14:40:00Z","v":11458,"vw":32.685449},{"c":32.73,"h":32.775,"l":32.71,"n":204,"o":32.74,"t":"2026-10-22T14:45:00Z","v":10076,"vw":32.745978},{"c":32.68,"h":32.73,"l":32.68,"n":108,"o":32.71,"t":"2026-10-22T14:50:00Z","v":5272,"vw":32.700926},{"c":32.67,"h":32.72,"l":32.64,"n":275,"o":32.69,"t":"2026-10-22T14:55:00Z","v":13088,"vw":32.687278},{"c":32.72,"h":32.72,"l":32.67,"n":133,"o":32.68,"t":"2026-10-22T15:00:00Z","v":5771,"vw":32.687112},{"c":32.71,"h":32.74,"l":32.68,"n":144,"o":32.74,"t":"2026-10-22T15:05:00Z","v":5998,"vw":32.700342},{"c":32.72,"h":32.72,"l":32.675,"n":122,"o":32.7,"t":"2026-10-22T15:10:00Z","v":7147,"vw":32.69898},{"c":32.71,"h":32.73,"l":32.675,"n":140,"o":32.73,"t":"2026-10-22T15:15:00Z","v":7455,"vw":32.699693},{"c":32.72,"h":32.73,"l":32.68,"n":197,"o":32.71,"t":"2026-10-22T15:20:00Z","v":8649,"vw":32.708843},{"c":32.79,"h":32.79,"l":32.73,"n":133,"o":32.73,"t":"2026-10-22T15:25:00Z","v":5323,"vw":32.755505},{"c":32.82,"h":32.83,"l":32.78,"n":177,"o":32.78,"t":"2026-10-22T15:30:00Z","v":11116,"vw":32.810423},{"c":32.8,"h":32.82,"l":32.8,"n":161,"o":32.82,"t":"2026-10-22T15:35:00Z","v":8453,"vw":32.811095},{"c":32.87,"h":32.87,"l":32.8,"n":182,"o":32.8058,"t":"2026-10-22T15:40:00Z","v":7590,"vw":32.820807},{"c":32.9,"h":32.9,"l":32.84,"n":183,"o":32.86,"t":"2026-10-22T15:45:00Z","v":10324,"vw":32.866948},{"c":32.9,"h":32.945,"l":32.9,"n":253,"o":32.91,"t":"2026-10-22T15:50:00Z","v":16106,"vw":32.923242},{"c":32.86,"h":32.95,"l":32.855,"n":303,"o":32.9,"t":"2026-10-22T15:55:00Z","v":14061,"vw":32.895079},{"c":32.83,"h":32.8599,"l":32.825,"n":179,"o":32.85,"t":"2026-10-22T16:00:00Z","v":9746,"vw":32.841734},{"c":32.81,"h":32.85,"l":32.8,"n":140,"o":32.83,"t":"2026-10-22T16:05:00Z","v":10482,"vw":32.826023},{"c":32.76,"h":32.8,"l":32.76,"n":160,"o":32.8,"t":"2026-10-22T16:10:00Z","v":8938,"vw":32.781363},{"c":32.76,"h":32.8,"l":32.74,"n":129,"o":32.77,"t":"2026-10-22T16:15:00Z","v":9378,"vw":32.767713},{"c":32.825,"h":32.84,"l":32.7844,"n":68,"o":32.7844,"t":"2026-10-22T16:20:00Z","v":3499,"vw":32.820142},{"c":32.84,"h":32.855,"l":32.815,"n":115,"o":32.8181,"t":"2026-10-22T16:25:00Z","v":7788,"vw":32.843438},{"c":32.875,"h":32.91,"l":32.83,"n":180,"o":32.84,"t":"2026-10-22T16:30:00Z","v":10144,"vw":32.883795},{"c":32.92,"h":32.935,"l":32.86,"n":125,"o":32.88,"t":"2026-10-22T16:35:00Z","v":6275,"vw":32.897956},{"c":32.915,"h":32.935,"l":32.88,"n":119,"o":32.93,"t":"2026-10-22T16:40:00Z","v":6262,"vw":32.909018},{"c":32.9,"h":32.95,"l":32.8938,"n":137,"o":32.92,"t":"2026-10-22T16:45:00Z","v":8389,"vw":32.917888},{"c":32.94,"h":32.95,"l":32.9,"n":124,"o":32.9,"t":"2026-10-22T16:50:00Z","v":5616,"vw":32.924317},{"c":32.95,"h":32.965,"l":32.945,"n":118,"o":32.96,"t":"2026-10-22T16:55:00Z","v":4042,"vw":32.954818},{"c":32.92,"h":32.9608,"l":32.91,"n":108,"o":32.96,"t":"2026-10-22T17:00:00Z","v":4290,"vw":32.931841},{"c":32.93,"h":32.95,"l":32.91,"n":107,"o":32.93,"t":"2026-10-22T17:05:00Z","v":5190,"vw":32.927626},{"c":33,"h":33.01,"l":32.935,"n":161,"o":32.935,"t":"2026-10-22T17:10:00Z","v":10468,"vw":32.974192},{"c":32.92,"h":33.005,"l":32.915,"n":225,"o":33.005,"t":"2026-10-22T17:15:00Z","v":12573,"vw":32.9612},{"c":32.91,"h":32.93,"l":32.88,"n":179,"o":32.9289,"t":"2026-10-22T17:20:00Z","v":9237,"vw":32.903158},{"c":32.96,"h":32.96,"l":32.885,"n":145,"o":32.9,"t":"2026-10-22T17:25:00Z","v":6180,"vw":32.910945},{"c":32.98,"h":32.985,"l":32.96,"n":95,"o":32.965,"t":"2026-10-22T17:30:00Z","v":6022,"vw":32.972887},{"c":32.96,"h":32.98,"l":32.96,"n":91,"o":32.98,"t":"2026-10-22T17:35:00Z","v":5177,"vw":32.965392},{"c":32.975,"h":32.985,"l":32.97,"n":98,"o":32.98,"t":"2026-10-22T17:40:00Z","v":3841,"vw":32.977262},{"c":32.99,"h":33,"l":32.98,"n":92,"o":32.98,"t":"2026-10-22T17:45:00Z","v":4890,"vw":32.990552},{"c":32.995,"h":32.995,"l":32.95,"n":149,"o":32.99,"t":"2026-10-22T17:50:00Z","v":8769,"vw":32.980146},{"c":33,"h":33.025,"l":32.99,"n":180,"o":33,"t":"2026-10-22T17:55:00Z","v":13795,"vw":33.003941},{"c":33,"h":33.015,"l":32.99,"n":132,"o":33.01,"t":"2026-10-22T18:00:00Z","v":7368,"vw":33.003403},{"c":32.995,"h":33.01,"l":32.99,"n":88,"o":33.01,"t":"2026-10-22T18:05:00Z","v":3112,"vw":32.998},{"c":33,"h":33.005,"l":32.98,"n":126,"o":32.98,"t":"2026-10-22T18:10:00Z","v":7617,"vw":32.993232},{"c":32.97,"h":33,"l":32.97,"n":250,"o":32.99,"t":"2026-10-22T18:15:00Z","v":13319,"vw":32.99272},{"c":32.99,"h":32.995,"l":32.98,"n":137,"o":32.98,"t":"2026-10-22T18:20:00Z","v":4513,"vw":32.984496},{"c":33.05,"h":33.05,"l":32.98,"n":368,"o":32.995,"t":"2026-10-22T18:25:00Z","v":28734,"vw":33.005036},{"c":33.02,"h":33.07,"l":33.005,"n":194,"o":33.06,"t":"2026-10-22T18:30:00Z","v":19646,"vw":33.031099},{"c":33.01,"h":33.03,"l":32.98,"n":151,"o":33.025,"t":"2026-10-22T18:35:00Z","v":7312,"vw":33.010619},{"c":33.025,"h":33.03,"l":33,"n":117,"o":33.02,"t":"2026-10-22T18:40:00Z","v":6488,"vw":33.0175},{"c":33.095,"h":33.1,"l":33.025,"n":222,"o":33.025,"t":"2026-10-22T18:45:00Z","v":12735,"vw":33.070326},{"c":33.1,"h":33.105,"l":33.08,"n":163,"o":33.09,"t":"2026-10-22T18:50:00Z","v":7106,"vw":33.09598},{"c":33.1,"h":33.115,"l":33.065,"n":225,"o":33.095,"t":"2026-10-22T18:55:00Z","v":10912,"vw":33.09708},{"c":33.115,"h":33.12,"l":33.06,"n":209,"o":33.095,"t":"2026-10-22T19:00:00Z","v":13451,"vw":33.084071},{"c":33.145,"h":33.15,"l":33.115,"n":371,"o":33.115,"t":"2026-10-22T19:05:00Z","v":32186,"vw":33.134924},{"c":33.07,"h":33.145,"l":33.07,"n":251,"o":33.145,"t":"2026-10-22T19:10:00Z","v":17477,"vw":33.101809},{"c":33.105,"h":33.13,"l":33.09,"n":185,"o":33.09,"t":"2026-10-22T19:15:00Z","v":10010,"vw":33.109569},{"c":33.16,"h":33.165,"l":33.1,"n":292,"o":33.1,"t":"2026-10-22T19:20:00Z","v":18973,"vw":33.141161},{"c":33.16,"h":33.16,"l":33.1,"n":321,"o":33.16,"t":"2026-10-22T19:25:00Z","v":20157,"vw":33.124427},{"c":33.12,"h":33.185,"l":33.115,"n":443,"o":33.16,"t":"2026-10-22T19:30:00Z","v":28098,"vw":33.137636},{"c":33.13,"h":33.13,"l":33.085,"n":305,"o":33.12,"t":"2026-10-22T19:35:00Z","v":25639,"vw":33.104991},{"c":33.22,"h":33.22,"l":33.14,"n":402,"o":33.14,"t":"2026-10-22T19:40:00Z","v":23991,"vw":33.173396},{"c":33.235,"h":33.24,"l":33.175,"n":537,"o":33.22,"t":"2026-10-22T19:45:00Z","v":40234,"vw":33.210266},{"c":33.195,"h":33.235,"l":33.165,"n":763,"o":33.235,"t":"2026-10-22T19:50:00Z","v":71718,"vw":33.187478},{"c":33.16,"h":33.22,"l":33.135,"n":2242,"o":33.2,"t":"2026-10-22T19:55:00Z","v":167332,"vw":33.164814},{"c":33.2,"h":33.2,"l":33.2,"n":39,"o":33.2,"t":"2026-10-22T20:00:00Z","v":108300,"vw":33.2},{"c":33.2,"h":33.2,"l":33.2,"n":2,"o":33.2,"t":"2026-10-22T21:35:00Z","v":600,"vw":33.2},{"c":33.2,"h":33.2,"l":33.2,"n":4,"o":33.2,"t":"2026-10-22T21:40:00Z","v":298,"vw":33.2}],"history":[{"c":39.11,"h":39.23,"l":38.77,"n":6724,"o":38.98,"t":"2024-10-21T04:00:00Z","v":651526,"vw":39.032573},{"c":39.04,"h":39.33,"l":38.6912,"n":6844,"o":39.05,"t":"2024-10-22T04:00:00Z","v":669212,"vw":38.971514},{"c":39.23,"h":39.27,"l":38.79,"n":6740,"o":39.15,"t":"2024-10-23T04:00:00Z","v":638924,"vw":39.077858},{"c":37.99,"h":39.32,"l":37.67,"n":8756,"o":39.3,"t":"2024-10-24T04:00:00Z","v":874192,"vw":38.131435},{"c":37.14,"h":38.19,"l":37.115,"n":9363,"o":38,"t":"2024-10-25T04:00:00Z","v":985772,"vw":37.372011},{"c":37.31,"h":37.5893,"l":37.23,"n":9815,"o":37.48,"t":"2024-10-28T04:00:00Z","v":1016472,"vw":37.405986},{"c":36.3,"h":37.24,"l":36.005,"n":10227,"o":37.21,"t":"2024-10-29T04:00:00Z","v":1005992,"vw":36.35129},{"c":36.84,"h":36.955,"l":36.1,"n":8518,"o":36.27,"t":"2024-10-30T04:00:00Z","v":891933,"vw":36.685121},{"c":36.32,"h":36.72,"l":36.31,"n":8040,"o":36.71,"t":"2024-10-31T04:00:00Z","v":763209,"vw":36.433959},{"c":36.08,"h":36.585,"l":35.96,"n":6703,"o":36.54,"t":"2024-11-01T04:00:00Z","v":508470,"vw":36.157151},{"c":36.66,"h":36.84,"l":35.94,"n":11039,"o":36.28,"t":"2024-11-04T05:00:00Z","v":1463163,"vw":36.607138},{"c":37.29,"h":37.415,"l":36.35,"n":9439,"o":36.79,"t":"2024-11-05T05:00:00Z","v":1326241,"vw":37.120199},{"c":36.58,"h":37.14,"l":36.325,"n":8359,"o":37.14,"t":"2024-11-06T05:00:00Z","v":1102705,"vw":36.565766},{"c":36.76,"h":37.005,"l":36.27,"n":8997,"o":36.78,"t":"2024-11-07T05:00:00Z","v":1286337,"vw":36.684692},{"c":36.32,"h":36.76,"l":36.29,"n":6769,"o":36.59,"t":"2024-11-08T05:00:00Z","v":4137131,"vw":36.465237},{"c":35.84,"h":36.48,"l":35.815,"n":7787,"o":36.3,"t":"2024-11-11T05:00:00Z","v":3669897,"vw":36.050946},{"c":35.79,"h":35.825,"l":35.17,"n":6758,"o":35.67,"t":"2024-11-12T05:00:00Z","v":599433,"vw":35.571732},{"c":35.98,"h":36,"l":35.58,"n":7053,"o":35.78,"t":"2024-11-13T05:00:00Z","v":1281492,"vw":35.871556},{"c":36.13,"h":36.51,"l":35.97,"n":7440,"o":36.12,"t":"2024-11-14T05:00:00Z","v":748629,"vw":36.193997},{"c":35.75,"h":36.18,"l":35.64,"n":6936,"o":36.1,"t":"2024-11-15T05:00:00Z","v":540460,"vw":35.797293},{"c":35.71,"h":36.21,"l":35.58,"n":7518,"o":35.76,"t":"2024-11-18T05:00:00Z","v":532997,"vw":35.835794},{"c":35.79,"h":35.8,"l":35.4,"n":5897,"o":35.56,"t":"2024-11-19T05:00:00Z","v":513073,"vw":35.671334},{"c":35.29,"h":35.79,"l":35.2,"n":8252,"o":35.7,"t":"2024-11-20T05:00:00Z","v":604608,"vw":35.35237},{"c":35.21,"h":35.475,"l":34.95,"n":7140,"o":35.22,"t":"2024-11-21T05:00:00Z","v":798795,"vw":35.146604},{"c":35.38,"h":35.48,"l":35.17,"n":6556,"o":35.26,"t":"2024-11-22T05:00:00Z","v":1045851,"vw":35.332071},{"c":35.88,"h":36.1,"l":35.47,"n":7549,"o":35.51,"t":"2024-11-25T05:00:00Z","v":962046,"vw":35.871836},{"c":35.39,"h":35.74,"l":34.99,"n":8938,"o":35.24,"t":"2024-11-26T05:00:00Z","v":603175,"vw":35.313568},{"c":35.51,"h":35.84,"l":35.31,"n":7712,"o":35.54,"t":"2024-11-27T05:00:00Z","v":834299,"vw":35.529069},{"c":35.74,"h":35.76,"l":35.425,"n":3645,"o":35.43,"t":"2024-11-29T05:00:00Z","v":299936,"vw":35.643007},{"c":35.85,"h":36.02,"l":35.3,"n":8550,"o":35.69,"t":"2024-12-02T05:00:00Z","v":3901728,"vw":35.801318},{"c":35.84,"h":36.1,"l":35.56,"n":6823,"o":35.83,"t":"2024-12-03T05:00:00Z","v":507258,"vw":35.842931},{"c":36.03,"h":36.1,"l":35.53,"n":7845,"o":35.81,"t":"2024-12-04T05:00:00Z","v":614446,"vw":35.92003},{"c":36.11,"h":36.28,"l":35.99,"n":6568,"o":36.04,"t":"2024-12-05T05:00:00Z","v":419951,"vw":36.112176},{"c":35.15,"h":36.15,"l":34.835,"n":9081,"o":36.15,"t":"2024-12-06T05:00:00Z","v":790961,"vw":35.147072},{"c":34.58,"h":35.53,"l":34.54,"n":8986,"o":34.79,"t":"2024-12-09T05:00:00Z","v":3858648,"vw":34.87603},{"c":34.53,"h":34.77,"l":34.275,"n":9978,"o":34.6,"t":"2024-12-10T05:00:00Z","v":1974802,"vw":34.555433},{"c":34.2,"h":34.39,"l":33.8,"n":8998,"o":34.37,"t":"2024-12-11T05:00:00Z","v":1396699,"vw":34.097348},{"c":33.71,"h":34.13,"l":33.515,"n":7992,"o":34.04,"t":"2024-12-12T05:00:00Z","v":1814639,"vw":33.691208},{"c":33.39,"h":33.59,"l":33.1,"n":7894,"o":33.57,"t":"2024-12-13T05:00:00Z","v":2425251,"vw":33.320663},{"c":31.89,"h":33.095,"l":31.89,"n":12820,"o":33.08,"t":"2024-12-16T05:00:00Z","v":1306810,"vw":32.308631},{"c":31.67,"h":31.91,"l":31.4,"n":9694,"o":31.64,"t":"2024-12-17T05:00:00Z","v":779295,"vw":31.650652},{"c":30.76,"h":31.67,"l":30.73,"n":12979,"o":31.48,"t":"2024-12-18T05:00:00Z","v":2497949,"vw":31.011396},{"c":30.39,"h":31.03,"l":30.365,"n":13179,"o":30.65,"t":"2024-12-19T05:00:00Z","v":1502699,"vw":30.538778},{"c":30.75,"h":30.94,"l":30.24,"n":10271,"o":30.38,"t":"2024-12-20T05:00:00Z","v":1676628,"vw":30.748809},{"c":30.55,"h":30.66,"l":30.19,"n":8394,"o":30.6,"t":"2024-12-23T05:00:00Z","v":843056,"vw":30.444545},{"c":30.49,"h":30.6041,"l":30.2206,"n":4825,"o":30.47,"t":"2024-12-24T05:00:00Z","v":357306,"vw":30.469998},{"c":30.65,"h":30.73,"l":30.32,"n":7258,"o":30.37,"t":"2024-12-26T05:00:00Z","v":719865,"vw":30.622722},{"c":30.36,"h":30.72,"l":30.055,"n":8341,"o":30.6,"t":"2024-12-27T05:00:00Z","v":1101411,"vw":30.337004},{"c":30.46,"h":30.56,"l":29.9082,"n":9697,"o":30.39,"t":"2024-12-30T05:00:00Z","v":960329,"vw":30.352752},{"c":30.73,"h":30.915,"l":30.4,"n":7257,"o":30.47,"t":"2024-12-31T05:00:00Z","v":577392,"vw":30.758485},{"c":30.38,"h":30.98,"l":30.34,"n":8642,"o":30.85,"t":"2025-01-02T05:00:00Z","v":631226,"vw":30.477417},{"c":30.84,"h":31.06,"l":30.06,"n":11153,"o":30.18,"t":"2025-01-03T05:00:00Z","v":797217,"vw":30.749349},{"c":30.77,"h":31.26,"l":30.69,"n":9436,"o":31.09,"t":"2025-01-06T05:00:00Z","v":853447,"vw":30.833252},{"c":31.05,"h":31.265,"l":30.75,"n":8269,"o":30.79,"t":"2025-01-07T05:00:00Z","v":1594211,"vw":31.070343},{"c":30.53,"h":30.88,"l":30.385,"n":7493,"o":30.88,"t":"2025-01-08T05:00:00Z","v":1220396,"vw":30.557687},{"c":29,"h":30.1,"l":28.955,"n":10110,"o":30.09,"t":"2025-01-10T05:00:00Z","v":972918,"vw":29.254044},{"c":29.37,"h":29.46,"l":28.89,"n":8242,"o":29,"t":"2025-01-13T05:00:00Z","v":1002414,"vw":29.268054},{"c":28.55,"h":29.065,"l":27.63,"n":13663,"o":29.06,"t":"2025-01-14T05:00:00Z","v":1222974,"vw":28.332417},{"c":28.46,"h":29.095,"l":28.415,"n":8220,"o":29.01,"t":"2025-01-15T05:00:00Z","v":710873,"vw":28.663053},{"c":28.49,"h":28.75,"l":28.39,"n":7425,"o":28.44,"t":"2025-01-16T05:00:00Z","v":626484,"vw":28.529803},{"c":28.21,"h":28.75,"l":27.96,"n":7788,"o":28.65,"t":"2025-01-17T05:00:00Z","v":773066,"vw":28.170377},{"c":28.27,"h":28.48,"l":27.89,"n":9407,"o":28.15,"t":"2025-01-21T05:00:00Z","v":1216662,"vw":28.269329},{"c":28.1,"h":28.19,"l":27.81,"n":8618,"o":28.05,"t":"2025-01-22T05:00:00Z","v":778196,"vw":28.045112},{"c":28.3,"h":28.53,"l":28.17,"n":8421,"o":28.18,"t":"2025-01-23T05:00:00Z","v":718772,"vw":28.358709},{"c":28.47,"h":28.74,"l":28.31,"n":8315,"o":28.31,"t":"2025-01-24T05:00:00Z","v":637898,"vw":28.483162},{"c":29.07,"h":29.17,"l":28.64,"n":19388,"o":28.72,"t":"2025-01-27T05:00:00Z","v":2191383,"vw":28.979587},{"c":29.07,"h":29.46,"l":28.8,"n":11955,"o":29.29,"t":"2025-01-28T05:00:00Z","v":1277901,"vw":29.041122},{"c":28.75,"h":29.205,"l":28.64,"n":12286,"o":29.07,"t":"2025-01-29T05:00:00Z","v":1147251,"vw":28.847338},{"c":28.62,"h":29.18,"l":28.2,"n":11276,"o":28.74,"t":"2025-01-30T05:00:00Z","v":931495,"vw":28.712367},{"c":27.48,"h":28.3999,"l":27.45,"n":15561,"o":28.37,"t":"2025-01-31T05:00:00Z","v":1538634,"vw":27.634056},{"c":27.12,"h":27.48,"l":26.57,"n":16966,"o":27.14,"t":"2025-02-03T05:00:00Z","v":2013594,"vw":27.225861},{"c":27.71,"h":27.92,"l":27.41,"n":10960,"o":27.41,"t":"2025-02-04T05:00:00Z","v":1006928,"vw":27.769914},{"c":28.56,"h":28.69,"l":27.7172,"n":15628,"o":27.92,"t":"2025-02-05T05:00:00Z","v":3430567,"vw":28.356744},{"c":26.9,"h":28.74,"l":26.66,"n":16935,"o":28.74,"t":"2025-02-06T05:00:00Z","v":2465157,"vw":27.083389},{"c":26.96,"h":27.3,"l":26.58,"n":11658,"o":26.99,"t":"2025-02-07T05:00:00Z","v":1237328,"vw":26.922744},{"c":26.93,"h":27.15,"l":26.83,"n":8021,"o":26.92,"t":"2025-02-10T05:00:00Z","v":752968,"vw":26.95707},{"c":27.39,"h":27.65,"l":26.86,"n":9404,"o":26.89,"t":"2025-02-11T05:00:00Z","v":836944,"vw":27.323269},{"c":27.74,"h":27.79,"l":27.15,"n":10373,"o":27.27,"t":"2025-02-12T05:00:00Z","v":1152157,"vw":27.633549},{"c":28.26,"h":28.4057,"l":27.88,"n":8070,"o":27.88,"t":"2025-02-13T05:00:00Z","v":741874,"vw":28.265104},{"c":28.03,"h":28.64,"l":27.8748,"n":9230,"o":28.47,"t":"2025-02-14T05:00:00Z","v":833103,"vw":28.06924},{"c":27.82,"h":28.18,"l":27.82,"n":6634,"o":28.18,"t":"2025-02-18T05:00:00Z","v":607990,"vw":27.945054},{"c":28.08,"h":28.15,"l":27.39,"n":7882,"o":27.77,"t":"2025-02-19T05:00:00Z","v":706235,"vw":27.914496},{"c":28.04,"h":28.18,"l":27.685,"n":7972,"o":28,"t":"2025-02-20T05:00:00Z","v":736163,"vw":27.939836},{"c":28.19,"h":28.27,"l":27.84,"n":9167,"o":28.01,"t":"2025-02-21T05:00:00Z","v":964512,"vw":28.123723},{"c":28.25,"h":28.49,"l":28.16,"n":7632,"o":28.25,"t":"2025-02-24T05:00:00Z","v":881745,"vw":28.305767},{"c":28.43,"h":28.72,"l":28.19,"n":8078,"o":28.42,"t":"2025-02-25T05:00:00Z","v":710109,"vw":28.460136},{"c":28.22,"h":28.32,"l":27.87,"n":9020,"o":28.28,"t":"2025-02-26T05:00:00Z","v":897934,"vw":28.177054},{"c":27.9,"h":28.23,"l":27.83,"n":7965,"o":28.2,"t":"2025-02-27T05:00:00Z","v":515649,"vw":27.946866},{"c":27.76,"h":28.11,"l":27.54,"n":8331,"o":27.85,"t":"2025-02-28T05:00:00Z","v":804254,"vw":27.765117},{"c":27.67,"h":28.28,"l":27.57,"n":8679,"o":27.89,"t":"2025-03-03T05:00:00Z","v":764203,"vw":27.815042},{"c":27.51,"h":27.96,"l":27.37,"n":10040,"o":27.62,"t":"2025-03-04T05:00:00Z","v":1021825,"vw":27.611329},{"c":28.07,"h":28.175,"l":27.49,"n":8415,"o":27.65,"t":"2025-03-05T05:00:00Z","v":1367654,"vw":27.893577},{"c":28.36,"h":28.61,"l":27.97,"n":11936,"o":28.03,"t":"2025-03-06T05:00:00Z","v":961525,"vw":28.311837},{"c":28.43,"h":28.78,"l":28.03,"n":12607,"o":28.4,"t":"2025-03-07T05:00:00Z","v":1398777,"vw":28.483683},{"c":28.02,"h":28.46,"l":27.82,"n":11918,"o":28.19,"t":"2025-03-10T04:00:00Z","v":1245166,"vw":28.042652},{"c":28.05,"h":28.155,"l":27.27,"n":15851,"o":27.85,"t":"2025-03-11T04:00:00Z","v":1572672,"vw":27.808559},{"c":27.97,"h":28.11,"l":27.49,"n":11073,"o":27.88,"t":"2025-03-12T04:00:00Z","v":1338263,"vw":27.866693},{"c":27.85,"h":28.38,"l":27.72,"n":8811,"o":27.95,"t":"2025-03-13T04:00:00Z","v":926322,"vw":27.93058},{"c":27.97,"h":28.17,"l":27.74,"n":7314,"o":27.93,"t":"2025-03-14T04:00:00Z","v":561421,"vw":27.993475},{"c":28.32,"h":28.4268,"l":27.96,"n":11316,"o":27.96,"t":"2025-03-17T04:00:00Z","v":914210,"vw":28.290202},{"c":28.64,"h":28.675,"l":28.185,"n":10791,"o":28.38,"t":"2025-03-18T04:00:00Z","v":957389,"vw":28.489604},{"c":28.26,"h":28.8,"l":28.14,"n":10314,"o":28.58,"t":"2025-03-19T04:00:00Z","v":1022936,"vw":28.320667},{"c":27.91,"h":28.175,"l":27.705,"n":8481,"o":28.15,"t":"2025-03-20T04:00:00Z","v":780019,"vw":27.892161},{"c":27.29,"h":27.88,"l":27.28,"n":9875,"o":27.78,"t":"2025-03-21T04:00:00Z","v":1656870,"vw":27.356836},{"c":27.07,"h":27.49,"l":27.035,"n":10396,"o":27.31,"t":"2025-03-24T04:00:00Z","v":853503,"vw":27.153469},{"c":27.38,"h":27.5,"l":27.22,"n":10515,"o":27.26,"t":"2025-03-25T04:00:00Z","v":806828,"vw":27.402295},{"c":27.69,"h":27.725,"l":27.3575,"n":11518,"o":27.54,"t":"2025-03-26T04:00:00Z","v":972236,"vw":27.564978},{"c":27.76,"h":28.115,"l":27.545,"n":10490,"o":27.6,"t":"2025-03-27T04:00:00Z","v":1124316,"vw":27.849817},{"c":27.28,"h":27.96,"l":27.265,"n":10517,"o":27.96,"t":"2025-03-28T04:00:00Z","v":840238,"vw":27.444359},{"c":26.73,"h":27.66,"l":26.635,"n":16074,"o":27.22,"t":"2025-03-31T04:00:00Z","v":1470337,"vw":27.006828},{"c":25.25,"h":26.59,"l":24.76,"n":29588,"o":26.52,"t":"2025-04-01T04:00:00Z","v":3272039,"vw":25.219994},{"c":25.29,"h":25.6,"l":24.855,"n":14378,"o":25.39,"t":"2025-04-02T04:00:00Z","v":1372820,"vw":25.165158},{"c":26.07,"h":26.18,"l":25.25,"n":17010,"o":25.38,"t":"2025-04-03T04:00:00Z","v":2025830,"vw":25.866765},{"c":25.82,"h":26.87,"l":25.73,"n":25147,"o":26.12,"t":"2025-04-04T04:00:00Z","v":2310323,"vw":26.066289},{"c":24.72,"h":25.77,"l":24.61,"n":15310,"o":25.2,"t":"2025-04-07T04:00:00Z","v":1574472,"vw":24.933647},{"c":23.92,"h":25.185,"l":23.73,"n":18960,"o":25.15,"t":"2025-04-08T04:00:00Z","v":1663490,"vw":24.230606},{"c":24.28,"h":24.44,"l":23.32,"n":25564,"o":23.58,"t":"2025-04-09T04:00:00Z","v":2343028,"vw":23.973755},{"c":23.54,"h":24.26,"l":23.18,"n":21584,"o":24.19,"t":"2025-04-10T04:00:00Z","v":2034327,"vw":23.51655},{"c":24.49,"h":24.73,"l":23.66,"n":15563,"o":23.66,"t":"2025-04-11T04:00:00Z","v":1662744,"vw":24.398024},{"c":25.21,"h":25.39,"l":24.52,"n":13372,"o":24.6,"t":"2025-04-14T04:00:00Z","v":1124964,"vw":25.133754},{"c":24.94,"h":25.25,"l":24.63,"n":10545,"o":25.17,"t":"2025-04-15T04:00:00Z","v":1127656,"vw":24.870505},{"c":25.09,"h":25.43,"l":24.975,"n":11426,"o":25.1,"t":"2025-04-16T04:00:00Z","v":1063307,"vw":25.14949},{"c":25.91,"h":25.965,"l":25.11,"n":11235,"o":25.18,"t":"2025-04-17T04:00:00Z","v":1035946,"vw":25.759037},{"c":25.54,"h":25.98,"l":25.475,"n":10180,"o":25.84,"t":"2025-04-21T04:00:00Z","v":1025051,"vw":25.595931},{"c":25.41,"h":25.94,"l":25.23,"n":10567,"o":25.66,"t":"2025-04-22T04:00:00Z","v":1129928,"vw":25.436437},{"c":25.08,"h":26.16,"l":25.02,"n":15815,"o":25.25,"t":"2025-04-23T04:00:00Z","v":1503899,"vw":25.456415},{"c":25.24,"h":25.455,"l":25.13,"n":10346,"o":25.31,"t":"2025-04-24T04:00:00Z","v":1004193,"vw":25.257229},{"c":25.16,"h":25.21,"l":24.665,"n":12367,"o":25.05,"t":"2025-04-25T04:00:00Z","v":1312898,"vw":24.95502},{"c":25.49,"h":25.555,"l":25.15,"n":8666,"o":25.15,"t":"2025-04-28T04:00:00Z","v":819644,"vw":25.439718},{"c":25.69,"h":25.73,"l":25.37,"n":10998,"o":25.65,"t":"2025-04-29T04:00:00Z","v":931271,"vw":25.601952},{"c":26.09,"h":26.18,"l":25.47,"n":9788,"o":25.75,"t":"2025-04-30T04:00:00Z","v":959176,"vw":25.981589},{"c":25.41,"h":26.07,"l":25.3145,"n":9640,"o":25.97,"t":"2025-05-01T04:00:00Z","v":969069,"vw":25.517031},{"c":25.51,"h":25.695,"l":25.325,"n":8273,"o":25.57,"t":"2025-05-02T04:00:00Z","v":697372,"vw":25.463603},{"c":25.4,"h":25.64,"l":25.19,"n":8545,"o":25.53,"t":"2025-05-05T04:00:00Z","v":784055,"vw":25.38944},{"c":25.43,"h":25.685,"l":25.3,"n":10030,"o":25.45,"t":"2025-05-06T04:00:00Z","v":1111220,"vw":25.458328},{"c":25.47,"h":25.7024,"l":25.27,"n":12113,"o":25.49,"t":"2025-05-07T04:00:00Z","v":1351659,"vw":25.44511},{"c":25.43,"h":25.84,"l":25.41,"n":10613,"o":25.61,"t":"2025-05-08T04:00:00Z","v":1050678,"vw":25.576206},{"c":25.53,"h":25.845,"l":25.4701,"n":10378,"o":25.52,"t":"2025-05-09T04:00:00Z","v":1034333,"vw":25.638995},{"c":25.77,"h":25.825,"l":25.38,"n":10142,"o":25.59,"t":"2025-05-12T04:00:00Z","v":849932,"vw":25.676134},{"c":25.43,"h":25.845,"l":25.35,"n":9940,"o":25.71,"t":"2025-05-13T04:00:00Z","v":985062,"vw":25.463624},{"c":24.98,"h":25.475,"l":24.8001,"n":9655,"o":25.29,"t":"2025-05-14T04:00:00Z","v":985903,"vw":24.992695},{"c":25.36,"h":25.42,"l":25.05,"n":7734,"o":25.06,"t":"2025-05-15T04:00:00Z","v":638870,"vw":25.322452},{"c":25.56,"h":25.665,"l":25.37,"n":9078,"o":25.41,"t":"2025-05-16T04:00:00Z","v":894533,"vw":25.547841},{"c":25.65,"h":25.65,"l":25.37,"n":5473,"o":25.43,"t":"2025-05-19T04:00:00Z","v":396847,"vw":25.554799},{"c":25.89,"h":26.02,"l":25.62,"n":9203,"o":25.62,"t":"2025-05-20T04:00:00Z","v":844081,"vw":25.862427},{"c":25.87,"h":26.1,"l":25.78,"n":11421,"o":25.88,"t":"2025-05-21T04:00:00Z","v":1255660,"vw":25.932396},{"c":26.04,"h":26.19,"l":25.69,"n":8414,"o":25.86,"t":"2025-05-22T04:00:00Z","v":765990,"vw":26.004192},{"c":26.09,"h":26.23,"l":25.8,"n":7326,"o":26.07,"t":"2025-05-23T04:00:00Z","v":738732,"vw":26.047529},{"c":26.58,"h":26.81,"l":26.21,"n":8946,"o":26.21,"t":"2025-05-27T04:00:00Z","v":1147074,"vw":26.601711},{"c":26.28,"h":26.56,"l":26.27,"n":10471,"o":26.51,"t":"2025-05-28T04:00:00Z","v":925041,"vw":26.357425},{"c":26.57,"h":26.83,"l":26.32,"n":9170,"o":26.32,"t":"2025-05-29T04:00:00Z","v":898932,"vw":26.616844},{"c":26.84,"h":27.02,"l":26.47,"n":10908,"o":26.51,"t":"2025-05-30T04:00:00Z","v":1263529,"vw":26.875325},{"c":26.83,"h":27.15,"l":26.635,"n":11805,"o":26.75,"t":"2025-06-02T04:00:00Z","v":1243670,"vw":26.936331},{"c":26.76,"h":26.84,"l":26.65,"n":11118,"o":26.65,"t":"2025-06-03T04:00:00Z","v":1039182,"vw":26.737194},{"c":26.81,"h":27.065,"l":26.75,"n":9683,"o":26.9,"t":"2025-06-04T04:00:00Z","v":1324522,"vw":26.874491},{"c":26.7,"h":26.92,"l":26.5694,"n":10931,"o":26.84,"t":"2025-06-05T04:00:00Z","v":1189403,"vw":26.73026},{"c":26.6,"h":26.745,"l":26.43,"n":10367,"o":26.64,"t":"2025-06-06T04:00:00Z","v":940227,"vw":26.571545},{"c":26.65,"h":26.9,"l":26.3,"n":11381,"o":26.3,"t":"2025-06-09T04:00:00Z","v":1093906,"vw":26.700055},{"c":27.26,"h":27.365,"l":26.7,"n":12624,"o":26.88,"t":"2025-06-10T04:00:00Z","v":1464632,"vw":27.185785},{"c":27.06,"h":27.32,"l":26.975,"n":8578,"o":27.32,"t":"2025-06-11T04:00:00Z","v":1045584,"vw":27.082951},{"c":27.66,"h":27.685,"l":27.15,"n":8604,"o":27.17,"t":"2025-06-12T04:00:00Z","v":1165731,"vw":27.517452},{"c":27.65,"h":27.8,"l":27.48,"n":9469,"o":27.48,"t":"2025-06-13T04:00:00Z","v":943061,"vw":27.645029},{"c":27.92,"h":27.95,"l":27.665,"n":8616,"o":27.79,"t":"2025-06-16T04:00:00Z","v":868925,"vw":27.859706},{"c":27.41,"h":27.89,"l":27.2012,"n":11239,"o":27.87,"t":"2025-06-17T04:00:00Z","v":1298152,"vw":27.456694},{"c":27.58,"h":27.73,"l":27.31,"n":10324,"o":27.34,"t":"2025-06-18T04:00:00Z","v":1092002,"vw":27.615537},{"c":27.75,"h":27.98,"l":27.56,"n":11400,"o":27.87,"t":"2025-06-20T04:00:00Z","v":1680728,"vw":27.762759},{"c":28.16,"h":28.205,"l":27.62,"n":10342,"o":27.65,"t":"2025-06-23T04:00:00Z","v":1218106,"vw":28.052977},{"c":29.14,"h":29.33,"l":28.23,"n":22309,"o":28.23,"t":"2025-06-24T04:00:00Z","v":2178382,"vw":29.052346},{"c":29.1,"h":29.51,"l":28.66,"n":25787,"o":28.66,"t":"2025-06-25T04:00:00Z","v":3454249,"vw":29.151772},{"c":29.33,"h":29.515,"l":29.16,"n":13435,"o":29.18,"t":"2025-06-26T04:00:00Z","v":1538150,"vw":29.360728},{"c":29.08,"h":29.525,"l":28.955,"n":15011,"o":29.43,"t":"2025-06-27T04:00:00Z","v":1528457,"vw":29.152593},{"c":29.66,"h":29.69,"l":29.11,"n":13001,"o":29.17,"t":"2025-06-30T04:00:00Z","v":1439685,"vw":29.543812},{"c":30.32,"h":30.615,"l":29.68,"n":15383,"o":29.68,"t":"2025-07-01T04:00:00Z","v":1534815,"vw":30.27749},{"c":31.86,"h":31.9,"l":30.06,"n":27533,"o":30.22,"t":"2025-07-02T04:00:00Z","v":3222210,"vw":31.485601},{"c":32.07,"h":32.37,"l":31.27,"n":18966,"o":31.74,"t":"2025-07-03T04:00:00Z","v":2519110,"vw":32.045683},{"c":31.85,"h":32.41,"l":31.85,"n":25152,"o":32.08,"t":"2025-07-07T04:00:00Z","v":2776761,"vw":32.060805},{"c":32.25,"h":32.66,"l":31.74,"n":21144,"o":31.78,"t":"2025-07-08T04:00:00Z","v":2100468,"vw":32.379152},{"c":32.15,"h":32.35,"l":31.835,"n":18000,"o":32.27,"t":"2025-07-09T04:00:00Z","v":1445284,"vw":32.129494},{"c":32.87,"h":32.915,"l":32.01,"n":16894,"o":32.13,"t":"2025-07-10T04:00:00Z","v":1489559,"vw":32.68469},{"c":33.46,"h":33.55,"l":32.8,"n":21841,"o":32.8,"t":"2025-07-11T04:00:00Z","v":2117245,"vw":33.385252},{"c":33.25,"h":33.53,"l":32.96,"n":15064,"o":33.46,"t":"2025-07-14T04:00:00Z","v":1338040,"vw":33.288614},{"c":33.43,"h":33.61,"l":33.02,"n":13301,"o":33.3,"t":"2025-07-15T04:00:00Z","v":1359825,"vw":33.416638},{"c":33.66,"h":34.175,"l":33.45,"n":17099,"o":33.46,"t":"2025-07-16T04:00:00Z","v":1744701,"vw":33.767005},{"c":33.11,"h":33.66,"l":33.035,"n":11562,"o":33.66,"t":"2025-07-17T04:00:00Z","v":1534958,"vw":33.186435},{"c":32.93,"h":33.26,"l":32.695,"n":14864,"o":33.13,"t":"2025-07-18T04:00:00Z","v":1562005,"vw":32.910932},{"c":33.32,"h":33.5,"l":32.95,"n":14867,"o":33.08,"t":"2025-07-21T04:00:00Z","v":1731090,"vw":33.334941},{"c":34.14,"h":34.24,"l":33.33,"n":20510,"o":33.47,"t":"2025-07-22T04:00:00Z","v":1985655,"vw":34.050779},{"c":34.58,"h":35.17,"l":33.605,"n":23303,"o":34.7,"t":"2025-07-23T04:00:00Z","v":2479282,"vw":34.372837},{"c":34.46,"h":35.18,"l":34.37,"n":13751,"o":34.5,"t":"2025-07-24T04:00:00Z","v":1328844,"vw":34.654415},{"c":34.32,"h":34.45,"l":34.105,"n":14911,"o":34.27,"t":"2025-07-25T04:00:00Z","v":1581405,"vw":34.276853},{"c":33.92,"h":34.1442,"l":33.83,"n":10614,"o":34.05,"t":"2025-07-28T04:00:00Z","v":912419,"vw":33.975579},{"c":33.68,"h":33.95,"l":33.44,"n":10433,"o":33.95,"t":"2025-07-29T04:00:00Z","v":1166741,"vw":33.664281},{"c":33.35,"h":33.82,"l":33.22,"n":14925,"o":33.6,"t":"2025-07-30T04:00:00Z","v":1714279,"vw":33.420093},{"c":33.4,"h":33.465,"l":33.055,"n":16543,"o":33.2,"t":"2025-07-31T04:00:00Z","v":1247950,"vw":33.31838},{"c":33.69,"h":33.79,"l":33.27,"n":14899,"o":33.58,"t":"2025-08-01T04:00:00Z","v":1211417,"vw":33.631433},{"c":34.04,"h":34.14,"l":33.69,"n":10706,"o":33.8,"t":"2025-08-04T04:00:00Z","v":921403,"vw":34.028158},{"c":33.67,"h":34.11,"l":33.665,"n":14798,"o":34.04,"t":"2025-08-05T04:00:00Z","v":1280364,"vw":33.802489},{"c":33.03,"h":33.89,"l":32.96,"n":15401,"o":33.87,"t":"2025-08-06T04:00:00Z","v":1684283,"vw":33.250774},{"c":33.69,"h":33.745,"l":32.99,"n":13566,"o":32.99,"t":"2025-08-07T04:00:00Z","v":1238211,"vw":33.555126},{"c":33.97,"h":34.145,"l":33.7,"n":10292,"o":33.87,"t":"2025-08-08T04:00:00Z","v":916931,"vw":33.948995},{"c":33.89,"h":34.4,"l":33.795,"n":9365,"o":33.97,"t":"2025-08-11T04:00:00Z","v":614239,"vw":33.932796},{"c":34.14,"h":34.65,"l":34.0144,"n":10572,"o":34.02,"t":"2025-08-12T04:00:00Z","v":821114,"vw":34.335009},{"c":34.82,"h":34.895,"l":34.06,"n":13821,"o":34.06,"t":"2025-08-13T04:00:00Z","v":1179216,"vw":34.688324},{"c":35.06,"h":35.18,"l":34.7,"n":10445,"o":34.76,"t":"2025-08-14T04:00:00Z","v":985364,"vw":35.034542},{"c":35.32,"h":35.43,"l":34.97,"n":13559,"o":35.02,"t":"2025-08-15T04:00:00Z","v":1007936,"vw":35.29378},{"c":35.17,"h":35.73,"l":35.16,"n":11501,"o":35.37,"t":"2025-08-18T04:00:00Z","v":706529,"vw":35.304571},{"c":35.23,"h":35.32,"l":35.045,"n":10119,"o":35.16,"t":"2025-08-19T04:00:00Z","v":808609,"vw":35.189146},{"c":35.34,"h":35.59,"l":35.21,"n":11260,"o":35.22,"t":"2025-08-20T04:00:00Z","v":868790,"vw":35.395259},{"c":35.6,"h":35.64,"l":35.215,"n":10237,"o":35.33,"t":"2025-08-21T04:00:00Z","v":611811,"vw":35.510592},{"c":35.64,"h":35.98,"l":35.6,"n":10772,"o":35.75,"t":"2025-08-22T04:00:00Z","v":753586,"vw":35.721094},{"c":35.5,"h":35.71,"l":35.33,"n":9130,"o":35.71,"t":"2025-08-25T04:00:00Z","v":615791,"vw":35.492446},{"c":35.25,"h":35.56,"l":35.165,"n":9286,"o":35.5,"t":"2025-08-26T04:00:00Z","v":868607,"vw":35.26296},{"c":35.78,"h":35.9,"l":35,"n":9754,"o":35.28,"t":"2025-08-27T04:00:00Z","v":998960,"vw":35.735442},{"c":35.7,"h":35.94,"l":35.62,"n":7909,"o":35.62,"t":"2025-08-28T04:00:00Z","v":587978,"vw":35.750093},{"c":35.83,"h":35.895,"l":35.48,"n":8758,"o":35.65,"t":"2025-08-29T04:00:00Z","v":597126,"vw":35.817537},{"c":35.55,"h":35.78,"l":35.295,"n":12221,"o":35.68,"t":"2025-09-02T04:00:00Z","v":959522,"vw":35.489077},{"c":35.69,"h":35.835,"l":35.28,"n":10254,"o":35.58,"t":"2025-09-03T04:00:00Z","v":1044711,"vw":35.685564},{"c":35.59,"h":36.04,"l":35.59,"n":11342,"o":35.8,"t":"2025-09-04T04:00:00Z","v":1086802,"vw":35.739633},{"c":35.89,"h":36.165,"l":35.615,"n":13179,"o":35.72,"t":"2025-09-05T04:00:00Z","v":1143036,"vw":35.923499},{"c":35.72,"h":35.775,"l":35.15,"n":12927,"o":35.33,"t":"2025-09-08T04:00:00Z","v":1161873,"vw":35.544817},{"c":35.51,"h":35.73,"l":34.99,"n":10391,"o":35.73,"t":"2025-09-09T04:00:00Z","v":832642,"vw":35.398853},{"c":35.43,"h":35.62,"l":35.28,"n":10981,"o":35.6,"t":"2025-09-10T04:00:00Z","v":838837,"vw":35.416215},{"c":35.98,"h":35.98,"l":35.246,"n":7966,"o":35.43,"t":"2025-09-11T04:00:00Z","v":651097,"vw":35.782203},{"c":35.79,"h":35.945,"l":35.64,"n":8662,"o":35.76,"t":"2025-09-12T04:00:00Z","v":739731,"vw":35.778328},{"c":35.76,"h":35.89,"l":35.37,"n":10397,"o":35.73,"t":"2025-09-15T04:00:00Z","v":758359,"vw":35.647242},{"c":35.8,"h":35.9,"l":35.56,"n":8879,"o":35.8,"t":"2025-09-16T04:00:00Z","v":667555,"vw":35.736811},{"c":35.75,"h":36.16,"l":35.71,"n":11056,"o":35.91,"t":"2025-09-17T04:00:00Z","v":1265470,"vw":35.89053},{"c":35.16,"h":35.72,"l":35,"n":11164,"o":35.53,"t":"2025-09-18T04:00:00Z","v":1002949,"vw":35.231805},{"c":35.38,"h":35.49,"l":34.91,"n":10010,"o":35.34,"t":"2025-09-19T04:00:00Z","v":921700,"vw":35.321653},{"c":35.05,"h":35.54,"l":34.99,"n":7741,"o":35.37,"t":"2025-09-22T04:00:00Z","v":632538,"vw":35.162013},{"c":35.32,"h":35.49,"l":35,"n":9884,"o":35.26,"t":"2025-09-23T04:00:00Z","v":1002800,"vw":35.26868},{"c":34.64,"h":35.3,"l":34.64,"n":9625,"o":35.3,"t":"2025-09-24T04:00:00Z","v":974212,"vw":34.760806},{"c":35.08,"h":35.135,"l":34.54,"n":10157,"o":34.7,"t":"2025-09-25T04:00:00Z","v":879786,"vw":34.963146},{"c":35.66,"h":35.71,"l":35.09,"n":10852,"o":35.22,"t":"2025-09-26T04:00:00Z","v":665189,"vw":35.556196},{"c":35.61,"h":35.815,"l":35.54,"n":10692,"o":35.7,"t":"2025-09-29T04:00:00Z","v":628656,"vw":35.652067},{"c":34.47,"h":35.645,"l":33.89,"n":17337,"o":35.55,"t":"2025-09-30T04:00:00Z","v":1339042,"vw":34.466899},{"c":34.84,"h":34.88,"l":34.435,"n":10086,"o":34.47,"t":"2025-10-01T04:00:00Z","v":958069,"vw":34.763666},{"c":35.15,"h":35.2,"l":34.62,"n":10933,"o":34.71,"t":"2025-10-02T04:00:00Z","v":801792,"vw":35.038455},{"c":34.75,"h":35.35,"l":34.73,"n":11699,"o":35.35,"t":"2025-10-03T04:00:00Z","v":816616,"vw":34.928155},{"c":34.97,"h":35.1,"l":34.33,"n":13479,"o":34.79,"t":"2025-10-06T04:00:00Z","v":1098729,"vw":34.835678},{"c":35.82,"h":35.86,"l":34.85,"n":19628,"o":34.88,"t":"2025-10-07T04:00:00Z","v":1601642,"vw":35.625867},{"c":35.54,"h":35.94,"l":35.2612,"n":18480,"o":35.71,"t":"2025-10-08T04:00:00Z","v":1699422,"vw":35.578182},{"c":36.2,"h":36.26,"l":35.5087,"n":17370,"o":35.55,"t":"2025-10-09T04:00:00Z","v":1442355,"vw":36.081541},{"c":36.79,"h":37.2601,"l":36.36,"n":19539,"o":36.37,"t":"2025-10-10T04:00:00Z","v":1771168,"vw":36.855342},{"c":36.77,"h":37.2238,"l":36.6434,"n":9767,"o":36.7,"t":"2025-10-13T04:00:00Z","v":680428,"vw":36.803393},{"c":36.77,"h":36.845,"l":36.045,"n":14904,"o":36.72,"t":"2025-10-14T04:00:00Z","v":902156,"vw":36.63702},{"c":36.86,"h":37.17,"l":36.58,"n":12515,"o":36.7,"t":"2025-10-15T04:00:00Z","v":1084005,"vw":36.813141},{"c":37.19,"h":37.33,"l":36.89,"n":11234,"o":37.04,"t":"2025-10-16T04:00:00Z","v":1825825,"vw":37.161598},{"c":37.25,"h":37.55,"l":37.02,"n":13727,"o":37.3,"t":"2025-10-17T04:00:00Z","v":1287333,"vw":37.312589},{"c":36.6,"h":37.21,"l":36.42,"n":15633,"o":37.21,"t":"2025-10-20T04:00:00Z","v":1196321,"vw":36.639234},{"c":36.96,"h":37.11,"l":36.5,"n":17387,"o":36.5,"t":"2025-10-21T04:00:00Z","v":1663780,"vw":36.946884},{"c":37.35,"h":37.52,"l":36.73,"n":18539,"o":36.74,"t":"2025-10-22T04:00:00Z","v":1292531,"vw":37.325763},{"c":38.62,"h":38.74,"l":36.97,"n":25403,"o":37.77,"t":"2025-10-23T04:00:00Z","v":2247984,"vw":38.181812},{"c":39.34,"h":39.37,"l":38.52,"n":20156,"o":38.69,"t":"2025-10-24T04:00:00Z","v":2460157,"vw":39.058055},{"c":39.74,"h":39.76,"l":39.19,"n":16667,"o":39.31,"t":"2025-10-27T04:00:00Z","v":1155994,"vw":39.518272},{"c":39.99,"h":40.26,"l":39.635,"n":12627,"o":39.97,"t":"2025-10-28T04:00:00Z","v":834159,"vw":40.040231},{"c":39.78,"h":40.13,"l":39.55,"n":17893,"o":40.13,"t":"2025-10-29T04:00:00Z","v":1651760,"vw":39.781773},{"c":39.42,"h":39.67,"l":39.08,"n":13813,"o":39.66,"t":"2025-10-30T04:00:00Z","v":976557,"vw":39.342973},{"c":39.14,"h":39.4,"l":39.08,"n":10900,"o":39.25,"t":"2025-10-31T04:00:00Z","v":667584,"vw":39.189213},{"c":38.48,"h":38.99,"l":38.07,"n":15688,"o":38.86,"t":"2025-11-03T05:00:00Z","v":1162725,"vw":38.409866},{"c":38.06,"h":38.62,"l":37.97,"n":13799,"o":38.16,"t":"2025-11-04T05:00:00Z","v":1006624,"vw":38.178669},{"c":37.24,"h":38.22,"l":37.03,"n":16032,"o":38.05,"t":"2025-11-05T05:00:00Z","v":1194390,"vw":37.435241},{"c":36.81,"h":37.52,"l":36.6,"n":12045,"o":37.24,"t":"2025-11-06T05:00:00Z","v":952997,"vw":36.938528},{"c":37.43,"h":37.48,"l":36.62,"n":12045,"o":36.99,"t":"2025-11-07T05:00:00Z","v":867883,"vw":37.203476},{"c":37.73,"h":37.91,"l":37.225,"n":11054,"o":37.42,"t":"2025-11-10T05:00:00Z","v":708739,"vw":37.710777},{"c":38.16,"h":38.25,"l":37.75,"n":9084,"o":37.75,"t":"2025-11-11T05:00:00Z","v":516591,"vw":38.108456},{"c":38.42,"h":38.42,"l":37.83,"n":11892,"o":38.24,"t":"2025-11-12T05:00:00Z","v":686766,"vw":38.231532},{"c":38.38,"h":38.44,"l":38.03,"n":11565,"o":38.33,"t":"2025-11-13T05:00:00Z","v":626712,"vw":38.282266},{"c":38.37,"h":38.41,"l":37.72,"n":11710,"o":38.33,"t":"2025-11-14T05:00:00Z","v":1466463,"vw":38.13633},{"c":38.53,"h":38.61,"l":38.22,"n":11249,"o":38.36,"t":"2025-11-17T05:00:00Z","v":815711,"vw":38.470448},{"c":38.52,"h":38.785,"l":38.31,"n":10267,"o":38.51,"t":"2025-11-18T05:00:00Z","v":645675,"vw":38.566793},{"c":38.32,"h":38.72,"l":38.02,"n":15930,"o":38.42,"t":"2025-11-19T05:00:00Z","v":1538936,"vw":38.292391},{"c":37.78,"h":38.3,"l":37.68,"n":11193,"o":38.3,"t":"2025-11-20T05:00:00Z","v":606696,"vw":37.850449},{"c":38.34,"h":38.42,"l":37.71,"n":11768,"o":37.82,"t":"2025-11-21T05:00:00Z","v":823656,"vw":38.235655},{"c":38.18,"h":38.48,"l":37.44,"n":12752,"o":38.3,"t":"2025-11-24T05:00:00Z","v":1210331,"vw":38.06424},{"c":38.45,"h":38.78,"l":38.09,"n":12396,"o":38.48,"t":"2025-11-25T05:00:00Z","v":696759,"vw":38.417706},{"c":39.15,"h":39.24,"l":38.57,"n":11421,"o":38.68,"t":"2025-11-26T05:00:00Z","v":838602,"vw":39.103391},{"c":39.12,"h":39.25,"l":38.87,"n":5160,"o":39.25,"t":"2025-11-28T05:00:00Z","v":354425,"vw":39.065847},{"c":38.94,"h":39.2,"l":38.78,"n":13468,"o":38.94,"t":"2025-12-01T05:00:00Z","v":893586,"vw":38.956508},{"c":38.69,"h":39.17,"l":38.4,"n":10454,"o":39.17,"t":"2025-12-02T05:00:00Z","v":706607,"vw":38.639933},{"c":37.83,"h":38.965,"l":37.76,"n":14758,"o":38.8,"t":"2025-12-03T05:00:00Z","v":1766059,"vw":38.229243},{"c":37.55,"h":38.05,"l":37.42,"n":13342,"o":37.96,"t":"2025-12-04T05:00:00Z","v":1582812,"vw":37.598363},{"c":37.5,"h":37.79,"l":37.45,"n":12610,"o":37.77,"t":"2025-12-05T05:00:00Z","v":941672,"vw":37.591415},{"c":36.55,"h":37.25,"l":36.39,"n":12784,"o":37.19,"t":"2025-12-08T05:00:00Z","v":915659,"vw":36.632119},{"c":36.58,"h":37.01,"l":36.49,"n":10836,"o":36.7,"t":"2025-12-09T05:00:00Z","v":659254,"vw":36.611618},{"c":35.88,"h":36.41,"l":35.66,"n":16267,"o":36.41,"t":"2025-12-10T05:00:00Z","v":1372875,"vw":35.89736},{"c":36.17,"h":36.45,"l":35.91,"n":13395,"o":36.07,"t":"2025-12-11T05:00:00Z","v":1023969,"vw":36.24939},{"c":36.22,"h":36.44,"l":36.11,"n":14014,"o":36.33,"t":"2025-12-12T05:00:00Z","v":852107,"vw":36.237269},{"c":36.67,"h":36.71,"l":36.02,"n":14159,"o":36.33,"t":"2025-12-15T05:00:00Z","v":1020457,"vw":36.536033},{"c":36.8,"h":36.99,"l":36.58,"n":12729,"o":36.72,"t":"2025-12-16T05:00:00Z","v":1238520,"vw":36.818649},{"c":37.22,"h":37.37,"l":36.78,"n":13385,"o":36.92,"t":"2025-12-17T05:00:00Z","v":1032846,"vw":37.209469},{"c":36.65,"h":37.455,"l":36.45,"n":15524,"o":37.22,"t":"2025-12-18T05:00:00Z","v":932602,"vw":36.936111},{"c":36.62,"h":37.01,"l":36.46,"n":16917,"o":36.65,"t":"2025-12-19T05:00:00Z","v":1464067,"vw":36.658744},{"c":36.76,"h":36.76,"l":36.38,"n":12260,"o":36.53,"t":"2025-12-22T05:00:00Z","v":870134,"vw":36.655743},{"c":36.99,"h":37.26,"l":36.82,"n":13837,"o":36.82,"t":"2025-12-23T05:00:00Z","v":1049764,"vw":37.026274},{"c":37.27,"h":37.36,"l":37.07,"n":7032,"o":37.15,"t":"2025-12-24T05:00:00Z","v":500620,"vw":37.253131},{"c":37.41,"h":37.51,"l":37.265,"n":5097,"o":37.38,"t":"2025-12-26T05:00:00Z","v":312702,"vw":37.395179},{"c":37.5,"h":37.69,"l":37.2,"n":13873,"o":37.2,"t":"2025-12-29T05:00:00Z","v":1050720,"vw":37.502339},{"c":37.84,"h":38.005,"l":37.455,"n":10832,"o":37.57,"t":"2025-12-30T05:00:00Z","v":705422,"vw":37.85863},{"c":37.73,"h":37.93,"l":37.72,"n":6854,"o":37.76,"t":"2025-12-31T05:00:00Z","v":589830,"vw":37.798939},{"c":37.93,"h":38.4,"l":37.77,"n":10978,"o":37.77,"t":"2026-01-02T05:00:00Z","v":799959,"vw":38.098901},{"c":37.78,"h":37.93,"l":36.97,"n":16203,"o":37.88,"t":"2026-01-05T05:00:00Z","v":1200224,"vw":37.564006},{"c":37.08,"h":38.035,"l":37.05,"n":15050,"o":37.85,"t":"2026-01-06T05:00:00Z","v":1120480,"vw":37.23177},{"c":36.57,"h":37.23,"l":36.57,"n":13213,"o":37.11,"t":"2026-01-07T05:00:00Z","v":946172,"vw":36.742866},{"c":36.53,"h":36.92,"l":36.45,"n":11477,"o":36.51,"t":"2026-01-08T05:00:00Z","v":833624,"vw":36.59014},{"c":36.37,"h":36.775,"l":36.2,"n":12028,"o":36.59,"t":"2026-01-09T05:00:00Z","v":784741,"vw":36.460074},{"c":36.33,"h":36.76,"l":36.21,"n":10858,"o":36.56,"t":"2026-01-12T05:00:00Z","v":718740,"vw":36.394092},{"c":35.66,"h":36.33,"l":35.585,"n":12590,"o":36.33,"t":"2026-01-13T05:00:00Z","v":1163164,"vw":35.788401},{"c":36.09,"h":36.29,"l":35.83,"n":16071,"o":35.83,"t":"2026-01-14T05:00:00Z","v":1308902,"vw":36.121126},{"c":35.58,"h":36.16,"l":35.525,"n":12626,"o":35.96,"t":"2026-01-15T05:00:00Z","v":763776,"vw":35.697531},{"c":35.77,"h":35.89,"l":35.35,"n":10529,"o":35.5,"t":"2026-01-16T05:00:00Z","v":649152,"vw":35.652645},{"c":36.53,"h":36.8,"l":35.81,"n":15555,"o":35.81,"t":"2026-01-20T05:00:00Z","v":980763,"vw":36.449748},{"c":36.75,"h":36.85,"l":36.38,"n":14131,"o":36.66,"t":"2026-01-21T05:00:00Z","v":996144,"vw":36.673823},{"c":37.09,"h":37.21,"l":36.76,"n":11092,"o":37,"t":"2026-01-22T05:00:00Z","v":737622,"vw":37.034211},{"c":36.9,"h":37.439,"l":36.84,"n":13983,"o":37.17,"t":"2026-01-23T05:00:00Z","v":1154595,"vw":36.979682},{"c":36.49,"h":37,"l":36.27,"n":18157,"o":36.98,"t":"2026-01-26T05:00:00Z","v":1388390,"vw":36.46798},{"c":36.66,"h":36.94,"l":36.39,"n":19123,"o":36.63,"t":"2026-01-27T05:00:00Z","v":1447281,"vw":36.644105},{"c":36.29,"h":36.96,"l":36.09,"n":16555,"o":36.66,"t":"2026-01-28T05:00:00Z","v":1266837,"vw":36.385554},{"c":38.57,"h":38.66,"l":36.88,"n":31766,"o":37.65,"t":"2026-01-29T05:00:00Z","v":2832421,"vw":38.063011},{"c":37.81,"h":38.65,"l":37.445,"n":20322,"o":38.48,"t":"2026-01-30T05:00:00Z","v":1503220,"vw":37.802315},{"c":36.87,"h":38.37,"l":36.73,"n":19912,"o":38.08,"t":"2026-02-02T05:00:00Z","v":1326888,"vw":37.110671},{"c":37.35,"h":37.43,"l":36.8,"n":16591,"o":36.9,"t":"2026-02-03T05:00:00Z","v":1340362,"vw":37.235761},{"c":37.24,"h":37.62,"l":36.86,"n":15824,"o":37.55,"t":"2026-02-04T05:00:00Z","v":1211957,"vw":37.228555},{"c":36.74,"h":37.39,"l":36.62,"n":18615,"o":37.03,"t":"2026-02-05T05:00:00Z","v":1234449,"vw":36.85018},{"c":36.07,"h":36.845,"l":35.99,"n":16449,"o":36.77,"t":"2026-02-06T05:00:00Z","v":1141555,"vw":36.194892},{"c":37.1,"h":37.12,"l":36.145,"n":15416,"o":36.24,"t":"2026-02-09T05:00:00Z","v":1139321,"vw":36.918067},{"c":37.63,"h":37.83,"l":37.12,"n":14221,"o":37.2,"t":"2026-02-10T05:00:00Z","v":1194132,"vw":37.62489},{"c":37.9,"h":37.94,"l":37.24,"n":11556,"o":37.6,"t":"2026-02-11T05:00:00Z","v":1246653,"vw":37.753891},{"c":38.59,"h":38.63,"l":37.81,"n":15670,"o":37.92,"t":"2026-02-12T05:00:00Z","v":1143322,"vw":38.426139},{"c":38.8,"h":39.08,"l":37.91,"n":17466,"o":38.77,"t":"2026-02-13T05:00:00Z","v":1166321,"vw":38.703677},{"c":38.47,"h":38.8069,"l":38.17,"n":12698,"o":38.79,"t":"2026-02-17T05:00:00Z","v":819558,"vw":38.519847},{"c":38.32,"h":38.57,"l":38.18,"n":11730,"o":38.33,"t":"2026-02-18T05:00:00Z","v":642316,"vw":38.300006},{"c":38.22,"h":38.39,"l":38.01,"n":11948,"o":38.39,"t":"2026-02-19T05:00:00Z","v":566939,"vw":38.181074},{"c":38.41,"h":38.5,"l":38.17,"n":10990,"o":38.33,"t":"2026-02-20T05:00:00Z","v":651956,"vw":38.364904},{"c":38.59,"h":38.78,"l":38.41,"n":11275,"o":38.45,"t":"2026-02-23T05:00:00Z","v":1072605,"vw":38.594413},{"c":38.97,"h":39,"l":38.28,"n":13731,"o":38.75,"t":"2026-02-24T05:00:00Z","v":835049,"vw":38.741255},{"c":39.68,"h":39.79,"l":38.8,"n":12359,"o":39.22,"t":"2026-02-25T05:00:00Z","v":863957,"vw":39.590003},{"c":39.41,"h":39.83,"l":39.31,"n":10867,"o":39.68,"t":"2026-02-26T05:00:00Z","v":1126434,"vw":39.502007},{"c":39.93,"h":40.19,"l":39.52,"n":11817,"o":39.64,"t":"2026-02-27T05:00:00Z","v":1026488,"vw":39.888467},{"c":40.97,"h":41.14,"l":39.5,"n":17222,"o":39.77,"t":"2026-03-02T05:00:00Z","v":1135106,"vw":40.805223},{"c":40.35,"h":40.74,"l":39.752,"n":14742,"o":40.63,"t":"2026-03-03T05:00:00Z","v":870347,"vw":40.400526},{"c":40.49,"h":40.745,"l":39.94,"n":13756,"o":40.25,"t":"2026-03-04T05:00:00Z","v":827816,"vw":40.500703},{"c":40.6,"h":40.71,"l":40.115,"n":12525,"o":40.37,"t":"2026-03-05T05:00:00Z","v":1046312,"vw":40.503364},{"c":40.23,"h":40.84,"l":40.155,"n":13173,"o":40.68,"t":"2026-03-06T05:00:00Z","v":844273,"vw":40.455043},{"c":40.63,"h":40.88,"l":39.6864,"n":12697,"o":40,"t":"2026-03-09T04:00:00Z","v":899129,"vw":40.546849},{"c":39.8,"h":40.41,"l":39.61,"n":12276,"o":40.17,"t":"2026-03-10T04:00:00Z","v":768247,"vw":39.912635},{"c":39.47,"h":39.835,"l":39.23,"n":14629,"o":39.8,"t":"2026-03-11T04:00:00Z","v":1148715,"vw":39.453865},{"c":38.68,"h":39.45,"l":38.54,"n":16362,"o":39.32,"t":"2026-03-12T04:00:00Z","v":1155462,"vw":38.820609},{"c":38.72,"h":38.97,"l":38.4,"n":12959,"o":38.6,"t":"2026-03-13T04:00:00Z","v":809929,"vw":38.682236},{"c":38.87,"h":39.34,"l":38.64,"n":20439,"o":39.06,"t":"2026-03-16T04:00:00Z","v":1109013,"vw":38.948343},{"c":39.45,"h":39.7,"l":38.91,"n":16532,"o":39.12,"t":"2026-03-17T04:00:00Z","v":1004884,"vw":39.428059},{"c":39.02,"h":39.275,"l":38.85,"n":15721,"o":39.23,"t":"2026-03-18T04:00:00Z","v":1120353,"vw":39.000638},{"c":38.65,"h":39.015,"l":38.31,"n":14455,"o":38.72,"t":"2026-03-19T04:00:00Z","v":917859,"vw":38.584171},{"c":38.18,"h":38.8,"l":38.02,"n":20171,"o":38.71,"t":"2026-03-20T04:00:00Z","v":1945235,"vw":38.264714},{"c":39.04,"h":39.26,"l":38.11,"n":16151,"o":38.42,"t":"2026-03-23T04:00:00Z","v":1482050,"vw":38.946214},{"c":38.75,"h":39.25,"l":38.72,"n":15701,"o":38.87,"t":"2026-03-24T04:00:00Z","v":1599403,"vw":38.913504},{"c":39.07,"h":39.35,"l":39,"n":14029,"o":39.08,"t":"2026-03-25T04:00:00Z","v":1025069,"vw":39.138597},{"c":38.93,"h":39.33,"l":38.84,"n":19571,"o":39.03,"t":"2026-03-26T04:00:00Z","v":1824936,"vw":39.040072},{"c":38.49,"h":39.04,"l":38.39,"n":16937,"o":39.04,"t":"2026-03-27T04:00:00Z","v":1228409,"vw":38.612678},{"c":37.97,"h":38.76,"l":37.875,"n":15598,"o":38.68,"t":"2026-03-30T04:00:00Z","v":923887,"vw":38.200674},{"c":38.45,"h":38.45,"l":37.65,"n":18372,"o":38.25,"t":"2026-03-31T04:00:00Z","v":1323159,"vw":38.23143},{"c":38.14,"h":38.605,"l":38.06,"n":17158,"o":38.28,"t":"2026-04-01T04:00:00Z","v":1499372,"vw":38.259135},{"c":35.03,"h":37.475,"l":35,"n":39422,"o":37.28,"t":"2026-04-02T04:00:00Z","v":3220291,"vw":35.50633},{"c":34.41,"h":35.27,"l":34.27,"n":19141,"o":35,"t":"2026-04-06T04:00:00Z","v":1512323,"vw":34.471202},{"c":33.27,"h":34.34,"l":33.11,"n":25884,"o":34.34,"t":"2026-04-07T04:00:00Z","v":2227588,"vw":33.479075},{"c":33.25,"h":33.89,"l":33,"n":24603,"o":33.79,"t":"2026-04-08T04:00:00Z","v":2075450,"vw":33.205299},{"c":32.8,"h":33.39,"l":31.97,"n":30973,"o":33.25,"t":"2026-04-09T04:00:00Z","v":2790634,"vw":32.485747},{"c":32.44,"h":33.43,"l":32.21,"n":18819,"o":32.91,"t":"2026-04-10T04:00:00Z","v":1804766,"vw":32.598564},{"c":32.76,"h":32.83,"l":32.35,"n":19867,"o":32.53,"t":"2026-04-13T04:00:00Z","v":1683578,"vw":32.725765},{"c":33.28,"h":33.35,"l":32.69,"n":17323,"o":32.83,"t":"2026-04-14T04:00:00Z","v":1173805,"vw":33.164608},{"c":33.27,"h":33.46,"l":33.1,"n":14485,"o":33.39,"t":"2026-04-15T04:00:00Z","v":1180243,"vw":33.323518},{"c":33.35,"h":33.85,"l":33.21,"n":14101,"o":33.21,"t":"2026-04-16T04:00:00Z","v":1008393,"vw":33.484525},{"c":33.32,"h":33.75,"l":33.03,"n":19477,"o":33.4,"t":"2026-04-17T04:00:00Z","v":1661294,"vw":33.334239},{"c":33.36,"h":33.62,"l":33.25,"n":14182,"o":33.43,"t":"2026-04-20T04:00:00Z","v":1014508,"vw":33.399077},{"c":32.99,"h":33.47,"l":32.95,"n":18652,"o":33.38,"t":"2026-04-21T04:00:00Z","v":1332077,"vw":33.106599},{"c":37.48,"h":37.485,"l":34.16,"n":40522,"o":34.18,"t":"2026-04-22T04:00:00Z","v":3872705,"vw":36.767467},{"c":37.35,"h":38.475,"l":36.78,"n":24916,"o":37.82,"t":"2026-04-23T04:00:00Z","v":2048237,"vw":37.333452},{"c":36.06,"h":37.23,"l":35.895,"n":21399,"o":37.2,"t":"2026-04-24T04:00:00Z","v":1506728,"vw":36.294398},{"c":36.53,"h":36.94,"l":36.06,"n":25524,"o":36.06,"t":"2026-04-27T04:00:00Z","v":2117123,"vw":36.503225},{"c":36.06,"h":36.64,"l":36.01,"n":22241,"o":36.6,"t":"2026-04-28T04:00:00Z","v":1594624,"vw":36.240316},{"c":36.26,"h":36.51,"l":35.89,"n":14786,"o":36.03,"t":"2026-04-29T04:00:00Z","v":912420,"vw":36.266904},{"c":36.43,"h":36.51,"l":36.22,"n":12131,"o":36.37,"t":"2026-04-30T04:00:00Z","v":737035,"vw":36.383227},{"c":36.44,"h":36.875,"l":36.36,"n":11364,"o":36.48,"t":"2026-05-01T04:00:00Z","v":716454,"vw":36.523368},{"c":35.9,"h":36.37,"l":35.84,"n":11863,"o":36.31,"t":"2026-05-04T04:00:00Z","v":790973,"vw":35.986859},{"c":36.58,"h":36.63,"l":35.81,"n":12659,"o":36,"t":"2026-05-05T04:00:00Z","v":637710,"vw":36.366066},{"c":36.44,"h":37.08,"l":36.01,"n":15597,"o":36.8,"t":"2026-05-06T04:00:00Z","v":1199866,"vw":36.494654},{"c":36.57,"h":36.835,"l":36.44,"n":11325,"o":36.44,"t":"2026-05-07T04:00:00Z","v":690585,"vw":36.611241},{"c":36.9,"h":37,"l":36.4,"n":11277,"o":36.76,"t":"2026-05-08T04:00:00Z","v":673113,"vw":36.811378},{"c":36.53,"h":37.24,"l":36.47,"n":10879,"o":36.93,"t":"2026-05-11T04:00:00Z","v":693503,"vw":36.793542},{"c":36.3,"h":36.71,"l":36.23,"n":11630,"o":36.71,"t":"2026-05-12T04:00:00Z","v":880336,"vw":36.389833},{"c":36.1,"h":36.4099,"l":35.91,"n":9501,"o":36.3,"t":"2026-05-13T04:00:00Z","v":1187611,"vw":36.145499},{"c":35.71,"h":36.39,"l":35.665,"n":13073,"o":36.35,"t":"2026-05-14T04:00:00Z","v":1139905,"vw":35.892972},{"c":35.34,"h":35.85,"l":35.29,"n":16000,"o":35.51,"t":"2026-05-15T04:00:00Z","v":1609579,"vw":35.482493},{"c":35.53,"h":35.64,"l":35.22,"n":8861,"o":35.25,"t":"2026-05-18T04:00:00Z","v":514912,"vw":35.490783},{"c":35.67,"h":35.94,"l":35.18,"n":11862,"o":35.81,"t":"2026-05-19T04:00:00Z","v":1421940,"vw":35.612701},{"c":36.13,"h":36.31,"l":35.54,"n":9997,"o":35.54,"t":"2026-05-20T04:00:00Z","v":706954,"vw":36.12516},{"c":36.65,"h":36.69,"l":35.76,"n":12238,"o":35.81,"t":"2026-05-21T04:00:00Z","v":878246,"vw":36.453066},{"c":36.6,"h":37.2508,"l":36.55,"n":10497,"o":36.8,"t":"2026-05-22T04:00:00Z","v":1388326,"vw":36.761213},{"c":36.82,"h":36.88,"l":36.42,"n":9171,"o":36.5,"t":"2026-05-26T04:00:00Z","v":670416,"vw":36.713649},{"c":37.49,"h":37.835,"l":36.67,"n":11997,"o":36.78,"t":"2026-05-27T04:00:00Z","v":1009203,"vw":37.515958},{"c":38.25,"h":38.46,"l":37.17,"n":15544,"o":37.37,"t":"2026-05-28T04:00:00Z","v":1382796,"vw":38.190815},{"c":38.55,"h":38.68,"l":37.79,"n":19923,"o":38.23,"t":"2026-05-29T04:00:00Z","v":2551580,"vw":38.457352},{"c":39.33,"h":39.35,"l":38.52,"n":15736,"o":38.53,"t":"2026-06-01T04:00:00Z","v":1326936,"vw":39.094057},{"c":38.22,"h":39.65,"l":38.13,"n":17680,"o":39.48,"t":"2026-06-02T04:00:00Z","v":1497021,"vw":38.4484},{"c":37.81,"h":38.6,"l":37.725,"n":11170,"o":38.16,"t":"2026-06-03T04:00:00Z","v":1149902,"vw":38.033621},{"c":38.04,"h":38.59,"l":37.9,"n":13498,"o":37.99,"t":"2026-06-04T04:00:00Z","v":910464,"vw":38.19331},{"c":37.63,"h":38.21,"l":37.52,"n":12489,"o":38.07,"t":"2026-06-05T04:00:00Z","v":883035,"vw":37.716409},{"c":37.73,"h":38.21,"l":37.54,"n":12805,"o":37.62,"t":"2026-06-08T04:00:00Z","v":914947,"vw":37.807673},{"c":37.56,"h":37.93,"l":37.35,"n":13975,"o":37.42,"t":"2026-06-09T04:00:00Z","v":869240,"vw":37.635437},{"c":38.6,"h":38.99,"l":37.54,"n":14784,"o":37.54,"t":"2026-06-10T04:00:00Z","v":961341,"vw":38.555197},{"c":38.77,"h":38.89,"l":38.27,"n":11605,"o":38.7,"t":"2026-06-11T04:00:00Z","v":1035427,"vw":38.645679},{"c":38.56,"h":39.23,"l":38.395,"n":17138,"o":39.02,"t":"2026-06-12T04:00:00Z","v":1182222,"vw":38.581515},{"c":38.86,"h":39.1356,"l":38.25,"n":15530,"o":38.58,"t":"2026-06-15T04:00:00Z","v":905925,"vw":38.7787},{"c":38.11,"h":38.97,"l":37.73,"n":16289,"o":38.9,"t":"2026-06-16T04:00:00Z","v":1317741,"vw":38.176964},{"c":37.16,"h":38.2,"l":37.105,"n":12775,"o":38.12,"t":"2026-06-17T04:00:00Z","v":967444,"vw":37.420041},{"c":37.57,"h":37.64,"l":37.11,"n":11896,"o":37.16,"t":"2026-06-18T04:00:00Z","v":1381671,"vw":37.520899},{"c":36.25,"h":37.32,"l":36.22,"n":14955,"o":37.32,"t":"2026-06-22T04:00:00Z","v":963924,"vw":36.463394},{"c":36.57,"h":36.72,"l":36.03,"n":12879,"o":36.42,"t":"2026-06-23T04:00:00Z","v":965312,"vw":36.532975},{"c":35.48,"h":36.67,"l":35.38,"n":11385,"o":36.67,"t":"2026-06-24T04:00:00Z","v":889376,"vw":35.647429},{"c":34.8,"h":35.65,"l":34.56,"n":14674,"o":35.5,"t":"2026-06-25T04:00:00Z","v":1013082,"vw":34.848556},{"c":34.84,"h":35.06,"l":34.68,"n":11025,"o":35,"t":"2026-06-26T04:00:00Z","v":1503543,"vw":34.856553},{"c":34.05,"h":35.105,"l":33.83,"n":17995,"o":35.08,"t":"2026-06-29T04:00:00Z","v":1219916,"vw":34.216887},{"c":32.5,"h":34.24,"l":32.47,"n":16714,"o":33.92,"t":"2026-06-30T04:00:00Z","v":1448275,"vw":32.902827},{"c":32.12,"h":32.485,"l":32.105,"n":9232,"o":32.18,"t":"2026-07-01T04:00:00Z","v":551797,"vw":32.235772},{"c":31.62,"h":33.095,"l":31.38,"n":21960,"o":32.6,"t":"2026-07-02T04:00:00Z","v":1796271,"vw":31.937708},{"c":31.45,"h":32.5905,"l":31.44,"n":21704,"o":31.78,"t":"2026-07-06T04:00:00Z","v":1907434,"vw":31.965655},{"c":32.48,"h":32.685,"l":31.54,"n":19325,"o":31.73,"t":"2026-07-07T04:00:00Z","v":1510298,"vw":32.434101},{"c":32.77,"h":33.21,"l":32.48,"n":21655,"o":32.48,"t":"2026-07-08T04:00:00Z","v":1536019,"vw":32.913067},{"c":32.85,"h":33.07,"l":32.5,"n":15480,"o":32.9,"t":"2026-07-09T04:00:00Z","v":1145695,"vw":32.760248},{"c":32.93,"h":33.53,"l":32.85,"n":16377,"o":32.95,"t":"2026-07-10T04:00:00Z","v":1460197,"vw":33.188624},{"c":33.38,"h":33.79,"l":32.83,"n":14482,"o":33.14,"t":"2026-07-13T04:00:00Z","v":1323441,"vw":33.421917},{"c":32.92,"h":33.57,"l":32.89,"n":14900,"o":33.31,"t":"2026-07-14T04:00:00Z","v":1003891,"vw":33.046862},{"c":33.86,"h":34.08,"l":32.9,"n":20071,"o":32.95,"t":"2026-07-15T04:00:00Z","v":1604688,"vw":33.844679},{"c":34.8,"h":35.03,"l":33.79,"n":17173,"o":34.07,"t":"2026-07-16T04:00:00Z","v":1194153,"vw":34.759587},{"c":34.66,"h":35.16,"l":34.56,"n":19223,"o":35.16,"t":"2026-07-17T04:00:00Z","v":1515167,"vw":34.759024},{"c":34.85,"h":35.14,"l":34.65,"n":15882,"o":34.67,"t":"2026-07-20T04:00:00Z","v":1324689,"vw":34.932837},{"c":34.37,"h":34.59,"l":33.89,"n":25009,"o":34.41,"t":"2026-07-21T04:00:00Z","v":2282906,"vw":34.40051},{"c":32.95,"h":34.54,"l":32.85,"n":28129,"o":33.44,"t":"2026-07-22T04:00:00Z","v":2425154,"vw":33.495912},{"c":32.67,"h":33.47,"l":32.55,"n":19118,"o":32.55,"t":"2026-07-23T04:00:00Z","v":1399396,"vw":32.960025},{"c":32.73,"h":32.95,"l":32.26,"n":16133,"o":32.71,"t":"2026-07-24T04:00:00Z","v":1214576,"vw":32.761912},{"c":32.81,"h":33.17,"l":32.64,"n":13312,"o":32.82,"t":"2026-07-27T04:00:00Z","v":1808920,"vw":32.840875},{"c":34.75,"h":34.86,"l":33.035,"n":21185,"o":33.09,"t":"2026-07-28T04:00:00Z","v":2350040,"vw":33.952472},{"c":34.82,"h":35.48,"l":34.715,"n":20091,"o":34.75,"t":"2026-07-29T04:00:00Z","v":1693112,"vw":34.975481},{"c":34.08,"h":34.72,"l":33.84,"n":17302,"o":34.72,"t":"2026-07-30T04:00:00Z","v":2017686,"vw":34.063252},{"c":33.85,"h":34.1675,"l":33.66,"n":19926,"o":33.75,"t":"2026-07-31T04:00:00Z","v":1618402,"vw":33.934215},{"c":34.05,"h":34.24,"l":33.73,"n":9696,"o":34.23,"t":"2026-08-03T04:00:00Z","v":724575,"vw":34.036302},{"c":33.85,"h":34.1,"l":33.61,"n":16598,"o":33.71,"t":"2026-08-04T04:00:00Z","v":1590303,"vw":33.805348},{"c":33.93,"h":34.03,"l":33.32,"n":14235,"o":33.85,"t":"2026-08-05T04:00:00Z","v":1477781,"vw":33.713248},{"c":34.54,"h":34.65,"l":33.905,"n":11653,"o":34.17,"t":"2026-08-06T04:00:00Z","v":1101028,"vw":34.411891},{"c":34.47,"h":34.975,"l":34.3562,"n":10916,"o":34.58,"t":"2026-08-07T04:00:00Z","v":772426,"vw":34.570738},{"c":34.62,"h":34.7,"l":33.995,"n":12085,"o":34.13,"t":"2026-08-10T04:00:00Z","v":1259485,"vw":34.470173},{"c":35.31,"h":35.48,"l":34.55,"n":11927,"o":34.55,"t":"2026-08-11T04:00:00Z","v":799992,"vw":35.286633},{"c":35.84,"h":35.86,"l":35,"n":14960,"o":35.19,"t":"2026-08-12T04:00:00Z","v":963369,"vw":35.629918},{"c":36.4,"h":36.41,"l":35.87,"n":13628,"o":35.94,"t":"2026-08-13T04:00:00Z","v":912820,"vw":36.236874},{"c":36.44,"h":36.68,"l":36.31,"n":14593,"o":36.45,"t":"2026-08-14T04:00:00Z","v":1187591,"vw":36.489841},{"c":36.09,"h":36.7,"l":36.09,"n":11236,"o":36.31,"t":"2026-08-17T04:00:00Z","v":1466804,"vw":36.284578},{"c":35.91,"h":36.44,"l":35.82,"n":10094,"o":36.4,"t":"2026-08-18T04:00:00Z","v":685722,"vw":36.011023},{"c":36.53,"h":36.7,"l":35.96,"n":10031,"o":36.1,"t":"2026-08-19T04:00:00Z","v":689398,"vw":36.553579},{"c":36.35,"h":36.67,"l":35.755,"n":10347,"o":36.55,"t":"2026-08-20T04:00:00Z","v":687484,"vw":36.156553},{"c":36.27,"h":36.64,"l":36.245,"n":10828,"o":36.43,"t":"2026-08-21T04:00:00Z","v":764339,"vw":36.391649},{"c":36.39,"h":36.44,"l":35.77,"n":10652,"o":36.16,"t":"2026-08-24T04:00:00Z","v":718895,"vw":36.234706},{"c":36.59,"h":36.63,"l":36.12,"n":13292,"o":36.25,"t":"2026-08-25T04:00:00Z","v":982887,"vw":36.475501},{"c":36.93,"h":37.18,"l":36.48,"n":15243,"o":36.5,"t":"2026-08-26T04:00:00Z","v":1368636,"vw":36.918637},{"c":36.44,"h":36.94,"l":36.26,"n":11251,"o":36.64,"t":"2026-08-27T04:00:00Z","v":930843,"vw":36.514217},{"c":36.59,"h":36.94,"l":36.43,"n":10038,"o":36.68,"t":"2026-08-28T04:00:00Z","v":830201,"vw":36.578067},{"c":36.89,"h":37.27,"l":36.5,"n":12733,"o":36.5,"t":"2026-08-31T04:00:00Z","v":1019234,"vw":36.944204},{"c":36.41,"h":37.35,"l":36.35,"n":15556,"o":36.9,"t":"2026-09-01T04:00:00Z","v":1115289,"vw":36.655837},{"c":36.65,"h":37.39,"l":36.34,"n":13354,"o":36.39,"t":"2026-09-02T04:00:00Z","v":941873,"vw":36.87698},{"c":38,"h":38.09,"l":36.91,"n":13688,"o":36.97,"t":"2026-09-03T04:00:00Z","v":1126323,"vw":37.659491},{"c":37.52,"h":37.94,"l":37.37,"n":13115,"o":37.91,"t":"2026-09-04T04:00:00Z","v":962580,"vw":37.538397},{"c":36.87,"h":37.44,"l":36.45,"n":12925,"o":37.16,"t":"2026-09-08T04:00:00Z","v":1034110,"vw":36.853507},{"c":36.44,"h":37.01,"l":36.425,"n":11994,"o":36.86,"t":"2026-09-09T04:00:00Z","v":915210,"vw":36.540953},{"c":36.09,"h":36.95,"l":35.63,"n":10449,"o":36.53,"t":"2026-09-10T04:00:00Z","v":759264,"vw":36.163058},{"c":36.21,"h":36.53,"l":35.935,"n":9565,"o":36.47,"t":"2026-09-11T04:00:00Z","v":827659,"vw":36.209053},{"c":36.65,"h":37.77,"l":36.52,"n":13787,"o":36.77,"t":"2026-09-14T04:00:00Z","v":997686,"vw":36.884401},{"c":35.84,"h":36.57,"l":35.77,"n":18547,"o":36.54,"t":"2026-09-15T04:00:00Z","v":1469197,"vw":36.111301},{"c":35.9,"h":36.17,"l":35.68,"n":11908,"o":35.76,"t":"2026-09-16T04:00:00Z","v":1001449,"vw":35.977955},{"c":35.12,"h":36.35,"l":35.07,"n":11515,"o":36.3,"t":"2026-09-17T04:00:00Z","v":1016520,"vw":35.396979},{"c":35.08,"h":35.2,"l":34.36,"n":13874,"o":35,"t":"2026-09-18T04:00:00Z","v":2137155,"vw":35.043341},{"c":34.41,"h":35.18,"l":34.325,"n":12967,"o":35.06,"t":"2026-09-21T04:00:00Z","v":1030132,"vw":34.658616},{"c":33.27,"h":34.52,"l":33.2,"n":22684,"o":34.48,"t":"2026-09-22T04:00:00Z","v":1630989,"vw":33.530133},{"c":33.28,"h":33.46,"l":32.6,"n":19495,"o":33.06,"t":"2026-09-23T04:00:00Z","v":1677466,"vw":33.235655},{"c":32.26,"h":33.435,"l":32.24,"n":14062,"o":33.37,"t":"2026-09-24T04:00:00Z","v":1373553,"vw":32.626518},{"c":31.91,"h":32.38,"l":31.77,"n":16384,"o":32.2,"t":"2026-09-25T04:00:00Z","v":1472952,"vw":32.035323},{"c":31.43,"h":31.875,"l":31.22,"n":18657,"o":31.76,"t":"2026-09-28T04:00:00Z","v":1792465,"vw":31.5186},{"c":30.87,"h":31.35,"l":30.865,"n":14058,"o":31.14,"t":"2026-09-29T04:00:00Z","v":1176937,"vw":31.055625},{"c":30.8,"h":31.2,"l":30.7081,"n":14325,"o":30.96,"t":"2026-09-30T04:00:00Z","v":1444692,"vw":30.908894},{"c":30.72,"h":31,"l":30.145,"n":15687,"o":30.97,"t":"2026-10-01T04:00:00Z","v":1487021,"vw":30.634744},{"c":30.83,"h":31.59,"l":30.59,"n":19763,"o":30.78,"t":"2026-10-02T04:00:00Z","v":1973112,"vw":31.205991},{"c":30.38,"h":31.97,"l":30.155,"n":16780,"o":31.68,"t":"2026-10-05T04:00:00Z","v":1860513,"vw":30.360173},{"c":30.55,"h":30.585,"l":30.02,"n":18953,"o":30.4,"t":"2026-10-06T04:00:00Z","v":1690763,"vw":30.326821},{"c":30.68,"h":30.89,"l":30.325,"n":18437,"o":30.66,"t":"2026-10-07T04:00:00Z","v":1556144,"vw":30.631843},{"c":31.04,"h":31.055,"l":30.46,"n":15875,"o":30.57,"t":"2026-10-08T04:00:00Z","v":1527190,"vw":30.881021},{"c":29.78,"h":30.52,"l":29.255,"n":35629,"o":30.51,"t":"2026-10-09T04:00:00Z","v":3842649,"vw":29.681743},{"c":29.9,"h":30.185,"l":29.81,"n":12194,"o":29.81,"t":"2026-10-12T04:00:00Z","v":654030,"vw":29.943594},{"c":30.8,"h":30.89,"l":30.06,"n":18740,"o":30.06,"t":"2026-10-13T04:00:00Z","v":1612203,"vw":30.686207},{"c":31.05,"h":31.095,"l":30.26,"n":17461,"o":30.84,"t":"2026-10-14T04:00:00Z","v":1293379,"vw":30.782042},{"c":31.93,"h":32.29,"l":31.33,"n":19369,"o":31.64,"t":"2026-10-15T04:00:00Z","v":2026080,"vw":32.020874},{"c":31.98,"h":32.23,"l":31.81,"n":15108,"o":32.06,"t":"2026-10-16T04:00:00Z","v":1196875,"vw":31.963965},{"c":31.64,"h":32.05,"l":31.62,"n":13433,"o":31.67,"t":"2026-10-19T04:00:00Z","v":1961451,"vw":31.816043},{"c":32.27,"h":32.57,"l":31.9,"n":11803,"o":32.15,"t":"2026-10-20T04:00:00Z","v":942819,"vw":32.232617},{"c":31.75,"h":32.19,"l":31.43,"n":16843,"o":32.02,"t":"2026-10-21T04:00:00Z","v":1318236,"vw":31.754113},{"c":33.2,"h":33.24,"l":31.83,"n":18672,"o":32.04,"t":"2026-10-22T04:00:00Z","v":2431091,"vw":32.956035}],"volatilityBars":[{"c":34.79,"h":35.06,"l":34.755,"n":251,"o":35.06,"t":"2026-09-21T13:30:00Z","v":19862,"vw":34.895687},{"c":34.69,"h":34.79,"l":34.69,"n":348,"o":34.75,"t":"2026-09-21T13:45:00Z","v":17220,"vw":34.748036},{"c":34.82,"h":34.84,"l":34.65,"n":389,"o":34.69,"t":"2026-09-21T14:00:00Z","v":17129,"vw":34.708529},{"c":34.94,"h":34.96,"l":34.805,"n":383,"o":34.81,"t":"2026-09-21T14:15:00Z","v":18685,"vw":34.882471},{"c":34.85,"h":34.95,"l":34.84,"n":317,"o":34.94,"t":"2026-09-21T14:30:00Z","v":15558,"vw":34.87911},{"c":34.89,"h":34.9,"l":34.83,"n":231,"o":34.83,"t":"2026-09-21T14:45:00Z","v":14234,"vw":34.878798},{"c":34.9,"h":34.975,"l":34.89,"n":320,"o":34.9,"t":"2026-09-21T15:00:00Z","v":12818,"vw":34.932627},{"c":34.9,"h":34.955,"l":34.89,"n":263,"o":34.91,"t":"2026-09-21T15:15:00Z","v":11743,"vw":34.926412},{"c":35.06,"h":35.1,"l":34.89,"n":332,"o":34.89,"t":"2026-09-21T15:30:00Z","v":15641,"vw":34.999962},{"c":35.1,"h":35.12,"l":35.04,"n":226,"o":35.075,"t":"2026-09-21T15:45:00Z","v":10241,"vw":35.088132},{"c":35.055,"h":35.115,"l":35.02,"n":277,"o":35.105,"t":"2026-09-21T16:00:00Z","v":30695,"vw":35.074276},{"c":35.06,"h":35.07,"l":35.035,"n":179,"o":35.055,"t":"2026-09-21T16:15:00Z","v":8617,"vw":35.055216},{"c":35.04,"h":35.085,"l":35.02,"n":196,"o":35.05,"t":"2026-09-21T16:30:00Z","v":8334,"vw":35.061484},{"c":35.125,"h":35.14,"l":35.015,"n":299,"o":35.02,"t":"2026-09-21T16:45:00Z","v":14832,"vw":35.088734},{"c":35.02,"h":35.18,"l":35.01,"n":379,"o":35.14,"t":"2026-09-21T17:00:00Z","v":25842,"vw":35.127223},{"c":35.08,"h":35.08,"l":35.02,"n":172,"o":35.03,"t":"2026-09-21T17:15:00Z","v":8961,"vw":35.061771},{"c":34.955,"h":35.07,"l":34.94,"n":201,"o":35.07,"t":"2026-09-21T17:30:00Z","v":8806,"vw":35.007385},{"c":34.87,"h":34.9551,"l":34.87,"n":410,"o":34.955,"t":"2026-09-21T17:45:00Z","v":25023,"vw":34.900166},{"c":34.92,"h":34.94,"l":34.87,"n":382,"o":34.89,"t":"2026-09-21T18:00:00Z","v":16631,"vw":34.90771},{"c":34.82,"h":34.92,"l":34.82,"n":281,"o":34.92,"t":"2026-09-21T18:15:00Z","v":15975,"vw":34.853947},{"c":34.74,"h":34.81,"l":34.73,"n":519,"o":34.81,"t":"2026-09-21T18:30:00Z","v":30163,"vw":34.768639},{"c":34.71,"h":34.76,"l":34.68,"n":558,"o":34.745,"t":"2026-09-21T18:45:00Z","v":34386,"vw":34.720689},{"c":34.6825,"h":34.75,"l":34.67,"n":691,"o":34.7,"t":"2026-09-21T19:00:00Z","v":53383,"vw":34.718533},{"c":34.61,"h":34.68,"l":34.57,"n":813,"o":34.68,"t":"2026-09-21T19:15:00Z","v":70829,"vw":34.626126},{"c":34.5,"h":34.63,"l":34.46,"n":933,"o":34.62,"t":"2026-09-21T19:30:00Z","v":60912,"vw":34.529965},{"c":34.4,"h":34.525,"l":34.325,"n":3084,"o":34.49,"t":"2026-09-21T19:45:00Z","v":253470,"vw":34.404501},{"c":34.44,"h":34.44,"l":34.41,"n":15,"o":34.41,"t":"2026-09-21T20:00:00Z","v":72645,"vw":34.410042},{"c":34.41,"h":34.41,"l":34.41,"n":1,"o":34.41,"t":"2026-09-21T20:30:00Z","v":9406,"vw":34.41},{"c":34.59,"h":34.59,"l":34.59,"n":1,"o":34.59,"t":"2026-09-22T08:45:00Z","v":100,"vw":34.59},{"c":34.34,"h":34.52,"l":34.14,"n":265,"o":34.48,"t":"2026-09-22T13:30:00Z","v":18900,"vw":34.324277},{"c":34.27,"h":34.34,"l":34.27,"n":396,"o":34.295,"t":"2026-09-22T13:45:00Z","v":19685,"vw":34.302407},{"c":34.18,"h":34.285,"l":34.16,"n":515,"o":34.265,"t":"2026-09-22T14:00:00Z","v":26860,"vw":34.224917},{"c":34.015,"h":34.2,"l":34.01,"n":492,"o":34.175,"t":"2026-09-22T14:15:00Z","v":27028,"vw":34.122799},{"c":34.055,"h":34.08,"l":33.945,"n":597,"o":34.01,"t":"2026-09-22T14:30:00Z","v":36231,"vw":34.029698},{"c":34.1,"h":34.1,"l":34.02,"n":454,"o":34.06,"t":"2026-09-22T14:45:00Z","v":21428,"vw":34.060429},{"c":34.02,"h":34.11,"l":34.01,"n":628,"o":34.11,"t":"2026-09-22T15:00:00Z","v":37705,"vw":34.048466},{"c":34.07,"h":34.11,"l":34.03,"n":434,"o":34.03,"t":"2026-09-22T15:15:00Z","v":22225,"vw":34.070095},{"c":33.81,"h":34.06,"l":33.8,"n":829,"o":34.06,"t":"2026-09-22T15:30:00Z","v":61968,"vw":33.938392},{"c":33.72,"h":33.8,"l":33.67,"n":818,"o":33.8,"t":"2026-09-22T15:45:00Z","v":53475,"vw":33.725932},{"c":33.66,"h":33.74,"l":33.63,"n":640,"o":33.73,"t":"2026-09-22T16:00:00Z","v":36224,"vw":33.696626},{"c":33.67,"h":33.69,"l":33.6,"n":797,"o":33.67,"t":"2026-09-22T16:15:00Z","v":49017,"vw":33.644668},{"c":33.49,"h":33.69,"l":33.49,"n":732,"o":33.67,"t":"2026-09-22T16:30:00Z","v":46297,"vw":33.593906},{"c":33.39,"h":33.51,"l":33.335,"n":705,"o":33.5,"t":"2026-09-22T16:45:00Z","v":50750,"vw":33.436569},{"c":33.55,"h":33.58,"l":33.36,"n":813,"o":33.38,"t":"2026-09-22T17:00:00Z","v":65331,"vw":33.467813},{"c":33.5,"h":33.56,"l":33.455,"n":792,"o":33.555,"t":"2026-09-22T17:15:00Z","v":74742,"vw":33.501595},{"c":33.42,"h":33.49,"l":33.34,"n":1387,"o":33.49,"t":"2026-09-22T17:30:00Z","v":103768,"vw":33.412909},{"c":33.49,"h":33.54,"l":33.4,"n":955,"o":33.42,"t":"2026-09-22T17:45:00Z","v":78046,"vw":33.452977},{"c":33.47,"h":33.56,"l":33.46,"n":715,"o":33.49,"t":"2026-09-22T18:00:00Z","v":46424,"vw":33.4957},{"c":33.4,"h":33.51,"l":33.38,"n":703,"o":33.4744,"t":"2026-09-22T18:15:00Z","v":39207,"vw":33.445246},{"c":33.39,"h":33.43,"l":33.31,"n":687,"o":33.39,"t":"2026-09-22T18:30:00Z","v":36971,"vw":33.387376},{"c":33.37,"h":33.49,"l":33.32,"n":859,"o":33.39,"t":"2026-09-22T18:45:00Z","v":56270,"vw":33.399825},{"c":33.4,"h":33.4,"l":33.28,"n":1010,"o":33.37,"t":"2026-09-22T19:00:00Z","v":58447,"vw":33.340683},{"c":33.3307,"h":33.4,"l":33.305,"n":910,"o":33.395,"t":"2026-09-22T19:15:00Z","v":56235,"vw":33.351515},{"c":33.375,"h":33.42,"l":33.305,"n":1532,"o":33.33,"t":"2026-09-22T19:30:00Z","v":94373,"vw":33.367159},{"c":33.29,"h":33.375,"l":33.2,"n":3835,"o":33.375,"t":"2026-09-22T19:45:00Z","v":263176,"vw":33.274111},{"c":33.27,"h":33.27,"l":33.27,"n":22,"o":33.27,"t":"2026-09-22T20:00:00Z","v":90282,"vw":33.27},{"c":33.4,"h":33.4,"l":33.4,"n":2,"o":33.4,"t":"2026-09-22T22:30:00Z","v":350,"vw":33.4},{"c":33.21,"h":33.21,"l":33.21,"n":3,"o":33.21,"t":"2026-09-23T13:15:00Z","v":131,"vw":33.21},{"c":32.97,"h":33.15,"l":32.96,"n":376,"o":33.06,"t":"2026-09-23T13:30:00Z","v":25332,"vw":33.065589},{"c":32.68,"h":32.98,"l":32.64,"n":445,"o":32.965,"t":"2026-09-23T13:45:00Z","v":24020,"vw":32.790898},{"c":32.6993,"h":32.74,"l":32.6,"n":516,"o":32.67,"t":"2026-09-23T14:00:00Z","v":25808,"vw":32.6695},{"c":32.96,"h":32.965,"l":32.72,"n":423,"o":32.72,"t":"2026-09-23T14:15:00Z","v":19229,"vw":32.869647},{"c":33.13,"h":33.175,"l":32.97,"n":461,"o":32.97,"t":"2026-09-23T14:30:00Z","v":27945,"vw":33.060305},{"c":33.315,"h":33.375,"l":33.11,"n":708,"o":33.14,"t":"2026-09-23T14:45:00Z","v":51118,"vw":33.250825},{"c":33.32,"h":33.35,"l":33.17,"n":734,"o":33.29,"t":"2026-09-23T15:00:00Z","v":48995,"vw":33.233345},{"c":33.33,"h":33.37,"l":33.31,"n":479,"o":33.33,"t":"2026-09-23T15:15:00Z","v":32029,"vw":33.332668},{"c":33.295,"h":33.39,"l":33.26,"n":813,"o":33.325,"t":"2026-09-23T15:30:00Z","v":53725,"vw":33.337273},{"c":33.31,"h":33.35,"l":33.285,"n":492,"o":33.31,"t":"2026-09-23T15:45:00Z","v":34798,"vw":33.325656},{"c":33.29,"h":33.35,"l":33.28,"n":374,"o":33.32,"t":"2026-09-23T16:00:00Z","v":20873,"vw":33.31763},{"c":33.37,"h":33.46,"l":33.295,"n":2081,"o":33.31,"t":"2026-09-23T16:15:00Z","v":157986,"vw":33.400119},{"c":33.27,"h":33.375,"l":33.23,"n":813,"o":33.36,"t":"2026-09-23T16:30:00Z","v":73984,"vw":33.324346},{"c":33.2274,"h":33.28,"l":33.225,"n":527,"o":33.27,"t":"2026-09-23T16:45:00Z","v":36129,"vw":33.254609},{"c":33.135,"h":33.23,"l":33.12,"n":390,"o":33.22,"t":"2026-09-23T17:00:00Z","v":22342,"vw":33.186505},{"c":33.13,"h":33.13,"l":33.05,"n":319,"o":33.13,"t":"2026-09-23T17:15:00Z","v":15389,"vw":33.092592},{"c":33.15,"h":33.18,"l":33.08,"n":358,"o":33.12,"t":"2026-09-23T17:30:00Z","v":17672,"vw":33.123129},{"c":33.22,"h":33.25,"l":33.16,"n":454,"o":33.16,"t":"2026-09-23T17:45:00Z","v":23535,"vw":33.199051},{"c":33.19,"h":33.22,"l":33.16,"n":482,"o":33.21,"t":"2026-09-23T18:00:00Z","v":20833,"vw":33.182681},{"c":33.22,"h":33.22,"l":33.1,"n":610,"o":33.18,"t":"2026-09-23T18:15:00Z","v":46671,"vw":33.155279},{"c":33.14,"h":33.23,"l":33.1,"n":480,"o":33.23,"t":"2026-09-23T18:30:00Z","v":27366,"vw":33.135759},{"c":33.12,"h":33.19,"l":33.11,"n":566,"o":33.15,"t":"2026-09-23T18:45:00Z","v":29204,"vw":33.153282},{"c":33.12,"h":33.16,"l":33.105,"n":699,"o":33.12,"t":"2026-09-23T19:00:00Z","v":44528,"vw":33.134292},{"c":33.145,"h":33.165,"l":33.11,"n":718,"o":33.12,"t":"2026-09-23T19:15:00Z","v":43934,"vw":33.133738},{"c":33.155,"h":33.185,"l":33.105,"n":992,"o":33.145,"t":"2026-09-23T19:30:00Z","v":75604,"vw":33.137552},{"c":33.28,"h":33.35,"l":33.15,"n":3791,"o":33.155,"t":"2026-09-23T19:45:00Z","v":316345,"vw":33.290943},{"c":33.28,"h":33.28,"l":33.28,"n":15,"o":33.28,"t":"2026-09-23T20:00:00Z","v":146146,"vw":33.28},{"c":33.61,"h":33.61,"l":33.61,"n":3,"o":33.61,"t":"2026-09-24T13:15:00Z","v":212,"vw":33.61},{"c":33.089,"h":33.435,"l":33.085,"n":580,"o":33.37,"t":"2026-09-24T13:30:00Z","v":47125,"vw":33.296936},{"c":33.065,"h":33.19,"l":33.044,"n":298,"o":33.09,"t":"2026-09-24T13:45:00Z","v":23253,"vw":33.11618},{"c":32.915,"h":33.089,"l":32.91,"n":265,"o":33.08,"t":"2026-09-24T14:00:00Z","v":13962,"vw":33.002262},{"c":32.88,"h":32.975,"l":32.87,"n":340,"o":32.91,"t":"2026-09-24T14:15:00Z","v":22792,"vw":32.927882},{"c":32.88,"h":32.95,"l":32.86,"n":477,"o":32.88,"t":"2026-09-24T14:30:00Z","v":25909,"vw":32.901402},{"c":32.87,"h":32.89,"l":32.81,"n":429,"o":32.87,"t":"2026-09-24T14:45:00Z","v":20917,"vw":32.85435},{"c":32.77,"h":32.9,"l":32.77,"n":445,"o":32.88,"t":"2026-09-24T15:00:00Z","v":23286,"vw":32.837121},{"c":32.75,"h":32.84,"l":32.75,"n":416,"o":32.75,"t":"2026-09-24T15:15:00Z","v":22745,"vw":32.799378},{"c":32.73,"h":32.8,"l":32.73,"n":367,"o":32.76,"t":"2026-09-24T15:30:00Z","v":22544,"vw":32.76837},{"c":32.725,"h":32.75,"l":32.6724,"n":603,"o":32.71,"t":"2026-09-24T15:45:00Z","v":84502,"vw":32.729771},{"c":32.65,"h":32.73,"l":32.62,"n":345,"o":32.73,"t":"2026-09-24T16:00:00Z","v":18837,"vw":32.670636},{"c":32.72,"h":32.81,"l":32.6587,"n":578,"o":32.66,"t":"2026-09-24T16:15:00Z","v":31620,"vw":32.741653},{"c":32.64,"h":32.74,"l":32.635,"n":426,"o":32.73,"t":"2026-09-24T16:30:00Z","v":24733,"vw":32.70074},{"c":32.67,"h":32.68,"l":32.63,"n":227,"o":32.63,"t":"2026-09-24T16:45:00Z","v":12352,"vw":32.656381},{"c":32.66,"h":32.69,"l":32.615,"n":605,"o":32.67,"t":"2026-09-24T17:00:00Z","v":50806,"vw":32.654033},{"c":32.62,"h":32.675,"l":32.6,"n":543,"o":32.66,"t":"2026-09-24T17:15:00Z","v":44571,"vw":32.640078},{"c":32.53,"h":32.61,"l":32.53,"n":333,"o":32.61,"t":"2026-09-24T17:30:00Z","v":23129,"vw":32.569867},{"c":32.57,"h":32.62,"l":32.51,"n":468,"o":32.52,"t":"2026-09-24T17:45:00Z","v":34716,"vw":32.56298},{"c":32.54,"h":32.61,"l":32.52,"n":382,"o":32.58,"t":"2026-09-24T18:00:00Z","v":23753,"vw":32.576943},{"c":32.5801,"h":32.595,"l":32.465,"n":444,"o":32.54,"t":"2026-09-24T18:15:00Z","v":26607,"vw":32.533083},{"c":32.47,"h":32.58,"l":32.45,"n":465,"o":32.58,"t":"2026-09-24T18:30:00Z","v":30044,"vw":32.511168},{"c":32.6,"h":32.62,"l":32.475,"n":413,"o":32.48,"t":"2026-09-24T18:45:00Z","v":26736,"vw":32.548998},{"c":32.655,"h":32.66,"l":32.54,"n":377,"o":32.595,"t":"2026-09-24T19:00:00Z","v":24017,"vw":32.584763},{"c":32.515,"h":32.695,"l":32.515,"n":873,"o":32.655,"t":"2026-09-24T19:15:00Z","v":75133,"vw":32.608278},{"c":32.555,"h":32.555,"l":32.505,"n":781,"o":32.51,"t":"2026-09-24T19:30:00Z","v":52001,"vw":32.531696},{"c":32.27,"h":32.55,"l":32.24,"n":2216,"o":32.55,"t":"2026-09-24T19:45:00Z","v":171771,"vw":32.333399},{"c":32.26,"h":32.26,"l":32.26,"n":16,"o":32.26,"t":"2026-09-24T20:00:00Z","v":76175,"vw":32.26},{"c":32.05,"h":32.2,"l":31.77,"n":850,"o":32.2,"t":"2026-09-25T13:30:00Z","v":64755,"vw":31.993723},{"c":32.14,"h":32.23,"l":32.025,"n":480,"o":32.06,"t":"2026-09-25T13:45:00Z","v":28915,"vw":32.119826},{"c":32.04,"h":32.225,"l":32.015,"n":288,"o":32.16,"t":"2026-09-25T14:00:00Z","v":16308,"vw":32.115688},{"c":32.26,"h":32.26,"l":32.04,"n":294,"o":32.04,"t":"2026-09-25T14:15:00Z","v":17251,"vw":32.136118},{"c":32.2896,"h":32.3,"l":32.23,"n":297,"o":32.27,"t":"2026-09-25T14:30:00Z","v":17983,"vw":32.278904},{"c":32.29,"h":32.38,"l":32.2747,"n":359,"o":32.29,"t":"2026-09-25T14:45:00Z","v":22455,"vw":32.328321},{"c":32.23,"h":32.34,"l":32.23,"n":513,"o":32.28,"t":"2026-09-25T15:00:00Z","v":48475,"vw":32.270754},{"c":32.33,"h":32.36,"l":32.22,"n":520,"o":32.22,"t":"2026-09-25T15:15:00Z","v":35865,"vw":32.280372},{"c":32.23,"h":32.36,"l":32.22,"n":395,"o":32.35,"t":"2026-09-25T15:30:00Z","v":26023,"vw":32.272462},{"c":32.225,"h":32.24,"l":32.16,"n":334,"o":32.23,"t":"2026-09-25T15:45:00Z","v":16433,"vw":32.2081},{"c":32.29,"h":32.34,"l":32.22,"n":462,"o":32.23,"t":"2026-09-25T16:00:00Z","v":39631,"vw":32.292571},{"c":32.255,"h":32.29,"l":32.22,"n":359,"o":32.29,"t":"2026-09-25T16:15:00Z","v":35819,"vw":32.24658},{"c":32.19,"h":32.27,"l":32.19,"n":411,"o":32.255,"t":"2026-09-25T16:30:00Z","v":23095,"vw":32.226101},{"c":32.25,"h":32.25,"l":32.145,"n":364,"o":32.18,"t":"2026-09-25T16:45:00Z","v":21615,"vw":32.190653},{"c":32.275,"h":32.295,"l":32.25,"n":281,"o":32.26,"t":"2026-09-25T17:00:00Z","v":12839,"vw":32.270327},{"c":32.16,"h":32.275,"l":32.15,"n":482,"o":32.275,"t":"2026-09-25T17:15:00Z","v":25162,"vw":32.22008},{"c":32.065,"h":32.175,"l":32.06,"n":743,"o":32.16,"t":"2026-09-25T17:30:00Z","v":57493,"vw":32.122117},{"c":32.02,"h":32.06,"l":32.01,"n":483,"o":32.04,"t":"2026-09-25T17:45:00Z","v":29770,"vw":32.030983},{"c":32.03,"h":32.06,"l":32.015,"n":478,"o":32.03,"t":"2026-09-25T18:00:00Z","v":25511,"vw":32.038235},{"c":31.965,"h":32.03,"l":31.92,"n":656,"o":32.03,"t":"2026-09-25T18:15:00Z","v":43623,"vw":31.969067},{"c":31.975,"h":31.995,"l":31.945,"n":475,"o":31.97,"t":"2026-09-25T18:30:00Z","v":25754,"vw":31.968578},{"c":31.915,"h":32,"l":31.915,"n":551,"o":31.97,"t":"2026-09-25T18:45:00Z","v":28403,"vw":31.96229},{"c":31.929,"h":31.96,"l":31.91,"n":676,"o":31.92,"t":"2026-09-25T19:00:00Z","v":56297,"vw":31.932888},{"c":31.79,"h":31.95,"l":31.785,"n":899,"o":31.925,"t":"2026-09-25T19:15:00Z","v":82554,"vw":31.891353},{"c":31.87,"h":31.89,"l":31.775,"n":1428,"o":31.79,"t":"2026-09-25T19:30:00Z","v":112538,"vw":31.817378},{"c":31.93,"h":32.06,"l":31.87,"n":3006,"o":31.87,"t":"2026-09-25T19:45:00Z","v":240195,"vw":31.956784},{"c":31.91,"h":31.935,"l":31.91,"n":18,"o":31.935,"t":"2026-09-25T20:00:00Z","v":111379,"vw":31.910192},{"c":31.385,"h":31.76,"l":31.22,"n":1449,"o":31.76,"t":"2026-09-28T13:30:00Z","v":157930,"vw":31.411739},{"c":31.32,"h":31.44,"l":31.27,"n":738,"o":31.37,"t":"2026-09-28T13:45:00Z","v":45677,"vw":31.361304},{"c":31.4234,"h":31.5,"l":31.26,"n":805,"o":31.315,"t":"2026-09-28T14:00:00Z","v":63003,"vw":31.338896},{"c":31.455,"h":31.48,"l":31.32,"n":668,"o":31.42,"t":"2026-09-28T14:15:00Z","v":42747,"vw":31.409793},{"c":31.65,"h":31.78,"l":31.405,"n":658,"o":31.44,"t":"2026-09-28T14:30:00Z","v":47217,"vw":31.605843},{"c":31.46,"h":31.68,"l":31.46,"n":527,"o":31.64,"t":"2026-09-28T14:45:00Z","v":32703,"vw":31.593536},{"c":31.36,"h":31.465,"l":31.32,"n":815,"o":31.465,"t":"2026-09-28T15:00:00Z","v":55835,"vw":31.373722},{"c":31.45,"h":31.525,"l":31.36,"n":688,"o":31.36,"t":"2026-09-28T15:15:00Z","v":48040,"vw":31.46276},{"c":31.52,"h":31.53,"l":31.41,"n":600,"o":31.47,"t":"2026-09-28T15:30:00Z","v":50083,"vw":31.455945},{"c":31.45,"h":31.54,"l":31.38,"n":552,"o":31.53,"t":"2026-09-28T15:45:00Z","v":47204,"vw":31.461485},{"c":31.42,"h":31.47,"l":31.41,"n":542,"o":31.455,"t":"2026-09-28T16:00:00Z","v":40707,"vw":31.439083},{"c":31.64,"h":31.65,"l":31.44,"n":680,"o":31.44,"t":"2026-09-28T16:15:00Z","v":52680,"vw":31.557552},{"c":31.645,"h":31.685,"l":31.595,"n":457,"o":31.645,"t":"2026-09-28T16:30:00Z","v":30084,"vw":31.633416},{"c":31.68,"h":31.72,"l":31.63,"n":660,"o":31.645,"t":"2026-09-28T16:45:00Z","v":44006,"vw":31.674352},{"c":31.625,"h":31.72,"l":31.525,"n":610,"o":31.7,"t":"2026-09-28T17:00:00Z","v":42253,"vw":31.651923},{"c":31.59,"h":31.665,"l":31.59,"n":348,"o":31.63,"t":"2026-09-28T17:15:00Z","v":21363,"vw":31.628292},{"c":31.73,"h":31.75,"l":31.6,"n":457,"o":31.6,"t":"2026-09-28T17:30:00Z","v":24838,"vw":31.699988},{"c":31.8,"h":31.8,"l":31.71,"n":410,"o":31.73,"t":"2026-09-28T17:45:00Z","v":18429,"vw":31.761089},{"c":31.8,"h":31.86,"l":31.74,"n":584,"o":31.81,"t":"2026-09-28T18:00:00Z","v":41550,"vw":31.815891},{"c":31.78,"h":31.875,"l":31.77,"n":717,"o":31.81,"t":"2026-09-28T18:15:00Z","v":48299,"vw":31.837587},{"c":31.8,"h":31.805,"l":31.71,"n":975,"o":31.76,"t":"2026-09-28T18:30:00Z","v":79023,"vw":31.74024},{"c":31.695,"h":31.8,"l":31.67,"n":400,"o":31.8,"t":"2026-09-28T18:45:00Z","v":28324,"vw":31.71942},{"c":31.62,"h":31.69,"l":31.62,"n":339,"o":31.69,"t":"2026-09-28T19:00:00Z","v":14759,"vw":31.664832},{"c":31.605,"h":31.625,"l":31.57,"n":562,"o":31.62,"t":"2026-09-28T19:15:00Z","v":31245,"vw":31.602189},{"c":31.615,"h":31.68,"l":31.61,"n":723,"o":31.61,"t":"2026-09-28T19:30:00Z","v":40386,"vw":31.645876},{"c":31.43,"h":31.615,"l":31.38,"n":2251,"o":31.615,"t":"2026-09-28T19:45:00Z","v":194926,"vw":31.464275},{"c":31.43,"h":31.44,"l":31.43,"n":22,"o":31.43,"t":"2026-09-28T20:00:00Z","v":233813,"vw":31.430327},{"c":31.43,"h":31.43,"l":31.43,"n":1,"o":31.43,"t":"2026-09-28T20:15:00Z","v":11831,"vw":31.43},{"c":31.18,"h":31.32,"l":31.0672,"n":491,"o":31.14,"t":"2026-09-29T13:30:00Z","v":33677,"vw":31.15692},{"c":31.09,"h":31.25,"l":31.09,"n":471,"o":31.18,"t":"2026-09-29T13:45:00Z","v":40087,"vw":31.176987},{"c":31.275,"h":31.32,"l":31.1,"n":434,"o":31.1,"t":"2026-09-29T14:00:00Z","v":21418,"vw":31.225451},{"c":31.12,"h":31.35,"l":31.11,"n":1037,"o":31.27,"t":"2026-09-29T14:15:00Z","v":78540,"vw":31.28705},{"c":31.05,"h":31.15,"l":31.01,"n":282,"o":31.1178,"t":"2026-09-29T14:30:00Z","v":11902,"vw":31.092884},{"c":31.115,"h":31.1203,"l":31.03,"n":326,"o":31.05,"t":"2026-09-29T14:45:00Z","v":20261,"vw":31.082883},{"c":31.07,"h":31.105,"l":31.06,"n":290,"o":31.105,"t":"2026-09-29T15:00:00Z","v":19723,"vw":31.085146},{"c":31.04,"h":31.11,"l":31,"n":503,"o":31.08,"t":"2026-09-29T15:15:00Z","v":56371,"vw":31.052779},{"c":31.125,"h":31.18,"l":31.045,"n":264,"o":31.045,"t":"2026-09-29T15:30:00Z","v":18473,"vw":31.117065},{"c":31.125,"h":31.18,"l":31.0689,"n":255,"o":31.125,"t":"2026-09-29T15:45:00Z","v":13043,"vw":31.122362},{"c":31.19,"h":31.215,"l":31.12,"n":413,"o":31.13,"t":"2026-09-29T16:00:00Z","v":52336,"vw":31.16855},{"c":31.16,"h":31.23,"l":31.135,"n":298,"o":31.18,"t":"2026-09-29T16:15:00Z","v":25077,"vw":31.180697},{"c":31.11,"h":31.165,"l":31.11,"n":289,"o":31.165,"t":"2026-09-29T16:30:00Z","v":17935,"vw":31.142194},{"c":31.12,"h":31.18,"l":31.115,"n":288,"o":31.12,"t":"2026-09-29T16:45:00Z","v":17642,"vw":31.14726},{"c":31.085,"h":31.11,"l":31.02,"n":421,"o":31.11,"t":"2026-09-29T17:00:00Z","v":27543,"vw":31.071637},{"c":31.06,"h":31.09,"l":31.02,"n":266,"o":31.09,"t":"2026-09-29T17:15:00Z","v":20816,"vw":31.059293},{"c":31.085,"h":31.12,"l":31.055,"n":344,"o":31.065,"t":"2026-09-29T17:30:00Z","v":34629,"vw":31.087957},{"c":31.08,"h":31.16,"l":31.07,"n":291,"o":31.09,"t":"2026-09-29T17:45:00Z","v":18737,"vw":31.105195},{"c":31.055,"h":31.13,"l":30.995,"n":527,"o":31.085,"t":"2026-09-29T18:00:00Z","v":33784,"vw":31.055004},{"c":31.0659,"h":31.125,"l":31.055,"n":258,"o":31.08,"t":"2026-09-29T18:15:00Z","v":10864,"vw":31.089},{"c":31.09,"h":31.11,"l":31.05,"n":430,"o":31.06,"t":"2026-09-29T18:30:00Z","v":28176,"vw":31.079065},{"c":31.05,"h":31.13,"l":31.05,"n":472,"o":31.1,"t":"2026-09-29T18:45:00Z","v":17389,"vw":31.097083},{"c":31.06,"h":31.07,"l":31.04,"n":477,"o":31.05,"t":"2026-09-29T19:00:00Z","v":25765,"vw":31.057233},{"c":31.03,"h":31.11,"l":31.015,"n":705,"o":31.065,"t":"2026-09-29T19:15:00Z","v":45428,"vw":31.060146},{"c":31.02,"h":31.07,"l":31.005,"n":833,"o":31.03,"t":"2026-09-29T19:30:00Z","v":50780,"vw":31.037363},{"c":30.87,"h":31.0207,"l":30.865,"n":2916,"o":31.0207,"t":"2026-09-29T19:45:00Z","v":194851,"vw":30.916307},{"c":30.87,"h":30.89,"l":30.87,"n":20,"o":30.89,"t":"2026-09-29T20:00:00Z","v":108351,"vw":30.87002},{"c":30.95,"h":30.95,"l":30.95,"n":2,"o":30.95,"t":"2026-09-30T09:15:00Z","v":101,"vw":30.95},{"c":30.9,"h":30.9,"l":30.9,"n":2,"o":30.9,"t":"2026-09-30T11:00:00Z","v":124,"vw":30.9},{"c":31.18,"h":31.18,"l":31.1,"n":3,"o":31.1,"t":"2026-09-30T12:30:00Z","v":5100,"vw":31.166},{"c":30.9,"h":30.97,"l":30.75,"n":469,"o":30.96,"t":"2026-09-30T13:30:00Z","v":36412,"vw":30.851692},{"c":30.73,"h":30.89,"l":30.73,"n":522,"o":30.89,"t":"2026-09-30T13:45:00Z","v":48141,"vw":30.821465},{"c":30.85,"h":30.85,"l":30.7081,"n":454,"o":30.72,"t":"2026-09-30T14:00:00Z","v":28652,"vw":30.780576},{"c":30.895,"h":30.92,"l":30.85,"n":393,"o":30.85,"t":"2026-09-30T14:15:00Z","v":14855,"vw":30.889298},{"c":30.945,"h":30.99,"l":30.88,"n":553,"o":30.88,"t":"2026-09-30T14:30:00Z","v":38335,"vw":30.941174},{"c":30.89,"h":31,"l":30.89,"n":329,"o":30.955,"t":"2026-09-30T14:45:00Z","v":23724,"vw":30.955842},{"c":30.88,"h":30.91,"l":30.865,"n":390,"o":30.888,"t":"2026-09-30T15:00:00Z","v":31250,"vw":30.886462},{"c":30.895,"h":30.92,"l":30.865,"n":354,"o":30.865,"t":"2026-09-30T15:15:00Z","v":19174,"vw":30.894085},{"c":30.86,"h":30.91,"l":30.86,"n":314,"o":30.9,"t":"2026-09-30T15:30:00Z","v":23623,"vw":30.880733},{"c":30.89,"h":30.94,"l":30.87,"n":450,"o":30.87,"t":"2026-09-30T15:45:00Z","v":31974,"vw":30.901852},{"c":30.97,"h":30.975,"l":30.88,"n":422,"o":30.88,"t":"2026-09-30T16:00:00Z","v":40939,"vw":30.926567},{"c":31.025,"h":31.025,"l":30.9521,"n":265,"o":30.96,"t":"2026-09-30T16:15:00Z","v":11425,"vw":30.975289},{"c":31.105,"h":31.2,"l":31.03,"n":675,"o":31.03,"t":"2026-09-30T16:30:00Z","v":45981,"vw":31.127512},{"c":31.11,"h":31.11,"l":31.04,"n":320,"o":31.09,"t":"2026-09-30T16:45:00Z","v":19807,"vw":31.082542},{"c":31.045,"h":31.105,"l":31.04,"n":328,"o":31.105,"t":"2026-09-30T17:00:00Z","v":17434,"vw":31.075324},{"c":31.01,"h":31.08,"l":30.95,"n":873,"o":31.06,"t":"2026-09-30T17:15:00Z","v":105548,"vw":31.030236},{"c":31.03,"h":31.08,"l":31,"n":469,"o":31,"t":"2026-09-30T17:30:00Z","v":38260,"vw":31.04766},{"c":30.89,"h":31.02,"l":30.86,"n":346,"o":31.01,"t":"2026-09-30T17:45:00Z","v":23648,"vw":30.940562},{"c":30.78,"h":30.92,"l":30.78,"n":313,"o":30.89,"t":"2026-09-30T18:00:00Z","v":21615,"vw":30.874122},{"c":30.845,"h":30.85,"l":30.73,"n":455,"o":30.771,"t":"2026-09-30T18:15:00Z","v":33502,"vw":30.793509},{"c":30.89,"h":30.89,"l":30.795,"n":488,"o":30.845,"t":"2026-09-30T18:30:00Z","v":40798,"vw":30.823497},{"c":30.89,"h":30.9,"l":30.86,"n":269,"o":30.87,"t":"2026-09-30T18:45:00Z","v":15259,"vw":30.888205},{"c":30.94,"h":30.94,"l":30.86,"n":461,"o":30.895,"t":"2026-09-30T19:00:00Z","v":28140,"vw":30.887027},{"c":30.99,"h":31.02,"l":30.93,"n":446,"o":30.935,"t":"2026-09-30T19:15:00Z","v":27820,"vw":30.981954},{"c":30.955,"h":31.015,"l":30.95,"n":1090,"o":30.985,"t":"2026-09-30T19:30:00Z","v":97041,"vw":30.984993},{"c":30.8,"h":30.96,"l":30.795,"n":2307,"o":30.955,"t":"2026-09-30T19:45:00Z","v":199248,"vw":30.832314},{"c":30.8,"h":30.8,"l":30.8,"n":21,"o":30.8,"t":"2026-09-30T20:00:00Z","v":103849,"vw":30.8},{"c":30.7409,"h":30.7409,"l":30.7409,"n":1,"o":30.7409,"t":"2026-09-30T20:15:00Z","v":3000,"vw":30.7409},{"c":30.8,"h":31,"l":30.76,"n":370,"o":30.97,"t":"2026-10-01T13:30:00Z","v":29190,"vw":30.910448},{"c":30.74,"h":30.9,"l":30.71,"n":435,"o":30.795,"t":"2026-10-01T13:45:00Z","v":29017,"vw":30.851423},{"c":30.9,"h":30.95,"l":30.68,"n":426,"o":30.765,"t":"2026-10-01T14:00:00Z","v":25855,"vw":30.792271},{"c":30.725,"h":30.92,"l":30.7,"n":330,"o":30.92,"t":"2026-10-01T14:15:00Z","v":19632,"vw":30.779447},{"c":30.73,"h":30.76,"l":30.66,"n":615,"o":30.71,"t":"2026-10-01T14:30:00Z","v":45373,"vw":30.710562},{"c":30.495,"h":30.73,"l":30.45,"n":841,"o":30.73,"t":"2026-10-01T14:45:00Z","v":66723,"vw":30.626005},{"c":30.51,"h":30.51,"l":30.42,"n":434,"o":30.49,"t":"2026-10-01T15:00:00Z","v":25273,"vw":30.4485},{"c":30.41,"h":30.52,"l":30.39,"n":569,"o":30.5,"t":"2026-10-01T15:15:00Z","v":58489,"vw":30.455701},{"c":30.29,"h":30.42,"l":30.29,"n":249,"o":30.42,"t":"2026-10-01T15:30:00Z","v":14006,"vw":30.348797},{"c":30.22,"h":30.27,"l":30.145,"n":322,"o":30.25,"t":"2026-10-01T15:45:00Z","v":20781,"vw":30.209283},{"c":30.24,"h":30.28,"l":30.2,"n":307,"o":30.25,"t":"2026-10-01T16:00:00Z","v":16566,"vw":30.244084},{"c":30.25,"h":30.27,"l":30.22,"n":222,"o":30.245,"t":"2026-10-01T16:15:00Z","v":14812,"vw":30.242536},{"c":30.29,"h":30.31,"l":30.235,"n":214,"o":30.25,"t":"2026-10-01T16:30:00Z","v":13910,"vw":30.274472},{"c":30.32,"h":30.37,"l":30.31,"n":373,"o":30.337,"t":"2026-10-01T16:45:00Z","v":19686,"vw":30.336722},{"c":30.44,"h":30.45,"l":30.25,"n":455,"o":30.31,"t":"2026-10-01T17:00:00Z","v":36567,"vw":30.343194},{"c":30.53,"h":30.55,"l":30.41,"n":530,"o":30.46,"t":"2026-10-01T17:15:00Z","v":48659,"vw":30.483359},{"c":30.615,"h":30.62,"l":30.54,"n":487,"o":30.54,"t":"2026-10-01T17:30:00Z","v":42269,"vw":30.582999},{"c":30.68,"h":30.68,"l":30.59,"n":482,"o":30.62,"t":"2026-10-01T17:45:00Z","v":40060,"vw":30.64186},{"c":30.65,"h":30.6817,"l":30.595,"n":436,"o":30.68,"t":"2026-10-01T18:00:00Z","v":35257,"vw":30.628911},{"c":30.47,"h":30.6995,"l":30.47,"n":527,"o":30.66,"t":"2026-10-01T18:15:00Z","v":46872,"vw":30.589862},{"c":30.55,"h":30.565,"l":30.46,"n":425,"o":30.48,"t":"2026-10-01T18:30:00Z","v":32375,"vw":30.5094},{"c":30.61,"h":30.62,"l":30.53,"n":635,"o":30.55,"t":"2026-10-01T18:45:00Z","v":41071,"vw":30.572448},{"c":30.65,"h":30.665,"l":30.6,"n":523,"o":30.62,"t":"2026-10-01T19:00:00Z","v":41592,"vw":30.629765},{"c":30.75,"h":30.75,"l":30.65,"n":675,"o":30.65,"t":"2026-10-01T19:15:00Z","v":40720,"vw":30.696337},{"c":30.77,"h":30.78,"l":30.7,"n":1123,"o":30.75,"t":"2026-10-01T19:30:00Z","v":87987,"vw":30.741894},{"c":30.74,"h":30.86,"l":30.705,"n":3130,"o":30.77,"t":"2026-10-01T19:45:00Z","v":256430,"vw":30.768363},{"c":30.72,"h":30.74,"l":30.72,"n":25,"o":30.74,"t":"2026-10-01T20:00:00Z","v":115510,"vw":30.720079},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-02T12:00:00Z","v":100,"vw":30.6},{"c":30.99,"h":30.99,"l":30.99,"n":2,"o":30.99,"t":"2026-10-02T13:15:00Z","v":200,"vw":30.99},{"c":30.83,"h":30.84,"l":30.59,"n":430,"o":30.78,"t":"2026-10-02T13:30:00Z","v":31413,"vw":30.726096},{"c":31.3,"h":31.34,"l":30.86,"n":629,"o":30.86,"t":"2026-10-02T13:45:00Z","v":43676,"vw":31.133535},{"c":31.51,"h":31.54,"l":31.26,"n":758,"o":31.29,"t":"2026-10-02T14:00:00Z","v":70030,"vw":31.438185},{"c":31.455,"h":31.565,"l":31.4,"n":910,"o":31.53,"t":"2026-10-02T14:15:00Z","v":77531,"vw":31.495337},{"c":31.53,"h":31.53,"l":31.395,"n":623,"o":31.46,"t":"2026-10-02T14:30:00Z","v":47302,"vw":31.475627},{"c":31.385,"h":31.59,"l":31.385,"n":693,"o":31.53,"t":"2026-10-02T14:45:00Z","v":53946,"vw":31.538643},{"c":31.33,"h":31.385,"l":31.25,"n":754,"o":31.385,"t":"2026-10-02T15:00:00Z","v":65242,"vw":31.314144},{"c":31.2,"h":31.38,"l":31.095,"n":652,"o":31.33,"t":"2026-10-02T15:15:00Z","v":42898,"vw":31.270449},{"c":31.35,"h":31.43,"l":31.2,"n":765,"o":31.205,"t":"2026-10-02T15:30:00Z","v":71579,"vw":31.355269},{"c":31.4,"h":31.41,"l":31.315,"n":558,"o":31.35,"t":"2026-10-02T15:45:00Z","v":37026,"vw":31.360805},{"c":31.48,"h":31.495,"l":31.4,"n":565,"o":31.405,"t":"2026-10-02T16:00:00Z","v":46482,"vw":31.453311},{"c":31.495,"h":31.52,"l":31.445,"n":786,"o":31.49,"t":"2026-10-02T16:15:00Z","v":64189,"vw":31.476761},{"c":31.525,"h":31.525,"l":31.45,"n":429,"o":31.495,"t":"2026-10-02T16:30:00Z","v":19626,"vw":31.494195},{"c":31.47,"h":31.53,"l":31.435,"n":402,"o":31.525,"t":"2026-10-02T16:45:00Z","v":20532,"vw":31.484082},{"c":31.5,"h":31.535,"l":31.47,"n":290,"o":31.47,"t":"2026-10-02T17:00:00Z","v":18328,"vw":31.509715},{"c":31.52,"h":31.52,"l":31.44,"n":432,"o":31.5,"t":"2026-10-02T17:15:00Z","v":26886,"vw":31.465813},{"c":31.46,"h":31.54,"l":31.46,"n":358,"o":31.53,"t":"2026-10-02T17:30:00Z","v":17241,"vw":31.506001},{"c":31.5,"h":31.56,"l":31.47,"n":444,"o":31.47,"t":"2026-10-02T17:45:00Z","v":24175,"vw":31.520861},{"c":31.475,"h":31.56,"l":31.45,"n":625,"o":31.52,"t":"2026-10-02T18:00:00Z","v":44626,"vw":31.513787},{"c":31.14,"h":31.475,"l":31.14,"n":2018,"o":31.475,"t":"2026-10-02T18:15:00Z","v":165362,"vw":31.411421},{"c":30.965,"h":31.12,"l":30.96,"n":1138,"o":31.115,"t":"2026-10-02T18:30:00Z","v":107812,"vw":31.035636},{"c":30.945,"h":31.01,"l":30.83,"n":722,"o":30.97,"t":"2026-10-02T18:45:00Z","v":63499,"vw":30.932827},{"c":31.065,"h":31.065,"l":30.945,"n":447,"o":30.945,"t":"2026-10-02T19:00:00Z","v":30250,"vw":31.016908},{"c":30.97,"h":31.1,"l":30.96,"n":610,"o":31.06,"t":"2026-10-02T19:15:00Z","v":50721,"vw":31.054116},{"c":30.865,"h":30.98,"l":30.86,"n":1090,"o":30.97,"t":"2026-10-02T19:30:00Z","v":73149,"vw":30.896953},{"c":30.83,"h":30.925,"l":30.82,"n":2479,"o":30.87,"t":"2026-10-02T19:45:00Z","v":203527,"vw":30.855553},{"c":30.83,"h":30.83,"l":30.83,"n":15,"o":30.83,"t":"2026-10-02T20:00:00Z","v":120281,"vw":30.83},{"c":30.585,"h":31.97,"l":30.51,"n":611,"o":31.68,"t":"2026-10-05T13:30:00Z","v":63324,"vw":30.64519},{"c":30.44,"h":30.6186,"l":30.345,"n":478,"o":30.61,"t":"2026-10-05T13:45:00Z","v":38072,"vw":30.468668},{"c":30.47,"h":30.55,"l":30.4139,"n":597,"o":30.43,"t":"2026-10-05T14:00:00Z","v":41152,"vw":30.474628},{"c":30.44,"h":30.48,"l":30.37,"n":508,"o":30.44,"t":"2026-10-05T14:15:00Z","v":31243,"vw":30.42335},{"c":30.47,"h":30.545,"l":30.445,"n":455,"o":30.47,"t":"2026-10-05T14:30:00Z","v":31312,"vw":30.478813},{"c":30.42,"h":30.48,"l":30.325,"n":733,"o":30.46,"t":"2026-10-05T14:45:00Z","v":49683,"vw":30.412356},{"c":30.3801,"h":30.49,"l":30.37,"n":981,"o":30.43,"t":"2026-10-05T15:00:00Z","v":73791,"vw":30.411634},{"c":30.42,"h":30.49,"l":30.31,"n":587,"o":30.38,"t":"2026-10-05T15:15:00Z","v":28041,"vw":30.395854},{"c":30.33,"h":30.43,"l":30.305,"n":477,"o":30.4,"t":"2026-10-05T15:30:00Z","v":23292,"vw":30.354906},{"c":30.23,"h":30.33,"l":30.23,"n":475,"o":30.31,"t":"2026-10-05T15:45:00Z","v":29851,"vw":30.27878},{"c":30.299,"h":30.31,"l":30.22,"n":417,"o":30.23,"t":"2026-10-05T16:00:00Z","v":23769,"vw":30.262603},{"c":30.28,"h":30.34,"l":30.26,"n":327,"o":30.29,"t":"2026-10-05T16:15:00Z","v":16987,"vw":30.303425},{"c":30.275,"h":30.28,"l":30.235,"n":292,"o":30.28,"t":"2026-10-05T16:30:00Z","v":20075,"vw":30.260044},{"c":30.24,"h":30.285,"l":30.235,"n":353,"o":30.275,"t":"2026-10-05T16:45:00Z","v":37358,"vw":30.254164},{"c":30.24,"h":30.26,"l":30.19,"n":546,"o":30.23,"t":"2026-10-05T17:00:00Z","v":44619,"vw":30.227069},{"c":30.225,"h":30.26,"l":30.18,"n":387,"o":30.24,"t":"2026-10-05T17:15:00Z","v":25202,"vw":30.228006},{"c":30.215,"h":30.225,"l":30.155,"n":519,"o":30.22,"t":"2026-10-05T17:30:00Z","v":36515,"vw":30.19358},{"c":30.22,"h":30.26,"l":30.195,"n":446,"o":30.21,"t":"2026-10-05T17:45:00Z","v":21444,"vw":30.23391},{"c":30.21,"h":30.27,"l":30.205,"n":447,"o":30.24,"t":"2026-10-05T18:00:00Z","v":31100,"vw":30.236391},{"c":30.265,"h":30.28,"l":30.205,"n":436,"o":30.21,"t":"2026-10-05T18:15:00Z","v":23486,"vw":30.257972},{"c":30.245,"h":30.305,"l":30.23,"n":442,"o":30.27,"t":"2026-10-05T18:30:00Z","v":31484,"vw":30.271962},{"c":30.35,"h":30.35,"l":30.24,"n":551,"o":30.245,"t":"2026-10-05T18:45:00Z","v":37774,"vw":30.299679},{"c":30.395,"h":30.43,"l":30.33,"n":573,"o":30.345,"t":"2026-10-05T19:00:00Z","v":36013,"vw":30.390389},{"c":30.345,"h":30.4,"l":30.32,"n":858,"o":30.39,"t":"2026-10-05T19:15:00Z","v":67681,"vw":30.35047},{"c":30.38,"h":30.41,"l":30.34,"n":877,"o":30.34,"t":"2026-10-05T19:30:00Z","v":57019,"vw":30.373264},{"c":30.38,"h":30.385,"l":30.28,"n":2945,"o":30.375,"t":"2026-10-05T19:45:00Z","v":259318,"vw":30.348272},{"c":30.38,"h":30.38,"l":30.38,"n":16,"o":30.38,"t":"2026-10-05T20:00:00Z","v":120554,"vw":30.38},{"c":30.38,"h":30.38,"l":30.38,"n":1,"o":30.38,"t":"2026-10-05T20:30:00Z","v":15036,"vw":30.38},{"c":30.4,"h":30.4,"l":30.4,"n":2,"o":30.4,"t":"2026-10-06T12:45:00Z","v":293,"vw":30.4},{"c":30.32,"h":30.585,"l":30.25,"n":512,"o":30.4,"t":"2026-10-06T13:30:00Z","v":40686,"vw":30.436129},{"c":30.27,"h":30.32,"l":30.21,"n":336,"o":30.32,"t":"2026-10-06T13:45:00Z","v":20195,"vw":30.263509},{"c":30.4294,"h":30.46,"l":30.27,"n":287,"o":30.27,"t":"2026-10-06T14:00:00Z","v":14778,"vw":30.389156},{"c":30.42,"h":30.475,"l":30.32,"n":338,"o":30.43,"t":"2026-10-06T14:15:00Z","v":20898,"vw":30.400098},{"c":30.405,"h":30.41,"l":30.29,"n":386,"o":30.405,"t":"2026-10-06T14:30:00Z","v":22268,"vw":30.339193},{"c":30.525,"h":30.56,"l":30.36,"n":491,"o":30.43,"t":"2026-10-06T14:45:00Z","v":38700,"vw":30.47521},{"c":30.34,"h":30.5,"l":30.32,"n":455,"o":30.5,"t":"2026-10-06T15:00:00Z","v":31575,"vw":30.421874},{"c":30.37,"h":30.37,"l":30.2703,"n":434,"o":30.315,"t":"2026-10-06T15:15:00Z","v":28862,"vw":30.311412},{"c":30.39,"h":30.42,"l":30.3,"n":399,"o":30.37,"t":"2026-10-06T15:30:00Z","v":21765,"vw":30.346045},{"c":30.46,"h":30.505,"l":30.4,"n":295,"o":30.4,"t":"2026-10-06T15:45:00Z","v":14974,"vw":30.45549},{"c":30.46,"h":30.56,"l":30.415,"n":629,"o":30.45,"t":"2026-10-06T16:00:00Z","v":38060,"vw":30.48094},{"c":30.336,"h":30.44,"l":30.3,"n":1826,"o":30.44,"t":"2026-10-06T16:15:00Z","v":185822,"vw":30.362523},{"c":30.19,"h":30.34,"l":30.07,"n":801,"o":30.335,"t":"2026-10-06T16:30:00Z","v":63365,"vw":30.229118},{"c":30.14,"h":30.24,"l":30.135,"n":330,"o":30.205,"t":"2026-10-06T16:45:00Z","v":18169,"vw":30.176186},{"c":30.14,"h":30.23,"l":30.09,"n":489,"o":30.145,"t":"2026-10-06T17:00:00Z","v":38292,"vw":30.168412},{"c":30.11,"h":30.16,"l":30.09,"n":853,"o":30.14,"t":"2026-10-06T17:15:00Z","v":101876,"vw":30.124773},{"c":30.085,"h":30.11,"l":30.075,"n":676,"o":30.1,"t":"2026-10-06T17:30:00Z","v":80346,"vw":30.098497},{"c":30.17,"h":30.18,"l":30.02,"n":771,"o":30.08,"t":"2026-10-06T17:45:00Z","v":89831,"vw":30.094865},{"c":30.19,"h":30.23,"l":30.11,"n":522,"o":30.16,"t":"2026-10-06T18:00:00Z","v":39639,"vw":30.164502},{"c":30.105,"h":30.285,"l":30.1,"n":706,"o":30.21,"t":"2026-10-06T18:15:00Z","v":59853,"vw":30.213404},{"c":30.075,"h":30.115,"l":30.055,"n":475,"o":30.11,"t":"2026-10-06T18:30:00Z","v":33515,"vw":30.080156},{"c":30.3,"h":30.31,"l":30.075,"n":672,"o":30.075,"t":"2026-10-06T18:45:00Z","v":47270,"vw":30.203065},{"c":30.385,"h":30.39,"l":30.295,"n":704,"o":30.295,"t":"2026-10-06T19:00:00Z","v":43364,"vw":30.326477},{"c":30.34,"h":30.39,"l":30.28,"n":1008,"o":30.38,"t":"2026-10-06T19:15:00Z","v":74493,"vw":30.33762},{"c":30.465,"h":30.465,"l":30.345,"n":1084,"o":30.355,"t":"2026-10-06T19:30:00Z","v":73690,"vw":30.388869},{"c":30.55,"h":30.56,"l":30.455,"n":3259,"o":30.46,"t":"2026-10-06T19:45:00Z","v":288069,"vw":30.506545},{"c":30.55,"h":30.55,"l":30.55,"n":24,"o":30.55,"t":"2026-10-06T20:00:00Z","v":103258,"vw":30.55},{"c":30.74,"h":30.89,"l":30.57,"n":1123,"o":30.66,"t":"2026-10-07T13:30:00Z","v":114920,"vw":30.732609},{"c":30.59,"h":30.841,"l":30.52,"n":834,"o":30.74,"t":"2026-10-07T13:45:00Z","v":65983,"vw":30.700596},{"c":30.6,"h":30.705,"l":30.58,"n":459,"o":30.59,"t":"2026-10-07T14:00:00Z","v":33578,"vw":30.626438},{"c":30.76,"h":30.83,"l":30.57,"n":703,"o":30.61,"t":"2026-10-07T14:15:00Z","v":51139,"vw":30.677568},{"c":30.7,"h":30.87,"l":30.7,"n":625,"o":30.76,"t":"2026-10-07T14:30:00Z","v":39187,"vw":30.808369},{"c":30.6411,"h":30.78,"l":30.615,"n":447,"o":30.6981,"t":"2026-10-07T14:45:00Z","v":28135,"vw":30.697811},{"c":30.7,"h":30.7,"l":30.6,"n":361,"o":30.64,"t":"2026-10-07T15:00:00Z","v":23569,"vw":30.641345},{"c":30.52,"h":30.72,"l":30.48,"n":567,"o":30.71,"t":"2026-10-07T15:15:00Z","v":37529,"vw":30.587074},{"c":30.54,"h":30.65,"l":30.475,"n":588,"o":30.54,"t":"2026-10-07T15:30:00Z","v":66331,"vw":30.518261},{"c":30.595,"h":30.61,"l":30.52,"n":284,"o":30.54,"t":"2026-10-07T15:45:00Z","v":18361,"vw":30.557689},{"c":30.615,"h":30.68,"l":30.55,"n":390,"o":30.59,"t":"2026-10-07T16:00:00Z","v":27844,"vw":30.626442},{"c":30.42,"h":30.63,"l":30.39,"n":1419,"o":30.62,"t":"2026-10-07T16:15:00Z","v":132453,"vw":30.490712},{"c":30.43,"h":30.47,"l":30.325,"n":703,"o":30.42,"t":"2026-10-07T16:30:00Z","v":59072,"vw":30.394921},{"c":30.48,"h":30.51,"l":30.41,"n":408,"o":30.435,"t":"2026-10-07T16:45:00Z","v":25732,"vw":30.457172},{"c":30.44,"h":30.53,"l":30.42,"n":505,"o":30.485,"t":"2026-10-07T17:00:00Z","v":32894,"vw":30.489621},{"c":30.53,"h":30.54,"l":30.43,"n":359,"o":30.44,"t":"2026-10-07T17:15:00Z","v":19762,"vw":30.479512},{"c":30.45,"h":30.53,"l":30.43,"n":281,"o":30.53,"t":"2026-10-07T17:30:00Z","v":15057,"vw":30.457213},{"c":30.52,"h":30.54,"l":30.43,"n":357,"o":30.45,"t":"2026-10-07T17:45:00Z","v":26010,"vw":30.499398},{"c":30.44,"h":30.57,"l":30.41,"n":509,"o":30.52,"t":"2026-10-07T18:00:00Z","v":34983,"vw":30.485665},{"c":30.42,"h":30.44,"l":30.35,"n":386,"o":30.435,"t":"2026-10-07T18:15:00Z","v":26460,"vw":30.407546},{"c":30.55,"h":30.5552,"l":30.43,"n":317,"o":30.43,"t":"2026-10-07T18:30:00Z","v":16827,"vw":30.485703},{"c":30.65,"h":30.665,"l":30.545,"n":756,"o":30.545,"t":"2026-10-07T18:45:00Z","v":50576,"vw":30.608563},{"c":30.71,"h":30.7361,"l":30.635,"n":730,"o":30.65,"t":"2026-10-07T19:00:00Z","v":54359,"vw":30.690864},{"c":30.73,"h":30.75,"l":30.695,"n":785,"o":30.71,"t":"2026-10-07T19:15:00Z","v":55974,"vw":30.720764},{"c":30.825,"h":30.83,"l":30.725,"n":1115,"o":30.725,"t":"2026-10-07T19:30:00Z","v":79361,"vw":30.783962},{"c":30.68,"h":30.835,"l":30.67,"n":3221,"o":30.825,"t":"2026-10-07T19:45:00Z","v":265449,"vw":30.715226},{"c":30.68,"h":30.68,"l":30.68,"n":18,"o":30.68,"t":"2026-10-07T20:00:00Z","v":134128,"vw":30.68},{"c":30.6,"h":30.6,"l":30.6,"n":3,"o":30.6,"t":"2026-10-07T20:30:00Z","v":212,"vw":30.6},{"c":30.71,"h":30.71,"l":30.71,"n":1,"o":30.71,"t":"2026-10-07T22:00:00Z","v":100,"vw":30.71},{"c":30.816,"h":30.84,"l":30.46,"n":346,"o":30.57,"t":"2026-10-08T13:30:00Z","v":28669,"vw":30.672657},{"c":30.79,"h":30.871,"l":30.731,"n":379,"o":30.81,"t":"2026-10-08T13:45:00Z","v":30602,"vw":30.803434},{"c":30.705,"h":30.84,"l":30.66,"n":372,"o":30.82,"t":"2026-10-08T14:00:00Z","v":29030,"vw":30.778395},{"c":30.88,"h":30.88,"l":30.65,"n":502,"o":30.7,"t":"2026-10-08T14:15:00Z","v":36105,"vw":30.756644},{"c":30.8,"h":30.93,"l":30.78,"n":573,"o":30.87,"t":"2026-10-08T14:30:00Z","v":40099,"vw":30.852627},{"c":30.79,"h":30.89,"l":30.77,"n":586,"o":30.805,"t":"2026-10-08T14:45:00Z","v":36513,"vw":30.830711},{"c":30.915,"h":30.94,"l":30.8,"n":560,"o":30.81,"t":"2026-10-08T15:00:00Z","v":35203,"vw":30.894963},{"c":30.73,"h":30.92,"l":30.73,"n":655,"o":30.91,"t":"2026-10-08T15:15:00Z","v":45372,"vw":30.848578},{"c":30.79,"h":30.8,"l":30.71,"n":524,"o":30.73,"t":"2026-10-08T15:30:00Z","v":28196,"vw":30.766675},{"c":30.72,"h":30.81,"l":30.66,"n":492,"o":30.79,"t":"2026-10-08T15:45:00Z","v":26273,"vw":30.745801},{"c":30.78,"h":30.81,"l":30.7,"n":411,"o":30.72,"t":"2026-10-08T16:00:00Z","v":24833,"vw":30.746888},{"c":30.675,"h":30.88,"l":30.67,"n":804,"o":30.79,"t":"2026-10-08T16:15:00Z","v":66678,"vw":30.746338},{"c":30.72,"h":30.75,"l":30.615,"n":500,"o":30.675,"t":"2026-10-08T16:30:00Z","v":42221,"vw":30.674753},{"c":30.84,"h":30.875,"l":30.7,"n":436,"o":30.73,"t":"2026-10-08T16:45:00Z","v":30005,"vw":30.795573},{"c":30.86,"h":30.89,"l":30.81,"n":294,"o":30.81,"t":"2026-10-08T17:00:00Z","v":24052,"vw":30.853341},{"c":30.89,"h":30.9238,"l":30.85,"n":387,"o":30.85,"t":"2026-10-08T17:15:00Z","v":58566,"vw":30.879345},{"c":30.94,"h":30.945,"l":30.88,"n":474,"o":30.9,"t":"2026-10-08T17:30:00Z","v":41572,"vw":30.914522},{"c":30.87,"h":30.94,"l":30.83,"n":514,"o":30.94,"t":"2026-10-08T17:45:00Z","v":37322,"vw":30.87947},{"c":30.85,"h":30.92,"l":30.84,"n":401,"o":30.86,"t":"2026-10-08T18:00:00Z","v":27358,"vw":30.883447},{"c":30.77,"h":30.85,"l":30.735,"n":548,"o":30.83,"t":"2026-10-08T18:15:00Z","v":31062,"vw":30.783363},{"c":30.785,"h":30.82,"l":30.76,"n":271,"o":30.77,"t":"2026-10-08T18:30:00Z","v":18469,"vw":30.790473},{"c":30.905,"h":30.905,"l":30.79,"n":372,"o":30.79,"t":"2026-10-08T18:45:00Z","v":30257,"vw":30.83387},{"c":30.98,"h":31.005,"l":30.9,"n":505,"o":30.9,"t":"2026-10-08T19:00:00Z","v":39945,"vw":30.952266},{"c":30.865,"h":31.025,"l":30.865,"n":646,"o":30.99,"t":"2026-10-08T19:15:00Z","v":58095,"vw":30.934572},{"c":30.86,"h":30.905,"l":30.85,"n":667,"o":30.87,"t":"2026-10-08T19:30:00Z","v":52519,"vw":30.878301},{"c":31.02,"h":31.055,"l":30.84,"n":3462,"o":30.87,"t":"2026-10-08T19:45:00Z","v":317242,"vw":30.982284},{"c":31.04,"h":31.04,"l":31.04,"n":19,"o":31.04,"t":"2026-10-08T20:00:00Z","v":100979,"vw":31.04},{"c":30.37,"h":30.67,"l":30.37,"n":45,"o":30.67,"t":"2026-10-08T20:30:00Z","v":5941,"vw":30.43587},{"c":30.37,"h":30.37,"l":30.37,"n":5,"o":30.37,"t":"2026-10-08T20:45:00Z","v":748,"vw":30.37},{"c":30.37,"h":30.37,"l":30.37,"n":14,"o":30.37,"t":"2026-10-08T21:00:00Z","v":333,"vw":30.37},{"c":30.37,"h":30.37,"l":30.37,"n":2,"o":30.37,"t":"2026-10-08T22:45:00Z","v":120,"vw":30.37},{"c":30.51,"h":30.65,"l":30.51,"n":6,"o":30.65,"t":"2026-10-09T13:00:00Z","v":631,"vw":30.542143},{"c":29.64,"h":30.52,"l":29.585,"n":2739,"o":30.51,"t":"2026-10-09T13:30:00Z","v":330733,"vw":29.94461},{"c":29.67,"h":29.77,"l":29.44,"n":2806,"o":29.66,"t":"2026-10-09T13:45:00Z","v":302169,"vw":29.598545},{"c":29.87,"h":29.985,"l":29.58,"n":1372,"o":29.6,"t":"2026-10-09T14:00:00Z","v":113364,"vw":29.787895},{"c":29.83,"h":30.02,"l":29.82,"n":748,"o":29.87,"t":"2026-10-09T14:15:00Z","v":55846,"vw":29.915652},{"c":29.66,"h":29.895,"l":29.505,"n":1596,"o":29.83,"t":"2026-10-09T14:30:00Z","v":129467,"vw":29.64301},{"c":29.635,"h":29.76,"l":29.622,"n":1070,"o":29.69,"t":"2026-10-09T14:45:00Z","v":65075,"vw":29.685187},{"c":29.79,"h":29.795,"l":29.565,"n":1831,"o":29.63,"t":"2026-10-09T15:00:00Z","v":138098,"vw":29.670494},{"c":29.89,"h":29.94,"l":29.78,"n":1607,"o":29.79,"t":"2026-10-09T15:15:00Z","v":120217,"vw":29.857434},{"c":29.65,"h":29.89,"l":29.625,"n":1851,"o":29.89,"t":"2026-10-09T15:30:00Z","v":238616,"vw":29.73163},{"c":29.71,"h":29.76,"l":29.63,"n":898,"o":29.65,"t":"2026-10-09T15:45:00Z","v":66061,"vw":29.688783},{"c":29.64,"h":29.7899,"l":29.64,"n":1211,"o":29.71,"t":"2026-10-09T16:00:00Z","v":145186,"vw":29.692979},{"c":29.63,"h":29.73,"l":29.61,"n":798,"o":29.66,"t":"2026-10-09T16:15:00Z","v":69848,"vw":29.670641},{"c":29.72,"h":29.755,"l":29.59,"n":1127,"o":29.63,"t":"2026-10-09T16:30:00Z","v":124681,"vw":29.636995},{"c":29.42,"h":29.695,"l":29.41,"n":1400,"o":29.69,"t":"2026-10-09T16:45:00Z","v":120884,"vw":29.581859},{"c":29.525,"h":29.66,"l":29.41,"n":1496,"o":29.425,"t":"2026-10-09T17:00:00Z","v":265714,"vw":29.566568},{"c":29.53,"h":29.53,"l":29.47,"n":786,"o":29.525,"t":"2026-10-09T17:15:00Z","v":78604,"vw":29.497167},{"c":29.28,"h":29.565,"l":29.275,"n":895,"o":29.535,"t":"2026-10-09T17:30:00Z","v":85757,"vw":29.436824},{"c":29.54,"h":29.56,"l":29.255,"n":1105,"o":29.28,"t":"2026-10-09T17:45:00Z","v":105951,"vw":29.368971},{"c":29.615,"h":29.69,"l":29.51,"n":1318,"o":29.52,"t":"2026-10-09T18:00:00Z","v":282570,"vw":29.601497},{"c":29.69,"h":29.69,"l":29.49,"n":961,"o":29.62,"t":"2026-10-09T18:15:00Z","v":110923,"vw":29.598715},{"c":29.62,"h":29.7,"l":29.615,"n":783,"o":29.695,"t":"2026-10-09T18:30:00Z","v":65603,"vw":29.662773},{"c":29.77,"h":29.77,"l":29.609,"n":949,"o":29.609,"t":"2026-10-09T18:45:00Z","v":82832,"vw":29.693735},{"c":29.75,"h":29.875,"l":29.74,"n":694,"o":29.77,"t":"2026-10-09T19:00:00Z","v":57310,"vw":29.804143},{"c":29.68,"h":29.77,"l":29.65,"n":739,"o":29.75,"t":"2026-10-09T19:15:00Z","v":63271,"vw":29.711489},{"c":29.66,"h":29.725,"l":29.66,"n":1128,"o":29.67,"t":"2026-10-09T19:30:00Z","v":87118,"vw":29.690249},{"c":29.79,"h":29.795,"l":29.668,"n":3641,"o":29.668,"t":"2026-10-09T19:45:00Z","v":304731,"vw":29.742157},{"c":29.78,"h":29.78,"l":29.78,"n":21,"o":29.78,"t":"2026-10-09T20:00:00Z","v":129004,"vw":29.78},{"c":29.79,"h":29.79,"l":29.79,"n":4,"o":29.79,"t":"2026-10-09T20:45:00Z","v":1187,"vw":29.79},{"c":30.39,"h":30.39,"l":30.39,"n":1,"o":30.39,"t":"2026-10-12T12:30:00Z","v":100,"vw":30.39},{"c":29.91,"h":29.91,"l":29.91,"n":3,"o":29.91,"t":"2026-10-12T13:00:00Z","v":143,"vw":29.91},{"c":29.82,"h":29.82,"l":29.82,"n":1,"o":29.82,"t":"2026-10-12T13:15:00Z","v":100,"vw":29.82},{"c":29.95,"h":30.09,"l":29.81,"n":268,"o":29.81,"t":"2026-10-12T13:30:00Z","v":21140,"vw":29.914557},{"c":30.025,"h":30.045,"l":29.85,"n":275,"o":29.92,"t":"2026-10-12T13:45:00Z","v":11852,"vw":29.93896},{"c":30.165,"h":30.185,"l":30.01,"n":340,"o":30.01,"t":"2026-10-12T14:00:00Z","v":18259,"vw":30.072504},{"c":30.1,"h":30.16,"l":30.04,"n":440,"o":30.16,"t":"2026-10-12T14:15:00Z","v":24708,"vw":30.080159},{"c":30.02,"h":30.11,"l":30.02,"n":299,"o":30.11,"t":"2026-10-12T14:30:00Z","v":13046,"vw":30.061983},{"c":29.99,"h":30.03,"l":29.95,"n":240,"o":30.03,"t":"2026-10-12T14:45:00Z","v":10947,"vw":29.98559},{"c":30.05,"h":30.06,"l":29.94,"n":409,"o":30,"t":"2026-10-12T15:00:00Z","v":17948,"vw":29.996468},{"c":30.05,"h":30.09,"l":30.02,"n":239,"o":30.065,"t":"2026-10-12T15:15:00Z","v":7076,"vw":30.058996},{"c":30.01,"h":30.06,"l":30.01,"n":257,"o":30.06,"t":"2026-10-12T15:30:00Z","v":9552,"vw":30.047463},{"c":29.975,"h":30,"l":29.94,"n":220,"o":30,"t":"2026-10-12T15:45:00Z","v":7853,"vw":29.988156},{"c":29.95,"h":29.99,"l":29.95,"n":294,"o":29.96,"t":"2026-10-12T16:00:00Z","v":9156,"vw":29.967341},{"c":29.93,"h":29.96,"l":29.93,"n":198,"o":29.945,"t":"2026-10-12T16:15:00Z","v":6934,"vw":29.94817},{"c":29.945,"h":29.95,"l":29.91,"n":242,"o":29.945,"t":"2026-10-12T16:30:00Z","v":9219,"vw":29.931625},{"c":29.99,"h":30.035,"l":29.94,"n":388,"o":29.945,"t":"2026-10-12T16:45:00Z","v":21597,"vw":29.992106},{"c":29.955,"h":29.98,"l":29.93,"n":225,"o":29.98,"t":"2026-10-12T17:00:00Z","v":4990,"vw":29.964952},{"c":29.9,"h":29.955,"l":29.885,"n":287,"o":29.955,"t":"2026-10-12T17:15:00Z","v":11732,"vw":29.923356},{"c":29.92,"h":29.93,"l":29.85,"n":292,"o":29.9,"t":"2026-10-12T17:30:00Z","v":16362,"vw":29.876734},{"c":29.91,"h":29.945,"l":29.91,"n":246,"o":29.92,"t":"2026-10-12T17:45:00Z","v":11204,"vw":29.929274},{"c":29.925,"h":29.975,"l":29.92,"n":323,"o":29.92,"t":"2026-10-12T18:00:00Z","v":10597,"vw":29.947278},{"c":29.935,"h":29.95,"l":29.9,"n":413,"o":29.915,"t":"2026-10-12T18:15:00Z","v":14108,"vw":29.927393},{"c":29.955,"h":29.99,"l":29.94,"n":522,"o":29.95,"t":"2026-10-12T18:30:00Z","v":27408,"vw":29.969062},{"c":29.93,"h":29.96,"l":29.88,"n":443,"o":29.96,"t":"2026-10-12T18:45:00Z","v":17635,"vw":29.930922},{"c":29.905,"h":29.935,"l":29.89,"n":375,"o":29.93,"t":"2026-10-12T19:00:00Z","v":17207,"vw":29.918473},{"c":29.93,"h":29.945,"l":29.9,"n":518,"o":29.905,"t":"2026-10-12T19:15:00Z","v":16418,"vw":29.924797},{"c":29.905,"h":29.95,"l":29.9,"n":765,"o":29.94,"t":"2026-10-12T19:30:00Z","v":29849,"vw":29.929865},{"c":29.91,"h":29.995,"l":29.865,"n":2465,"o":29.905,"t":"2026-10-12T19:45:00Z","v":162218,"vw":29.930233},{"c":29.9,"h":29.9,"l":29.9,"n":24,"o":29.9,"t":"2026-10-12T20:00:00Z","v":96100,"vw":29.9},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-12T20:15:00Z","v":9291,"vw":29.9},{"c":30.25,"h":30.25,"l":30.25,"n":4,"o":30.25,"t":"2026-10-13T11:45:00Z","v":341,"vw":30.25},{"c":30.5,"h":30.52,"l":30.06,"n":419,"o":30.06,"t":"2026-10-13T13:30:00Z","v":48928,"vw":30.316512},{"c":30.36,"h":30.57,"l":30.36,"n":427,"o":30.5084,"t":"2026-10-13T13:45:00Z","v":39418,"vw":30.488137},{"c":30.28,"h":30.4,"l":30.27,"n":362,"o":30.36,"t":"2026-10-13T14:00:00Z","v":24748,"vw":30.335052},{"c":30.33,"h":30.38,"l":30.28,"n":417,"o":30.31,"t":"2026-10-13T14:15:00Z","v":29291,"vw":30.314321},{"c":30.43,"h":30.49,"l":30.31,"n":351,"o":30.33,"t":"2026-10-13T14:30:00Z","v":20685,"vw":30.3842},{"c":30.47,"h":30.49,"l":30.4,"n":231,"o":30.43,"t":"2026-10-13T14:45:00Z","v":14089,"vw":30.438359},{"c":30.49,"h":30.58,"l":30.45,"n":513,"o":30.48,"t":"2026-10-13T15:00:00Z","v":39500,"vw":30.520806},{"c":30.4695,"h":30.53,"l":30.42,"n":868,"o":30.48,"t":"2026-10-13T15:15:00Z","v":82559,"vw":30.471031},{"c":30.5,"h":30.61,"l":30.46,"n":476,"o":30.4699,"t":"2026-10-13T15:30:00Z","v":32261,"vw":30.550177},{"c":30.51,"h":30.55,"l":30.485,"n":305,"o":30.52,"t":"2026-10-13T15:45:00Z","v":17285,"vw":30.511554},{"c":30.59,"h":30.59,"l":30.48,"n":412,"o":30.49,"t":"2026-10-13T16:00:00Z","v":17277,"vw":30.534066},{"c":30.53,"h":30.62,"l":30.51,"n":448,"o":30.58,"t":"2026-10-13T16:15:00Z","v":23201,"vw":30.57703},{"c":30.59,"h":30.67,"l":30.53,"n":644,"o":30.54,"t":"2026-10-13T16:30:00Z","v":43042,"vw":30.594572},{"c":30.61,"h":30.65,"l":30.57,"n":507,"o":30.585,"t":"2026-10-13T16:45:00Z","v":42352,"vw":30.597501},{"c":30.69,"h":30.74,"l":30.59,"n":486,"o":30.61,"t":"2026-10-13T17:00:00Z","v":29121,"vw":30.660122},{"c":30.74,"h":30.75,"l":30.68,"n":387,"o":30.685,"t":"2026-10-13T17:15:00Z","v":19616,"vw":30.719078},{"c":30.73,"h":30.735,"l":30.7,"n":479,"o":30.73,"t":"2026-10-13T17:30:00Z","v":27443,"vw":30.710722},{"c":30.71,"h":30.77,"l":30.695,"n":821,"o":30.735,"t":"2026-10-13T17:45:00Z","v":77002,"vw":30.730405},{"c":30.81,"h":30.85,"l":30.71,"n":527,"o":30.71,"t":"2026-10-13T18:00:00Z","v":31149,"vw":30.803555},{"c":30.8,"h":30.85,"l":30.77,"n":490,"o":30.82,"t":"2026-10-13T18:15:00Z","v":28289,"vw":30.812015},{"c":30.785,"h":30.8096,"l":30.74,"n":554,"o":30.8,"t":"2026-10-13T18:30:00Z","v":24388,"vw":30.77567},{"c":30.85,"h":30.88,"l":30.785,"n":547,"o":30.785,"t":"2026-10-13T18:45:00Z","v":20226,"vw":30.834816},{"c":30.85,"h":30.89,"l":30.79,"n":678,"o":30.86,"t":"2026-10-13T19:00:00Z","v":44766,"vw":30.849783},{"c":30.795,"h":30.85,"l":30.74,"n":883,"o":30.85,"t":"2026-10-13T19:15:00Z","v":64888,"vw":30.788507},{"c":30.85,"h":30.875,"l":30.75,"n":2074,"o":30.795,"t":"2026-10-13T19:30:00Z","v":169683,"vw":30.798591},{"c":30.8,"h":30.85,"l":30.7,"n":4187,"o":30.85,"t":"2026-10-13T19:45:00Z","v":402830,"vw":30.77002},{"c":30.8,"h":30.8,"l":30.8,"n":18,"o":30.8,"t":"2026-10-13T20:00:00Z","v":145660,"vw":30.8},{"c":30.6035,"h":31.02,"l":30.5933,"n":511,"o":30.84,"t":"2026-10-14T13:30:00Z","v":39781,"vw":30.825959},{"c":30.435,"h":30.61,"l":30.41,"n":860,"o":30.59,"t":"2026-10-14T13:45:00Z","v":60913,"vw":30.470207},{"c":30.29,"h":30.42,"l":30.26,"n":767,"o":30.42,"t":"2026-10-14T14:00:00Z","v":57538,"vw":30.319121},{"c":30.42,"h":30.505,"l":30.29,"n":631,"o":30.31,"t":"2026-10-14T14:15:00Z","v":37822,"vw":30.425455},{"c":30.585,"h":30.6218,"l":30.42,"n":730,"o":30.42,"t":"2026-10-14T14:30:00Z","v":40109,"vw":30.564904},{"c":30.4,"h":30.58,"l":30.385,"n":534,"o":30.57,"t":"2026-10-14T14:45:00Z","v":23394,"vw":30.500759},{"c":30.41,"h":30.43,"l":30.32,"n":595,"o":30.4,"t":"2026-10-14T15:00:00Z","v":38648,"vw":30.38484},{"c":30.53,"h":30.55,"l":30.4,"n":359,"o":30.41,"t":"2026-10-14T15:15:00Z","v":18602,"vw":30.472274},{"c":30.59,"h":30.63,"l":30.525,"n":386,"o":30.525,"t":"2026-10-14T15:30:00Z","v":20670,"vw":30.604527},{"c":30.57,"h":30.69,"l":30.56,"n":444,"o":30.6,"t":"2026-10-14T15:45:00Z","v":26782,"vw":30.637115},{"c":30.56,"h":30.6,"l":30.525,"n":483,"o":30.56,"t":"2026-10-14T16:00:00Z","v":26460,"vw":30.57071},{"c":30.59,"h":30.652,"l":30.53,"n":510,"o":30.555,"t":"2026-10-14T16:15:00Z","v":82792,"vw":30.564538},{"c":30.64,"h":30.68,"l":30.585,"n":335,"o":30.585,"t":"2026-10-14T16:30:00Z","v":18812,"vw":30.646041},{"c":30.62,"h":30.67,"l":30.585,"n":280,"o":30.65,"t":"2026-10-14T16:45:00Z","v":13921,"vw":30.627863},{"c":30.615,"h":30.665,"l":30.605,"n":312,"o":30.62,"t":"2026-10-14T17:00:00Z","v":18887,"vw":30.631121},{"c":30.61,"h":30.62,"l":30.565,"n":325,"o":30.62,"t":"2026-10-14T17:15:00Z","v":15417,"vw":30.593598},{"c":30.64,"h":30.65,"l":30.58,"n":466,"o":30.6,"t":"2026-10-14T17:30:00Z","v":31602,"vw":30.628649},{"c":30.69,"h":30.69,"l":30.6,"n":447,"o":30.64,"t":"2026-10-14T17:45:00Z","v":17347,"vw":30.642609},{"c":30.75,"h":30.8,"l":30.68,"n":641,"o":30.68,"t":"2026-10-14T18:00:00Z","v":37072,"vw":30.748837},{"c":30.83,"h":30.84,"l":30.75,"n":447,"o":30.75,"t":"2026-10-14T18:15:00Z","v":28502,"vw":30.784752},{"c":30.8051,"h":30.85,"l":30.8051,"n":372,"o":30.83,"t":"2026-10-14T18:30:00Z","v":18614,"vw":30.827091},{"c":30.86,"h":30.875,"l":30.8,"n":670,"o":30.805,"t":"2026-10-14T18:45:00Z","v":34912,"vw":30.837166},{"c":30.85,"h":30.92,"l":30.83,"n":651,"o":30.865,"t":"2026-10-14T19:00:00Z","v":28500,"vw":30.883319},{"c":30.915,"h":30.93,"l":30.845,"n":766,"o":30.845,"t":"2026-10-14T19:15:00Z","v":39308,"vw":30.889562},{"c":30.985,"h":31.01,"l":30.89,"n":1381,"o":30.92,"t":"2026-10-14T19:30:00Z","v":82471,"vw":30.950983},{"c":31.025,"h":31.095,"l":30.985,"n":3386,"o":30.985,"t":"2026-10-14T19:45:00Z","v":295033,"vw":31.037722},{"c":31.05,"h":31.05,"l":31.03,"n":29,"o":31.03,"t":"2026-10-14T20:00:00Z","v":105562,"vw":31.049661},{"c":31.21,"h":31.21,"l":31.21,"n":3,"o":31.21,"t":"2026-10-15T12:15:00Z","v":324,"vw":31.21},{"c":30.898,"h":30.898,"l":30.898,"n":1,"o":30.898,"t":"2026-10-15T13:00:00Z","v":292,"vw":30.898},{"c":31.59,"h":31.65,"l":31.33,"n":684,"o":31.64,"t":"2026-10-15T13:30:00Z","v":64207,"vw":31.546278},{"c":31.93,"h":32.05,"l":31.64,"n":548,"o":31.64,"t":"2026-10-15T13:45:00Z","v":30821,"vw":31.918302},{"c":32.165,"h":32.175,"l":31.88,"n":1063,"o":31.955,"t":"2026-10-15T14:00:00Z","v":99916,"vw":32.007396},{"c":32.16,"h":32.26,"l":31.99,"n":2445,"o":32.18,"t":"2026-10-15T14:15:00Z","v":343666,"vw":32.115541},{"c":32.19,"h":32.265,"l":32.14,"n":667,"o":32.17,"t":"2026-10-15T14:30:00Z","v":63941,"vw":32.184375},{"c":32.22,"h":32.29,"l":32.16,"n":494,"o":32.2,"t":"2026-10-15T14:45:00Z","v":31750,"vw":32.217702},{"c":32.12,"h":32.24,"l":32.12,"n":470,"o":32.21,"t":"2026-10-15T15:00:00Z","v":28153,"vw":32.197051},{"c":32.215,"h":32.26,"l":32.085,"n":524,"o":32.11,"t":"2026-10-15T15:15:00Z","v":38261,"vw":32.183369},{"c":32.12,"h":32.215,"l":32.11,"n":372,"o":32.21,"t":"2026-10-15T15:30:00Z","v":21763,"vw":32.179059},{"c":32.13,"h":32.19,"l":32.11,"n":413,"o":32.135,"t":"2026-10-15T15:45:00Z","v":27903,"vw":32.152441},{"c":32.045,"h":32.125,"l":31.94,"n":522,"o":32.125,"t":"2026-10-15T16:00:00Z","v":37723,"vw":32.034899},{"c":32.1,"h":32.1,"l":32.03,"n":266,"o":32.04,"t":"2026-10-15T16:15:00Z","v":17782,"vw":32.066756},{"c":32.025,"h":32.105,"l":31.93,"n":432,"o":32.08,"t":"2026-10-15T16:30:00Z","v":32282,"vw":32.018848},{"c":32.055,"h":32.06,"l":31.96,"n":217,"o":32.01,"t":"2026-10-15T16:45:00Z","v":14791,"vw":32.011417},{"c":31.91,"h":32.075,"l":31.91,"n":369,"o":32.06,"t":"2026-10-15T17:00:00Z","v":29039,"vw":31.994083},{"c":31.9,"h":31.96,"l":31.87,"n":389,"o":31.91,"t":"2026-10-15T17:15:00Z","v":97049,"vw":31.926927},{"c":31.88,"h":31.99,"l":31.88,"n":473,"o":31.89,"t":"2026-10-15T17:30:00Z","v":28093,"vw":31.928554},{"c":31.93,"h":31.95,"l":31.85,"n":326,"o":31.86,"t":"2026-10-15T17:45:00Z","v":20893,"vw":31.894972},{"c":31.88,"h":31.95,"l":31.86,"n":341,"o":31.92,"t":"2026-10-15T18:00:00Z","v":19934,"vw":31.908946},{"c":32.0601,"h":32.08,"l":31.88,"n":559,"o":31.88,"t":"2026-10-15T18:15:00Z","v":40294,"vw":32.030423},{"c":32.05,"h":32.08,"l":32.03,"n":378,"o":32.07,"t":"2026-10-15T18:30:00Z","v":31554,"vw":32.062834},{"c":32.015,"h":32.09,"l":31.98,"n":332,"o":32.05,"t":"2026-10-15T18:45:00Z","v":21156,"vw":32.031813},{"c":32.09,"h":32.115,"l":32.02,"n":601,"o":32.02,"t":"2026-10-15T19:00:00Z","v":48586,"vw":32.069988},{"c":32.04,"h":32.11,"l":32.03,"n":886,"o":32.085,"t":"2026-10-15T19:15:00Z","v":65852,"vw":32.074164},{"c":32.155,"h":32.175,"l":32.02,"n":1161,"o":32.04,"t":"2026-10-15T19:30:00Z","v":95037,"vw":32.102929},{"c":31.9,"h":32.22,"l":31.89,"n":4220,"o":32.16,"t":"2026-10-15T19:45:00Z","v":377140,"vw":31.968957},{"c":31.93,"h":31.93,"l":31.93,"n":21,"o":31.93,"t":"2026-10-15T20:00:00Z","v":146656,"vw":31.93},{"c":32.11,"h":32.135,"l":31.89,"n":535,"o":32.06,"t":"2026-10-16T13:30:00Z","v":43969,"vw":32.034775},{"c":32.21,"h":32.23,"l":32.03,"n":661,"o":32.09,"t":"2026-10-16T13:45:00Z","v":40764,"vw":32.148688},{"c":32.01,"h":32.19,"l":32.01,"n":441,"o":32.19,"t":"2026-10-16T14:00:00Z","v":29715,"vw":32.136954},{"c":32.13,"h":32.17,"l":32.02,"n":454,"o":32.02,"t":"2026-10-16T14:15:00Z","v":26697,"vw":32.08652},{"c":32.06,"h":32.14,"l":32.04,"n":299,"o":32.14,"t":"2026-10-16T14:30:00Z","v":14477,"vw":32.089069},{"c":32.1,"h":32.135,"l":32.07,"n":324,"o":32.08,"t":"2026-10-16T14:45:00Z","v":14800,"vw":32.093363},{"c":32.21,"h":32.23,"l":32.1,"n":366,"o":32.105,"t":"2026-10-16T15:00:00Z","v":19724,"vw":32.145887},{"c":32.12,"h":32.22,"l":32.11,"n":383,"o":32.21,"t":"2026-10-16T15:15:00Z","v":27595,"vw":32.178983},{"c":32.07,"h":32.16,"l":32.065,"n":235,"o":32.16,"t":"2026-10-16T15:30:00Z","v":16841,"vw":32.116136},{"c":31.98,"h":32.1,"l":31.945,"n":414,"o":32.06,"t":"2026-10-16T15:45:00Z","v":21797,"vw":32.025365},{"c":31.97,"h":31.99,"l":31.94,"n":475,"o":31.98,"t":"2026-10-16T16:00:00Z","v":31100,"vw":31.965403},{"c":32.015,"h":32.035,"l":31.945,"n":355,"o":31.975,"t":"2026-10-16T16:15:00Z","v":17781,"vw":31.984303},{"c":31.91,"h":32.02,"l":31.885,"n":497,"o":32.015,"t":"2026-10-16T16:30:00Z","v":32628,"vw":31.940891},{"c":31.99,"h":31.995,"l":31.9,"n":315,"o":31.91,"t":"2026-10-16T16:45:00Z","v":16625,"vw":31.954076},{"c":31.89,"h":31.99,"l":31.86,"n":397,"o":31.99,"t":"2026-10-16T17:00:00Z","v":22551,"vw":31.909761},{"c":31.88,"h":31.935,"l":31.865,"n":419,"o":31.88,"t":"2026-10-16T17:15:00Z","v":20090,"vw":31.901372},{"c":31.98,"h":31.98,"l":31.89,"n":373,"o":31.9,"t":"2026-10-16T17:30:00Z","v":27720,"vw":31.951609},{"c":31.945,"h":31.99,"l":31.945,"n":414,"o":31.978,"t":"2026-10-16T17:45:00Z","v":24262,"vw":31.97397},{"c":31.92,"h":31.99,"l":31.92,"n":408,"o":31.945,"t":"2026-10-16T18:00:00Z","v":22670,"vw":31.952754},{"c":31.82,"h":31.925,"l":31.81,"n":824,"o":31.92,"t":"2026-10-16T18:15:00Z","v":66358,"vw":31.869343},{"c":31.87,"h":31.885,"l":31.82,"n":894,"o":31.82,"t":"2026-10-16T18:30:00Z","v":98046,"vw":31.846653},{"c":31.89,"h":31.9,"l":31.85,"n":580,"o":31.86,"t":"2026-10-16T18:45:00Z","v":28217,"vw":31.872387},{"c":31.93,"h":31.93,"l":31.87,"n":498,"o":31.89,"t":"2026-10-16T19:00:00Z","v":31207,"vw":31.899703},{"c":31.925,"h":31.975,"l":31.905,"n":631,"o":31.94,"t":"2026-10-16T19:15:00Z","v":39955,"vw":31.94048},{"c":31.9,"h":31.945,"l":31.88,"n":919,"o":31.93,"t":"2026-10-16T19:30:00Z","v":51562,"vw":31.912556},{"c":31.98,"h":31.99,"l":31.85,"n":2739,"o":31.905,"t":"2026-10-16T19:45:00Z","v":200947,"vw":31.934562},{"c":31.98,"h":31.98,"l":31.98,"n":17,"o":31.98,"t":"2026-10-16T20:00:00Z","v":125432,"vw":31.98},{"c":31.69,"h":31.94,"l":31.67,"n":516,"o":31.67,"t":"2026-10-19T13:30:00Z","v":41249,"vw":31.805677},{"c":31.84,"h":31.84,"l":31.67,"n":811,"o":31.69,"t":"2026-10-19T13:45:00Z","v":65437,"vw":31.777082},{"c":31.89,"h":31.91,"l":31.76,"n":456,"o":31.81,"t":"2026-10-19T14:00:00Z","v":33624,"vw":31.82951},{"c":31.88,"h":31.94,"l":31.845,"n":739,"o":31.87,"t":"2026-10-19T14:15:00Z","v":60991,"vw":31.888487},{"c":31.9,"h":31.935,"l":31.84,"n":488,"o":31.88,"t":"2026-10-19T14:30:00Z","v":53071,"vw":31.890582},{"c":31.88,"h":31.93,"l":31.84,"n":383,"o":31.9,"t":"2026-10-19T14:45:00Z","v":20732,"vw":31.874259},{"c":31.86,"h":31.87,"l":31.79,"n":223,"o":31.87,"t":"2026-10-19T15:00:00Z","v":12711,"vw":31.824936},{"c":31.86,"h":31.9201,"l":31.81,"n":360,"o":31.865,"t":"2026-10-19T15:15:00Z","v":20702,"vw":31.868552},{"c":31.84,"h":31.88,"l":31.83,"n":256,"o":31.85,"t":"2026-10-19T15:30:00Z","v":16088,"vw":31.843524},{"c":31.84,"h":31.885,"l":31.815,"n":449,"o":31.855,"t":"2026-10-19T15:45:00Z","v":38863,"vw":31.844607},{"c":31.74,"h":31.83,"l":31.68,"n":369,"o":31.83,"t":"2026-10-19T16:00:00Z","v":25193,"vw":31.754756},{"c":31.77,"h":31.78,"l":31.7,"n":293,"o":31.74,"t":"2026-10-19T16:15:00Z","v":21052,"vw":31.743079},{"c":31.835,"h":31.84,"l":31.75,"n":331,"o":31.77,"t":"2026-10-19T16:30:00Z","v":20655,"vw":31.791612},{"c":31.845,"h":31.845,"l":31.805,"n":290,"o":31.83,"t":"2026-10-19T16:45:00Z","v":16280,"vw":31.823922},{"c":31.82,"h":31.84,"l":31.81,"n":305,"o":31.84,"t":"2026-10-19T17:00:00Z","v":14296,"vw":31.823021},{"c":31.88,"h":31.91,"l":31.81,"n":340,"o":31.83,"t":"2026-10-19T17:15:00Z","v":18551,"vw":31.869906},{"c":31.95,"h":31.95,"l":31.87,"n":335,"o":31.875,"t":"2026-10-19T17:30:00Z","v":16847,"vw":31.894377},{"c":31.95,"h":31.965,"l":31.89,"n":327,"o":31.945,"t":"2026-10-19T17:45:00Z","v":13121,"vw":31.926341},{"c":32.01,"h":32.01,"l":31.935,"n":395,"o":31.945,"t":"2026-10-19T18:00:00Z","v":26174,"vw":31.982069},{"c":31.96,"h":32.05,"l":31.93,"n":575,"o":32.01,"t":"2026-10-19T18:15:00Z","v":33040,"vw":31.981074},{"c":31.95,"h":31.965,"l":31.92,"n":438,"o":31.94,"t":"2026-10-19T18:30:00Z","v":24306,"vw":31.938386},{"c":31.935,"h":31.965,"l":31.925,"n":374,"o":31.935,"t":"2026-10-19T18:45:00Z","v":23033,"vw":31.946567},{"c":31.885,"h":31.97,"l":31.88,"n":643,"o":31.93,"t":"2026-10-19T19:00:00Z","v":33022,"vw":31.918974},{"c":31.9,"h":31.92,"l":31.855,"n":708,"o":31.88,"t":"2026-10-19T19:15:00Z","v":43395,"vw":31.886464},{"c":31.86,"h":31.92,"l":31.855,"n":707,"o":31.91,"t":"2026-10-19T19:30:00Z","v":41599,"vw":31.884177},{"c":31.63,"h":31.86,"l":31.62,"n":1991,"o":31.86,"t":"2026-10-19T19:45:00Z","v":133918,"vw":31.675646},{"c":31.64,"h":31.64,"l":31.64,"n":18,"o":31.64,"t":"2026-10-19T20:00:00Z","v":74774,"vw":31.64},{"c":31.64,"h":31.64,"l":31.64,"n":1,"o":31.64,"t":"2026-10-19T20:15:00Z","v":62562,"vw":31.64},{"c":31.64,"h":31.64,"l":31.64,"n":1,"o":31.64,"t":"2026-10-19T20:30:00Z","v":27081,"vw":31.64},{"c":32.22,"h":32.25,"l":31.9,"n":310,"o":32.15,"t":"2026-10-20T13:30:00Z","v":30466,"vw":32.101351},{"c":32.39,"h":32.57,"l":32.23,"n":469,"o":32.28,"t":"2026-10-20T13:45:00Z","v":38705,"vw":32.447247},{"c":32.23,"h":32.38,"l":32.23,"n":270,"o":32.38,"t":"2026-10-20T14:00:00Z","v":13237,"vw":32.329249},{"c":32.28,"h":32.34,"l":32.24,"n":292,"o":32.24,"t":"2026-10-20T14:15:00Z","v":11713,"vw":32.282791},{"c":32.18,"h":32.37,"l":32.18,"n":526,"o":32.3,"t":"2026-10-20T14:30:00Z","v":29316,"vw":32.278419},{"c":32.215,"h":32.265,"l":32.13,"n":262,"o":32.18,"t":"2026-10-20T14:45:00Z","v":15254,"vw":32.204806},{"c":32.13,"h":32.2094,"l":32.1,"n":403,"o":32.2,"t":"2026-10-20T15:00:00Z","v":36794,"vw":32.161097},{"c":31.96,"h":32.16,"l":31.96,"n":289,"o":32.13,"t":"2026-10-20T15:15:00Z","v":16755,"vw":32.05625},{"c":32.11,"h":32.12,"l":31.97,"n":281,"o":31.97,"t":"2026-10-20T15:30:00Z","v":21706,"vw":32.074116},{"c":32.03,"h":32.14,"l":32.03,"n":272,"o":32.095,"t":"2026-10-20T15:45:00Z","v":13518,"vw":32.09337},{"c":32.145,"h":32.145,"l":32.04,"n":269,"o":32.05,"t":"2026-10-20T16:00:00Z","v":21658,"vw":32.119607},{"c":32.14,"h":32.14,"l":32.1,"n":277,"o":32.14,"t":"2026-10-20T16:15:00Z","v":9295,"vw":32.114287},{"c":32.2,"h":32.21,"l":32.145,"n":207,"o":32.16,"t":"2026-10-20T16:30:00Z","v":8779,"vw":32.18036},{"c":32.235,"h":32.24,"l":32.19,"n":226,"o":32.205,"t":"2026-10-20T16:45:00Z","v":13006,"vw":32.213823},{"c":32.275,"h":32.28,"l":32.205,"n":255,"o":32.23,"t":"2026-10-20T17:00:00Z","v":11899,"vw":32.235137},{"c":32.21,"h":32.2799,"l":32.21,"n":233,"o":32.25,"t":"2026-10-20T17:15:00Z","v":7820,"vw":32.247343},{"c":32.25,"h":32.26,"l":32.19,"n":186,"o":32.23,"t":"2026-10-20T17:30:00Z","v":8396,"vw":32.232343},{"c":32.27,"h":32.32,"l":32.2,"n":408,"o":32.255,"t":"2026-10-20T17:45:00Z","v":21591,"vw":32.255787},{"c":32.26,"h":32.31,"l":32.2501,"n":260,"o":32.28,"t":"2026-10-20T18:00:00Z","v":14696,"vw":32.28359},{"c":32.335,"h":32.335,"l":32.24,"n":475,"o":32.25,"t":"2026-10-20T18:15:00Z","v":18001,"vw":32.280573},{"c":32.27,"h":32.34,"l":32.27,"n":337,"o":32.335,"t":"2026-10-20T18:30:00Z","v":12639,"vw":32.312442},{"c":32.325,"h":32.335,"l":32.27,"n":351,"o":32.27,"t":"2026-10-20T18:45:00Z","v":15682,"vw":32.320808},{"c":32.22,"h":32.32,"l":32.22,"n":448,"o":32.32,"t":"2026-10-20T19:00:00Z","v":21296,"vw":32.288454},{"c":32.215,"h":32.265,"l":32.2101,"n":493,"o":32.22,"t":"2026-10-20T19:15:00Z","v":15785,"vw":32.237172},{"c":32.24,"h":32.26,"l":32.215,"n":647,"o":32.22,"t":"2026-10-20T19:30:00Z","v":33890,"vw":32.2371},{"c":32.275,"h":32.275,"l":32.175,"n":2603,"o":32.245,"t":"2026-10-20T19:45:00Z","v":156293,"vw":32.232464},{"c":32.27,"h":32.27,"l":32.27,"n":15,"o":32.27,"t":"2026-10-20T20:00:00Z","v":71937,"vw":32.27},{"c":31.7399,"h":32.19,"l":31.7,"n":520,"o":32.02,"t":"2026-10-21T13:30:00Z","v":39039,"vw":31.943679},{"c":31.825,"h":31.945,"l":31.685,"n":646,"o":31.72,"t":"2026-10-21T13:45:00Z","v":39423,"vw":31.838153},{"c":31.68,"h":31.84,"l":31.62,"n":695,"o":31.825,"t":"2026-10-21T14:00:00Z","v":38870,"vw":31.72578},{"c":31.44,"h":31.72,"l":31.43,"n":716,"o":31.68,"t":"2026-10-21T14:15:00Z","v":33731,"vw":31.633036},{"c":31.74,"h":31.765,"l":31.435,"n":531,"o":31.45,"t":"2026-10-21T14:30:00Z","v":19294,"vw":31.600101},{"c":31.78,"h":31.8,"l":31.71,"n":535,"o":31.75,"t":"2026-10-21T14:45:00Z","v":27866,"vw":31.75228},{"c":31.64,"h":31.78,"l":31.585,"n":610,"o":31.78,"t":"2026-10-21T15:00:00Z","v":36403,"vw":31.655309},{"c":31.83,"h":31.895,"l":31.63,"n":708,"o":31.64,"t":"2026-10-21T15:15:00Z","v":41655,"vw":31.76899},{"c":31.82,"h":31.87,"l":31.72,"n":401,"o":31.8202,"t":"2026-10-21T15:30:00Z","v":20673,"vw":31.806841},{"c":31.74,"h":31.81,"l":31.72,"n":332,"o":31.8,"t":"2026-10-21T15:45:00Z","v":18784,"vw":31.777196},{"c":31.68,"h":31.77,"l":31.635,"n":336,"o":31.74,"t":"2026-10-21T16:00:00Z","v":23406,"vw":31.689541},{"c":31.66,"h":31.69,"l":31.61,"n":354,"o":31.68,"t":"2026-10-21T16:15:00Z","v":19910,"vw":31.658142},{"c":31.74,"h":31.765,"l":31.64,"n":461,"o":31.66,"t":"2026-10-21T16:30:00Z","v":28787,"vw":31.687673},{"c":31.78,"h":31.79,"l":31.7,"n":557,"o":31.74,"t":"2026-10-21T16:45:00Z","v":25945,"vw":31.739864},{"c":31.72,"h":31.79,"l":31.7,"n":771,"o":31.78,"t":"2026-10-21T17:00:00Z","v":28559,"vw":31.762437},{"c":31.765,"h":31.765,"l":31.71,"n":298,"o":31.71,"t":"2026-10-21T17:15:00Z","v":14492,"vw":31.740392},{"c":31.75,"h":31.86,"l":31.73,"n":584,"o":31.77,"t":"2026-10-21T17:30:00Z","v":38899,"vw":31.784548},{"c":31.81,"h":31.83,"l":31.73,"n":473,"o":31.755,"t":"2026-10-21T17:45:00Z","v":27896,"vw":31.781183},{"c":31.76,"h":31.81,"l":31.76,"n":439,"o":31.8,"t":"2026-10-21T18:00:00Z","v":23430,"vw":31.786108},{"c":31.79,"h":31.795,"l":31.675,"n":350,"o":31.76,"t":"2026-10-21T18:15:00Z","v":20579,"vw":31.732426},{"c":31.78,"h":31.82,"l":31.77,"n":483,"o":31.785,"t":"2026-10-21T18:30:00Z","v":23995,"vw":31.79335},{"c":31.73,"h":31.81,"l":31.72,"n":545,"o":31.78,"t":"2026-10-21T18:45:00Z","v":29438,"vw":31.775661},{"c":31.755,"h":31.84,"l":31.66,"n":825,"o":31.705,"t":"2026-10-21T19:00:00Z","v":41941,"vw":31.750902},{"c":31.785,"h":31.84,"l":31.76,"n":707,"o":31.77,"t":"2026-10-21T19:15:00Z","v":47225,"vw":31.786878},{"c":31.71,"h":31.78,"l":31.705,"n":999,"o":31.78,"t":"2026-10-21T19:30:00Z","v":60312,"vw":31.745134},{"c":31.74,"h":31.845,"l":31.67,"n":2779,"o":31.7,"t":"2026-10-21T19:45:00Z","v":191053,"vw":31.755693},{"c":31.75,"h":31.75,"l":31.75,"n":20,"o":31.75,"t":"2026-10-21T20:00:00Z","v":127832,"vw":31.75},{"c":32.355,"h":32.39,"l":31.83,"n":553,"o":32.04,"t":"2026-10-22T13:30:00Z","v":39501,"vw":32.174832},{"c":32.42,"h":32.48,"l":32.32,"n":611,"o":32.355,"t":"2026-10-22T13:45:00Z","v":37083,"vw":32.405128},{"c":32.63,"h":32.63,"l":32.36,"n":989,"o":32.44,"t":"2026-10-22T14:00:00Z","v":73136,"vw":32.482045},{"c":32.7,"h":32.72,"l":32.62,"n":899,"o":32.64,"t":"2026-10-22T14:15:00Z","v":46470,"vw":32.671357},{"c":32.7467,"h":32.7467,"l":32.6,"n":941,"o":32.71,"t":"2026-10-22T14:30:00Z","v":47806,"vw":32.673536},{"c":32.67,"h":32.775,"l":32.64,"n":587,"o":32.74,"t":"2026-10-22T14:45:00Z","v":28436,"vw":32.709968},{"c":32.72,"h":32.74,"l":32.67,"n":399,"o":32.68,"t":"2026-10-22T15:00:00Z","v":18916,"vw":32.695994},{"c":32.79,"h":32.79,"l":32.675,"n":470,"o":32.73,"t":"2026-10-22T15:15:00Z","v":21427,"vw":32.716906},{"c":32.87,"h":32.87,"l":32.78,"n":520,"o":32.78,"t":"2026-10-22T15:30:00Z","v":27159,"vw":32.813229},{"c":32.86,"h":32.95,"l":32.84,"n":739,"o":32.86,"t":"2026-10-22T15:45:00Z","v":40491,"vw":32.899815},{"c":32.76,"h":32.8599,"l":32.76,"n":479,"o":32.85,"t":"2026-10-22T16:00:00Z","v":29166,"vw":32.818199},{"c":32.84,"h":32.855,"l":32.74,"n":312,"o":32.77,"t":"2026-10-22T16:15:00Z","v":20665,"vw":32.803515},{"c":32.915,"h":32.935,"l":32.83,"n":424,"o":32.84,"t":"2026-10-22T16:30:00Z","v":22681,"vw":32.894422},{"c":32.95,"h":32.965,"l":32.8938,"n":379,"o":32.92,"t":"2026-10-22T16:45:00Z","v":18047,"vw":32.925463},{"c":33,"h":33.01,"l":32.91,"n":376,"o":32.96,"t":"2026-10-22T17:00:00Z","v":19948,"vw":32.955653},{"c":32.96,"h":33.005,"l":32.88,"n":549,"o":33.005,"t":"2026-10-22T17:15:00Z","v":27990,"vw":32.93048},{"c":32.975,"h":32.985,"l":32.96,"n":284,"o":32.965,"t":"2026-10-22T17:30:00Z","v":15040,"vw":32.971289},{"c":33,"h":33.025,"l":32.95,"n":421,"o":32.98,"t":"2026-10-22T17:45:00Z","v":27454,"vw":32.995011},{"c":33,"h":33.015,"l":32.98,"n":346,"o":33.01,"t":"2026-10-22T18:00:00Z","v":18097,"vw":32.997934},{"c":33.05,"h":33.05,"l":32.97,"n":755,"o":32.99,"t":"2026-10-22T18:15:00Z","v":46566,"vw":33.000313},{"c":33.025,"h":33.07,"l":32.98,"n":462,"o":33.06,"t":"2026-10-22T18:30:00Z","v":33446,"vw":33.025206},{"c":33.1,"h":33.115,"l":33.025,"n":610,"o":33.025,"t":"2026-10-22T18:45:00Z","v":30753,"vw":33.084922},{"c":33.07,"h":33.15,"l":33.06,"n":831,"o":33.095,"t":"2026-10-22T19:00:00Z","v":63114,"vw":33.116192},{"c":33.16,"h":33.165,"l":33.09,"n":798,"o":33.09,"t":"2026-10-22T19:15:00Z","v":49140,"vw":33.128551},{"c":33.22,"h":33.22,"l":33.085,"n":1150,"o":33.16,"t":"2026-10-22T19:30:00Z","v":77728,"vw":33.135461},{"c":33.16,"h":33.24,"l":33.135,"n":3542,"o":33.22,"t":"2026-10-22T19:45:00Z","v":279284,"vw":33.177314},{"c":33.2,"h":33.2,"l":33.2,"n":39,"o":33.2,"t":"2026-10-22T20:00:00Z","v":108300,"vw":33.2},{"c":33.2,"h":33.2,"l":33.2,"n":6,"o":33.2,"t":"2026-10-22T21:30:00Z","v":898,"vw":33.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16897174197220724,"strike":38.86693579074088,"iv":0.34992829093625455,"gamma":0.045713591633977535,"theta":-0.008278472726724025,"vega":0.01353348946926187,"rho":0.0023703568379944947,"breakevenPct":17.57803473708761},{"delta":0.15,"premium":0.2659221378718712,"strike":37.94359868693456,"iv":0.3438565882294125,"gamma":0.06252027940045854,"theta":-0.010957920499712557,"vega":0.018181653397327326,"rho":0.0035665015808603383,"breakevenPct":15.088918147007313},{"delta":0.2,"premium":0.36287253377153517,"strike":37.02026158312824,"iv":0.3377848855225704,"gamma":0.07932696716693954,"theta":-0.013637368272701091,"vega":0.022829817325392784,"rho":0.004762646323726182,"breakevenPct":12.599801556927014},{"delta":0.25,"premium":0.45982292967119914,"strike":36.09692447932191,"iv":0.33171318281572837,"gamma":0.09613365493342056,"theta":-0.016316816045689624,"vega":0.02747798125345824,"rho":0.005958791066592025,"breakevenPct":10.110684966846717},{"delta":0.3,"premium":0.5567733255708631,"strike":35.17358737551559,"iv":0.3256414801088863,"gamma":0.11294034269990155,"theta":-0.018996263818678156,"vega":0.032126145181523694,"rho":0.007154935809457868,"breakevenPct":7.621568376766421},{"delta":0.35,"premium":0.9049148173055366,"strike":34.54494507957857,"iv":0.3506656579242322,"gamma":0.11052102667563327,"theta":-0.020755951580363148,"vega":0.03267236045729657,"rho":0.008204667246831917,"breakevenPct":6.776686436397911},{"delta":0.4,"premium":1.3112138533960995,"strike":33.98453261600538,"iv":0.3828893745796907,"gamma":0.10365036987222595,"theta":-0.022302689979825152,"vega":0.032268863483523876,"rho":0.009220500037121658,"breakevenPct":6.312489365667106},{"delta":0.45,"premium":1.717512889486662,"strike":33.42412015243219,"iv":0.41511309123514906,"gamma":0.09677971306881865,"theta":-0.023849428379287156,"vega":0.03186536650975118,"rho":0.010236332827411399,"breakevenPct":5.848292294936301},{"delta":0.5,"premium":2.1238119255772245,"strike":32.863707688859,"iv":0.4473368078906075,"gamma":0.08990905626541133,"theta":-0.02539616677874916,"vega":0.03146186953597848,"rho":0.01125216561770114,"breakevenPct":5.384095224205496},{"delta":0.55,"premium":2.5301109616677877,"strike":32.30329522528581,"iv":0.4795605245460659,"gamma":0.08303839946200403,"theta":-0.026942905178211168,"vega":0.031058372562205783,"rho":0.012267998407990881,"breakevenPct":4.919898153474691},{"delta":0.6,"premium":2.93640999775835,"strike":31.74288276171262,"iv":0.5117842412015243,"gamma":0.07616774265859672,"theta":-0.028489643577673168,"vega":0.030654875588433085,"rho":0.01328383119828062,"breakevenPct":4.455701082743887},{"delta":0.65,"premium":3.342709033848913,"strike":31.182470298139428,"iv":0.5440079578569827,"gamma":0.0692970858551894,"theta":-0.030036381977135176,"vega":0.030251378614660387,"rho":0.014299663988570363,"breakevenPct":3.9915040120130816},{"delta":0.7,"premium":3.7490080699394746,"strike":30.62205783456624,"iv":0.5762316745124412,"gamma":0.06242642905178211,"theta":-0.031583120376597176,"vega":0.029847881640887693,"rho":0.015315496778860103,"breakevenPct":3.5273069412822777},{"delta":0.75,"premium":4.155307106030038,"strike":30.06164537099305,"iv":0.6084553911678996,"gamma":0.055555772248374796,"theta":-0.03312985877605919,"vega":0.029444384667114996,"rho":0.016331329569149844,"breakevenPct":3.0631098705514725},{"delta":0.8,"premium":5.142511346444782,"strike":28.87796268280383,"iv":0.6180365607665154,"gamma":0.04613787191124557,"theta":-0.028632324760463936,"vega":0.02484452849218355,"rho":0.016890931999304682,"breakevenPct":2.471307317013891},{"delta":0.85,"premium":6.201512859304085,"strike":27.617246596066565,"iv":0.6248192133131619,"gamma":0.036405143721633886,"theta":-0.023387745839636917,"vega":0.019726021180030258,"rho":0.017394146407420374,"breakevenPct":1.863733299309182},{"delta":0.9,"premium":7.2605143721633905,"strike":26.356530509329296,"iv":0.6316018658598084,"gamma":0.026672415532022178,"theta":-0.01814316691880988,"vega":0.01460751386787695,"rho":0.017897360815536067,"breakevenPct":1.2561592816044713}],"put":[{"delta":0.15,"premium":0.31040008604000857,"strike":30.1118520111852,"iv":0.3629105829210583,"gamma":0.06638857818885782,"theta":-0.012693719079371907,"vega":0.02114003011400301,"rho":-0.004373797746799694,"breakevenPct":10.23659058691208},{"delta":0.2,"premium":0.6007851150785115,"strike":30.649602064960206,"iv":0.38026915465691546,"gamma":0.06777597332759734,"theta":-0.014586599268659926,"vega":0.022774790277479025,"rho":-0.0059280015156649,"breakevenPct":9.491515211199722},{"delta":0.25,"premium":0.8911701441170143,"strike":31.187352118735213,"iv":0.39762772639277266,"gamma":0.06916336846633685,"theta":-0.016479479457947945,"vega":0.024409550440955042,"rho":-0.0074822052845301065,"breakevenPct":8.746439835487367},{"delta":0.3,"premium":1.181555173155517,"strike":31.725102172510216,"iv":0.4149862981286298,"gamma":0.07055076360507637,"theta":-0.018372359647235964,"vega":0.02604431060443106,"rho":-0.009036409053395311,"breakevenPct":8.001364459775012},{"delta":0.35,"premium":1.4719402021940198,"strike":32.26285222628522,"iv":0.432344869864487,"gamma":0.07193815874381587,"theta":-0.02026523983652398,"vega":0.027679070767907075,"rho":-0.01059061282226052,"breakevenPct":7.256289084062656},{"delta":0.4,"premium":1.762325231232523,"strike":32.800602280060225,"iv":0.4497034416003442,"gamma":0.07332555388255539,"theta":-0.022158120025812002,"vega":0.02931383093138309,"rho":-0.012144816591125727,"breakevenPct":6.511213708350299},{"delta":0.45,"premium":2.052710260271026,"strike":33.33835233383523,"iv":0.46706201333620134,"gamma":0.07471294902129491,"theta":-0.02405100021510002,"vega":0.030948591094859108,"rho":-0.013699020359990932,"breakevenPct":5.766138332637944},{"delta":0.5,"premium":2.3430952893095287,"strike":33.87610238761024,"iv":0.48442058507205854,"gamma":0.07610034416003442,"theta":-0.02594388040438804,"vega":0.03258335125833512,"rho":-0.01525322412885614,"breakevenPct":5.021062956925588},{"delta":0.55,"premium":2.6334803183480315,"strike":34.413852441385245,"iv":0.5017791568079157,"gamma":0.07748773929877394,"theta":-0.02783676059367606,"vega":0.03421811142181114,"rho":-0.016807427897721345,"breakevenPct":4.275987581213232},{"delta":0.6,"premium":2.923865347386534,"strike":34.95160249516025,"iv":0.5191377285437728,"gamma":0.07887513443751344,"theta":-0.029729640782964077,"vega":0.035852871585287154,"rho":-0.01836163166658655,"breakevenPct":3.5309122055008775},{"delta":0.65,"premium":3.6132653061224485,"strike":35.82908163265306,"iv":0.5210316326530613,"gamma":0.0727155612244898,"theta":-0.027114285714285716,"vega":0.03314795918367347,"rho":-0.020211705036157213,"breakevenPct":2.9644086550282935},{"delta":0.7,"premium":4.342128279883381,"strike":36.74016034985423,"iv":0.5213960641399418,"gamma":0.06580958454810497,"theta":-0.0240530612244898,"vega":0.03001384839650146,"rho":-0.02209104023436907,"breakevenPct":2.4155660543047},{"delta":0.75,"premium":5.070991253644314,"strike":37.65123906705539,"iv":0.5217604956268223,"gamma":0.05890360787172012,"theta":-0.02099183673469388,"vega":0.02687973760932945,"rho":-0.02397037543258093,"breakevenPct":1.8667234535811055},{"delta":0.8,"premium":5.799854227405248,"strike":38.562317784256564,"iv":0.5221249271137027,"gamma":0.05199763119533528,"theta":-0.017930612244897958,"vega":0.02374562682215743,"rho":-0.02584971063079279,"breakevenPct":1.317880852857511},{"delta":0.85,"premium":6.52871720116618,"strike":39.47339650145773,"iv":0.5224893586005831,"gamma":0.04509165451895044,"theta":-0.014869387755102043,"vega":0.020611516034985428,"rho":-0.02772904582900465,"breakevenPct":0.7690382521339174},{"delta":0.9,"premium":17.8906905149257,"strike":50.8406905149257,"iv":1.0476634310077066,"gamma":0.0180109174307369,"theta":-0.024393054808637328,"vega":0.01640270166258757,"rho":-0.03799774928756168,"breakevenPct":0.753012048192771}]},"raw":{"call":[{"delta":0.1,"premium":0.16897174197220724,"strike":38.86693579074088,"iv":0.34992829093625455,"gamma":0.045713591633977535,"theta":-0.008278472726724025,"vega":0.01353348946926187,"rho":0.0023703568379944947,"breakevenPct":17.57803473708761},{"delta":0.15,"premium":0.2659221378718712,"strike":37.94359868693456,"iv":0.3438565882294125,"gamma":0.06252027940045854,"theta":-0.010957920499712557,"vega":0.018181653397327326,"rho":0.0035665015808603383,"breakevenPct":15.088918147007313},{"delta":0.2,"premium":0.36287253377153517,"strike":37.02026158312824,"iv":0.3377848855225704,"gamma":0.07932696716693954,"theta":-0.013637368272701091,"vega":0.022829817325392784,"rho":0.004762646323726182,"breakevenPct":12.599801556927014},{"delta":0.25,"premium":0.45982292967119914,"strike":36.09692447932191,"iv":0.33171318281572837,"gamma":0.09613365493342056,"theta":-0.016316816045689624,"vega":0.02747798125345824,"rho":0.005958791066592025,"breakevenPct":10.110684966846717},{"delta":0.3,"premium":0.5567733255708631,"strike":35.17358737551559,"iv":0.3256414801088863,"gamma":0.11294034269990155,"theta":-0.018996263818678156,"vega":0.032126145181523694,"rho":0.007154935809457868,"breakevenPct":7.621568376766421},{"delta":0.35,"premium":0.9049148173055366,"strike":34.54494507957857,"iv":0.3506656579242322,"gamma":0.11052102667563327,"theta":-0.020755951580363148,"vega":0.03267236045729657,"rho":0.008204667246831917,"breakevenPct":6.776686436397911},{"delta":0.4,"premium":1.3112138533960995,"strike":33.98453261600538,"iv":0.3828893745796907,"gamma":0.10365036987222595,"theta":-0.022302689979825152,"vega":0.032268863483523876,"rho":0.009220500037121658,"breakevenPct":6.312489365667106},{"delta":0.45,"premium":1.717512889486662,"strike":33.42412015243219,"iv":0.41511309123514906,"gamma":0.09677971306881865,"theta":-0.023849428379287156,"vega":0.03186536650975118,"rho":0.010236332827411399,"breakevenPct":5.848292294936301},{"delta":0.5,"premium":2.1238119255772245,"strike":32.863707688859,"iv":0.4473368078906075,"gamma":0.08990905626541133,"theta":-0.02539616677874916,"vega":0.03146186953597848,"rho":0.01125216561770114,"breakevenPct":5.384095224205496},{"delta":0.55,"premium":2.5301109616677877,"strike":32.30329522528581,"iv":0.4795605245460659,"gamma":0.08303839946200403,"theta":-0.026942905178211168,"vega":0.031058372562205783,"rho":0.012267998407990881,"breakevenPct":4.919898153474691},{"delta":0.6,"premium":2.93640999775835,"strike":31.74288276171262,"iv":0.5117842412015243,"gamma":0.07616774265859672,"theta":-0.028489643577673168,"vega":0.030654875588433085,"rho":0.01328383119828062,"breakevenPct":4.455701082743887},{"delta":0.65,"premium":3.342709033848913,"strike":31.182470298139428,"iv":0.5440079578569827,"gamma":0.0692970858551894,"theta":-0.030036381977135176,"vega":0.030251378614660387,"rho":0.014299663988570363,"breakevenPct":3.9915040120130816},{"delta":0.7,"premium":3.7490080699394746,"strike":30.62205783456624,"iv":0.5762316745124412,"gamma":0.06242642905178211,"theta":-0.031583120376597176,"vega":0.029847881640887693,"rho":0.015315496778860103,"breakevenPct":3.5273069412822777},{"delta":0.75,"premium":4.155307106030038,"strike":30.06164537099305,"iv":0.6084553911678996,"gamma":0.055555772248374796,"theta":-0.03312985877605919,"vega":0.029444384667114996,"rho":0.016331329569149844,"breakevenPct":3.0631098705514725},{"delta":0.8,"premium":5.142511346444782,"strike":28.87796268280383,"iv":0.6180365607665154,"gamma":0.04613787191124557,"theta":-0.028632324760463936,"vega":0.02484452849218355,"rho":0.016890931999304682,"breakevenPct":2.471307317013891},{"delta":0.85,"premium":6.201512859304085,"strike":27.617246596066565,"iv":0.6248192133131619,"gamma":0.036405143721633886,"theta":-0.023387745839636917,"vega":0.019726021180030258,"rho":0.017394146407420374,"breakevenPct":1.863733299309182},{"delta":0.9,"premium":7.2605143721633905,"strike":26.356530509329296,"iv":0.6316018658598084,"gamma":0.026672415532022178,"theta":-0.01814316691880988,"vega":0.01460751386787695,"rho":0.017897360815536067,"breakevenPct":1.2561592816044713}],"put":[{"delta":0.15,"premium":0.31040008604000857,"strike":30.1118520111852,"iv":0.3629105829210583,"gamma":0.06638857818885782,"theta":-0.012693719079371907,"vega":0.02114003011400301,"rho":-0.004373797746799694,"breakevenPct":10.23659058691208},{"delta":0.2,"premium":0.6007851150785115,"strike":30.649602064960206,"iv":0.38026915465691546,"gamma":0.06777597332759734,"theta":-0.014586599268659926,"vega":0.022774790277479025,"rho":-0.0059280015156649,"breakevenPct":9.491515211199722},{"delta":0.25,"premium":0.8911701441170143,"strike":31.187352118735213,"iv":0.39762772639277266,"gamma":0.06916336846633685,"theta":-0.016479479457947945,"vega":0.024409550440955042,"rho":-0.0074822052845301065,"breakevenPct":8.746439835487367},{"delta":0.3,"premium":1.181555173155517,"strike":31.725102172510216,"iv":0.4149862981286298,"gamma":0.07055076360507637,"theta":-0.018372359647235964,"vega":0.02604431060443106,"rho":-0.009036409053395311,"breakevenPct":8.001364459775012},{"delta":0.35,"premium":1.4719402021940198,"strike":32.26285222628522,"iv":0.432344869864487,"gamma":0.07193815874381587,"theta":-0.02026523983652398,"vega":0.027679070767907075,"rho":-0.01059061282226052,"breakevenPct":7.256289084062656},{"delta":0.4,"premium":1.762325231232523,"strike":32.800602280060225,"iv":0.4497034416003442,"gamma":0.07332555388255539,"theta":-0.022158120025812002,"vega":0.02931383093138309,"rho":-0.012144816591125727,"breakevenPct":6.511213708350299},{"delta":0.45,"premium":2.052710260271026,"strike":33.33835233383523,"iv":0.46706201333620134,"gamma":0.07471294902129491,"theta":-0.02405100021510002,"vega":0.030948591094859108,"rho":-0.013699020359990932,"breakevenPct":5.766138332637944},{"delta":0.5,"premium":2.3430952893095287,"strike":33.87610238761024,"iv":0.48442058507205854,"gamma":0.07610034416003442,"theta":-0.02594388040438804,"vega":0.03258335125833512,"rho":-0.01525322412885614,"breakevenPct":5.021062956925588},{"delta":0.55,"premium":2.6334803183480315,"strike":34.413852441385245,"iv":0.5017791568079157,"gamma":0.07748773929877394,"theta":-0.02783676059367606,"vega":0.03421811142181114,"rho":-0.016807427897721345,"breakevenPct":4.275987581213232},{"delta":0.6,"premium":2.923865347386534,"strike":34.95160249516025,"iv":0.5191377285437728,"gamma":0.07887513443751344,"theta":-0.029729640782964077,"vega":0.035852871585287154,"rho":-0.01836163166658655,"breakevenPct":3.5309122055008775},{"delta":0.65,"premium":3.6132653061224485,"strike":35.82908163265306,"iv":0.5210316326530613,"gamma":0.0727155612244898,"theta":-0.027114285714285716,"vega":0.03314795918367347,"rho":-0.020211705036157213,"breakevenPct":2.9644086550282935},{"delta":0.7,"premium":4.342128279883381,"strike":36.74016034985423,"iv":0.5213960641399418,"gamma":0.06580958454810497,"theta":-0.0240530612244898,"vega":0.03001384839650146,"rho":-0.02209104023436907,"breakevenPct":2.4155660543047},{"delta":0.75,"premium":5.070991253644314,"strike":37.65123906705539,"iv":0.5217604956268223,"gamma":0.05890360787172012,"theta":-0.02099183673469388,"vega":0.02687973760932945,"rho":-0.02397037543258093,"breakevenPct":1.8667234535811055},{"delta":0.8,"premium":5.799854227405248,"strike":38.562317784256564,"iv":0.5221249271137027,"gamma":0.05199763119533528,"theta":-0.017930612244897958,"vega":0.02374562682215743,"rho":-0.02584971063079279,"breakevenPct":1.317880852857511},{"delta":0.85,"premium":6.52871720116618,"strike":39.47339650145773,"iv":0.5224893586005831,"gamma":0.04509165451895044,"theta":-0.014869387755102043,"vega":0.020611516034985428,"rho":-0.02772904582900465,"breakevenPct":0.7690382521339174},{"delta":0.9,"premium":17.8906905149257,"strike":50.8406905149257,"iv":1.0476634310077066,"gamma":0.0180109174307369,"theta":-0.024393054808637328,"vega":0.01640270166258757,"rho":-0.03799774928756168,"breakevenPct":0.753012048192771}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}