{"symbol":"RHI","url":"https://intraalpha.com/companies/RHI","capturedAt":"2026-10-22T21:29:07.787Z","state":"ready","quote":{"symbol":"RHI","last_price":41.5,"prev_close":34.64,"regular_close":37.68,"change":6.86,"change_pct":19.8037,"regular_change":3.04,"regular_change_pct":8.776,"extended_change":3.82,"extended_change_pct":10.138,"bid":41.53,"ask":42.5,"bid_size":100,"ask_size":100,"volume":2895180,"vwap":37.181015,"open":34.69,"high":37.89,"low":34.69,"close":37.68,"trade_count":34422,"last_trade_at":"2026-10-22T21:21:54.383559872Z","last_quote_at":"2026-10-22T21:29:01.038334119Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:05.800783707-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RHI","fetched_at":"2026-10-22T21:29:07.214540+00:00","name":"Robert Half International Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"STAFFING & EMPLOYMENT SERVICES","country":"USA","description":"Robert Half International, or commonly referred as, Robert Half, is a global human resource consulting firm based in Menlo Park, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3545814000,"ebitda":61187000,"pe_ratio":30.12,"peg_ratio":5.46,"book_value":12,"dividend_per_share":2.36,"dividend_yield":0.0697,"eps":1.15,"revenue_ttm":5293400000,"gross_profit_ttm":1947730000,"profit_margin":0.0217,"operating_margin_ttm":-0.0466,"return_on_assets_ttm":0.0023,"return_on_equity_ttm":0.0911,"quarterly_earnings_growth":-0.363,"quarterly_revenue_growth":-0.024,"analyst_target_price":35,"analyst_number":0,"beta":0.827,"fifty_two_week_high":46.09,"fifty_two_week_low":21.08,"fifty_day_ma":38.86,"two_hundred_day_ma":31.71,"shares_outstanding":102362000,"forward_pe":16.69,"price_to_sales":0.67,"price_to_book":3.185,"ev_to_revenue":0.711,"ev_to_ebitda":43.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:07.214540+00:00"},"optionObservedAt":"2026-10-22T19:59:57.600Z","bars":[{"c":35.32,"h":35.32,"l":35.22,"n":4,"o":35.22,"t":"2026-10-15T08:00:00Z","v":808,"vw":35.306684},{"c":34.34,"h":34.78,"l":34.34,"n":21,"o":34.5,"t":"2026-10-15T11:30:00Z","v":2812,"vw":34.560643},{"c":33.86,"h":33.86,"l":33.86,"n":3,"o":33.86,"t":"2026-10-15T11:45:00Z","v":104,"vw":33.86},{"c":33.5,"h":33.5,"l":33.49,"n":3,"o":33.49,"t":"2026-10-15T12:35:00Z","v":987,"vw":33.498889},{"c":33.5,"h":33.51,"l":33.49,"n":16,"o":33.49,"t":"2026-10-15T12:40:00Z","v":9514,"vw":33.500106},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-15T12:50:00Z","v":500,"vw":33.5},{"c":33.5,"h":33.5,"l":33.5,"n":2,"o":33.5,"t":"2026-10-15T12:55:00Z","v":200,"vw":33.5},{"c":33.5,"h":33.5,"l":33.5,"n":37,"o":33.5,"t":"2026-10-15T13:25:00Z","v":4599,"vw":33.5},{"c":34.173,"h":34.47,"l":32.875,"n":537,"o":33.5,"t":"2026-10-15T13:30:00Z","v":76380,"vw":33.599336},{"c":34.863,"h":35.06,"l":34.18,"n":231,"o":34.18,"t":"2026-10-15T13:35:00Z","v":14771,"vw":34.857323},{"c":33.901,"h":34.915,"l":33.765,"n":125,"o":34.883,"t":"2026-10-15T13:40:00Z","v":11341,"vw":34.311014},{"c":33.445,"h":34.018,"l":33.28,"n":307,"o":34.018,"t":"2026-10-15T13:45:00Z","v":43572,"vw":33.497222},{"c":33.71,"h":33.87,"l":33.31,"n":259,"o":33.585,"t":"2026-10-15T13:50:00Z","v":23751,"vw":33.571793},{"c":34.11,"h":34.28,"l":33.64,"n":288,"o":33.71,"t":"2026-10-15T13:55:00Z","v":12492,"vw":33.887176},{"c":34.48,"h":34.52,"l":34.11,"n":224,"o":34.11,"t":"2026-10-15T14:00:00Z","v":9488,"vw":34.366347},{"c":34.63,"h":34.63,"l":34.27,"n":169,"o":34.405,"t":"2026-10-15T14:05:00Z","v":7969,"vw":34.434416},{"c":34.72,"h":34.88,"l":34.5401,"n":204,"o":34.625,"t":"2026-10-15T14:10:00Z","v":7702,"vw":34.703996},{"c":34.665,"h":34.92,"l":34.64,"n":278,"o":34.72,"t":"2026-10-15T14:15:00Z","v":13017,"vw":34.766287},{"c":34.53,"h":34.76,"l":34.525,"n":91,"o":34.76,"t":"2026-10-15T14:20:00Z","v":3372,"vw":34.619251},{"c":34.44,"h":34.61,"l":34.44,"n":201,"o":34.59,"t":"2026-10-15T14:25:00Z","v":6263,"vw":34.560149},{"c":34.38,"h":34.45,"l":34.27,"n":240,"o":34.39,"t":"2026-10-15T14:30:00Z","v":11206,"vw":34.365701},{"c":34.21,"h":34.38,"l":33.92,"n":433,"o":34.38,"t":"2026-10-15T14:35:00Z","v":37068,"vw":34.099711},{"c":34.225,"h":34.33,"l":34.09,"n":226,"o":34.12,"t":"2026-10-15T14:40:00Z","v":12564,"vw":34.211953},{"c":34.28,"h":34.33,"l":34.13,"n":238,"o":34.22,"t":"2026-10-15T14:45:00Z","v":12080,"vw":34.253057},{"c":34.38,"h":34.42,"l":34.15,"n":345,"o":34.32,"t":"2026-10-15T14:50:00Z","v":26242,"vw":34.253906},{"c":34.4,"h":34.48,"l":34.37,"n":138,"o":34.385,"t":"2026-10-15T14:55:00Z","v":3374,"vw":34.399205},{"c":34.33,"h":34.425,"l":34.33,"n":461,"o":34.415,"t":"2026-10-15T15:00:00Z","v":34395,"vw":34.397993},{"c":34.23,"h":34.42,"l":34.215,"n":333,"o":34.33,"t":"2026-10-15T15:05:00Z","v":25507,"vw":34.331281},{"c":34.375,"h":34.49,"l":34.23,"n":590,"o":34.26,"t":"2026-10-15T15:10:00Z","v":52054,"vw":34.34578},{"c":34.29,"h":34.43,"l":34.25,"n":320,"o":34.33,"t":"2026-10-15T15:15:00Z","v":15856,"vw":34.324127},{"c":34.255,"h":34.32,"l":34.15,"n":449,"o":34.29,"t":"2026-10-15T15:20:00Z","v":46141,"vw":34.252789},{"c":34.3,"h":34.35,"l":34.13,"n":341,"o":34.26,"t":"2026-10-15T15:25:00Z","v":23183,"vw":34.249553},{"c":34.21,"h":34.36,"l":34.16,"n":360,"o":34.35,"t":"2026-10-15T15:30:00Z","v":27815,"vw":34.222252},{"c":34.15,"h":34.205,"l":34.1,"n":233,"o":34.205,"t":"2026-10-15T15:35:00Z","v":9553,"vw":34.146431},{"c":34.15,"h":34.27,"l":34.13,"n":376,"o":34.15,"t":"2026-10-15T15:40:00Z","v":26369,"vw":34.200717},{"c":34.285,"h":34.32,"l":34.14,"n":448,"o":34.16,"t":"2026-10-15T15:45:00Z","v":33018,"vw":34.21904},{"c":34.265,"h":34.32,"l":34.21,"n":287,"o":34.26,"t":"2026-10-15T15:50:00Z","v":13035,"vw":34.245072},{"c":34.27,"h":34.33,"l":34.255,"n":310,"o":34.265,"t":"2026-10-15T15:55:00Z","v":23754,"vw":34.288203},{"c":34.075,"h":34.29,"l":34.06,"n":339,"o":34.24,"t":"2026-10-15T16:00:00Z","v":14366,"vw":34.143239},{"c":34.16,"h":34.28,"l":34.03,"n":561,"o":34.07,"t":"2026-10-15T16:05:00Z","v":46210,"vw":34.163189},{"c":34.04,"h":34.17,"l":34.04,"n":468,"o":34.14,"t":"2026-10-15T16:10:00Z","v":28129,"vw":34.118057},{"c":33.835,"h":34.03,"l":33.83,"n":582,"o":34.03,"t":"2026-10-15T16:15:00Z","v":35389,"vw":33.940809},{"c":34.025,"h":34.09,"l":33.775,"n":300,"o":33.835,"t":"2026-10-15T16:20:00Z","v":11510,"vw":33.905874},{"c":34.015,"h":34.105,"l":33.97,"n":311,"o":34.035,"t":"2026-10-15T16:25:00Z","v":17472,"vw":34.026726},{"c":34.14,"h":34.15,"l":34.02,"n":242,"o":34.02,"t":"2026-10-15T16:30:00Z","v":18768,"vw":34.056762},{"c":34.155,"h":34.2,"l":34.11,"n":294,"o":34.155,"t":"2026-10-15T16:35:00Z","v":15363,"vw":34.146115},{"c":34.065,"h":34.12,"l":34.04,"n":230,"o":34.12,"t":"2026-10-15T16:40:00Z","v":5153,"vw":34.084},{"c":34.04,"h":34.07,"l":33.98,"n":225,"o":34.07,"t":"2026-10-15T16:45:00Z","v":6136,"vw":34.005889},{"c":34.025,"h":34.08,"l":33.95,"n":270,"o":33.985,"t":"2026-10-15T16:50:00Z","v":14001,"vw":34.015316},{"c":34.2,"h":34.22,"l":33.995,"n":268,"o":34.08,"t":"2026-10-15T16:55:00Z","v":14905,"vw":34.093481},{"c":34.1,"h":34.27,"l":34.09,"n":290,"o":34.27,"t":"2026-10-15T17:00:00Z","v":11943,"vw":34.176912},{"c":33.915,"h":34.14,"l":33.9,"n":263,"o":34.1,"t":"2026-10-15T17:05:00Z","v":9508,"vw":34.02497},{"c":33.79,"h":34.07,"l":33.78,"n":386,"o":33.98,"t":"2026-10-15T17:10:00Z","v":18362,"vw":33.938531},{"c":33.65,"h":33.83,"l":33.51,"n":432,"o":33.8,"t":"2026-10-15T17:15:00Z","v":43051,"vw":33.627665},{"c":33.83,"h":33.9,"l":33.65,"n":185,"o":33.77,"t":"2026-10-15T17:20:00Z","v":10349,"vw":33.796333},{"c":33.88,"h":33.9,"l":33.8,"n":157,"o":33.9,"t":"2026-10-15T17:25:00Z","v":6462,"vw":33.870662},{"c":33.75,"h":33.94,"l":33.72,"n":265,"o":33.9,"t":"2026-10-15T17:30:00Z","v":13750,"vw":33.826959},{"c":33.7,"h":33.8,"l":33.63,"n":359,"o":33.75,"t":"2026-10-15T17:35:00Z","v":20875,"vw":33.708284},{"c":33.73,"h":33.81,"l":33.695,"n":631,"o":33.73,"t":"2026-10-15T17:40:00Z","v":47790,"vw":33.760032},{"c":33.755,"h":33.78,"l":33.64,"n":406,"o":33.76,"t":"2026-10-15T17:45:00Z","v":21063,"vw":33.696018},{"c":33.925,"h":33.925,"l":33.73,"n":396,"o":33.75,"t":"2026-10-15T17:50:00Z","v":27810,"vw":33.807229},{"c":33.95,"h":33.97,"l":33.89,"n":251,"o":33.925,"t":"2026-10-15T17:55:00Z","v":11722,"vw":33.926767},{"c":33.79,"h":33.97,"l":33.77,"n":385,"o":33.91,"t":"2026-10-15T18:00:00Z","v":38611,"vw":33.837662},{"c":33.805,"h":33.88,"l":33.77,"n":397,"o":33.83,"t":"2026-10-15T18:05:00Z","v":35810,"vw":33.806727},{"c":33.91,"h":33.91,"l":33.805,"n":380,"o":33.805,"t":"2026-10-15T18:10:00Z","v":21886,"vw":33.833975},{"c":33.875,"h":33.94,"l":33.81,"n":377,"o":33.905,"t":"2026-10-15T18:15:00Z","v":24349,"vw":33.864857},{"c":33.845,"h":33.92,"l":33.81,"n":254,"o":33.875,"t":"2026-10-15T18:20:00Z","v":10117,"vw":33.849021},{"c":33.83,"h":33.88,"l":33.775,"n":384,"o":33.845,"t":"2026-10-15T18:25:00Z","v":23131,"vw":33.829648},{"c":33.66,"h":33.86,"l":33.655,"n":554,"o":33.83,"t":"2026-10-15T18:30:00Z","v":35533,"vw":33.762103},{"c":33.72,"h":33.73,"l":33.655,"n":340,"o":33.66,"t":"2026-10-15T18:35:00Z","v":15027,"vw":33.693419},{"c":33.745,"h":33.76,"l":33.69,"n":311,"o":33.76,"t":"2026-10-15T18:40:00Z","v":13921,"vw":33.733243},{"c":33.73,"h":33.78,"l":33.67,"n":485,"o":33.745,"t":"2026-10-15T18:45:00Z","v":29108,"vw":33.727489},{"c":33.765,"h":33.79,"l":33.705,"n":524,"o":33.725,"t":"2026-10-15T18:50:00Z","v":36362,"vw":33.753101},{"c":33.785,"h":33.84,"l":33.76,"n":284,"o":33.76,"t":"2026-10-15T18:55:00Z","v":17996,"vw":33.798779},{"c":34.01,"h":34.165,"l":33.785,"n":528,"o":33.8,"t":"2026-10-15T19:00:00Z","v":64124,"vw":33.949371},{"c":33.985,"h":34.09,"l":33.93,"n":503,"o":33.97,"t":"2026-10-15T19:05:00Z","v":32461,"vw":33.987036},{"c":34.02,"h":34.05,"l":33.93,"n":386,"o":33.99,"t":"2026-10-15T19:10:00Z","v":48469,"vw":33.97792},{"c":34.085,"h":34.13,"l":33.99,"n":402,"o":34.01,"t":"2026-10-15T19:15:00Z","v":31357,"vw":34.036715},{"c":34.085,"h":34.15,"l":34.05,"n":335,"o":34.085,"t":"2026-10-15T19:20:00Z","v":14330,"vw":34.10872},{"c":34.04,"h":34.12,"l":34.04,"n":436,"o":34.11,"t":"2026-10-15T19:25:00Z","v":19705,"vw":34.076454},{"c":34.17,"h":34.21,"l":34.02,"n":449,"o":34.04,"t":"2026-10-15T19:30:00Z","v":24265,"vw":34.142982},{"c":34.1,"h":34.2,"l":34.05,"n":643,"o":34.2,"t":"2026-10-15T19:35:00Z","v":35870,"vw":34.132996},{"c":34.13,"h":34.13,"l":34.03,"n":636,"o":34.12,"t":"2026-10-15T19:40:00Z","v":38197,"vw":34.073314},{"c":34.14,"h":34.14,"l":34.04,"n":777,"o":34.13,"t":"2026-10-15T19:45:00Z","v":51266,"vw":34.096266},{"c":34.14,"h":34.17,"l":34.05,"n":1116,"o":34.17,"t":"2026-10-15T19:50:00Z","v":69656,"vw":34.117444},{"c":34.41,"h":34.44,"l":34.105,"n":3691,"o":34.14,"t":"2026-10-15T19:55:00Z","v":280709,"vw":34.302259},{"c":34.39,"h":34.435,"l":34.39,"n":46,"o":34.43,"t":"2026-10-15T20:00:00Z","v":1001587,"vw":34.390591},{"c":34.39,"h":34.39,"l":34.39,"n":1,"o":34.39,"t":"2026-10-15T20:40:00Z","v":245,"vw":34.39},{"c":34.41,"h":34.41,"l":34.41,"n":2,"o":34.41,"t":"2026-10-16T12:35:00Z","v":131,"vw":34.41},{"c":34.95,"h":35.19,"l":34.7147,"n":113,"o":35.04,"t":"2026-10-16T13:30:00Z","v":25055,"vw":35.027673},{"c":34.91,"h":35.06,"l":34.91,"n":62,"o":34.945,"t":"2026-10-16T13:35:00Z","v":2073,"vw":34.973302},{"c":34.77,"h":34.9,"l":34.73,"n":116,"o":34.81,"t":"2026-10-16T13:40:00Z","v":6228,"vw":34.803895},{"c":34.7,"h":34.895,"l":34.67,"n":150,"o":34.76,"t":"2026-10-16T13:45:00Z","v":7145,"vw":34.787557},{"c":34.78,"h":34.91,"l":34.775,"n":58,"o":34.91,"t":"2026-10-16T13:50:00Z","v":8766,"vw":34.863672},{"c":34.74,"h":34.89,"l":34.67,"n":246,"o":34.755,"t":"2026-10-16T13:55:00Z","v":12663,"vw":34.787585},{"c":34.47,"h":34.8,"l":34.47,"n":149,"o":34.79,"t":"2026-10-16T14:00:00Z","v":7602,"vw":34.702325},{"c":34.32,"h":34.53,"l":34.32,"n":181,"o":34.53,"t":"2026-10-16T14:05:00Z","v":4502,"vw":34.44601},{"c":34.2,"h":34.36,"l":34.13,"n":128,"o":34.32,"t":"2026-10-16T14:10:00Z","v":4179,"vw":34.239845},{"c":34.13,"h":34.19,"l":34.13,"n":90,"o":34.185,"t":"2026-10-16T14:15:00Z","v":1657,"vw":34.169069},{"c":33.92,"h":34.105,"l":33.92,"n":143,"o":34.07,"t":"2026-10-16T14:20:00Z","v":6333,"vw":34.016531},{"c":33.885,"h":33.97,"l":33.8,"n":142,"o":33.87,"t":"2026-10-16T14:25:00Z","v":6111,"vw":33.877139},{"c":33.97,"h":34.04,"l":33.88,"n":121,"o":33.88,"t":"2026-10-16T14:30:00Z","v":4614,"vw":33.959885},{"c":33.9475,"h":33.9825,"l":33.915,"n":119,"o":33.965,"t":"2026-10-16T14:35:00Z","v":4511,"vw":33.94808},{"c":33.84,"h":33.95,"l":33.84,"n":129,"o":33.935,"t":"2026-10-16T14:40:00Z","v":4400,"vw":33.905566},{"c":33.76,"h":33.8601,"l":33.76,"n":114,"o":33.84,"t":"2026-10-16T14:45:00Z","v":5615,"vw":33.824245},{"c":33.695,"h":33.81,"l":33.69,"n":192,"o":33.78,"t":"2026-10-16T14:50:00Z","v":8230,"vw":33.733026},{"c":33.64,"h":33.67,"l":33.595,"n":127,"o":33.65,"t":"2026-10-16T14:55:00Z","v":4853,"vw":33.630899},{"c":33.65,"h":33.69,"l":33.54,"n":427,"o":33.635,"t":"2026-10-16T15:00:00Z","v":22501,"vw":33.624448},{"c":33.595,"h":33.68,"l":33.5,"n":195,"o":33.655,"t":"2026-10-16T15:05:00Z","v":10437,"vw":33.580924},{"c":33.725,"h":33.755,"l":33.58,"n":335,"o":33.62,"t":"2026-10-16T15:10:00Z","v":26818,"vw":33.611541},{"c":33.71,"h":33.765,"l":33.7,"n":113,"o":33.735,"t":"2026-10-16T15:15:00Z","v":4086,"vw":33.727015},{"c":33.565,"h":33.745,"l":33.535,"n":244,"o":33.725,"t":"2026-10-16T15:20:00Z","v":11724,"vw":33.630241},{"c":33.56,"h":33.62,"l":33.53,"n":193,"o":33.59,"t":"2026-10-16T15:25:00Z","v":5780,"vw":33.58212},{"c":33.6,"h":33.69,"l":33.535,"n":275,"o":33.535,"t":"2026-10-16T15:30:00Z","v":12821,"vw":33.636135},{"c":33.315,"h":33.62,"l":33.315,"n":205,"o":33.59,"t":"2026-10-16T15:35:00Z","v":9836,"vw":33.468109},{"c":33.22,"h":33.34,"l":33.18,"n":187,"o":33.315,"t":"2026-10-16T15:40:00Z","v":9783,"vw":33.244304},{"c":33.305,"h":33.36,"l":33.24,"n":228,"o":33.25,"t":"2026-10-16T15:45:00Z","v":12240,"vw":33.294678},{"c":33.265,"h":33.3,"l":33.22,"n":179,"o":33.3,"t":"2026-10-16T15:50:00Z","v":7607,"vw":33.245673},{"c":33.175,"h":33.3,"l":33.16,"n":166,"o":33.265,"t":"2026-10-16T15:55:00Z","v":11378,"vw":33.230416},{"c":33.225,"h":33.24,"l":33.175,"n":216,"o":33.19,"t":"2026-10-16T16:00:00Z","v":11445,"vw":33.204962},{"c":33.265,"h":33.28,"l":33.2,"n":179,"o":33.22,"t":"2026-10-16T16:05:00Z","v":8128,"vw":33.236082},{"c":33.3,"h":33.3,"l":33.23,"n":126,"o":33.26,"t":"2026-10-16T16:10:00Z","v":5597,"vw":33.251647},{"c":33.2,"h":33.29,"l":33.2,"n":165,"o":33.285,"t":"2026-10-16T16:15:00Z","v":6329,"vw":33.233738},{"c":33.185,"h":33.26,"l":33.17,"n":231,"o":33.21,"t":"2026-10-16T16:20:00Z","v":10207,"vw":33.20609},{"c":33.21,"h":33.23,"l":33.185,"n":167,"o":33.185,"t":"2026-10-16T16:25:00Z","v":8106,"vw":33.205209},{"c":33.21,"h":33.24,"l":33.155,"n":163,"o":33.21,"t":"2026-10-16T16:30:00Z","v":6945,"vw":33.177221},{"c":33.2,"h":33.23,"l":33.18,"n":124,"o":33.23,"t":"2026-10-16T16:35:00Z","v":5879,"vw":33.201814},{"c":33.22,"h":33.22,"l":33.17,"n":100,"o":33.195,"t":"2026-10-16T16:40:00Z","v":4499,"vw":33.187154},{"c":33.115,"h":33.24,"l":33.075,"n":428,"o":33.195,"t":"2026-10-16T16:45:00Z","v":37405,"vw":33.139272},{"c":33.1,"h":33.22,"l":33.06,"n":466,"o":33.105,"t":"2026-10-16T16:50:00Z","v":45814,"vw":33.155762},{"c":33.06,"h":33.1,"l":33.03,"n":120,"o":33.09,"t":"2026-10-16T16:55:00Z","v":5481,"vw":33.079412},{"c":33.04,"h":33.11,"l":33.04,"n":187,"o":33.065,"t":"2026-10-16T17:00:00Z","v":9768,"vw":33.065835},{"c":33.06,"h":33.06,"l":33.03,"n":147,"o":33.06,"t":"2026-10-16T17:05:00Z","v":5973,"vw":33.044729},{"c":33.04,"h":33.04,"l":32.92,"n":354,"o":33.04,"t":"2026-10-16T17:10:00Z","v":16871,"vw":32.988699},{"c":32.97,"h":33.075,"l":32.96,"n":168,"o":33.055,"t":"2026-10-16T17:15:00Z","v":8124,"vw":33.042111},{"c":33.02,"h":33.03,"l":32.97,"n":193,"o":32.97,"t":"2026-10-16T17:20:00Z","v":7968,"vw":32.994306},{"c":33.0201,"h":33.045,"l":32.9517,"n":150,"o":33,"t":"2026-10-16T17:25:00Z","v":6711,"vw":32.992464},{"c":33.085,"h":33.11,"l":33.03,"n":270,"o":33.03,"t":"2026-10-16T17:30:00Z","v":14769,"vw":33.065304},{"c":32.955,"h":33.07,"l":32.95,"n":280,"o":33.04,"t":"2026-10-16T17:35:00Z","v":13860,"vw":33.007538},{"c":33.04,"h":33.06,"l":32.935,"n":178,"o":32.935,"t":"2026-10-16T17:40:00Z","v":8224,"vw":33.012306},{"c":32.97,"h":33.05,"l":32.92,"n":241,"o":33.025,"t":"2026-10-16T17:45:00Z","v":11333,"vw":32.975687},{"c":32.98,"h":33.06,"l":32.96,"n":182,"o":32.97,"t":"2026-10-16T17:50:00Z","v":7848,"vw":33.007385},{"c":32.88,"h":32.985,"l":32.865,"n":187,"o":32.985,"t":"2026-10-16T17:55:00Z","v":9899,"vw":32.904103},{"c":32.81,"h":32.88,"l":32.785,"n":245,"o":32.88,"t":"2026-10-16T18:00:00Z","v":10609,"vw":32.840764},{"c":32.875,"h":32.88,"l":32.8025,"n":183,"o":32.805,"t":"2026-10-16T18:05:00Z","v":7948,"vw":32.843536},{"c":32.81,"h":32.86,"l":32.81,"n":213,"o":32.86,"t":"2026-10-16T18:10:00Z","v":11134,"vw":32.833523},{"c":32.78,"h":32.83,"l":32.74,"n":268,"o":32.81,"t":"2026-10-16T18:15:00Z","v":11273,"vw":32.780721},{"c":32.74,"h":32.78,"l":32.74,"n":211,"o":32.76,"t":"2026-10-16T18:20:00Z","v":8533,"vw":32.757317},{"c":32.75,"h":32.76,"l":32.69,"n":298,"o":32.76,"t":"2026-10-16T18:25:00Z","v":13499,"vw":32.724097},{"c":32.845,"h":32.87,"l":32.72,"n":307,"o":32.74,"t":"2026-10-16T18:30:00Z","v":15290,"vw":32.773316},{"c":32.85,"h":32.85,"l":32.74,"n":213,"o":32.8301,"t":"2026-10-16T18:35:00Z","v":14105,"vw":32.819263},{"c":32.72,"h":32.84,"l":32.65,"n":430,"o":32.84,"t":"2026-10-16T18:40:00Z","v":30631,"vw":32.778394},{"c":32.835,"h":32.88,"l":32.6901,"n":224,"o":32.715,"t":"2026-10-16T18:45:00Z","v":10017,"vw":32.768517},{"c":32.92,"h":32.92,"l":32.785,"n":212,"o":32.83,"t":"2026-10-16T18:50:00Z","v":9582,"vw":32.839637},{"c":32.91,"h":32.97,"l":32.85,"n":281,"o":32.92,"t":"2026-10-16T18:55:00Z","v":11879,"vw":32.879054},{"c":32.94,"h":33,"l":32.89,"n":308,"o":32.91,"t":"2026-10-16T19:00:00Z","v":17835,"vw":32.951563},{"c":32.95,"h":33.025,"l":32.935,"n":290,"o":32.955,"t":"2026-10-16T19:05:00Z","v":16490,"vw":32.974346},{"c":33.13,"h":33.1625,"l":32.95,"n":369,"o":32.97,"t":"2026-10-16T19:10:00Z","v":23628,"vw":33.039761},{"c":33.11,"h":33.15,"l":33.07,"n":274,"o":33.13,"t":"2026-10-16T19:15:00Z","v":12638,"vw":33.112468},{"c":33.17,"h":33.2,"l":33.08,"n":274,"o":33.11,"t":"2026-10-16T19:20:00Z","v":14256,"vw":33.138698},{"c":33.135,"h":33.18,"l":33.075,"n":364,"o":33.17,"t":"2026-10-16T19:25:00Z","v":19983,"vw":33.120544},{"c":33.22,"h":33.22,"l":33.15,"n":342,"o":33.15,"t":"2026-10-16T19:30:00Z","v":16880,"vw":33.183072},{"c":33.225,"h":33.24,"l":33.12,"n":476,"o":33.22,"t":"2026-10-16T19:35:00Z","v":22616,"vw":33.188727},{"c":33.17,"h":33.225,"l":33.15,"n":359,"o":33.225,"t":"2026-10-16T19:40:00Z","v":18270,"vw":33.181668},{"c":33.2,"h":33.26,"l":33.16,"n":463,"o":33.17,"t":"2026-10-16T19:45:00Z","v":26858,"vw":33.198155},{"c":33.295,"h":33.34,"l":33.18,"n":724,"o":33.19,"t":"2026-10-16T19:50:00Z","v":41800,"vw":33.269882},{"c":33.31,"h":33.42,"l":33.27,"n":2456,"o":33.305,"t":"2026-10-16T19:55:00Z","v":165720,"vw":33.342129},{"c":33.31,"h":33.31,"l":33.31,"n":51,"o":33.31,"t":"2026-10-16T20:00:00Z","v":300524,"vw":33.31},{"c":33.185,"h":33.255,"l":32.972,"n":58,"o":33.1,"t":"2026-10-19T13:30:00Z","v":16286,"vw":33.125198},{"c":32.93,"h":33.0823,"l":32.78,"n":252,"o":32.97,"t":"2026-10-19T13:35:00Z","v":16311,"vw":32.978457},{"c":32.9,"h":33.1015,"l":32.69,"n":73,"o":33.1015,"t":"2026-10-19T13:40:00Z","v":3637,"vw":32.947735},{"c":32.755,"h":32.898,"l":32.75,"n":30,"o":32.78,"t":"2026-10-19T13:45:00Z","v":2094,"vw":32.844398},{"c":32.54,"h":32.73,"l":32.27,"n":299,"o":32.73,"t":"2026-10-19T13:50:00Z","v":15097,"vw":32.523044},{"c":32.6,"h":32.66,"l":32.54,"n":173,"o":32.55,"t":"2026-10-19T13:55:00Z","v":9347,"vw":32.599246},{"c":32.745,"h":32.745,"l":32.585,"n":173,"o":32.585,"t":"2026-10-19T14:00:00Z","v":11574,"vw":32.665071},{"c":32.61,"h":32.77,"l":32.61,"n":109,"o":32.7,"t":"2026-10-19T14:05:00Z","v":3464,"vw":32.705393},{"c":32.615,"h":32.77,"l":32.56,"n":199,"o":32.62,"t":"2026-10-19T14:10:00Z","v":22128,"vw":32.707239},{"c":32.74,"h":32.83,"l":32.56,"n":146,"o":32.625,"t":"2026-10-19T14:15:00Z","v":7139,"vw":32.695549},{"c":32.625,"h":32.74,"l":32.585,"n":135,"o":32.74,"t":"2026-10-19T14:20:00Z","v":5958,"vw":32.675786},{"c":32.73,"h":32.73,"l":32.62,"n":123,"o":32.625,"t":"2026-10-19T14:25:00Z","v":5631,"vw":32.667023},{"c":32.78,"h":32.78,"l":32.725,"n":108,"o":32.725,"t":"2026-10-19T14:30:00Z","v":5824,"vw":32.739046},{"c":32.99,"h":32.99,"l":32.76,"n":222,"o":32.79,"t":"2026-10-19T14:35:00Z","v":12557,"vw":32.855847},{"c":32.93,"h":33.05,"l":32.9,"n":170,"o":32.98,"t":"2026-10-19T14:40:00Z","v":8984,"vw":32.967902},{"c":32.84,"h":32.9265,"l":32.83,"n":182,"o":32.9,"t":"2026-10-19T14:45:00Z","v":9915,"vw":32.889041},{"c":32.88,"h":32.93,"l":32.84,"n":140,"o":32.84,"t":"2026-10-19T14:50:00Z","v":4733,"vw":32.903135},{"c":32.87,"h":32.91,"l":32.87,"n":112,"o":32.9,"t":"2026-10-19T14:55:00Z","v":3175,"vw":32.89},{"c":32.93,"h":32.95,"l":32.885,"n":145,"o":32.885,"t":"2026-10-19T15:00:00Z","v":3515,"vw":32.914987},{"c":32.98,"h":33.015,"l":32.94,"n":150,"o":32.95,"t":"2026-10-19T15:05:00Z","v":5379,"vw":32.970125},{"c":33.07,"h":33.1,"l":32.99,"n":241,"o":32.99,"t":"2026-10-19T15:10:00Z","v":16247,"vw":33.048219},{"c":33,"h":33.1,"l":32.99,"n":307,"o":33.075,"t":"2026-10-19T15:15:00Z","v":13895,"vw":33.042717},{"c":32.995,"h":33.04,"l":32.995,"n":195,"o":33,"t":"2026-10-19T15:20:00Z","v":7649,"vw":33.014876},{"c":32.99,"h":32.99,"l":32.91,"n":262,"o":32.98,"t":"2026-10-19T15:25:00Z","v":14499,"vw":32.946077},{"c":32.91,"h":32.97,"l":32.91,"n":86,"o":32.97,"t":"2026-10-19T15:30:00Z","v":3202,"vw":32.947205},{"c":32.93,"h":32.94,"l":32.925,"n":119,"o":32.94,"t":"2026-10-19T15:35:00Z","v":4203,"vw":32.933573},{"c":32.925,"h":32.95,"l":32.91,"n":227,"o":32.935,"t":"2026-10-19T15:40:00Z","v":13423,"vw":32.937532},{"c":32.975,"h":33.02,"l":32.925,"n":186,"o":32.95,"t":"2026-10-19T15:45:00Z","v":7869,"vw":32.974728},{"c":32.92,"h":32.99,"l":32.895,"n":180,"o":32.97,"t":"2026-10-19T15:50:00Z","v":8685,"vw":32.938217},{"c":32.99,"h":32.99,"l":32.9,"n":109,"o":32.9,"t":"2026-10-19T15:55:00Z","v":3746,"vw":32.946553},{"c":33.055,"h":33.08,"l":32.99,"n":171,"o":32.99,"t":"2026-10-19T16:00:00Z","v":8095,"vw":33.030817},{"c":33.08,"h":33.08,"l":32.995,"n":149,"o":33.065,"t":"2026-10-19T16:05:00Z","v":6208,"vw":33.029559},{"c":33.07,"h":33.07,"l":33.015,"n":88,"o":33.055,"t":"2026-10-19T16:10:00Z","v":3148,"vw":33.046},{"c":33.05,"h":33.09,"l":33.04,"n":150,"o":33.09,"t":"2026-10-19T16:15:00Z","v":3152,"vw":33.064354},{"c":33,"h":33.045,"l":33,"n":211,"o":33.045,"t":"2026-10-19T16:20:00Z","v":8259,"vw":33.024819},{"c":32.99,"h":33,"l":32.98,"n":75,"o":33,"t":"2026-10-19T16:25:00Z","v":1962,"vw":32.990415},{"c":32.985,"h":33.01,"l":32.95,"n":160,"o":33,"t":"2026-10-19T16:30:00Z","v":5137,"vw":32.98625},{"c":32.99,"h":33.01,"l":32.99,"n":70,"o":33,"t":"2026-10-19T16:35:00Z","v":2670,"vw":32.999214},{"c":32.955,"h":33.01,"l":32.93,"n":308,"o":32.985,"t":"2026-10-19T16:40:00Z","v":20744,"vw":32.946404},{"c":32.86,"h":32.96,"l":32.84,"n":190,"o":32.95,"t":"2026-10-19T16:45:00Z","v":10984,"vw":32.915858},{"c":32.865,"h":32.89,"l":32.86,"n":81,"o":32.87,"t":"2026-10-19T16:50:00Z","v":3101,"vw":32.87642},{"c":32.87,"h":32.88,"l":32.82,"n":150,"o":32.85,"t":"2026-10-19T16:55:00Z","v":6170,"vw":32.842413},{"c":32.85,"h":32.91,"l":32.84,"n":262,"o":32.84,"t":"2026-10-19T17:00:00Z","v":21011,"vw":32.862648},{"c":32.8,"h":32.87,"l":32.74,"n":371,"o":32.86,"t":"2026-10-19T17:05:00Z","v":36669,"vw":32.785135},{"c":32.8403,"h":32.8403,"l":32.805,"n":125,"o":32.81,"t":"2026-10-19T17:10:00Z","v":4614,"vw":32.819135},{"c":32.87,"h":32.89,"l":32.845,"n":162,"o":32.845,"t":"2026-10-19T17:15:00Z","v":5997,"vw":32.864549},{"c":32.77,"h":32.88,"l":32.77,"n":155,"o":32.88,"t":"2026-10-19T17:20:00Z","v":8182,"vw":32.838816},{"c":32.78,"h":32.7808,"l":32.74,"n":156,"o":32.7808,"t":"2026-10-19T17:25:00Z","v":5057,"vw":32.755447},{"c":32.75,"h":32.78,"l":32.75,"n":105,"o":32.755,"t":"2026-10-19T17:30:00Z","v":6553,"vw":32.755008},{"c":32.85,"h":32.855,"l":32.73,"n":288,"o":32.75,"t":"2026-10-19T17:35:00Z","v":16523,"vw":32.790382},{"c":32.85,"h":32.88,"l":32.84,"n":137,"o":32.85,"t":"2026-10-19T17:40:00Z","v":5251,"vw":32.858324},{"c":32.82,"h":32.84,"l":32.82,"n":135,"o":32.84,"t":"2026-10-19T17:45:00Z","v":4218,"vw":32.826797},{"c":32.85,"h":32.855,"l":32.82,"n":193,"o":32.83,"t":"2026-10-19T17:50:00Z","v":9836,"vw":32.835743},{"c":32.92,"h":32.92,"l":32.86,"n":152,"o":32.86,"t":"2026-10-19T17:55:00Z","v":6018,"vw":32.897333},{"c":32.905,"h":32.96,"l":32.9,"n":173,"o":32.915,"t":"2026-10-19T18:00:00Z","v":8049,"vw":32.91439},{"c":32.84,"h":32.92,"l":32.84,"n":229,"o":32.905,"t":"2026-10-19T18:05:00Z","v":9868,"vw":32.882385},{"c":32.88,"h":32.89,"l":32.835,"n":160,"o":32.845,"t":"2026-10-19T18:10:00Z","v":9662,"vw":32.847672},{"c":32.85,"h":32.89,"l":32.85,"n":110,"o":32.875,"t":"2026-10-19T18:15:00Z","v":3802,"vw":32.868442},{"c":32.9,"h":32.91,"l":32.84,"n":194,"o":32.855,"t":"2026-10-19T18:20:00Z","v":9613,"vw":32.868472},{"c":32.885,"h":32.92,"l":32.88,"n":157,"o":32.9,"t":"2026-10-19T18:25:00Z","v":7213,"vw":32.896217},{"c":32.89,"h":32.9,"l":32.865,"n":197,"o":32.88,"t":"2026-10-19T18:30:00Z","v":8305,"vw":32.881033},{"c":32.855,"h":32.9,"l":32.855,"n":200,"o":32.9,"t":"2026-10-19T18:35:00Z","v":9853,"vw":32.867953},{"c":32.73,"h":32.87,"l":32.65,"n":544,"o":32.86,"t":"2026-10-19T18:40:00Z","v":36707,"vw":32.729116},{"c":32.78,"h":32.81,"l":32.735,"n":263,"o":32.74,"t":"2026-10-19T18:45:00Z","v":12801,"vw":32.771765},{"c":32.7799,"h":32.79,"l":32.7498,"n":173,"o":32.785,"t":"2026-10-19T18:50:00Z","v":8080,"vw":32.771487},{"c":32.81,"h":32.86,"l":32.78,"n":208,"o":32.78,"t":"2026-10-19T18:55:00Z","v":9350,"vw":32.824422},{"c":32.83,"h":32.84,"l":32.8001,"n":194,"o":32.815,"t":"2026-10-19T19:00:00Z","v":7919,"vw":32.820279},{"c":32.85,"h":32.87,"l":32.79,"n":286,"o":32.815,"t":"2026-10-19T19:05:00Z","v":13923,"vw":32.830614},{"c":32.8,"h":32.845,"l":32.78,"n":255,"o":32.82,"t":"2026-10-19T19:10:00Z","v":10243,"vw":32.800972},{"c":32.84,"h":32.84,"l":32.79,"n":291,"o":32.8,"t":"2026-10-19T19:15:00Z","v":14460,"vw":32.804967},{"c":32.89,"h":32.89,"l":32.84,"n":288,"o":32.84,"t":"2026-10-19T19:20:00Z","v":9657,"vw":32.867113},{"c":32.86,"h":32.9,"l":32.855,"n":386,"o":32.89,"t":"2026-10-19T19:25:00Z","v":12213,"vw":32.868061},{"c":32.885,"h":32.905,"l":32.83,"n":461,"o":32.86,"t":"2026-10-19T19:30:00Z","v":19614,"vw":32.861351},{"c":32.865,"h":32.91,"l":32.855,"n":417,"o":32.885,"t":"2026-10-19T19:35:00Z","v":17192,"vw":32.886447},{"c":32.9,"h":32.94,"l":32.855,"n":550,"o":32.86,"t":"2026-10-19T19:40:00Z","v":29164,"vw":32.892789},{"c":32.85,"h":32.94,"l":32.835,"n":737,"o":32.9,"t":"2026-10-19T19:45:00Z","v":35406,"vw":32.875295},{"c":32.79,"h":32.86,"l":32.79,"n":656,"o":32.86,"t":"2026-10-19T19:50:00Z","v":33629,"vw":32.818848},{"c":32.88,"h":32.89,"l":32.73,"n":2441,"o":32.8,"t":"2026-10-19T19:55:00Z","v":154190,"vw":32.844399},{"c":32.87,"h":32.87,"l":32.87,"n":53,"o":32.87,"t":"2026-10-19T20:00:00Z","v":263433,"vw":32.87},{"c":32.87,"h":32.87,"l":32.87,"n":1,"o":32.87,"t":"2026-10-19T20:05:00Z","v":209,"vw":32.87},{"c":33.535,"h":33.62,"l":32.925,"n":41,"o":33.2,"t":"2026-10-20T13:30:00Z","v":12774,"vw":33.206605},{"c":33.58,"h":33.58,"l":33.27,"n":79,"o":33.36,"t":"2026-10-20T13:35:00Z","v":3333,"vw":33.345901},{"c":33.7,"h":33.7,"l":33.485,"n":149,"o":33.525,"t":"2026-10-20T13:40:00Z","v":10252,"vw":33.618125},{"c":33.735,"h":33.745,"l":33.7,"n":49,"o":33.7,"t":"2026-10-20T13:45:00Z","v":2113,"vw":33.729498},{"c":33.735,"h":33.94,"l":33.735,"n":189,"o":33.745,"t":"2026-10-20T13:50:00Z","v":15989,"vw":33.88917},{"c":33.805,"h":33.82,"l":33.67,"n":82,"o":33.765,"t":"2026-10-20T13:55:00Z","v":3021,"vw":33.755277},{"c":33.525,"h":33.8,"l":33.525,"n":170,"o":33.77,"t":"2026-10-20T14:00:00Z","v":6915,"vw":33.721873},{"c":33.57,"h":33.57,"l":33.41,"n":134,"o":33.5,"t":"2026-10-20T14:05:00Z","v":4510,"vw":33.495563},{"c":33.535,"h":33.58,"l":33.535,"n":53,"o":33.58,"t":"2026-10-20T14:10:00Z","v":757,"vw":33.55},{"c":33.425,"h":33.51,"l":33.39,"n":469,"o":33.48,"t":"2026-10-20T14:15:00Z","v":24526,"vw":33.44462},{"c":33.48,"h":33.51,"l":33.42,"n":173,"o":33.42,"t":"2026-10-20T14:20:00Z","v":4636,"vw":33.472243},{"c":33.385,"h":33.42,"l":33.3075,"n":207,"o":33.41,"t":"2026-10-20T14:25:00Z","v":5595,"vw":33.353291},{"c":33.565,"h":33.565,"l":33.405,"n":145,"o":33.45,"t":"2026-10-20T14:30:00Z","v":2828,"vw":33.464402},{"c":33.52,"h":33.52,"l":33.43,"n":36,"o":33.43,"t":"2026-10-20T14:35:00Z","v":989,"vw":33.4725},{"c":33.55,"h":33.57,"l":33.42,"n":178,"o":33.42,"t":"2026-10-20T14:40:00Z","v":5139,"vw":33.532843},{"c":33.57,"h":33.575,"l":33.525,"n":114,"o":33.525,"t":"2026-10-20T14:45:00Z","v":3816,"vw":33.562101},{"c":33.65,"h":33.69,"l":33.57,"n":194,"o":33.57,"t":"2026-10-20T14:50:00Z","v":4689,"vw":33.637332},{"c":33.67,"h":33.75,"l":33.605,"n":257,"o":33.64,"t":"2026-10-20T14:55:00Z","v":6604,"vw":33.67075},{"c":33.73,"h":33.76,"l":33.69,"n":219,"o":33.69,"t":"2026-10-20T15:00:00Z","v":6878,"vw":33.716919},{"c":33.82,"h":33.82,"l":33.725,"n":232,"o":33.75,"t":"2026-10-20T15:05:00Z","v":11001,"vw":33.76363},{"c":33.79,"h":33.84,"l":33.74,"n":253,"o":33.82,"t":"2026-10-20T15:10:00Z","v":7456,"vw":33.794718},{"c":33.885,"h":33.89,"l":33.805,"n":189,"o":33.805,"t":"2026-10-20T15:15:00Z","v":3575,"vw":33.852739},{"c":33.765,"h":33.88,"l":33.765,"n":223,"o":33.8,"t":"2026-10-20T15:20:00Z","v":6139,"vw":33.823824},{"c":33.705,"h":33.765,"l":33.69,"n":185,"o":33.765,"t":"2026-10-20T15:25:00Z","v":4838,"vw":33.729641},{"c":33.615,"h":33.65,"l":33.6,"n":169,"o":33.65,"t":"2026-10-20T15:30:00Z","v":7365,"vw":33.629806},{"c":33.75,"h":33.77,"l":33.615,"n":200,"o":33.615,"t":"2026-10-20T15:35:00Z","v":8777,"vw":33.668611},{"c":33.89,"h":33.89,"l":33.75,"n":168,"o":33.75,"t":"2026-10-20T15:40:00Z","v":5870,"vw":33.844231},{"c":33.88,"h":33.885,"l":33.845,"n":154,"o":33.855,"t":"2026-10-20T15:45:00Z","v":3125,"vw":33.87412},{"c":33.87,"h":33.89,"l":33.83,"n":111,"o":33.84,"t":"2026-10-20T15:50:00Z","v":2934,"vw":33.857452},{"c":33.845,"h":33.87,"l":33.83,"n":130,"o":33.87,"t":"2026-10-20T15:55:00Z","v":3240,"vw":33.850757},{"c":33.93,"h":33.93,"l":33.83,"n":273,"o":33.85,"t":"2026-10-20T16:00:00Z","v":9778,"vw":33.871439},{"c":33.89,"h":33.93,"l":33.86,"n":191,"o":33.93,"t":"2026-10-20T16:05:00Z","v":7070,"vw":33.891229},{"c":33.975,"h":33.985,"l":33.89,"n":521,"o":33.9,"t":"2026-10-20T16:10:00Z","v":16487,"vw":33.935332},{"c":33.92,"h":34.01,"l":33.92,"n":177,"o":34.01,"t":"2026-10-20T16:15:00Z","v":5354,"vw":33.969833},{"c":33.91,"h":33.925,"l":33.89,"n":95,"o":33.925,"t":"2026-10-20T16:20:00Z","v":2677,"vw":33.909117},{"c":33.95,"h":33.97,"l":33.92,"n":184,"o":33.93,"t":"2026-10-20T16:25:00Z","v":6258,"vw":33.939853},{"c":33.99,"h":34,"l":33.95,"n":144,"o":33.965,"t":"2026-10-20T16:30:00Z","v":5304,"vw":33.973329},{"c":34,"h":34.02,"l":33.97,"n":78,"o":33.97,"t":"2026-10-20T16:35:00Z","v":2252,"vw":34.000252},{"c":34.16,"h":34.16,"l":34.01,"n":223,"o":34.02,"t":"2026-10-20T16:40:00Z","v":13615,"vw":34.059788},{"c":34.32,"h":34.32,"l":34.15,"n":266,"o":34.19,"t":"2026-10-20T16:45:00Z","v":13352,"vw":34.262848},{"c":34.24,"h":34.335,"l":34.24,"n":159,"o":34.31,"t":"2026-10-20T16:50:00Z","v":5278,"vw":34.290822},{"c":34.285,"h":34.34,"l":34.23,"n":74,"o":34.29,"t":"2026-10-20T16:55:00Z","v":1504,"vw":34.295},{"c":34.305,"h":34.31,"l":34.3,"n":199,"o":34.31,"t":"2026-10-20T17:00:00Z","v":4630,"vw":34.301648},{"c":34.365,"h":34.39,"l":34.275,"n":243,"o":34.28,"t":"2026-10-20T17:05:00Z","v":8856,"vw":34.320953},{"c":34.285,"h":34.39,"l":34.27,"n":289,"o":34.37,"t":"2026-10-20T17:10:00Z","v":12361,"vw":34.336266},{"c":34.255,"h":34.3,"l":34.24,"n":125,"o":34.3,"t":"2026-10-20T17:15:00Z","v":5001,"vw":34.278599},{"c":34.245,"h":34.3,"l":34.22,"n":159,"o":34.27,"t":"2026-10-20T17:20:00Z","v":6280,"vw":34.263259},{"c":34.13,"h":34.2451,"l":34.11,"n":401,"o":34.245,"t":"2026-10-20T17:25:00Z","v":32685,"vw":34.196436},{"c":34.085,"h":34.18,"l":34.08,"n":187,"o":34.15,"t":"2026-10-20T17:30:00Z","v":9149,"vw":34.141705},{"c":34.06,"h":34.14,"l":34.04,"n":232,"o":34.085,"t":"2026-10-20T17:35:00Z","v":9961,"vw":34.085009},{"c":33.95,"h":34.06,"l":33.95,"n":209,"o":34.06,"t":"2026-10-20T17:40:00Z","v":10928,"vw":33.999248},{"c":33.95,"h":34.04,"l":33.95,"n":208,"o":33.97,"t":"2026-10-20T17:45:00Z","v":9367,"vw":33.977416},{"c":33.92,"h":33.97,"l":33.92,"n":157,"o":33.95,"t":"2026-10-20T17:50:00Z","v":6269,"vw":33.936919},{"c":33.92,"h":33.92,"l":33.885,"n":123,"o":33.92,"t":"2026-10-20T17:55:00Z","v":4176,"vw":33.902689},{"c":33.905,"h":33.945,"l":33.9,"n":273,"o":33.92,"t":"2026-10-20T18:00:00Z","v":9885,"vw":33.923327},{"c":33.79,"h":33.905,"l":33.785,"n":216,"o":33.905,"t":"2026-10-20T18:05:00Z","v":8643,"vw":33.851384},{"c":33.8,"h":33.805,"l":33.78,"n":150,"o":33.78,"t":"2026-10-20T18:10:00Z","v":7094,"vw":33.789325},{"c":33.795,"h":33.82,"l":33.79,"n":172,"o":33.8,"t":"2026-10-20T18:15:00Z","v":9145,"vw":33.804487},{"c":33.67,"h":33.785,"l":33.67,"n":233,"o":33.785,"t":"2026-10-20T18:20:00Z","v":8210,"vw":33.72183},{"c":33.665,"h":33.72,"l":33.66,"n":126,"o":33.67,"t":"2026-10-20T18:25:00Z","v":3975,"vw":33.690634},{"c":33.72,"h":33.72,"l":33.66,"n":147,"o":33.66,"t":"2026-10-20T18:30:00Z","v":6049,"vw":33.691497},{"c":33.67,"h":33.715,"l":33.665,"n":157,"o":33.715,"t":"2026-10-20T18:35:00Z","v":5516,"vw":33.683584},{"c":33.67,"h":33.7,"l":33.66,"n":186,"o":33.67,"t":"2026-10-20T18:40:00Z","v":6746,"vw":33.684356},{"c":33.65,"h":33.7,"l":33.65,"n":212,"o":33.65,"t":"2026-10-20T18:45:00Z","v":8948,"vw":33.671381},{"c":33.68,"h":33.68,"l":33.65,"n":179,"o":33.65,"t":"2026-10-20T18:50:00Z","v":7305,"vw":33.663109},{"c":33.74,"h":33.765,"l":33.69,"n":333,"o":33.695,"t":"2026-10-20T18:55:00Z","v":14847,"vw":33.715777},{"c":33.64,"h":33.74,"l":33.64,"n":215,"o":33.74,"t":"2026-10-20T19:00:00Z","v":10348,"vw":33.698086},{"c":33.63,"h":33.645,"l":33.62,"n":133,"o":33.645,"t":"2026-10-20T19:05:00Z","v":5680,"vw":33.627859},{"c":33.5,"h":33.6,"l":33.5,"n":245,"o":33.6,"t":"2026-10-20T19:10:00Z","v":9486,"vw":33.541014},{"c":33.61,"h":33.61,"l":33.5,"n":181,"o":33.5,"t":"2026-10-20T19:15:00Z","v":6810,"vw":33.55249},{"c":33.61,"h":33.62,"l":33.56,"n":187,"o":33.615,"t":"2026-10-20T19:20:00Z","v":8968,"vw":33.590584},{"c":33.6,"h":33.62,"l":33.58,"n":254,"o":33.615,"t":"2026-10-20T19:25:00Z","v":11110,"vw":33.59893},{"c":33.705,"h":33.71,"l":33.61,"n":374,"o":33.61,"t":"2026-10-20T19:30:00Z","v":17486,"vw":33.650705},{"c":33.75,"h":33.75,"l":33.635,"n":357,"o":33.71,"t":"2026-10-20T19:35:00Z","v":18407,"vw":33.673914},{"c":33.79,"h":33.8,"l":33.71,"n":520,"o":33.75,"t":"2026-10-20T19:40:00Z","v":22600,"vw":33.741856},{"c":33.75,"h":33.81,"l":33.7,"n":798,"o":33.7962,"t":"2026-10-20T19:45:00Z","v":40214,"vw":33.764719},{"c":33.785,"h":33.82,"l":33.74,"n":642,"o":33.74,"t":"2026-10-20T19:50:00Z","v":37126,"vw":33.792451},{"c":33.84,"h":33.91,"l":33.73,"n":2365,"o":33.78,"t":"2026-10-20T19:55:00Z","v":143157,"vw":33.811898},{"c":33.85,"h":33.85,"l":33.85,"n":70,"o":33.85,"t":"2026-10-20T20:00:00Z","v":328480,"vw":33.85},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-21T11:00:00Z","v":100,"vw":34},{"c":34.22,"h":34.4,"l":34.01,"n":112,"o":34.1,"t":"2026-10-21T13:30:00Z","v":16131,"vw":34.12474},{"c":34.26,"h":34.26,"l":34.22,"n":86,"o":34.22,"t":"2026-10-21T13:35:00Z","v":4627,"vw":34.221402},{"c":34.52,"h":34.75,"l":34.39,"n":219,"o":34.4,"t":"2026-10-21T13:40:00Z","v":12675,"vw":34.569291},{"c":34.66,"h":34.68,"l":34.515,"n":141,"o":34.565,"t":"2026-10-21T13:45:00Z","v":7849,"vw":34.597535},{"c":34.7,"h":34.715,"l":34.58,"n":112,"o":34.69,"t":"2026-10-21T13:50:00Z","v":5447,"vw":34.601528},{"c":34.525,"h":34.62,"l":34.505,"n":101,"o":34.62,"t":"2026-10-21T13:55:00Z","v":6363,"vw":34.542179},{"c":34.37,"h":34.525,"l":34.365,"n":187,"o":34.525,"t":"2026-10-21T14:00:00Z","v":7138,"vw":34.423858},{"c":34.455,"h":34.5,"l":34.36,"n":101,"o":34.36,"t":"2026-10-21T14:05:00Z","v":4117,"vw":34.43978},{"c":34.6,"h":34.6,"l":34.44,"n":70,"o":34.46,"t":"2026-10-21T14:10:00Z","v":3767,"vw":34.516696},{"c":34.46,"h":34.5,"l":34.46,"n":102,"o":34.5,"t":"2026-10-21T14:15:00Z","v":4460,"vw":34.491894},{"c":34.525,"h":34.53,"l":34.435,"n":101,"o":34.465,"t":"2026-10-21T14:20:00Z","v":3443,"vw":34.4766},{"c":34.545,"h":34.58,"l":34.45,"n":120,"o":34.48,"t":"2026-10-21T14:25:00Z","v":7077,"vw":34.501384},{"c":34.485,"h":34.545,"l":34.48,"n":83,"o":34.545,"t":"2026-10-21T14:30:00Z","v":2948,"vw":34.497673},{"c":34.625,"h":34.66,"l":34.51,"n":134,"o":34.51,"t":"2026-10-21T14:35:00Z","v":7050,"vw":34.588989},{"c":34.57,"h":34.625,"l":34.57,"n":129,"o":34.625,"t":"2026-10-21T14:40:00Z","v":3706,"vw":34.595702},{"c":34.575,"h":34.64,"l":34.56,"n":150,"o":34.59,"t":"2026-10-21T14:45:00Z","v":5353,"vw":34.588106},{"c":34.695,"h":34.72,"l":34.59,"n":192,"o":34.63,"t":"2026-10-21T14:50:00Z","v":7252,"vw":34.672959},{"c":34.78,"h":34.79,"l":34.69,"n":134,"o":34.695,"t":"2026-10-21T14:55:00Z","v":4957,"vw":34.746158},{"c":34.865,"h":34.865,"l":34.76,"n":145,"o":34.78,"t":"2026-10-21T15:00:00Z","v":7876,"vw":34.803417},{"c":34.855,"h":34.9,"l":34.78,"n":176,"o":34.89,"t":"2026-10-21T15:05:00Z","v":5365,"vw":34.836386},{"c":34.865,"h":34.89,"l":34.85,"n":164,"o":34.855,"t":"2026-10-21T15:10:00Z","v":3536,"vw":34.85876},{"c":34.92,"h":34.9625,"l":34.85,"n":234,"o":34.87,"t":"2026-10-21T15:15:00Z","v":7443,"vw":34.906665},{"c":34.89,"h":34.94,"l":34.89,"n":161,"o":34.92,"t":"2026-10-21T15:20:00Z","v":5396,"vw":34.917102},{"c":34.955,"h":34.98,"l":34.905,"n":134,"o":34.905,"t":"2026-10-21T15:25:00Z","v":3665,"vw":34.93967},{"c":34.905,"h":34.96,"l":34.87,"n":289,"o":34.96,"t":"2026-10-21T15:30:00Z","v":17066,"vw":34.920501},{"c":34.95,"h":34.95,"l":34.905,"n":134,"o":34.905,"t":"2026-10-21T15:35:00Z","v":7224,"vw":34.921467},{"c":35.025,"h":35.025,"l":34.94,"n":185,"o":34.945,"t":"2026-10-21T15:40:00Z","v":6385,"vw":34.981759},{"c":34.91,"h":35.08,"l":34.9,"n":419,"o":35.025,"t":"2026-10-21T15:45:00Z","v":31103,"vw":34.975555},{"c":34.98,"h":34.98,"l":34.91,"n":209,"o":34.91,"t":"2026-10-21T15:50:00Z","v":7865,"vw":34.937307},{"c":35.025,"h":35.025,"l":34.92,"n":239,"o":34.94,"t":"2026-10-21T15:55:00Z","v":13822,"vw":34.966655},{"c":35.02,"h":35.05,"l":34.98,"n":124,"o":34.99,"t":"2026-10-21T16:00:00Z","v":3674,"vw":35.00659},{"c":35.02,"h":35.03,"l":35.02,"n":82,"o":35.02,"t":"2026-10-21T16:05:00Z","v":1694,"vw":35.0225},{"c":34.93,"h":35.03,"l":34.93,"n":182,"o":35.025,"t":"2026-10-21T16:10:00Z","v":6598,"vw":34.972982},{"c":34.94,"h":34.95,"l":34.89,"n":186,"o":34.94,"t":"2026-10-21T16:15:00Z","v":6459,"vw":34.919638},{"c":34.97,"h":34.97,"l":34.93,"n":135,"o":34.94,"t":"2026-10-21T16:20:00Z","v":3607,"vw":34.945585},{"c":34.945,"h":34.965,"l":34.935,"n":150,"o":34.965,"t":"2026-10-21T16:25:00Z","v":4345,"vw":34.948667},{"c":34.99,"h":34.99,"l":34.89,"n":180,"o":34.94,"t":"2026-10-21T16:30:00Z","v":6590,"vw":34.928104},{"c":35.075,"h":35.075,"l":34.97,"n":163,"o":34.975,"t":"2026-10-21T16:35:00Z","v":6308,"vw":34.99699},{"c":34.99,"h":35.07,"l":34.94,"n":329,"o":35.07,"t":"2026-10-21T16:40:00Z","v":16177,"vw":35.00162},{"c":34.96,"h":34.965,"l":34.91,"n":178,"o":34.95,"t":"2026-10-21T16:45:00Z","v":6693,"vw":34.942474},{"c":34.9,"h":34.955,"l":34.885,"n":113,"o":34.955,"t":"2026-10-21T16:50:00Z","v":4969,"vw":34.920314},{"c":34.895,"h":34.91,"l":34.85,"n":214,"o":34.9,"t":"2026-10-21T16:55:00Z","v":8279,"vw":34.884421},{"c":34.87,"h":34.89,"l":34.86,"n":134,"o":34.88,"t":"2026-10-21T17:00:00Z","v":3948,"vw":34.872424},{"c":34.85,"h":34.87,"l":34.835,"n":123,"o":34.87,"t":"2026-10-21T17:05:00Z","v":5359,"vw":34.84769},{"c":34.77,"h":34.855,"l":34.76,"n":208,"o":34.85,"t":"2026-10-21T17:10:00Z","v":9218,"vw":34.797379},{"c":34.78,"h":34.79,"l":34.7429,"n":118,"o":34.765,"t":"2026-10-21T17:15:00Z","v":4713,"vw":34.771065},{"c":34.78,"h":34.79,"l":34.76,"n":172,"o":34.785,"t":"2026-10-21T17:20:00Z","v":4949,"vw":34.775366},{"c":34.835,"h":34.84,"l":34.785,"n":158,"o":34.79,"t":"2026-10-21T17:25:00Z","v":3252,"vw":34.811085},{"c":34.81,"h":34.835,"l":34.8,"n":167,"o":34.835,"t":"2026-10-21T17:30:00Z","v":5425,"vw":34.819455},{"c":34.775,"h":34.83,"l":34.76,"n":157,"o":34.81,"t":"2026-10-21T17:35:00Z","v":5793,"vw":34.795604},{"c":34.84,"h":34.84,"l":34.775,"n":128,"o":34.775,"t":"2026-10-21T17:40:00Z","v":4546,"vw":34.810693},{"c":34.79,"h":34.86,"l":34.785,"n":276,"o":34.845,"t":"2026-10-21T17:45:00Z","v":18030,"vw":34.824191},{"c":34.82,"h":34.82,"l":34.78,"n":167,"o":34.78,"t":"2026-10-21T17:50:00Z","v":5878,"vw":34.799567},{"c":34.725,"h":34.83,"l":34.715,"n":327,"o":34.83,"t":"2026-10-21T17:55:00Z","v":11576,"vw":34.765912},{"c":34.71,"h":34.71,"l":34.68,"n":220,"o":34.7,"t":"2026-10-21T18:00:00Z","v":6380,"vw":34.699554},{"c":34.74,"h":34.74,"l":34.72,"n":127,"o":34.73,"t":"2026-10-21T18:05:00Z","v":3568,"vw":34.727727},{"c":34.71,"h":34.77,"l":34.71,"n":243,"o":34.75,"t":"2026-10-21T18:10:00Z","v":8955,"vw":34.74503},{"c":34.67,"h":34.73,"l":34.66,"n":230,"o":34.71,"t":"2026-10-21T18:15:00Z","v":13403,"vw":34.702087},{"c":34.685,"h":34.7,"l":34.665,"n":237,"o":34.665,"t":"2026-10-21T18:20:00Z","v":9480,"vw":34.688256},{"c":34.68,"h":34.69,"l":34.67,"n":215,"o":34.685,"t":"2026-10-21T18:25:00Z","v":8847,"vw":34.679373},{"c":34.71,"h":34.72,"l":34.68,"n":191,"o":34.68,"t":"2026-10-21T18:30:00Z","v":5639,"vw":34.691905},{"c":34.625,"h":34.71,"l":34.625,"n":287,"o":34.71,"t":"2026-10-21T18:35:00Z","v":16375,"vw":34.679472},{"c":34.59,"h":34.625,"l":34.58,"n":360,"o":34.625,"t":"2026-10-21T18:40:00Z","v":11869,"vw":34.597713},{"c":34.535,"h":34.58,"l":34.4735,"n":403,"o":34.57,"t":"2026-10-21T18:45:00Z","v":26568,"vw":34.513107},{"c":34.57,"h":34.59,"l":34.495,"n":244,"o":34.545,"t":"2026-10-21T18:50:00Z","v":9376,"vw":34.526819},{"c":34.425,"h":34.57,"l":34.425,"n":379,"o":34.57,"t":"2026-10-21T18:55:00Z","v":26694,"vw":34.487273},{"c":34.375,"h":34.41,"l":34.3,"n":389,"o":34.41,"t":"2026-10-21T19:00:00Z","v":11472,"vw":34.343493},{"c":34.46,"h":34.46,"l":34.27,"n":374,"o":34.375,"t":"2026-10-21T19:05:00Z","v":13774,"vw":34.356999},{"c":34.43,"h":34.48,"l":34.4,"n":324,"o":34.47,"t":"2026-10-21T19:10:00Z","v":9807,"vw":34.438264},{"c":34.49,"h":34.5,"l":34.415,"n":226,"o":34.415,"t":"2026-10-21T19:15:00Z","v":6778,"vw":34.471079},{"c":34.48,"h":34.5,"l":34.47,"n":208,"o":34.48,"t":"2026-10-21T19:20:00Z","v":7080,"vw":34.487724},{"c":34.565,"h":34.575,"l":34.46,"n":319,"o":34.46,"t":"2026-10-21T19:25:00Z","v":11676,"vw":34.528354},{"c":34.62,"h":34.675,"l":34.555,"n":352,"o":34.575,"t":"2026-10-21T19:30:00Z","v":12052,"vw":34.634917},{"c":34.635,"h":34.645,"l":34.6,"n":340,"o":34.645,"t":"2026-10-21T19:35:00Z","v":12589,"vw":34.619542},{"c":34.77,"h":34.77,"l":34.6286,"n":441,"o":34.635,"t":"2026-10-21T19:40:00Z","v":17088,"vw":34.678458},{"c":34.78,"h":34.8,"l":34.745,"n":513,"o":34.77,"t":"2026-10-21T19:45:00Z","v":20107,"vw":34.774322},{"c":34.74,"h":34.8,"l":34.73,"n":590,"o":34.77,"t":"2026-10-21T19:50:00Z","v":25966,"vw":34.765406},{"c":34.65,"h":34.77,"l":34.6,"n":1987,"o":34.74,"t":"2026-10-21T19:55:00Z","v":114694,"vw":34.682181},{"c":34.64,"h":34.64,"l":34.64,"n":49,"o":34.64,"t":"2026-10-21T20:00:00Z","v":240755,"vw":34.64},{"c":34.64,"h":34.64,"l":34.64,"n":1,"o":34.64,"t":"2026-10-21T20:35:00Z","v":567,"vw":34.64},{"c":35.43,"h":35.54,"l":34.69,"n":103,"o":34.69,"t":"2026-10-22T13:30:00Z","v":15360,"vw":34.785507},{"c":35.23,"h":35.48,"l":35.23,"n":37,"o":35.39,"t":"2026-10-22T13:35:00Z","v":1335,"vw":35.347668},{"c":35.505,"h":35.58,"l":35.325,"n":118,"o":35.37,"t":"2026-10-22T13:40:00Z","v":5851,"vw":35.478924},{"c":35.69,"h":35.88,"l":35.6,"n":91,"o":35.6,"t":"2026-10-22T13:45:00Z","v":4421,"vw":35.713464},{"c":35.49,"h":35.85,"l":35.39,"n":100,"o":35.78,"t":"2026-10-22T13:50:00Z","v":5024,"vw":35.560222},{"c":35.44,"h":35.51,"l":35.4,"n":135,"o":35.44,"t":"2026-10-22T13:55:00Z","v":5633,"vw":35.462457},{"c":35.5,"h":35.63,"l":35.34,"n":232,"o":35.48,"t":"2026-10-22T14:00:00Z","v":12622,"vw":35.462122},{"c":35.555,"h":35.57,"l":35.37,"n":150,"o":35.495,"t":"2026-10-22T14:05:00Z","v":8364,"vw":35.50191},{"c":35.675,"h":35.7,"l":35.501,"n":164,"o":35.535,"t":"2026-10-22T14:10:00Z","v":8001,"vw":35.610923},{"c":35.63,"h":35.7,"l":35.58,"n":178,"o":35.66,"t":"2026-10-22T14:15:00Z","v":8708,"vw":35.652017},{"c":35.56,"h":35.65,"l":35.52,"n":197,"o":35.63,"t":"2026-10-22T14:20:00Z","v":10742,"vw":35.598543},{"c":35.475,"h":35.55,"l":35.45,"n":109,"o":35.55,"t":"2026-10-22T14:25:00Z","v":7331,"vw":35.48383},{"c":35.4,"h":35.52,"l":35.4,"n":263,"o":35.475,"t":"2026-10-22T14:30:00Z","v":12653,"vw":35.466758},{"c":35.585,"h":35.63,"l":35.38,"n":214,"o":35.38,"t":"2026-10-22T14:35:00Z","v":36814,"vw":35.418435},{"c":35.685,"h":35.685,"l":35.585,"n":202,"o":35.585,"t":"2026-10-22T14:40:00Z","v":5523,"vw":35.626169},{"c":35.75,"h":35.765,"l":35.665,"n":176,"o":35.69,"t":"2026-10-22T14:45:00Z","v":5901,"vw":35.708099},{"c":35.84,"h":35.86,"l":35.775,"n":229,"o":35.775,"t":"2026-10-22T14:50:00Z","v":7273,"vw":35.815199},{"c":36.05,"h":36.07,"l":35.84,"n":259,"o":35.87,"t":"2026-10-22T14:55:00Z","v":12094,"vw":35.925384},{"c":36.21,"h":36.23,"l":35.96,"n":184,"o":36.04,"t":"2026-10-22T15:00:00Z","v":12973,"vw":36.065129},{"c":36.205,"h":36.25,"l":36.14,"n":241,"o":36.18,"t":"2026-10-22T15:05:00Z","v":18503,"vw":36.186423},{"c":36.3,"h":36.33,"l":36.2125,"n":253,"o":36.24,"t":"2026-10-22T15:10:00Z","v":9100,"vw":36.265208},{"c":36.24,"h":36.42,"l":36.19,"n":341,"o":36.29,"t":"2026-10-22T15:15:00Z","v":29016,"vw":36.328017},{"c":36.205,"h":36.295,"l":36.185,"n":248,"o":36.25,"t":"2026-10-22T15:20:00Z","v":12481,"vw":36.245818},{"c":36.17,"h":36.25,"l":36.15,"n":213,"o":36.205,"t":"2026-10-22T15:25:00Z","v":9592,"vw":36.196422},{"c":36.38,"h":36.38,"l":36.16,"n":339,"o":36.18,"t":"2026-10-22T15:30:00Z","v":22438,"vw":36.214808},{"c":36.33,"h":36.38,"l":36.28,"n":248,"o":36.36,"t":"2026-10-22T15:35:00Z","v":11369,"vw":36.336946},{"c":36.325,"h":36.385,"l":36.3,"n":228,"o":36.35,"t":"2026-10-22T15:40:00Z","v":8164,"vw":36.348729},{"c":36.49,"h":36.515,"l":36.335,"n":217,"o":36.39,"t":"2026-10-22T15:45:00Z","v":13842,"vw":36.451819},{"c":36.69,"h":36.72,"l":36.49,"n":281,"o":36.5,"t":"2026-10-22T15:50:00Z","v":11511,"vw":36.559864},{"c":36.86,"h":36.91,"l":36.65,"n":296,"o":36.65,"t":"2026-10-22T15:55:00Z","v":14662,"vw":36.760554},{"c":36.7,"h":36.79,"l":36.68,"n":382,"o":36.75,"t":"2026-10-22T16:00:00Z","v":20477,"vw":36.713256},{"c":36.78,"h":36.78,"l":36.695,"n":161,"o":36.72,"t":"2026-10-22T16:05:00Z","v":6707,"vw":36.744141},{"c":36.76,"h":36.76,"l":36.705,"n":214,"o":36.75,"t":"2026-10-22T16:10:00Z","v":7115,"vw":36.734113},{"c":36.78,"h":36.86,"l":36.745,"n":212,"o":36.76,"t":"2026-10-22T16:15:00Z","v":7121,"vw":36.791456},{"c":36.97,"h":37.08,"l":36.705,"n":802,"o":36.78,"t":"2026-10-22T16:20:00Z","v":68056,"vw":36.840844},{"c":37.08,"h":37.08,"l":36.99,"n":218,"o":36.99,"t":"2026-10-22T16:25:00Z","v":12924,"vw":37.030532},{"c":37.01,"h":37.09,"l":36.9,"n":896,"o":37.09,"t":"2026-10-22T16:30:00Z","v":94877,"vw":36.985919},{"c":36.68,"h":36.93,"l":36.65,"n":580,"o":36.905,"t":"2026-10-22T16:35:00Z","v":60068,"vw":36.828323},{"c":36.74,"h":36.77,"l":36.605,"n":677,"o":36.675,"t":"2026-10-22T16:40:00Z","v":143961,"vw":36.729337},{"c":36.795,"h":36.82,"l":36.7,"n":787,"o":36.76,"t":"2026-10-22T16:45:00Z","v":59156,"vw":36.757239},{"c":36.91,"h":36.91,"l":36.8,"n":163,"o":36.82,"t":"2026-10-22T16:50:00Z","v":5124,"vw":36.848123},{"c":36.94,"h":37.03,"l":36.79,"n":538,"o":36.91,"t":"2026-10-22T16:55:00Z","v":39146,"vw":36.956728},{"c":37.1225,"h":37.145,"l":36.96,"n":347,"o":36.98,"t":"2026-10-22T17:00:00Z","v":15350,"vw":37.067663},{"c":37.14,"h":37.24,"l":37.04,"n":532,"o":37.125,"t":"2026-10-22T17:05:00Z","v":23926,"vw":37.19094},{"c":36.955,"h":37.12,"l":36.955,"n":307,"o":37.12,"t":"2026-10-22T17:10:00Z","v":20810,"vw":37.056158},{"c":36.96,"h":37,"l":36.89,"n":155,"o":36.965,"t":"2026-10-22T17:15:00Z","v":10673,"vw":36.963886},{"c":36.96,"h":36.9865,"l":36.915,"n":269,"o":36.965,"t":"2026-10-22T17:20:00Z","v":13309,"vw":36.954903},{"c":36.96,"h":36.97,"l":36.9177,"n":330,"o":36.94,"t":"2026-10-22T17:25:00Z","v":10625,"vw":36.951361},{"c":36.92,"h":37.02,"l":36.91,"n":344,"o":36.965,"t":"2026-10-22T17:30:00Z","v":12218,"vw":36.983493},{"c":36.77,"h":36.925,"l":36.77,"n":266,"o":36.915,"t":"2026-10-22T17:35:00Z","v":9725,"vw":36.836553},{"c":36.865,"h":36.87,"l":36.775,"n":241,"o":36.79,"t":"2026-10-22T17:40:00Z","v":7989,"vw":36.836094},{"c":36.95,"h":36.97,"l":36.865,"n":542,"o":36.865,"t":"2026-10-22T17:45:00Z","v":37644,"vw":36.909873},{"c":36.92,"h":36.935,"l":36.9,"n":174,"o":36.93,"t":"2026-10-22T17:50:00Z","v":5456,"vw":36.925204},{"c":37.0102,"h":37.1,"l":36.93,"n":382,"o":36.96,"t":"2026-10-22T17:55:00Z","v":24771,"vw":36.997595},{"c":36.975,"h":36.985,"l":36.95,"n":237,"o":36.9501,"t":"2026-10-22T18:00:00Z","v":16589,"vw":36.956174},{"c":36.975,"h":37.07,"l":36.93,"n":353,"o":37.02,"t":"2026-10-22T18:05:00Z","v":16789,"vw":36.997071},{"c":37.01,"h":37.02,"l":36.975,"n":231,"o":36.994,"t":"2026-10-22T18:10:00Z","v":7045,"vw":37.008575},{"c":37.11,"h":37.125,"l":37,"n":231,"o":37,"t":"2026-10-22T18:15:00Z","v":46917,"vw":37.047754},{"c":37.05,"h":37.2,"l":37.04,"n":388,"o":37.135,"t":"2026-10-22T18:20:00Z","v":29241,"vw":37.100467},{"c":37.03,"h":37.0499,"l":36.99,"n":211,"o":37.02,"t":"2026-10-22T18:25:00Z","v":7081,"vw":37.009676},{"c":37.1,"h":37.14,"l":37.06,"n":464,"o":37.06,"t":"2026-10-22T18:30:00Z","v":35143,"vw":37.10016},{"c":37.15,"h":37.15,"l":37.06,"n":222,"o":37.085,"t":"2026-10-22T18:35:00Z","v":11441,"vw":37.087687},{"c":37.16,"h":37.16,"l":37.09,"n":359,"o":37.145,"t":"2026-10-22T18:40:00Z","v":14392,"vw":37.125149},{"c":36.965,"h":37.18,"l":36.92,"n":586,"o":37.16,"t":"2026-10-22T18:45:00Z","v":44949,"vw":37.052735},{"c":37.11,"h":37.11,"l":36.965,"n":483,"o":36.965,"t":"2026-10-22T18:50:00Z","v":22163,"vw":37.045142},{"c":37.29,"h":37.31,"l":37.13,"n":804,"o":37.15,"t":"2026-10-22T18:55:00Z","v":53756,"vw":37.230146},{"c":37.38,"h":37.4202,"l":37.275,"n":420,"o":37.275,"t":"2026-10-22T19:00:00Z","v":18271,"vw":37.339685},{"c":37.49,"h":37.52,"l":37.35,"n":324,"o":37.355,"t":"2026-10-22T19:05:00Z","v":14441,"vw":37.461308},{"c":37.37,"h":37.54,"l":37.3322,"n":730,"o":37.52,"t":"2026-10-22T19:10:00Z","v":56091,"vw":37.437982},{"c":37.235,"h":37.43,"l":37.23,"n":547,"o":37.38,"t":"2026-10-22T19:15:00Z","v":51799,"vw":37.333329},{"c":37.43,"h":37.44,"l":37.23,"n":458,"o":37.24,"t":"2026-10-22T19:20:00Z","v":27317,"vw":37.349115},{"c":37.33,"h":37.48,"l":37.315,"n":758,"o":37.44,"t":"2026-10-22T19:25:00Z","v":54027,"vw":37.424652},{"c":37.3725,"h":37.39,"l":37.29,"n":682,"o":37.34,"t":"2026-10-22T19:30:00Z","v":33045,"vw":37.340951},{"c":37.375,"h":37.435,"l":37.19,"n":977,"o":37.36,"t":"2026-10-22T19:35:00Z","v":65321,"vw":37.308797},{"c":37.485,"h":37.515,"l":37.37,"n":1151,"o":37.37,"t":"2026-10-22T19:40:00Z","v":86496,"vw":37.461113},{"c":37.7,"h":37.7,"l":37.47,"n":1169,"o":37.49,"t":"2026-10-22T19:45:00Z","v":78373,"vw":37.550485},{"c":37.815,"h":37.86,"l":37.67,"n":1694,"o":37.69,"t":"2026-10-22T19:50:00Z","v":97341,"vw":37.770216},{"c":37.71,"h":37.89,"l":37.6,"n":4725,"o":37.83,"t":"2026-10-22T19:55:00Z","v":339190,"vw":37.721432},{"c":37.68,"h":37.72,"l":37.68,"n":39,"o":37.72,"t":"2026-10-22T20:00:00Z","v":587319,"vw":37.680051},{"c":38.5,"h":38.5,"l":38,"n":11,"o":38,"t":"2026-10-22T20:15:00Z","v":1760,"vw":38.137959},{"c":42,"h":42,"l":41,"n":22,"o":41,"t":"2026-10-22T20:30:00Z","v":812,"vw":41.622},{"c":42.5,"h":42.51,"l":42.5,"n":15,"o":42.51,"t":"2026-10-22T20:35:00Z","v":485,"vw":42.505},{"c":41.2,"h":41.2,"l":41.2,"n":11,"o":41.2,"t":"2026-10-22T20:40:00Z","v":197,"vw":41.2},{"c":42,"h":42,"l":41.565,"n":8,"o":41.6,"t":"2026-10-22T20:45:00Z","v":517,"vw":41.74125},{"c":42,"h":42,"l":42,"n":11,"o":42,"t":"2026-10-22T21:10:00Z","v":757,"vw":42},{"c":41.5,"h":41.51,"l":41.5,"n":3,"o":41.51,"t":"2026-10-22T21:15:00Z","v":420,"vw":41.505},{"c":41.5,"h":41.5,"l":41.5,"n":2,"o":41.5,"t":"2026-10-22T21:20:00Z","v":1196,"vw":41.5}],"history":[{"c":65.56,"h":66.6,"l":65.36,"n":20347,"o":66.35,"t":"2024-10-21T04:00:00Z","v":1528292,"vw":65.783976},{"c":65.7,"h":65.89,"l":64.97,"n":21349,"o":65.36,"t":"2024-10-22T04:00:00Z","v":1465944,"vw":65.517844},{"c":67.57,"h":68.8,"l":64,"n":33644,"o":64,"t":"2024-10-23T04:00:00Z","v":2741943,"vw":67.759449},{"c":68.75,"h":68.85,"l":67.565,"n":17715,"o":67.88,"t":"2024-10-24T04:00:00Z","v":1263598,"vw":68.381411},{"c":67.68,"h":69,"l":67.55,"n":18283,"o":68.98,"t":"2024-10-25T04:00:00Z","v":1126355,"vw":67.905488},{"c":69.14,"h":69.17,"l":68.05,"n":14971,"o":68.05,"t":"2024-10-28T04:00:00Z","v":842749,"vw":68.988043},{"c":69.44,"h":69.59,"l":68.17,"n":15328,"o":68.8,"t":"2024-10-29T04:00:00Z","v":1593542,"vw":69.138169},{"c":69.01,"h":70.29,"l":68.6,"n":13026,"o":69.24,"t":"2024-10-30T04:00:00Z","v":779317,"vw":69.106772},{"c":68.11,"h":69.12,"l":67.75,"n":13786,"o":69.12,"t":"2024-10-31T04:00:00Z","v":856844,"vw":68.216586},{"c":67.57,"h":68.88,"l":67.52,"n":14595,"o":68.13,"t":"2024-11-01T04:00:00Z","v":916026,"vw":67.934534},{"c":68.39,"h":68.57,"l":67.755,"n":11651,"o":67.8,"t":"2024-11-04T05:00:00Z","v":523248,"vw":68.335338},{"c":69.01,"h":69.13,"l":68.12,"n":12321,"o":68.12,"t":"2024-11-05T05:00:00Z","v":778879,"vw":68.890206},{"c":76.22,"h":76.3,"l":71.8,"n":30018,"o":71.8,"t":"2024-11-06T05:00:00Z","v":2103248,"vw":74.941337},{"c":75.8,"h":76.46,"l":75.1,"n":27456,"o":76.37,"t":"2024-11-07T05:00:00Z","v":1649577,"vw":75.825087},{"c":75.74,"h":76.15,"l":75.1,"n":15340,"o":75.7,"t":"2024-11-08T05:00:00Z","v":894455,"vw":75.806172},{"c":76.25,"h":76.99,"l":75.9295,"n":13790,"o":76.52,"t":"2024-11-11T05:00:00Z","v":635169,"vw":76.390962},{"c":76.4,"h":76.57,"l":75.75,"n":12107,"o":76.16,"t":"2024-11-12T05:00:00Z","v":883930,"vw":76.318542},{"c":76.8,"h":77.13,"l":75.86,"n":13894,"o":76.06,"t":"2024-11-13T05:00:00Z","v":666606,"vw":76.672429},{"c":75.37,"h":76.81,"l":75.185,"n":16422,"o":76.81,"t":"2024-11-14T05:00:00Z","v":1055964,"vw":75.64108},{"c":73.42,"h":75.46,"l":73.37,"n":16498,"o":75.13,"t":"2024-11-15T05:00:00Z","v":1382833,"vw":73.774835},{"c":73.35,"h":73.82,"l":73.01,"n":15921,"o":73.28,"t":"2024-11-18T05:00:00Z","v":835399,"vw":73.411431},{"c":71.32,"h":72.655,"l":71.18,"n":18582,"o":72.37,"t":"2024-11-19T05:00:00Z","v":1144508,"vw":71.717625},{"c":72.61,"h":72.71,"l":71.075,"n":13387,"o":71.53,"t":"2024-11-20T05:00:00Z","v":788236,"vw":72.299832},{"c":73.7,"h":74.45,"l":72.18,"n":17383,"o":72.63,"t":"2024-11-21T05:00:00Z","v":806016,"vw":73.609391},{"c":74.64,"h":75.34,"l":74.35,"n":13476,"o":74.35,"t":"2024-11-22T05:00:00Z","v":935143,"vw":74.774233},{"c":75.77,"h":76.76,"l":74.655,"n":12394,"o":74.96,"t":"2024-11-25T05:00:00Z","v":874095,"vw":75.90823},{"c":74.69,"h":75.48,"l":74.17,"n":14140,"o":75.48,"t":"2024-11-26T05:00:00Z","v":822119,"vw":74.642972},{"c":74.7,"h":75.65,"l":74.25,"n":11577,"o":75.33,"t":"2024-11-27T05:00:00Z","v":609731,"vw":74.688243},{"c":74.61,"h":75.21,"l":74.47,"n":4964,"o":74.76,"t":"2024-11-29T05:00:00Z","v":336719,"vw":74.680925},{"c":74.58,"h":74.88,"l":73.7,"n":13340,"o":74.86,"t":"2024-12-02T05:00:00Z","v":707641,"vw":74.527099},{"c":73.36,"h":74.5,"l":73.3,"n":14916,"o":74.5,"t":"2024-12-03T05:00:00Z","v":889917,"vw":73.582491},{"c":74.39,"h":74.57,"l":73.1,"n":17011,"o":73.49,"t":"2024-12-04T05:00:00Z","v":1014446,"vw":74.059561},{"c":74.12,"h":74.61,"l":73.54,"n":13264,"o":74,"t":"2024-12-05T05:00:00Z","v":801198,"vw":74.157827},{"c":74.34,"h":74.835,"l":73.91,"n":16204,"o":74.77,"t":"2024-12-06T05:00:00Z","v":879692,"vw":74.408114},{"c":75.19,"h":75.63,"l":74.77,"n":15601,"o":74.77,"t":"2024-12-09T05:00:00Z","v":727299,"vw":75.228946},{"c":74.47,"h":75.32,"l":74.11,"n":14408,"o":75.31,"t":"2024-12-10T05:00:00Z","v":629121,"vw":74.638767},{"c":75.19,"h":76.24,"l":74.98,"n":15827,"o":74.98,"t":"2024-12-11T05:00:00Z","v":1075961,"vw":75.409794},{"c":75.51,"h":76.17,"l":74.31,"n":16154,"o":74.7,"t":"2024-12-12T05:00:00Z","v":816979,"vw":75.507168},{"c":76.1,"h":78.41,"l":75.78,"n":18085,"o":77.03,"t":"2024-12-13T05:00:00Z","v":1003604,"vw":76.54047},{"c":75.08,"h":76.27,"l":73.86,"n":19523,"o":74.2,"t":"2024-12-16T05:00:00Z","v":930337,"vw":75.195192},{"c":74.15,"h":75.38,"l":74.13,"n":16763,"o":74.22,"t":"2024-12-17T05:00:00Z","v":928727,"vw":74.305187},{"c":71.38,"h":74.62,"l":71.23,"n":17756,"o":74.37,"t":"2024-12-18T05:00:00Z","v":924510,"vw":72.682331},{"c":70.92,"h":72.185,"l":70.27,"n":16638,"o":71.61,"t":"2024-12-19T05:00:00Z","v":691284,"vw":71.003215},{"c":71.32,"h":71.89,"l":69.85,"n":15379,"o":70.24,"t":"2024-12-20T05:00:00Z","v":1813801,"vw":71.305717},{"c":70.93,"h":71.5,"l":70.56,"n":14758,"o":71.37,"t":"2024-12-23T05:00:00Z","v":815760,"vw":70.90362},{"c":71.38,"h":71.5,"l":70.67,"n":5914,"o":71.14,"t":"2024-12-24T05:00:00Z","v":194626,"vw":71.290192},{"c":71.72,"h":72.005,"l":70.93,"n":9654,"o":70.93,"t":"2024-12-26T05:00:00Z","v":468533,"vw":71.665525},{"c":71.07,"h":72.3136,"l":70.57,"n":9895,"o":71.2,"t":"2024-12-27T05:00:00Z","v":400094,"vw":71.085896},{"c":70.34,"h":70.81,"l":69.6,"n":12026,"o":70.57,"t":"2024-12-30T05:00:00Z","v":574241,"vw":70.49396},{"c":70.46,"h":71.4,"l":70.19,"n":10249,"o":70.76,"t":"2024-12-31T05:00:00Z","v":496363,"vw":70.514383},{"c":68.51,"h":71.25,"l":68.34,"n":17283,"o":71.25,"t":"2025-01-02T05:00:00Z","v":925984,"vw":68.915501},{"c":69.95,"h":69.99,"l":68.65,"n":15637,"o":69.29,"t":"2025-01-03T05:00:00Z","v":800008,"vw":69.564576},{"c":69.45,"h":71.1,"l":69.35,"n":15094,"o":70.22,"t":"2025-01-06T05:00:00Z","v":909396,"vw":69.803263},{"c":68.72,"h":70.5,"l":68.23,"n":16408,"o":69.56,"t":"2025-01-07T05:00:00Z","v":1001377,"vw":68.807736},{"c":67.42,"h":68.52,"l":67.13,"n":15827,"o":68.52,"t":"2025-01-08T05:00:00Z","v":930116,"vw":67.525201},{"c":65.49,"h":66.53,"l":65.025,"n":28324,"o":66.52,"t":"2025-01-10T05:00:00Z","v":1919799,"vw":65.619299},{"c":67,"h":67,"l":64.97,"n":15879,"o":65.49,"t":"2025-01-13T05:00:00Z","v":1147183,"vw":66.473236},{"c":68.66,"h":68.69,"l":67.06,"n":15874,"o":67.18,"t":"2025-01-14T05:00:00Z","v":701651,"vw":68.291839},{"c":70.24,"h":70.72,"l":69.65,"n":14572,"o":70,"t":"2025-01-15T05:00:00Z","v":917673,"vw":70.23888},{"c":70.81,"h":71.13,"l":69.86,"n":13701,"o":70.04,"t":"2025-01-16T05:00:00Z","v":666126,"vw":70.677296},{"c":70.92,"h":72.095,"l":70.38,"n":11242,"o":72,"t":"2025-01-17T05:00:00Z","v":578002,"vw":70.954918},{"c":71.3,"h":71.961,"l":70.98,"n":11124,"o":71.8,"t":"2025-01-21T05:00:00Z","v":374544,"vw":71.312565},{"c":71.12,"h":71.44,"l":70.37,"n":11331,"o":71.14,"t":"2025-01-22T05:00:00Z","v":584603,"vw":71.012804},{"c":70.5,"h":70.93,"l":69.91,"n":17345,"o":70.81,"t":"2025-01-23T05:00:00Z","v":922353,"vw":70.336611},{"c":69.88,"h":70.83,"l":69.82,"n":14800,"o":70.48,"t":"2025-01-24T05:00:00Z","v":921024,"vw":70.204046},{"c":70.18,"h":70.37,"l":69.07,"n":23197,"o":70.18,"t":"2025-01-27T05:00:00Z","v":1479510,"vw":69.904044},{"c":70.33,"h":71.245,"l":70.14,"n":18215,"o":70.52,"t":"2025-01-28T05:00:00Z","v":1016235,"vw":70.475441},{"c":69.15,"h":70.35,"l":68.37,"n":29599,"o":70.13,"t":"2025-01-29T05:00:00Z","v":2005148,"vw":69.11686},{"c":64.59,"h":66.74,"l":63.08,"n":49132,"o":64.86,"t":"2025-01-30T05:00:00Z","v":4433297,"vw":64.719489},{"c":64.79,"h":66.25,"l":64.59,"n":28628,"o":65.26,"t":"2025-01-31T05:00:00Z","v":3633079,"vw":65.016312},{"c":63.35,"h":64.71,"l":62.4716,"n":23885,"o":63.67,"t":"2025-02-03T05:00:00Z","v":1483142,"vw":63.562791},{"c":63.05,"h":63.73,"l":62.85,"n":20356,"o":63.13,"t":"2025-02-04T05:00:00Z","v":1056904,"vw":63.190771},{"c":62.04,"h":63.61,"l":61.71,"n":21012,"o":63.27,"t":"2025-02-05T05:00:00Z","v":1174730,"vw":62.11188},{"c":60.7,"h":62.44,"l":60.49,"n":17709,"o":62.04,"t":"2025-02-06T05:00:00Z","v":1146400,"vw":60.97107},{"c":59.32,"h":60.97,"l":59.27,"n":23153,"o":60.94,"t":"2025-02-07T05:00:00Z","v":1205379,"vw":59.613096},{"c":59.39,"h":60.93,"l":59.21,"n":18620,"o":60.74,"t":"2025-02-10T05:00:00Z","v":1251251,"vw":59.526184},{"c":59.28,"h":59.83,"l":58.57,"n":23150,"o":58.87,"t":"2025-02-11T05:00:00Z","v":1318014,"vw":59.349652},{"c":57.89,"h":59.24,"l":57.875,"n":17568,"o":58.57,"t":"2025-02-12T05:00:00Z","v":974436,"vw":58.277193},{"c":58.36,"h":58.92,"l":57.96,"n":19156,"o":58.35,"t":"2025-02-13T05:00:00Z","v":1101965,"vw":58.391418},{"c":60.15,"h":60.51,"l":58.45,"n":21043,"o":58.73,"t":"2025-02-14T05:00:00Z","v":1620590,"vw":59.73139},{"c":59.77,"h":60.71,"l":59.1673,"n":17770,"o":60.43,"t":"2025-02-18T05:00:00Z","v":1183480,"vw":59.713733},{"c":60.4,"h":60.77,"l":59.11,"n":15949,"o":59.22,"t":"2025-02-19T05:00:00Z","v":900437,"vw":60.403645},{"c":60.03,"h":60.42,"l":59.76,"n":12939,"o":60.33,"t":"2025-02-20T05:00:00Z","v":849662,"vw":60.029904},{"c":60,"h":60.57,"l":59.6,"n":23726,"o":60.25,"t":"2025-02-21T05:00:00Z","v":1600456,"vw":60.028438},{"c":60.49,"h":60.82,"l":59.055,"n":17226,"o":59.9,"t":"2025-02-24T05:00:00Z","v":1499832,"vw":60.435934},{"c":59.63,"h":60.37,"l":59.61,"n":17740,"o":59.72,"t":"2025-02-25T05:00:00Z","v":1108582,"vw":59.985809},{"c":59.51,"h":61.16,"l":58.775,"n":27050,"o":59.63,"t":"2025-02-26T05:00:00Z","v":2039120,"vw":59.89943},{"c":58.45,"h":59.8399,"l":58.41,"n":17945,"o":59.23,"t":"2025-02-27T05:00:00Z","v":1052640,"vw":58.758},{"c":59.09,"h":59.345,"l":58.095,"n":21969,"o":58.42,"t":"2025-02-28T05:00:00Z","v":1618710,"vw":58.834827},{"c":56.38,"h":59.61,"l":56.02,"n":26934,"o":59.09,"t":"2025-03-03T05:00:00Z","v":1631637,"vw":56.995591},{"c":54.98,"h":56.4099,"l":54.91,"n":27263,"o":55.91,"t":"2025-03-04T05:00:00Z","v":2150810,"vw":55.389239},{"c":55.45,"h":55.7591,"l":54.52,"n":19550,"o":54.98,"t":"2025-03-05T05:00:00Z","v":1476528,"vw":55.353254},{"c":55.2,"h":55.56,"l":54.2356,"n":24027,"o":54.91,"t":"2025-03-06T05:00:00Z","v":1439554,"vw":55.144978},{"c":54.75,"h":55.24,"l":53.53,"n":27272,"o":54.74,"t":"2025-03-07T05:00:00Z","v":1928362,"vw":54.586714},{"c":54.47,"h":56.28,"l":53.94,"n":33770,"o":54.9,"t":"2025-03-10T04:00:00Z","v":3084338,"vw":55.054671},{"c":54.15,"h":54.94,"l":53.72,"n":24409,"o":54.46,"t":"2025-03-11T04:00:00Z","v":1650185,"vw":54.266585},{"c":53.06,"h":54.42,"l":52.55,"n":22534,"o":54.14,"t":"2025-03-12T04:00:00Z","v":1485980,"vw":53.139036},{"c":51.96,"h":53.27,"l":51.55,"n":17349,"o":52.82,"t":"2025-03-13T04:00:00Z","v":1047536,"vw":52.089925},{"c":53.08,"h":53.2,"l":52.19,"n":20346,"o":52.25,"t":"2025-03-14T04:00:00Z","v":1407408,"vw":52.891863},{"c":53.51,"h":53.71,"l":52.8,"n":19469,"o":52.83,"t":"2025-03-17T04:00:00Z","v":1572220,"vw":53.444934},{"c":54.06,"h":54.209,"l":52.92,"n":18322,"o":53.18,"t":"2025-03-18T04:00:00Z","v":1208358,"vw":53.871093},{"c":54.5,"h":55.08,"l":53.88,"n":21004,"o":54.18,"t":"2025-03-19T04:00:00Z","v":1665831,"vw":54.53117},{"c":53.84,"h":54.495,"l":53.78,"n":17852,"o":54.1,"t":"2025-03-20T04:00:00Z","v":1443686,"vw":53.976024},{"c":53.14,"h":53.705,"l":52.52,"n":20033,"o":53.64,"t":"2025-03-21T04:00:00Z","v":5984778,"vw":53.129269},{"c":54.88,"h":55.19,"l":53.925,"n":15958,"o":53.93,"t":"2025-03-24T04:00:00Z","v":1398094,"vw":54.82835},{"c":53.43,"h":54.96,"l":53.13,"n":15209,"o":54.78,"t":"2025-03-25T04:00:00Z","v":1083280,"vw":53.636085},{"c":53.93,"h":54.36,"l":53.2075,"n":18870,"o":53.59,"t":"2025-03-26T04:00:00Z","v":1139928,"vw":53.819264},{"c":55.04,"h":55.14,"l":53.6535,"n":14929,"o":53.97,"t":"2025-03-27T04:00:00Z","v":1122579,"vw":54.906899},{"c":53.88,"h":54.845,"l":53.68,"n":19620,"o":54.64,"t":"2025-03-28T04:00:00Z","v":1128166,"vw":54.030684},{"c":54.55,"h":54.79,"l":53.265,"n":16632,"o":53.53,"t":"2025-03-31T04:00:00Z","v":1154864,"vw":54.350375},{"c":54,"h":54.81,"l":53.7421,"n":15611,"o":54.48,"t":"2025-04-01T04:00:00Z","v":858234,"vw":54.05278},{"c":54.71,"h":55.24,"l":53.695,"n":12541,"o":53.75,"t":"2025-04-02T04:00:00Z","v":833649,"vw":54.661354},{"c":50.96,"h":53.32,"l":50.755,"n":19004,"o":52.86,"t":"2025-04-03T04:00:00Z","v":1198653,"vw":51.183922},{"c":48.41,"h":50.03,"l":47.37,"n":30193,"o":50,"t":"2025-04-04T04:00:00Z","v":1984448,"vw":48.493968},{"c":47.31,"h":49.37,"l":44.97,"n":26650,"o":46.71,"t":"2025-04-07T04:00:00Z","v":1822565,"vw":46.785481},{"c":46.33,"h":48.81,"l":45.935,"n":21142,"o":48.78,"t":"2025-04-08T04:00:00Z","v":1605095,"vw":46.837085},{"c":51.49,"h":51.55,"l":45.61,"n":27315,"o":46,"t":"2025-04-09T04:00:00Z","v":2086575,"vw":49.815995},{"c":48.5,"h":50.55,"l":47.19,"n":24597,"o":50.22,"t":"2025-04-10T04:00:00Z","v":1502998,"vw":48.503846},{"c":49.41,"h":49.5,"l":47.34,"n":16897,"o":48.71,"t":"2025-04-11T04:00:00Z","v":1060482,"vw":48.980508},{"c":49.93,"h":50.38,"l":49.18,"n":14215,"o":50.38,"t":"2025-04-14T04:00:00Z","v":908163,"vw":49.893786},{"c":48.34,"h":49.73,"l":47.985,"n":17162,"o":49.42,"t":"2025-04-15T04:00:00Z","v":1450099,"vw":48.409006},{"c":47.97,"h":48.63,"l":47.53,"n":14658,"o":48.26,"t":"2025-04-16T04:00:00Z","v":934374,"vw":47.997167},{"c":45.42,"h":47.32,"l":45.16,"n":33299,"o":46.53,"t":"2025-04-17T04:00:00Z","v":2995106,"vw":45.653487},{"c":45.13,"h":45.22,"l":44.305,"n":28936,"o":44.99,"t":"2025-04-21T04:00:00Z","v":2541004,"vw":44.850207},{"c":46.23,"h":46.28,"l":45.21,"n":31417,"o":45.56,"t":"2025-04-22T04:00:00Z","v":2562675,"vw":45.881944},{"c":46.45,"h":48.47,"l":46.37,"n":25295,"o":47.98,"t":"2025-04-23T04:00:00Z","v":1849010,"vw":46.825929},{"c":45.01,"h":45.09,"l":40,"n":70672,"o":42.52,"t":"2025-04-24T04:00:00Z","v":7611139,"vw":43.378756},{"c":44.01,"h":45.1,"l":43.25,"n":40067,"o":44.83,"t":"2025-04-25T04:00:00Z","v":4014252,"vw":43.869062},{"c":44.43,"h":45.23,"l":43.7,"n":27495,"o":44.29,"t":"2025-04-28T04:00:00Z","v":2331343,"vw":44.249683},{"c":44.26,"h":44.895,"l":44.02,"n":23540,"o":44.3,"t":"2025-04-29T04:00:00Z","v":1709000,"vw":44.333174},{"c":44.3,"h":44.34,"l":43.06,"n":24779,"o":43.84,"t":"2025-04-30T04:00:00Z","v":2151174,"vw":44.00146},{"c":44.46,"h":45.05,"l":44.01,"n":23202,"o":44.47,"t":"2025-05-01T04:00:00Z","v":1468202,"vw":44.588569},{"c":45.41,"h":45.67,"l":44.54,"n":16989,"o":44.54,"t":"2025-05-02T04:00:00Z","v":1065977,"vw":45.373743},{"c":44.01,"h":45.2,"l":43.99,"n":13802,"o":44.71,"t":"2025-05-05T04:00:00Z","v":910689,"vw":44.37305},{"c":43.37,"h":44.22,"l":43.31,"n":15689,"o":43.71,"t":"2025-05-06T04:00:00Z","v":1001966,"vw":43.526046},{"c":43.39,"h":44.2,"l":42.64,"n":17706,"o":43.65,"t":"2025-05-07T04:00:00Z","v":1381565,"vw":43.225916},{"c":45.33,"h":45.56,"l":43.56,"n":15138,"o":43.85,"t":"2025-05-08T04:00:00Z","v":941342,"vw":45.237902},{"c":44.82,"h":45.6,"l":44.5,"n":13171,"o":45.35,"t":"2025-05-09T04:00:00Z","v":729717,"vw":44.825601},{"c":48.19,"h":48.54,"l":46.86,"n":26294,"o":46.91,"t":"2025-05-12T04:00:00Z","v":1836710,"vw":48.050296},{"c":47.69,"h":48.28,"l":47.54,"n":15337,"o":48.28,"t":"2025-05-13T04:00:00Z","v":898586,"vw":47.747478},{"c":47.33,"h":47.53,"l":46.66,"n":15206,"o":47.42,"t":"2025-05-14T04:00:00Z","v":900555,"vw":47.247243},{"c":47.19,"h":47.48,"l":46.94,"n":13185,"o":46.94,"t":"2025-05-15T04:00:00Z","v":868515,"vw":47.190301},{"c":47.99,"h":48.19,"l":46.8301,"n":16532,"o":47.37,"t":"2025-05-16T04:00:00Z","v":1016515,"vw":47.937395},{"c":48.16,"h":48.2,"l":47.02,"n":14649,"o":47.19,"t":"2025-05-19T04:00:00Z","v":988730,"vw":48.046165},{"c":47.32,"h":48.1,"l":47.31,"n":17400,"o":47.86,"t":"2025-05-20T04:00:00Z","v":1145462,"vw":47.566106},{"c":45.58,"h":46.93,"l":45.54,"n":19978,"o":46.6,"t":"2025-05-21T04:00:00Z","v":1275072,"vw":46.028138},{"c":46.11,"h":46.14,"l":45.08,"n":17430,"o":45.47,"t":"2025-05-22T04:00:00Z","v":1266135,"vw":45.929359},{"c":45.31,"h":45.4,"l":44.425,"n":18719,"o":44.57,"t":"2025-05-23T04:00:00Z","v":1124969,"vw":45.206493},{"c":46.52,"h":46.63,"l":45.3601,"n":16341,"o":46.21,"t":"2025-05-27T04:00:00Z","v":1085580,"vw":46.36768},{"c":45.92,"h":46.68,"l":45.715,"n":16116,"o":46.68,"t":"2025-05-28T04:00:00Z","v":844275,"vw":45.998799},{"c":46.42,"h":46.69,"l":45.7895,"n":18349,"o":46.24,"t":"2025-05-29T04:00:00Z","v":1165429,"vw":46.298644},{"c":45.79,"h":46.21,"l":45.03,"n":13604,"o":46.14,"t":"2025-05-30T04:00:00Z","v":1110107,"vw":45.809603},{"c":44.81,"h":45.765,"l":44.43,"n":21122,"o":45.66,"t":"2025-06-02T04:00:00Z","v":1266920,"vw":44.835819},{"c":44.85,"h":45.17,"l":43.89,"n":27418,"o":44.76,"t":"2025-06-03T04:00:00Z","v":1585659,"vw":44.825529},{"c":44.61,"h":45.11,"l":44.52,"n":18350,"o":44.75,"t":"2025-06-04T04:00:00Z","v":1228760,"vw":44.766289},{"c":43.57,"h":44.782,"l":43.47,"n":34130,"o":44.55,"t":"2025-06-05T04:00:00Z","v":3327619,"vw":43.85268},{"c":44.38,"h":44.39,"l":43.49,"n":29471,"o":44.15,"t":"2025-06-06T04:00:00Z","v":1908133,"vw":44.07738},{"c":44.5,"h":44.95,"l":44.19,"n":27457,"o":44.84,"t":"2025-06-09T04:00:00Z","v":1796053,"vw":44.49212},{"c":44.76,"h":45.67,"l":44.4,"n":37598,"o":44.98,"t":"2025-06-10T04:00:00Z","v":3014462,"vw":45.055531},{"c":44,"h":45.165,"l":43.54,"n":23976,"o":45.14,"t":"2025-06-11T04:00:00Z","v":1629155,"vw":43.962794},{"c":43.79,"h":44.08,"l":43.14,"n":17252,"o":43.55,"t":"2025-06-12T04:00:00Z","v":1040871,"vw":43.837937},{"c":42.65,"h":43.62,"l":42.51,"n":20398,"o":43.1,"t":"2025-06-13T04:00:00Z","v":1609575,"vw":42.981219},{"c":43.23,"h":43.38,"l":42.35,"n":22462,"o":43.24,"t":"2025-06-16T04:00:00Z","v":1418758,"vw":43.120113},{"c":42.22,"h":43.25,"l":42.1,"n":15518,"o":42.83,"t":"2025-06-17T04:00:00Z","v":1053084,"vw":42.412015},{"c":41.34,"h":42.64,"l":41.23,"n":26768,"o":42.3,"t":"2025-06-18T04:00:00Z","v":1975722,"vw":41.806794},{"c":40.31,"h":41.59,"l":39.98,"n":49312,"o":41.36,"t":"2025-06-20T04:00:00Z","v":5462904,"vw":40.31707},{"c":40.36,"h":40.57,"l":39.61,"n":34162,"o":40.3,"t":"2025-06-23T04:00:00Z","v":3647418,"vw":40.159278},{"c":41.32,"h":41.34,"l":40.31,"n":24654,"o":40.87,"t":"2025-06-24T04:00:00Z","v":1868023,"vw":41.154189},{"c":40.88,"h":41.31,"l":40.415,"n":28279,"o":41.31,"t":"2025-06-25T04:00:00Z","v":1880841,"vw":40.827511},{"c":41.41,"h":41.73,"l":40.56,"n":26566,"o":41.18,"t":"2025-06-26T04:00:00Z","v":2034803,"vw":41.400856},{"c":41.32,"h":41.845,"l":40.895,"n":29896,"o":41.74,"t":"2025-06-27T04:00:00Z","v":3038462,"vw":41.353978},{"c":41.05,"h":41.445,"l":40.87,"n":20151,"o":41.27,"t":"2025-06-30T04:00:00Z","v":1395667,"vw":41.096916},{"c":42.85,"h":43.82,"l":40.775,"n":39712,"o":40.82,"t":"2025-07-01T04:00:00Z","v":3258174,"vw":42.659022},{"c":43.03,"h":43.295,"l":42.35,"n":29561,"o":43.12,"t":"2025-07-02T04:00:00Z","v":2659359,"vw":42.945927},{"c":42.85,"h":43.35,"l":42.58,"n":11923,"o":43.27,"t":"2025-07-03T04:00:00Z","v":915157,"vw":42.831082},{"c":41.16,"h":42.76,"l":40.83,"n":30591,"o":42.5,"t":"2025-07-07T04:00:00Z","v":2068985,"vw":41.358839},{"c":42.53,"h":43.035,"l":40.85,"n":43613,"o":41.16,"t":"2025-07-08T04:00:00Z","v":5760528,"vw":42.15147},{"c":42.9,"h":42.98,"l":42.12,"n":25626,"o":42.76,"t":"2025-07-09T04:00:00Z","v":2361290,"vw":42.759503},{"c":42.92,"h":43.69,"l":42.66,"n":28678,"o":42.92,"t":"2025-07-10T04:00:00Z","v":1895755,"vw":43.139898},{"c":42.06,"h":42.88,"l":41.855,"n":16526,"o":42.43,"t":"2025-07-11T04:00:00Z","v":1024923,"vw":42.068267},{"c":41.16,"h":41.87,"l":40.865,"n":27925,"o":41.79,"t":"2025-07-14T04:00:00Z","v":1871459,"vw":41.144675},{"c":40.02,"h":41.47,"l":40,"n":30302,"o":41.47,"t":"2025-07-15T04:00:00Z","v":2179004,"vw":40.335703},{"c":41.18,"h":41.21,"l":39.85,"n":27494,"o":40.18,"t":"2025-07-16T04:00:00Z","v":2394099,"vw":40.725065},{"c":42.15,"h":43.275,"l":41.34,"n":25556,"o":41.64,"t":"2025-07-17T04:00:00Z","v":2065766,"vw":42.016913},{"c":41.86,"h":42.78,"l":41.65,"n":22528,"o":42.38,"t":"2025-07-18T04:00:00Z","v":1659613,"vw":41.912696},{"c":41.8,"h":42.395,"l":41.745,"n":23900,"o":42.09,"t":"2025-07-21T04:00:00Z","v":1740961,"vw":41.881781},{"c":42.67,"h":42.895,"l":41.81,"n":28727,"o":41.96,"t":"2025-07-22T04:00:00Z","v":1961467,"vw":42.603898},{"c":42.4,"h":43.26,"l":42.39,"n":38836,"o":42.95,"t":"2025-07-23T04:00:00Z","v":2744547,"vw":42.63137},{"c":39.84,"h":42.65,"l":39.18,"n":50346,"o":42.65,"t":"2025-07-24T04:00:00Z","v":3554542,"vw":40.164541},{"c":39.81,"h":40.39,"l":38.9,"n":26525,"o":40.39,"t":"2025-07-25T04:00:00Z","v":1872402,"vw":39.587562},{"c":39.49,"h":40.375,"l":39.49,"n":23860,"o":39.91,"t":"2025-07-28T04:00:00Z","v":1431585,"vw":39.707767},{"c":38.39,"h":39.45,"l":38.34,"n":22309,"o":39.32,"t":"2025-07-29T04:00:00Z","v":1456729,"vw":38.633},{"c":37.45,"h":38.86,"l":36.96,"n":27941,"o":38.52,"t":"2025-07-30T04:00:00Z","v":2541926,"vw":37.557864},{"c":36.91,"h":37.605,"l":36.835,"n":25706,"o":37.07,"t":"2025-07-31T04:00:00Z","v":2075965,"vw":37.13669},{"c":35.34,"h":36.54,"l":35.215,"n":31209,"o":36.41,"t":"2025-08-01T04:00:00Z","v":2084255,"vw":35.475723},{"c":35.25,"h":35.74,"l":35.13,"n":25421,"o":35.39,"t":"2025-08-04T04:00:00Z","v":1753862,"vw":35.382767},{"c":35.22,"h":35.6771,"l":34.96,"n":28931,"o":35.54,"t":"2025-08-05T04:00:00Z","v":2130335,"vw":35.242098},{"c":34.66,"h":35.355,"l":34.51,"n":26168,"o":35.35,"t":"2025-08-06T04:00:00Z","v":1815824,"vw":34.689079},{"c":34.4,"h":35.31,"l":34.26,"n":26376,"o":35.01,"t":"2025-08-07T04:00:00Z","v":1912438,"vw":34.45872},{"c":34.2,"h":34.7,"l":34.06,"n":21655,"o":34.42,"t":"2025-08-08T04:00:00Z","v":1374344,"vw":34.248606},{"c":33.68,"h":34.66,"l":33.18,"n":31017,"o":34.11,"t":"2025-08-11T04:00:00Z","v":2428449,"vw":33.648035},{"c":34.82,"h":34.84,"l":33.54,"n":25134,"o":33.78,"t":"2025-08-12T04:00:00Z","v":1982244,"vw":34.692535},{"c":36.66,"h":36.66,"l":34.67,"n":37407,"o":35.02,"t":"2025-08-13T04:00:00Z","v":2867965,"vw":36.358495},{"c":36.25,"h":36.57,"l":35.485,"n":28281,"o":36.2,"t":"2025-08-14T04:00:00Z","v":2332855,"vw":36.084328},{"c":36.33,"h":36.8,"l":35.95,"n":24799,"o":36.41,"t":"2025-08-15T04:00:00Z","v":1629646,"vw":36.313955},{"c":35.81,"h":36.33,"l":35.72,"n":18673,"o":36.28,"t":"2025-08-18T04:00:00Z","v":1276086,"vw":35.910038},{"c":36.6,"h":37.1,"l":36.0684,"n":25764,"o":36.2,"t":"2025-08-19T04:00:00Z","v":1566732,"vw":36.541057},{"c":36.67,"h":37.28,"l":36.55,"n":27193,"o":36.63,"t":"2025-08-20T04:00:00Z","v":1784892,"vw":36.778578},{"c":35.96,"h":36.515,"l":35.76,"n":17752,"o":36.37,"t":"2025-08-21T04:00:00Z","v":1135727,"vw":35.998044},{"c":37.94,"h":38.28,"l":36.2,"n":27859,"o":36.29,"t":"2025-08-22T04:00:00Z","v":2027175,"vw":37.783211},{"c":37.8,"h":38.08,"l":37.13,"n":30983,"o":37.44,"t":"2025-08-25T04:00:00Z","v":2261437,"vw":37.6633},{"c":36.5,"h":38.05,"l":36.21,"n":22784,"o":37.66,"t":"2025-08-26T04:00:00Z","v":1645322,"vw":36.791844},{"c":36.84,"h":36.98,"l":36.2751,"n":22968,"o":36.4,"t":"2025-08-27T04:00:00Z","v":1965553,"vw":36.773718},{"c":36.53,"h":37.22,"l":36.07,"n":18874,"o":37.03,"t":"2025-08-28T04:00:00Z","v":1056158,"vw":36.444554},{"c":37.32,"h":37.38,"l":36.5,"n":25318,"o":36.5,"t":"2025-08-29T04:00:00Z","v":1874936,"vw":37.169369},{"c":37.22,"h":37.53,"l":36.62,"n":32885,"o":36.89,"t":"2025-09-02T04:00:00Z","v":2074542,"vw":37.157268},{"c":37.15,"h":37.585,"l":36.75,"n":29286,"o":36.92,"t":"2025-09-03T04:00:00Z","v":1993985,"vw":37.143765},{"c":37.35,"h":37.4,"l":36.8055,"n":17956,"o":37.1,"t":"2025-09-04T04:00:00Z","v":1021468,"vw":37.206425},{"c":37.03,"h":38.15,"l":36.8,"n":19649,"o":37.34,"t":"2025-09-05T04:00:00Z","v":1168393,"vw":37.203297},{"c":35.93,"h":36.935,"l":35.445,"n":25385,"o":36.76,"t":"2025-09-08T04:00:00Z","v":1483305,"vw":35.97752},{"c":35.85,"h":36.39,"l":35.77,"n":19420,"o":36.09,"t":"2025-09-09T04:00:00Z","v":1186741,"vw":35.931703},{"c":35.01,"h":35.805,"l":34.7102,"n":27168,"o":35.62,"t":"2025-09-10T04:00:00Z","v":1514159,"vw":35.054569},{"c":36.39,"h":36.41,"l":34.85,"n":22936,"o":35.16,"t":"2025-09-11T04:00:00Z","v":1438868,"vw":35.986234},{"c":35.44,"h":36.7,"l":35.431,"n":16603,"o":36.43,"t":"2025-09-12T04:00:00Z","v":996664,"vw":35.728636},{"c":34.98,"h":36.0045,"l":34.85,"n":25291,"o":35.8,"t":"2025-09-15T04:00:00Z","v":1487987,"vw":35.096437},{"c":35.5,"h":35.66,"l":34.5,"n":23074,"o":34.95,"t":"2025-09-16T04:00:00Z","v":1623952,"vw":35.322193},{"c":34.73,"h":36.52,"l":34.605,"n":27173,"o":35.49,"t":"2025-09-17T04:00:00Z","v":1670507,"vw":35.21918},{"c":35.11,"h":35.525,"l":34.75,"n":19893,"o":35.06,"t":"2025-09-18T04:00:00Z","v":1065131,"vw":35.154533},{"c":34.47,"h":35.165,"l":34.265,"n":28593,"o":35.12,"t":"2025-09-19T04:00:00Z","v":3644549,"vw":34.51496},{"c":34.9,"h":34.96,"l":34.16,"n":30585,"o":34.29,"t":"2025-09-22T04:00:00Z","v":2374434,"vw":34.612751},{"c":33.79,"h":35.24,"l":33.62,"n":25537,"o":34.97,"t":"2025-09-23T04:00:00Z","v":1511853,"vw":34.020551},{"c":34.63,"h":34.76,"l":33.76,"n":23310,"o":33.84,"t":"2025-09-24T04:00:00Z","v":2581742,"vw":34.539757},{"c":33.49,"h":34.53,"l":33.36,"n":25189,"o":34.53,"t":"2025-09-25T04:00:00Z","v":1520135,"vw":33.640808},{"c":34.02,"h":34.24,"l":33.435,"n":27411,"o":33.49,"t":"2025-09-26T04:00:00Z","v":1932989,"vw":33.987644},{"c":34.28,"h":34.42,"l":33.58,"n":24661,"o":34.35,"t":"2025-09-29T04:00:00Z","v":1686530,"vw":34.1764},{"c":33.98,"h":34.39,"l":33.195,"n":22595,"o":34.11,"t":"2025-09-30T04:00:00Z","v":1538648,"vw":33.811034},{"c":33.98,"h":34.5799,"l":33.54,"n":25089,"o":33.98,"t":"2025-10-01T04:00:00Z","v":1528017,"vw":33.934544},{"c":34.24,"h":34.57,"l":33.81,"n":21485,"o":33.95,"t":"2025-10-02T04:00:00Z","v":1414349,"vw":34.168926},{"c":34.43,"h":35.17,"l":34.24,"n":19336,"o":34.24,"t":"2025-10-03T04:00:00Z","v":1340651,"vw":34.566417},{"c":34.39,"h":34.9,"l":34.13,"n":22165,"o":34.61,"t":"2025-10-06T04:00:00Z","v":1620336,"vw":34.471954},{"c":33.16,"h":34.6132,"l":33.1204,"n":25738,"o":34.52,"t":"2025-10-07T04:00:00Z","v":1394935,"vw":33.439428},{"c":33.67,"h":33.71,"l":32.985,"n":18762,"o":33.12,"t":"2025-10-08T04:00:00Z","v":1057449,"vw":33.568036},{"c":33.26,"h":33.635,"l":33,"n":22075,"o":33.54,"t":"2025-10-09T04:00:00Z","v":1746583,"vw":33.258232},{"c":31.36,"h":33.5,"l":31.32,"n":23807,"o":33.44,"t":"2025-10-10T04:00:00Z","v":1494039,"vw":31.706657},{"c":32.07,"h":32.28,"l":31.46,"n":17644,"o":31.66,"t":"2025-10-13T04:00:00Z","v":1401710,"vw":32.005691},{"c":32.61,"h":32.75,"l":31.25,"n":22500,"o":31.51,"t":"2025-10-14T04:00:00Z","v":1436632,"vw":32.355786},{"c":32.5,"h":32.9,"l":31.98,"n":18778,"o":32.79,"t":"2025-10-15T04:00:00Z","v":1338396,"vw":32.399566},{"c":32.04,"h":32.72,"l":31.835,"n":25922,"o":32.42,"t":"2025-10-16T04:00:00Z","v":1830643,"vw":32.154308},{"c":31.35,"h":32.3,"l":30.845,"n":26012,"o":32.03,"t":"2025-10-17T04:00:00Z","v":1459973,"vw":31.377006},{"c":30.81,"h":31.855,"l":30.74,"n":24438,"o":31.75,"t":"2025-10-20T04:00:00Z","v":1519612,"vw":30.985991},{"c":30.98,"h":31.51,"l":30.61,"n":27512,"o":30.81,"t":"2025-10-21T04:00:00Z","v":2222565,"vw":31.141914},{"c":29.64,"h":31.01,"l":29.48,"n":47258,"o":30.89,"t":"2025-10-22T04:00:00Z","v":4286970,"vw":30.00273},{"c":29.27,"h":29.45,"l":26.99,"n":64294,"o":28.72,"t":"2025-10-23T04:00:00Z","v":7038475,"vw":28.795269},{"c":29.07,"h":29.78,"l":28.66,"n":45871,"o":29.65,"t":"2025-10-24T04:00:00Z","v":4060058,"vw":29.022},{"c":29.31,"h":29.34,"l":28.74,"n":39404,"o":29.34,"t":"2025-10-27T04:00:00Z","v":3395576,"vw":29.133484},{"c":29.04,"h":29.365,"l":28.4,"n":28374,"o":29.29,"t":"2025-10-28T04:00:00Z","v":1838771,"vw":28.991086},{"c":27.45,"h":29.08,"l":27.385,"n":32842,"o":28.98,"t":"2025-10-29T04:00:00Z","v":2563157,"vw":27.993068},{"c":26.56,"h":27.43,"l":26.5,"n":38500,"o":27.29,"t":"2025-10-30T04:00:00Z","v":2910000,"vw":26.812147},{"c":26.19,"h":26.66,"l":26.0501,"n":27206,"o":26.6,"t":"2025-10-31T04:00:00Z","v":2526904,"vw":26.233914},{"c":25.55,"h":26.22,"l":25.22,"n":37288,"o":26.13,"t":"2025-11-03T05:00:00Z","v":3843363,"vw":25.544674},{"c":25.48,"h":26.29,"l":25.25,"n":28551,"o":25.4,"t":"2025-11-04T05:00:00Z","v":2340385,"vw":25.568694},{"c":25.72,"h":26.13,"l":25.29,"n":28512,"o":25.6,"t":"2025-11-05T05:00:00Z","v":2300952,"vw":25.691709},{"c":26.01,"h":26.38,"l":25.41,"n":39041,"o":25.51,"t":"2025-11-06T05:00:00Z","v":4056680,"vw":26.014037},{"c":26.38,"h":26.74,"l":25.83,"n":34734,"o":26.11,"t":"2025-11-07T05:00:00Z","v":2741663,"vw":26.209562},{"c":25.86,"h":26.88,"l":25.38,"n":30207,"o":26.68,"t":"2025-11-10T05:00:00Z","v":2197077,"vw":25.761464},{"c":27.68,"h":28.05,"l":25.95,"n":50135,"o":26.02,"t":"2025-11-11T05:00:00Z","v":4976910,"vw":27.526025},{"c":27.66,"h":28.22,"l":27.14,"n":36527,"o":27.73,"t":"2025-11-12T05:00:00Z","v":3637855,"vw":27.613053},{"c":27.48,"h":28.25,"l":27.33,"n":37033,"o":27.5,"t":"2025-11-13T05:00:00Z","v":3087694,"vw":27.572686},{"c":26.67,"h":27.56,"l":26.55,"n":33389,"o":27.31,"t":"2025-11-14T05:00:00Z","v":2752806,"vw":26.808393},{"c":26.15,"h":26.7925,"l":25.96,"n":32857,"o":26.65,"t":"2025-11-17T05:00:00Z","v":3010448,"vw":26.262481},{"c":26.26,"h":26.595,"l":25.86,"n":28748,"o":26.07,"t":"2025-11-18T05:00:00Z","v":2565006,"vw":26.308306},{"c":26.02,"h":26.625,"l":25.76,"n":23459,"o":26.34,"t":"2025-11-19T05:00:00Z","v":2393064,"vw":26.035913},{"c":25.75,"h":26.62,"l":25.36,"n":26871,"o":26.02,"t":"2025-11-20T05:00:00Z","v":2082384,"vw":25.760015},{"c":27.27,"h":27.665,"l":25.875,"n":29718,"o":25.9,"t":"2025-11-21T05:00:00Z","v":2327377,"vw":27.244868},{"c":27.33,"h":27.47,"l":26.915,"n":31007,"o":27.31,"t":"2025-11-24T05:00:00Z","v":3388043,"vw":27.261291},{"c":27.33,"h":27.845,"l":26.77,"n":27996,"o":26.89,"t":"2025-11-25T05:00:00Z","v":2076521,"vw":27.422345},{"c":27.27,"h":27.75,"l":27.12,"n":21961,"o":27.33,"t":"2025-11-26T05:00:00Z","v":2154717,"vw":27.399293},{"c":27.04,"h":27.55,"l":27.03,"n":11269,"o":27.27,"t":"2025-11-28T05:00:00Z","v":775865,"vw":27.153336},{"c":27.45,"h":27.76,"l":26.76,"n":25911,"o":26.88,"t":"2025-12-01T05:00:00Z","v":2503212,"vw":27.450908},{"c":27.4,"h":27.86,"l":27.0701,"n":23200,"o":27.41,"t":"2025-12-02T05:00:00Z","v":1668882,"vw":27.413153},{"c":27.42,"h":28.005,"l":27.32,"n":23604,"o":27.46,"t":"2025-12-03T05:00:00Z","v":1711949,"vw":27.485761},{"c":26.81,"h":27.63,"l":26.77,"n":23405,"o":27.63,"t":"2025-12-04T05:00:00Z","v":1596592,"vw":26.952688},{"c":26.8,"h":27.18,"l":26,"n":28274,"o":26.11,"t":"2025-12-05T05:00:00Z","v":2002630,"vw":26.842934},{"c":26.72,"h":27.17,"l":26.4575,"n":25887,"o":26.78,"t":"2025-12-08T05:00:00Z","v":2049590,"vw":26.824947},{"c":26.66,"h":27.045,"l":26.32,"n":22015,"o":26.42,"t":"2025-12-09T05:00:00Z","v":1617292,"vw":26.675686},{"c":27.33,"h":27.365,"l":26.6,"n":24634,"o":26.75,"t":"2025-12-10T05:00:00Z","v":2561067,"vw":27.145571},{"c":27.73,"h":28,"l":27.165,"n":23244,"o":27.48,"t":"2025-12-11T05:00:00Z","v":1523657,"vw":27.682889},{"c":27.66,"h":28.308,"l":27.5,"n":24557,"o":28,"t":"2025-12-12T05:00:00Z","v":1394435,"vw":27.704167},{"c":27.61,"h":28.43,"l":27.19,"n":25709,"o":28.2,"t":"2025-12-15T05:00:00Z","v":1804872,"vw":27.536373},{"c":27.77,"h":28.14,"l":27.425,"n":24878,"o":27.7,"t":"2025-12-16T05:00:00Z","v":1823124,"vw":27.818736},{"c":28.23,"h":28.43,"l":27.65,"n":23048,"o":27.65,"t":"2025-12-17T05:00:00Z","v":2000823,"vw":28.19622},{"c":28.35,"h":28.89,"l":28.261,"n":27912,"o":28.37,"t":"2025-12-18T05:00:00Z","v":1859094,"vw":28.47016},{"c":27.93,"h":28.45,"l":27.725,"n":22601,"o":28.29,"t":"2025-12-19T05:00:00Z","v":3022164,"vw":27.954037},{"c":27.82,"h":28.46,"l":27.65,"n":23355,"o":27.78,"t":"2025-12-22T05:00:00Z","v":1621944,"vw":27.876842},{"c":27.27,"h":27.835,"l":27.03,"n":21442,"o":27.74,"t":"2025-12-23T05:00:00Z","v":1756780,"vw":27.263255},{"c":27.54,"h":27.62,"l":27.01,"n":10013,"o":27.3,"t":"2025-12-24T05:00:00Z","v":551746,"vw":27.406282},{"c":27.72,"h":27.81,"l":27.245,"n":14622,"o":27.61,"t":"2025-12-26T05:00:00Z","v":972278,"vw":27.6147},{"c":27.61,"h":27.815,"l":27.37,"n":20057,"o":27.72,"t":"2025-12-29T05:00:00Z","v":1537353,"vw":27.567143},{"c":27.5,"h":27.9,"l":27.4201,"n":16883,"o":27.55,"t":"2025-12-30T05:00:00Z","v":1144399,"vw":27.604598},{"c":27.16,"h":27.49,"l":27.095,"n":17842,"o":27.28,"t":"2025-12-31T05:00:00Z","v":1125846,"vw":27.251944},{"c":27.34,"h":27.4,"l":26.45,"n":26777,"o":27.19,"t":"2026-01-02T05:00:00Z","v":2186877,"vw":27.215137},{"c":26.73,"h":28.255,"l":26.62,"n":32146,"o":27.29,"t":"2026-01-05T05:00:00Z","v":2472109,"vw":27.07616},{"c":27.9,"h":28.03,"l":26.53,"n":27755,"o":26.57,"t":"2026-01-06T05:00:00Z","v":2507365,"vw":27.605471},{"c":27.85,"h":28.02,"l":27.3101,"n":21785,"o":27.95,"t":"2026-01-07T05:00:00Z","v":1529957,"vw":27.734576},{"c":28.46,"h":28.52,"l":27.3,"n":22649,"o":27.3,"t":"2026-01-08T05:00:00Z","v":2277444,"vw":28.238046},{"c":29.02,"h":29.09,"l":27.62,"n":23924,"o":28.51,"t":"2026-01-09T05:00:00Z","v":2218402,"vw":28.722796},{"c":29.06,"h":29.3,"l":28.66,"n":28939,"o":29.01,"t":"2026-01-12T05:00:00Z","v":2393318,"vw":29.020638},{"c":27.86,"h":29.16,"l":27.59,"n":30022,"o":28.99,"t":"2026-01-13T05:00:00Z","v":2483002,"vw":27.91619},{"c":28.5,"h":28.84,"l":27.86,"n":26855,"o":27.86,"t":"2026-01-14T05:00:00Z","v":2155428,"vw":28.439019},{"c":29.03,"h":29.125,"l":28.34,"n":23812,"o":28.73,"t":"2026-01-15T05:00:00Z","v":2122048,"vw":28.940892},{"c":28.34,"h":29,"l":27.88,"n":26709,"o":28.82,"t":"2026-01-16T05:00:00Z","v":2114449,"vw":28.250659},{"c":27.22,"h":28.18,"l":26.76,"n":33378,"o":27.99,"t":"2026-01-20T05:00:00Z","v":2634562,"vw":27.192452},{"c":28.11,"h":28.59,"l":27.3516,"n":28275,"o":27.49,"t":"2026-01-21T05:00:00Z","v":1890284,"vw":28.101234},{"c":28.66,"h":29.11,"l":28.26,"n":27433,"o":28.51,"t":"2026-01-22T05:00:00Z","v":1628922,"vw":28.662283},{"c":28.57,"h":29.31,"l":28.35,"n":28855,"o":28.66,"t":"2026-01-23T05:00:00Z","v":2116807,"vw":28.737524},{"c":28.33,"h":28.86,"l":27.855,"n":28796,"o":28.64,"t":"2026-01-26T05:00:00Z","v":1840849,"vw":28.224892},{"c":27.75,"h":28.34,"l":27.45,"n":26824,"o":28.12,"t":"2026-01-27T05:00:00Z","v":2229587,"vw":27.715631},{"c":26.95,"h":28.16,"l":26.88,"n":37832,"o":27.9,"t":"2026-01-28T05:00:00Z","v":2852021,"vw":27.194825},{"c":27.09,"h":27.575,"l":26.63,"n":50810,"o":27.15,"t":"2026-01-29T05:00:00Z","v":4423329,"vw":27.145903},{"c":34.61,"h":35.575,"l":31.405,"n":123837,"o":32.96,"t":"2026-01-30T05:00:00Z","v":11401059,"vw":34.127771},{"c":34.03,"h":34.3,"l":31.69,"n":62334,"o":34.05,"t":"2026-02-02T05:00:00Z","v":6084623,"vw":33.442286},{"c":31.3,"h":33.8,"l":30.74,"n":81454,"o":33.66,"t":"2026-02-03T05:00:00Z","v":6980829,"vw":31.494329},{"c":32.83,"h":32.97,"l":31.1,"n":46479,"o":31.4,"t":"2026-02-04T05:00:00Z","v":3961637,"vw":32.461151},{"c":31.48,"h":33.2,"l":31.46,"n":54659,"o":33.04,"t":"2026-02-05T05:00:00Z","v":4533112,"vw":31.77978},{"c":31.4,"h":32.115,"l":31.37,"n":31799,"o":31.64,"t":"2026-02-06T05:00:00Z","v":2360925,"vw":31.584723},{"c":29.12,"h":31.67,"l":28.995,"n":37860,"o":31.43,"t":"2026-02-09T05:00:00Z","v":2827334,"vw":29.338186},{"c":29.4,"h":30.08,"l":28.83,"n":39201,"o":29.24,"t":"2026-02-10T05:00:00Z","v":3850590,"vw":29.573462},{"c":27.14,"h":29.65,"l":27.02,"n":52800,"o":29.27,"t":"2026-02-11T05:00:00Z","v":4421492,"vw":27.610575},{"c":25.39,"h":27.255,"l":24.455,"n":55788,"o":27.1,"t":"2026-02-12T05:00:00Z","v":4608521,"vw":25.439344},{"c":24.77,"h":26.06,"l":24.47,"n":51837,"o":25.86,"t":"2026-02-13T05:00:00Z","v":5015570,"vw":24.96509},{"c":24.81,"h":24.94,"l":24.35,"n":40125,"o":24.72,"t":"2026-02-17T05:00:00Z","v":3571127,"vw":24.690077},{"c":25.9,"h":25.97,"l":24.94,"n":37513,"o":24.94,"t":"2026-02-18T05:00:00Z","v":2963979,"vw":25.7817},{"c":26.74,"h":26.81,"l":25.58,"n":33695,"o":25.74,"t":"2026-02-19T05:00:00Z","v":3150007,"vw":26.481998},{"c":25.77,"h":27.51,"l":25.77,"n":34440,"o":26.73,"t":"2026-02-20T05:00:00Z","v":3251952,"vw":26.104835},{"c":23.83,"h":25.72,"l":23.82,"n":42938,"o":25.38,"t":"2026-02-23T05:00:00Z","v":3831790,"vw":24.394891},{"c":23.6,"h":24.94,"l":23.565,"n":40077,"o":23.94,"t":"2026-02-24T05:00:00Z","v":3351569,"vw":23.880919},{"c":23.58,"h":23.87,"l":22.32,"n":63288,"o":23,"t":"2026-02-25T05:00:00Z","v":5484598,"vw":23.247},{"c":24.75,"h":25.43,"l":23.51,"n":49895,"o":23.7,"t":"2026-02-26T05:00:00Z","v":3916026,"vw":24.657882},{"c":24.42,"h":24.43,"l":23.41,"n":42390,"o":24.29,"t":"2026-02-27T05:00:00Z","v":4823113,"vw":24.09331},{"c":23.72,"h":24.06,"l":23.25,"n":39518,"o":23.75,"t":"2026-03-02T05:00:00Z","v":3553712,"vw":23.714822},{"c":24.25,"h":24.49,"l":22.91,"n":41372,"o":23.28,"t":"2026-03-03T05:00:00Z","v":3409642,"vw":24.029554},{"c":24.32,"h":24.59,"l":23.71,"n":32900,"o":24.06,"t":"2026-03-04T05:00:00Z","v":2524094,"vw":24.320062},{"c":24.91,"h":25.19,"l":24.11,"n":44354,"o":24.11,"t":"2026-03-05T05:00:00Z","v":3687044,"vw":24.821813},{"c":24.76,"h":24.95,"l":23.515,"n":40554,"o":24.54,"t":"2026-03-06T05:00:00Z","v":3114917,"vw":24.615167},{"c":24.14,"h":24.55,"l":23.29,"n":42845,"o":24.34,"t":"2026-03-09T04:00:00Z","v":3491624,"vw":23.927087},{"c":23.21,"h":24.58,"l":22.78,"n":47708,"o":24.48,"t":"2026-03-10T04:00:00Z","v":3472049,"vw":23.193483},{"c":23.14,"h":23.76,"l":22.71,"n":40944,"o":23.33,"t":"2026-03-11T04:00:00Z","v":3098554,"vw":23.073437},{"c":22.76,"h":23.7,"l":22.6946,"n":45950,"o":23.07,"t":"2026-03-12T04:00:00Z","v":3887022,"vw":22.958944},{"c":22.37,"h":23.47,"l":22.26,"n":31143,"o":23.05,"t":"2026-03-13T04:00:00Z","v":2682870,"vw":22.622469},{"c":21.86,"h":23,"l":21.83,"n":36404,"o":22.45,"t":"2026-03-16T04:00:00Z","v":2881759,"vw":22.132574},{"c":22.68,"h":22.95,"l":22,"n":34063,"o":22,"t":"2026-03-17T04:00:00Z","v":2573959,"vw":22.715314},{"c":22.74,"h":23.22,"l":22.12,"n":30865,"o":22.35,"t":"2026-03-18T04:00:00Z","v":2588501,"vw":22.760975},{"c":22.95,"h":23.53,"l":22.42,"n":33243,"o":22.69,"t":"2026-03-19T04:00:00Z","v":2399420,"vw":22.946893},{"c":23.29,"h":23.73,"l":22.73,"n":36040,"o":22.92,"t":"2026-03-20T04:00:00Z","v":8672977,"vw":23.323891},{"c":24.82,"h":25.25,"l":23.31,"n":51284,"o":23.84,"t":"2026-03-23T04:00:00Z","v":4322267,"vw":24.752877},{"c":24.55,"h":25.035,"l":24.2,"n":37452,"o":24.51,"t":"2026-03-24T04:00:00Z","v":2821010,"vw":24.655769},{"c":24.52,"h":25.08,"l":23.715,"n":34379,"o":24.76,"t":"2026-03-25T04:00:00Z","v":2616435,"vw":24.400587},{"c":25.09,"h":25.42,"l":24.43,"n":37280,"o":24.48,"t":"2026-03-26T04:00:00Z","v":2853312,"vw":25.054866},{"c":24.84,"h":25.06,"l":24.39,"n":41786,"o":24.79,"t":"2026-03-27T04:00:00Z","v":3266081,"vw":24.830563},{"c":25.76,"h":25.93,"l":25,"n":34563,"o":25.21,"t":"2026-03-30T04:00:00Z","v":2465564,"vw":25.597932},{"c":25.4,"h":26.08,"l":24.97,"n":32244,"o":25.52,"t":"2026-03-31T04:00:00Z","v":2348800,"vw":25.444989},{"c":24.67,"h":25.77,"l":23.82,"n":39055,"o":25.77,"t":"2026-04-01T04:00:00Z","v":2905166,"vw":24.673554},{"c":25.29,"h":25.63,"l":24.235,"n":27408,"o":24.75,"t":"2026-04-02T04:00:00Z","v":1846126,"vw":25.1154},{"c":24.88,"h":25.1,"l":24.31,"n":24773,"o":25.08,"t":"2026-04-06T04:00:00Z","v":2129206,"vw":24.877243},{"c":24.07,"h":25.15,"l":24.05,"n":27667,"o":24.87,"t":"2026-04-07T04:00:00Z","v":1834034,"vw":24.316731},{"c":24,"h":24.94,"l":23.88,"n":28181,"o":24.38,"t":"2026-04-08T04:00:00Z","v":2370057,"vw":24.085644},{"c":24.7,"h":24.735,"l":23.01,"n":39035,"o":23.71,"t":"2026-04-09T04:00:00Z","v":3329186,"vw":24.158545},{"c":23.59,"h":25.15,"l":23.11,"n":35197,"o":24.83,"t":"2026-04-10T04:00:00Z","v":3212036,"vw":23.743232},{"c":25.8,"h":26.005,"l":23.33,"n":41543,"o":23.56,"t":"2026-04-13T04:00:00Z","v":3658664,"vw":25.235318},{"c":25.38,"h":26.1,"l":25.19,"n":32478,"o":25.69,"t":"2026-04-14T04:00:00Z","v":2567299,"vw":25.503615},{"c":27.59,"h":27.77,"l":25.5,"n":42570,"o":25.5,"t":"2026-04-15T04:00:00Z","v":3324295,"vw":27.323425},{"c":26.4,"h":28.6,"l":26.295,"n":48661,"o":27.82,"t":"2026-04-16T04:00:00Z","v":3700570,"vw":26.63102},{"c":27.44,"h":27.83,"l":26.73,"n":31072,"o":26.85,"t":"2026-04-17T04:00:00Z","v":2250995,"vw":27.375267},{"c":28.02,"h":28.37,"l":27.35,"n":32786,"o":27.58,"t":"2026-04-20T04:00:00Z","v":2177063,"vw":27.963481},{"c":28.91,"h":30.24,"l":28.855,"n":48848,"o":29.2,"t":"2026-04-21T04:00:00Z","v":3704304,"vw":29.321563},{"c":29.47,"h":29.66,"l":28.7146,"n":45926,"o":28.91,"t":"2026-04-22T04:00:00Z","v":3890821,"vw":29.322592},{"c":27.2,"h":28.9,"l":26.76,"n":58157,"o":28.9,"t":"2026-04-23T04:00:00Z","v":4895510,"vw":27.387988},{"c":25.61,"h":28.075,"l":25.11,"n":60267,"o":26.45,"t":"2026-04-24T04:00:00Z","v":7004737,"vw":25.85108},{"c":26.15,"h":26.66,"l":25.685,"n":42626,"o":25.79,"t":"2026-04-27T04:00:00Z","v":3297800,"vw":26.237315},{"c":27.52,"h":28.135,"l":26.7,"n":42981,"o":26.93,"t":"2026-04-28T04:00:00Z","v":3032278,"vw":27.412838},{"c":27.19,"h":28.295,"l":27.155,"n":30336,"o":27.63,"t":"2026-04-29T04:00:00Z","v":2257365,"vw":27.432411},{"c":26.61,"h":27.04,"l":26.235,"n":27413,"o":26.8,"t":"2026-04-30T04:00:00Z","v":2298248,"vw":26.665444},{"c":27.02,"h":27.8,"l":26.785,"n":27652,"o":27.13,"t":"2026-05-01T04:00:00Z","v":1877478,"vw":27.112094},{"c":26.37,"h":27.48,"l":26.2,"n":25390,"o":26.96,"t":"2026-05-04T04:00:00Z","v":1862652,"vw":26.585864},{"c":26.83,"h":26.97,"l":25.92,"n":20550,"o":26.4,"t":"2026-05-05T04:00:00Z","v":1275098,"vw":26.738271},{"c":26.17,"h":27,"l":26.1,"n":22019,"o":26.76,"t":"2026-05-06T04:00:00Z","v":1251269,"vw":26.329582},{"c":27.4,"h":27.93,"l":26.38,"n":25513,"o":26.38,"t":"2026-05-07T04:00:00Z","v":1704414,"vw":27.392721},{"c":27.03,"h":27.1,"l":26.12,"n":26556,"o":27.1,"t":"2026-05-08T04:00:00Z","v":1812755,"vw":26.751171},{"c":26.54,"h":27.49,"l":26.17,"n":24863,"o":27.02,"t":"2026-05-11T04:00:00Z","v":1894916,"vw":26.668085},{"c":26.06,"h":26.73,"l":25.25,"n":22184,"o":26.68,"t":"2026-05-12T04:00:00Z","v":1766677,"vw":25.982848},{"c":24.9,"h":25.64,"l":23.59,"n":37573,"o":25.64,"t":"2026-05-13T04:00:00Z","v":3500794,"vw":24.538393},{"c":24.68,"h":25.66,"l":24.65,"n":24258,"o":25.01,"t":"2026-05-14T04:00:00Z","v":1886092,"vw":24.982593},{"c":25.12,"h":25.44,"l":24.35,"n":24368,"o":24.64,"t":"2026-05-15T04:00:00Z","v":1619906,"vw":24.995669},{"c":26.18,"h":26.66,"l":24.86,"n":31165,"o":25.29,"t":"2026-05-18T04:00:00Z","v":2380757,"vw":26.248837},{"c":25.68,"h":26.84,"l":25.415,"n":27947,"o":26.59,"t":"2026-05-19T04:00:00Z","v":1989512,"vw":25.926323},{"c":26.23,"h":26.25,"l":24.5,"n":21699,"o":25.44,"t":"2026-05-20T04:00:00Z","v":1664978,"vw":25.839658},{"c":27.18,"h":27.5,"l":25.51,"n":18611,"o":26.09,"t":"2026-05-21T04:00:00Z","v":1694847,"vw":26.932434},{"c":27.31,"h":27.395,"l":26.32,"n":20492,"o":26.44,"t":"2026-05-22T04:00:00Z","v":1784080,"vw":27.098139},{"c":27,"h":27.55,"l":26.75,"n":23384,"o":27.18,"t":"2026-05-26T04:00:00Z","v":1386510,"vw":27.049838},{"c":27.13,"h":27.7,"l":26.67,"n":22200,"o":26.99,"t":"2026-05-27T04:00:00Z","v":1642865,"vw":27.024522},{"c":28.4,"h":28.71,"l":27.04,"n":22962,"o":27.49,"t":"2026-05-28T04:00:00Z","v":1311978,"vw":28.35315},{"c":29.44,"h":29.93,"l":27.84,"n":32987,"o":28.39,"t":"2026-05-29T04:00:00Z","v":3194397,"vw":29.428876},{"c":30.99,"h":31.195,"l":28.945,"n":33958,"o":29.16,"t":"2026-06-01T04:00:00Z","v":2511489,"vw":30.562204},{"c":30.01,"h":31.22,"l":29.851,"n":31708,"o":30.16,"t":"2026-06-02T04:00:00Z","v":2347505,"vw":30.351653},{"c":29.56,"h":29.98,"l":29.1609,"n":26378,"o":29.43,"t":"2026-06-03T04:00:00Z","v":2155565,"vw":29.595669},{"c":31.6,"h":31.76,"l":29.97,"n":28732,"o":30.4,"t":"2026-06-04T04:00:00Z","v":2082802,"vw":31.289438},{"c":31.26,"h":32.32,"l":31.08,"n":25171,"o":32.07,"t":"2026-06-05T04:00:00Z","v":1678339,"vw":31.495726},{"c":30.95,"h":31.61,"l":30.54,"n":20545,"o":31.1,"t":"2026-06-08T04:00:00Z","v":1148728,"vw":31.133341},{"c":30.7,"h":31.67,"l":30.37,"n":21248,"o":30.53,"t":"2026-06-09T04:00:00Z","v":1619598,"vw":30.84848},{"c":31.24,"h":31.47,"l":30.48,"n":19065,"o":30.48,"t":"2026-06-10T04:00:00Z","v":1915758,"vw":31.129679},{"c":31.59,"h":31.64,"l":30.57,"n":21349,"o":30.97,"t":"2026-06-11T04:00:00Z","v":1904620,"vw":31.437918},{"c":32.49,"h":32.99,"l":31,"n":31343,"o":31.5,"t":"2026-06-12T04:00:00Z","v":5457555,"vw":32.446731},{"c":32.07,"h":33.25,"l":31.77,"n":30194,"o":32.02,"t":"2026-06-15T04:00:00Z","v":2893853,"vw":32.420399},{"c":32.34,"h":33.035,"l":32.03,"n":23639,"o":32.27,"t":"2026-06-16T04:00:00Z","v":1510695,"vw":32.314358},{"c":32.26,"h":33.26,"l":31.845,"n":24737,"o":32.3,"t":"2026-06-17T04:00:00Z","v":1975312,"vw":32.640019},{"c":31.59,"h":32.505,"l":31.14,"n":32739,"o":32.35,"t":"2026-06-18T04:00:00Z","v":4964099,"vw":31.595494},{"c":29.11,"h":31.26,"l":29.06,"n":25609,"o":30.95,"t":"2026-06-22T04:00:00Z","v":2510883,"vw":29.378845},{"c":29.33,"h":29.99,"l":28.93,"n":34076,"o":29.63,"t":"2026-06-23T04:00:00Z","v":2866931,"vw":29.463161},{"c":30.08,"h":30.12,"l":28.6,"n":28016,"o":29.33,"t":"2026-06-24T04:00:00Z","v":2657853,"vw":29.725033},{"c":30.09,"h":30.98,"l":30.05,"n":24725,"o":30.21,"t":"2026-06-25T04:00:00Z","v":1805167,"vw":30.353927},{"c":32.76,"h":32.8,"l":30.11,"n":32417,"o":30.14,"t":"2026-06-26T04:00:00Z","v":3283913,"vw":32.073994},{"c":32.38,"h":33,"l":32.05,"n":26772,"o":33,"t":"2026-06-29T04:00:00Z","v":1811875,"vw":32.466464},{"c":30.7,"h":32.595,"l":30.365,"n":22623,"o":31.95,"t":"2026-06-30T04:00:00Z","v":1520334,"vw":30.847227},{"c":32.97,"h":33.49,"l":31.37,"n":26935,"o":31.37,"t":"2026-07-01T04:00:00Z","v":2016249,"vw":32.907694},{"c":33.48,"h":33.91,"l":33,"n":25198,"o":33.45,"t":"2026-07-02T04:00:00Z","v":1810591,"vw":33.542443},{"c":33.28,"h":33.86,"l":32.84,"n":23729,"o":33.59,"t":"2026-07-06T04:00:00Z","v":1535567,"vw":33.375136},{"c":34.76,"h":34.92,"l":33.52,"n":28113,"o":33.91,"t":"2026-07-07T04:00:00Z","v":2012681,"vw":34.580679},{"c":33.01,"h":34.14,"l":32.8,"n":24395,"o":34.11,"t":"2026-07-08T04:00:00Z","v":2592772,"vw":33.106377},{"c":32.6,"h":33.06,"l":32.03,"n":22162,"o":32.65,"t":"2026-07-09T04:00:00Z","v":1765376,"vw":32.636957},{"c":32.4,"h":33.475,"l":32.335,"n":22513,"o":33.46,"t":"2026-07-10T04:00:00Z","v":2523927,"vw":32.575641},{"c":35.59,"h":35.6,"l":32.895,"n":33233,"o":32.99,"t":"2026-07-13T04:00:00Z","v":3267040,"vw":34.949956},{"c":35.65,"h":36.02,"l":33.95,"n":28105,"o":34.96,"t":"2026-07-14T04:00:00Z","v":2258779,"vw":35.376047},{"c":36.7,"h":37.49,"l":35.46,"n":34657,"o":35.72,"t":"2026-07-15T04:00:00Z","v":2476216,"vw":36.663134},{"c":41.33,"h":41.77,"l":38.77,"n":47522,"o":38.77,"t":"2026-07-16T04:00:00Z","v":3832983,"vw":40.87536},{"c":41.8,"h":42.09,"l":40.66,"n":27257,"o":41.99,"t":"2026-07-17T04:00:00Z","v":1949558,"vw":41.570468},{"c":41.83,"h":42.17,"l":40.53,"n":24503,"o":40.62,"t":"2026-07-20T04:00:00Z","v":1910463,"vw":41.715908},{"c":41.16,"h":42.25,"l":40.58,"n":22536,"o":40.79,"t":"2026-07-21T04:00:00Z","v":1610699,"vw":41.136402},{"c":40.7,"h":41.83,"l":40.35,"n":29828,"o":41.32,"t":"2026-07-22T04:00:00Z","v":2787143,"vw":40.807547},{"c":37.85,"h":41.2799,"l":37.63,"n":53171,"o":41.2,"t":"2026-07-23T04:00:00Z","v":4378112,"vw":38.656478},{"c":35.29,"h":38.4105,"l":34.77,"n":52731,"o":36.8,"t":"2026-07-24T04:00:00Z","v":4298247,"vw":35.900332},{"c":39.74,"h":39.9,"l":36.4,"n":50072,"o":36.4,"t":"2026-07-27T04:00:00Z","v":3510059,"vw":39.19344},{"c":39.49,"h":41.4,"l":39.23,"n":47629,"o":40.13,"t":"2026-07-28T04:00:00Z","v":4809916,"vw":39.878719},{"c":40.13,"h":41.03,"l":39.39,"n":30308,"o":39.61,"t":"2026-07-29T04:00:00Z","v":2254629,"vw":40.431307},{"c":37.24,"h":39.29,"l":36.66,"n":39772,"o":39.22,"t":"2026-07-30T04:00:00Z","v":3028897,"vw":37.273009},{"c":37.8,"h":38.27,"l":36.14,"n":24289,"o":36.71,"t":"2026-07-31T04:00:00Z","v":2091562,"vw":37.747816},{"c":38.73,"h":39.76,"l":38.09,"n":20866,"o":38.53,"t":"2026-08-03T04:00:00Z","v":1218258,"vw":38.974751},{"c":40.99,"h":41.07,"l":37.34,"n":39050,"o":37.34,"t":"2026-08-04T04:00:00Z","v":2612676,"vw":40.226796},{"c":40.55,"h":41.17,"l":39.97,"n":22112,"o":41.06,"t":"2026-08-05T04:00:00Z","v":1249267,"vw":40.508452},{"c":40.68,"h":41.36,"l":40,"n":25481,"o":40.4,"t":"2026-08-06T04:00:00Z","v":1784227,"vw":40.709674},{"c":42.74,"h":44.18,"l":40.57,"n":28467,"o":40.915,"t":"2026-08-07T04:00:00Z","v":1971575,"vw":42.984255},{"c":42.68,"h":42.69,"l":41.715,"n":19417,"o":41.89,"t":"2026-08-10T04:00:00Z","v":1120061,"vw":42.445662},{"c":42.14,"h":42.92,"l":41.615,"n":21037,"o":42.02,"t":"2026-08-11T04:00:00Z","v":1137652,"vw":42.238426},{"c":41.55,"h":41.875,"l":40.82,"n":16387,"o":41.39,"t":"2026-08-12T04:00:00Z","v":939472,"vw":41.539779},{"c":43.78,"h":43.86,"l":41.57,"n":22325,"o":41.84,"t":"2026-08-13T04:00:00Z","v":1923941,"vw":43.177794},{"c":43.22,"h":44.4661,"l":42.64,"n":23938,"o":44.35,"t":"2026-08-14T04:00:00Z","v":1817039,"vw":43.181462},{"c":42.47,"h":43.03,"l":42.18,"n":20572,"o":42.69,"t":"2026-08-17T04:00:00Z","v":2019166,"vw":42.472201},{"c":43.76,"h":44.04,"l":42.69,"n":26592,"o":42.88,"t":"2026-08-18T04:00:00Z","v":1745831,"vw":43.703681},{"c":43.54,"h":45.32,"l":43.28,"n":25313,"o":43.76,"t":"2026-08-19T04:00:00Z","v":1879777,"vw":44.293836},{"c":43.88,"h":44.44,"l":43.01,"n":18893,"o":43.2,"t":"2026-08-20T04:00:00Z","v":1631798,"vw":43.99964},{"c":44.75,"h":45.83,"l":43.785,"n":26615,"o":43.88,"t":"2026-08-21T04:00:00Z","v":2324603,"vw":45.174559},{"c":45.12,"h":46.699,"l":45.02,"n":32193,"o":45.45,"t":"2026-08-24T04:00:00Z","v":3352038,"vw":45.478638},{"c":44.9,"h":45.03,"l":43.75,"n":22107,"o":43.76,"t":"2026-08-25T04:00:00Z","v":3942656,"vw":44.593915},{"c":44.54,"h":44.65,"l":44.045,"n":19512,"o":44.33,"t":"2026-08-26T04:00:00Z","v":2754956,"vw":44.364305},{"c":44.97,"h":45.395,"l":44.365,"n":16110,"o":44.41,"t":"2026-08-27T04:00:00Z","v":1027829,"vw":44.954638},{"c":45.31,"h":45.88,"l":44.37,"n":18328,"o":44.51,"t":"2026-08-28T04:00:00Z","v":1083683,"vw":45.343133},{"c":45.34,"h":45.5,"l":44.73,"n":21686,"o":44.88,"t":"2026-08-31T04:00:00Z","v":2505786,"vw":45.161125},{"c":43.55,"h":46.02,"l":43.52,"n":24525,"o":45.42,"t":"2026-09-01T04:00:00Z","v":1574750,"vw":44.064832},{"c":42.9,"h":43.99,"l":42.51,"n":24957,"o":42.9,"t":"2026-09-02T04:00:00Z","v":1626646,"vw":42.973579},{"c":43,"h":44.0193,"l":42.4,"n":23302,"o":43.29,"t":"2026-09-03T04:00:00Z","v":1773790,"vw":42.888383},{"c":42.58,"h":43.12,"l":41.74,"n":19004,"o":42.66,"t":"2026-09-04T04:00:00Z","v":1295920,"vw":42.558845},{"c":39.21,"h":42.15,"l":38.91,"n":31025,"o":41.94,"t":"2026-09-08T04:00:00Z","v":2545024,"vw":39.578634},{"c":38.55,"h":39.36,"l":37.97,"n":26861,"o":39.29,"t":"2026-09-09T04:00:00Z","v":1689644,"vw":38.596231},{"c":37.42,"h":39.19,"l":37.31,"n":22414,"o":38.87,"t":"2026-09-10T04:00:00Z","v":1790878,"vw":37.720672},{"c":37.68,"h":38.12,"l":37.11,"n":20025,"o":37.69,"t":"2026-09-11T04:00:00Z","v":1649595,"vw":37.68574},{"c":38.73,"h":38.96,"l":37.77,"n":22733,"o":38.69,"t":"2026-09-14T04:00:00Z","v":2121411,"vw":38.525012},{"c":38.3,"h":38.865,"l":37.7,"n":22028,"o":38.1,"t":"2026-09-15T04:00:00Z","v":2454070,"vw":38.321598},{"c":37.09,"h":37.925,"l":36.41,"n":25815,"o":37.78,"t":"2026-09-16T04:00:00Z","v":2240458,"vw":37.082358},{"c":37.25,"h":37.545,"l":36.51,"n":24288,"o":37.37,"t":"2026-09-17T04:00:00Z","v":1623683,"vw":37.208764},{"c":37.38,"h":37.38,"l":36.21,"n":19439,"o":37.22,"t":"2026-09-18T04:00:00Z","v":2929644,"vw":37.238747},{"c":36.96,"h":37.99,"l":36.85,"n":20954,"o":37.6,"t":"2026-09-21T04:00:00Z","v":1246429,"vw":37.05298},{"c":37.58,"h":37.85,"l":36.73,"n":20207,"o":37.67,"t":"2026-09-22T04:00:00Z","v":1191195,"vw":37.454971},{"c":37.36,"h":37.91,"l":36.955,"n":22366,"o":37.62,"t":"2026-09-23T04:00:00Z","v":1358065,"vw":37.506597},{"c":35.79,"h":37.9243,"l":35.395,"n":22392,"o":37.59,"t":"2026-09-24T04:00:00Z","v":1947955,"vw":35.98985},{"c":36.89,"h":37.02,"l":35.52,"n":22543,"o":35.52,"t":"2026-09-25T04:00:00Z","v":2856602,"vw":36.773978},{"c":36.76,"h":36.895,"l":36.15,"n":17245,"o":36.23,"t":"2026-09-28T04:00:00Z","v":979129,"vw":36.632767},{"c":36.88,"h":37.02,"l":36.04,"n":19211,"o":36.72,"t":"2026-09-29T04:00:00Z","v":1273912,"vw":36.623438},{"c":36.75,"h":37.46,"l":36.465,"n":17177,"o":36.88,"t":"2026-09-30T04:00:00Z","v":1462128,"vw":36.780194},{"c":37.79,"h":38.79,"l":36.8429,"n":23761,"o":36.97,"t":"2026-10-01T04:00:00Z","v":1530297,"vw":37.700192},{"c":36.12,"h":37.79,"l":35.61,"n":22440,"o":37.79,"t":"2026-10-02T04:00:00Z","v":1662402,"vw":36.325336},{"c":34.32,"h":35.9,"l":33.625,"n":30109,"o":35.72,"t":"2026-10-05T04:00:00Z","v":2717785,"vw":34.41131},{"c":33.67,"h":34.67,"l":33.44,"n":25874,"o":34.56,"t":"2026-10-06T04:00:00Z","v":2502616,"vw":33.752651},{"c":33.95,"h":34.11,"l":33.31,"n":19611,"o":33.49,"t":"2026-10-07T04:00:00Z","v":1417069,"vw":33.784721},{"c":34.1,"h":34.145,"l":32.99,"n":26145,"o":33.96,"t":"2026-10-08T04:00:00Z","v":2538450,"vw":33.951723},{"c":33.93,"h":34.57,"l":33.9,"n":16383,"o":33.97,"t":"2026-10-09T04:00:00Z","v":1097492,"vw":34.059161},{"c":34.4,"h":34.48,"l":33.29,"n":20411,"o":33.64,"t":"2026-10-12T04:00:00Z","v":1473305,"vw":34.189303},{"c":34.85,"h":35.41,"l":34.325,"n":15985,"o":34.76,"t":"2026-10-13T04:00:00Z","v":1040167,"vw":34.760133},{"c":34.98,"h":35.37,"l":34.225,"n":17546,"o":34.85,"t":"2026-10-14T04:00:00Z","v":2465652,"vw":34.896628},{"c":34.39,"h":35.06,"l":32.875,"n":32137,"o":33.5,"t":"2026-10-15T04:00:00Z","v":3446339,"vw":34.15451},{"c":33.31,"h":35.19,"l":32.65,"n":20212,"o":35.04,"t":"2026-10-16T04:00:00Z","v":1401682,"vw":33.326952},{"c":32.87,"h":33.255,"l":32.27,"n":19106,"o":33.1,"t":"2026-10-19T04:00:00Z","v":1240020,"vw":32.860561},{"c":33.85,"h":34.39,"l":32.925,"n":19492,"o":33.2,"t":"2026-10-20T04:00:00Z","v":1168494,"vw":33.827656},{"c":34.64,"h":35.08,"l":34.01,"n":18703,"o":34.1,"t":"2026-10-21T04:00:00Z","v":1049212,"vw":34.678881},{"c":37.68,"h":37.89,"l":34.69,"n":34422,"o":34.69,"t":"2026-10-22T04:00:00Z","v":2895180,"vw":37.181015}],"volatilityBars":[{"c":37.27,"h":37.99,"l":37.15,"n":525,"o":37.49,"t":"2026-09-21T13:30:00Z","v":43601,"vw":37.457614},{"c":37.125,"h":37.44,"l":37.09,"n":468,"o":37.21,"t":"2026-09-21T13:45:00Z","v":27932,"vw":37.262164},{"c":37.32,"h":37.37,"l":37.07,"n":713,"o":37.16,"t":"2026-09-21T14:00:00Z","v":30468,"vw":37.162287},{"c":37.115,"h":37.315,"l":37.07,"n":651,"o":37.24,"t":"2026-09-21T14:15:00Z","v":23611,"vw":37.177407},{"c":37.08,"h":37.215,"l":37.08,"n":506,"o":37.12,"t":"2026-09-21T14:30:00Z","v":14619,"vw":37.126168},{"c":37.3,"h":37.365,"l":37.08,"n":517,"o":37.08,"t":"2026-09-21T14:45:00Z","v":16689,"vw":37.270282},{"c":37.215,"h":37.31,"l":37.18,"n":340,"o":37.31,"t":"2026-09-21T15:00:00Z","v":11189,"vw":37.249522},{"c":37.225,"h":37.225,"l":37.1,"n":516,"o":37.16,"t":"2026-09-21T15:15:00Z","v":15797,"vw":37.176286},{"c":37.36,"h":37.4,"l":37.23,"n":488,"o":37.23,"t":"2026-09-21T15:30:00Z","v":17016,"vw":37.332594},{"c":37.33,"h":37.42,"l":37.31,"n":589,"o":37.36,"t":"2026-09-21T15:45:00Z","v":29129,"vw":37.361059},{"c":37.4538,"h":37.47,"l":37.26,"n":604,"o":37.335,"t":"2026-09-21T16:00:00Z","v":26808,"vw":37.360077},{"c":36.96,"h":37.42,"l":36.95,"n":682,"o":37.42,"t":"2026-09-21T16:15:00Z","v":40786,"vw":37.235503},{"c":37.12,"h":37.12,"l":36.89,"n":534,"o":36.95,"t":"2026-09-21T16:30:00Z","v":15511,"vw":37.028417},{"c":36.975,"h":37.14,"l":36.94,"n":522,"o":37.115,"t":"2026-09-21T16:45:00Z","v":16915,"vw":37.050441},{"c":37.035,"h":37.045,"l":36.96,"n":535,"o":36.96,"t":"2026-09-21T17:00:00Z","v":21783,"vw":37.002577},{"c":37.04,"h":37.11,"l":37.035,"n":817,"o":37.04,"t":"2026-09-21T17:15:00Z","v":41985,"vw":37.061993},{"c":36.895,"h":37.08,"l":36.89,"n":601,"o":37.055,"t":"2026-09-21T17:30:00Z","v":29511,"vw":37.005879},{"c":36.96,"h":36.9791,"l":36.85,"n":533,"o":36.9,"t":"2026-09-21T17:45:00Z","v":19139,"vw":36.925022},{"c":37.01,"h":37.08,"l":36.91,"n":549,"o":36.97,"t":"2026-09-21T18:00:00Z","v":20782,"vw":36.97205},{"c":37.01,"h":37.06,"l":36.97,"n":574,"o":36.995,"t":"2026-09-21T18:15:00Z","v":22534,"vw":37.020134},{"c":37.055,"h":37.0801,"l":37,"n":727,"o":37.01,"t":"2026-09-21T18:30:00Z","v":28059,"vw":37.050647},{"c":37.08,"h":37.1,"l":37.05,"n":586,"o":37.05,"t":"2026-09-21T18:45:00Z","v":21940,"vw":37.079096},{"c":37.04,"h":37.09,"l":37.02,"n":811,"o":37.06,"t":"2026-09-21T19:00:00Z","v":35417,"vw":37.055525},{"c":36.945,"h":37.1,"l":36.94,"n":1054,"o":37.04,"t":"2026-09-21T19:15:00Z","v":43998,"vw":37.02284},{"c":36.99,"h":37.04,"l":36.93,"n":1411,"o":36.94,"t":"2026-09-21T19:30:00Z","v":61800,"vw":36.988872},{"c":36.94,"h":37.02,"l":36.86,"n":4323,"o":36.99,"t":"2026-09-21T19:45:00Z","v":269282,"vw":36.944771},{"c":36.96,"h":36.96,"l":36.96,"n":40,"o":36.96,"t":"2026-09-21T20:00:00Z","v":253918,"vw":36.96},{"c":37.19,"h":37.19,"l":37.19,"n":3,"o":37.19,"t":"2026-09-22T12:45:00Z","v":263,"vw":37.19},{"c":37.19,"h":37.19,"l":37.19,"n":2,"o":37.19,"t":"2026-09-22T13:00:00Z","v":129,"vw":37.19},{"c":37.3,"h":37.85,"l":36.83,"n":399,"o":37.67,"t":"2026-09-22T13:30:00Z","v":51483,"vw":37.373499},{"c":37.39,"h":37.4,"l":37.07,"n":312,"o":37.1,"t":"2026-09-22T13:45:00Z","v":14817,"vw":37.252191},{"c":37.375,"h":37.51,"l":37.26,"n":449,"o":37.34,"t":"2026-09-22T14:00:00Z","v":25837,"vw":37.386598},{"c":36.73,"h":37.375,"l":36.73,"n":549,"o":37.375,"t":"2026-09-22T14:15:00Z","v":28522,"vw":37.012898},{"c":36.94,"h":36.95,"l":36.75,"n":432,"o":36.795,"t":"2026-09-22T14:30:00Z","v":24822,"vw":36.84545},{"c":36.92,"h":37,"l":36.85,"n":604,"o":36.94,"t":"2026-09-22T14:45:00Z","v":27701,"vw":36.918134},{"c":37.125,"h":37.1375,"l":36.92,"n":661,"o":36.92,"t":"2026-09-22T15:00:00Z","v":29636,"vw":37.045135},{"c":37.325,"h":37.325,"l":37.025,"n":734,"o":37.125,"t":"2026-09-22T15:15:00Z","v":31580,"vw":37.170063},{"c":37.02,"h":37.325,"l":36.94,"n":692,"o":37.325,"t":"2026-09-22T15:30:00Z","v":31003,"vw":37.111558},{"c":36.845,"h":37.075,"l":36.8,"n":446,"o":37.03,"t":"2026-09-22T15:45:00Z","v":13866,"vw":36.915179},{"c":37,"h":37.005,"l":36.87,"n":416,"o":36.94,"t":"2026-09-22T16:00:00Z","v":12833,"vw":36.958512},{"c":37.15,"h":37.15,"l":36.9786,"n":301,"o":36.9786,"t":"2026-09-22T16:15:00Z","v":8506,"vw":37.064133},{"c":37.24,"h":37.26,"l":37.165,"n":330,"o":37.17,"t":"2026-09-22T16:30:00Z","v":8911,"vw":37.216148},{"c":37.16,"h":37.31,"l":37.16,"n":436,"o":37.22,"t":"2026-09-22T16:45:00Z","v":14944,"vw":37.226373},{"c":37.195,"h":37.24,"l":37.08,"n":700,"o":37.11,"t":"2026-09-22T17:00:00Z","v":28286,"vw":37.168873},{"c":37.47,"h":37.61,"l":37.195,"n":1092,"o":37.195,"t":"2026-09-22T17:15:00Z","v":76093,"vw":37.510274},{"c":37.54,"h":37.57,"l":37.39,"n":665,"o":37.475,"t":"2026-09-22T17:30:00Z","v":23993,"vw":37.484788},{"c":37.6325,"h":37.65,"l":37.43,"n":742,"o":37.55,"t":"2026-09-22T17:45:00Z","v":23770,"vw":37.550263},{"c":37.565,"h":37.625,"l":37.51,"n":642,"o":37.62,"t":"2026-09-22T18:00:00Z","v":24777,"vw":37.559002},{"c":37.475,"h":37.565,"l":37.35,"n":619,"o":37.565,"t":"2026-09-22T18:15:00Z","v":21662,"vw":37.471086},{"c":37.355,"h":37.53,"l":37.34,"n":706,"o":37.48,"t":"2026-09-22T18:30:00Z","v":29473,"vw":37.453981},{"c":37.52,"h":37.56,"l":37.35,"n":701,"o":37.37,"t":"2026-09-22T18:45:00Z","v":33526,"vw":37.487571},{"c":37.635,"h":37.65,"l":37.51,"n":697,"o":37.53,"t":"2026-09-22T19:00:00Z","v":31071,"vw":37.591238},{"c":37.67,"h":37.67,"l":37.58,"n":894,"o":37.625,"t":"2026-09-22T19:15:00Z","v":34662,"vw":37.634529},{"c":37.74,"h":37.8,"l":37.64,"n":1635,"o":37.68,"t":"2026-09-22T19:30:00Z","v":88542,"vw":37.711641},{"c":37.62,"h":37.85,"l":37.53,"n":3583,"o":37.76,"t":"2026-09-22T19:45:00Z","v":185350,"vw":37.622004},{"c":37.58,"h":37.58,"l":37.58,"n":35,"o":37.58,"t":"2026-09-22T20:00:00Z","v":256220,"vw":37.58},{"c":37.59,"h":37.59,"l":37.59,"n":1,"o":37.59,"t":"2026-09-23T12:30:00Z","v":107,"vw":37.59},{"c":37.225,"h":37.64,"l":37.01,"n":392,"o":37.62,"t":"2026-09-23T13:30:00Z","v":30901,"vw":37.412653},{"c":37.14,"h":37.27,"l":37.02,"n":441,"o":37.02,"t":"2026-09-23T13:45:00Z","v":24498,"vw":37.134512},{"c":37.52,"h":37.52,"l":36.955,"n":781,"o":37.145,"t":"2026-09-23T14:00:00Z","v":38560,"vw":37.17732},{"c":37.335,"h":37.62,"l":37.28,"n":381,"o":37.565,"t":"2026-09-23T14:15:00Z","v":24802,"vw":37.445102},{"c":37.34,"h":37.51,"l":37.34,"n":486,"o":37.37,"t":"2026-09-23T14:30:00Z","v":18576,"vw":37.4433},{"c":37.49,"h":37.5,"l":37.285,"n":570,"o":37.285,"t":"2026-09-23T14:45:00Z","v":27374,"vw":37.442133},{"c":37.64,"h":37.7,"l":37.41,"n":606,"o":37.495,"t":"2026-09-23T15:00:00Z","v":22050,"vw":37.545409},{"c":37.55,"h":37.76,"l":37.55,"n":522,"o":37.65,"t":"2026-09-23T15:15:00Z","v":23898,"vw":37.666615},{"c":37.59,"h":37.7,"l":37.48,"n":625,"o":37.52,"t":"2026-09-23T15:30:00Z","v":29264,"vw":37.63045},{"c":37.775,"h":37.825,"l":37.6109,"n":478,"o":37.635,"t":"2026-09-23T15:45:00Z","v":15873,"vw":37.700408},{"c":37.69,"h":37.73,"l":37.59,"n":417,"o":37.73,"t":"2026-09-23T16:00:00Z","v":13601,"vw":37.681574},{"c":37.74,"h":37.81,"l":37.6,"n":1061,"o":37.68,"t":"2026-09-23T16:15:00Z","v":72604,"vw":37.722651},{"c":37.65,"h":37.77,"l":37.62,"n":525,"o":37.75,"t":"2026-09-23T16:30:00Z","v":28163,"vw":37.727917},{"c":37.59,"h":37.66,"l":37.53,"n":500,"o":37.66,"t":"2026-09-23T16:45:00Z","v":17202,"vw":37.57759},{"c":37.465,"h":37.62,"l":37.46,"n":438,"o":37.62,"t":"2026-09-23T17:00:00Z","v":15035,"vw":37.524991},{"c":37.58,"h":37.66,"l":37.3981,"n":612,"o":37.42,"t":"2026-09-23T17:15:00Z","v":23660,"vw":37.563989},{"c":37.555,"h":37.585,"l":37.5,"n":479,"o":37.585,"t":"2026-09-23T17:30:00Z","v":15169,"vw":37.550411},{"c":37.85,"h":37.86,"l":37.51,"n":878,"o":37.546,"t":"2026-09-23T17:45:00Z","v":56619,"vw":37.680999},{"c":37.875,"h":37.885,"l":37.79,"n":690,"o":37.825,"t":"2026-09-23T18:00:00Z","v":23420,"vw":37.835547},{"c":37.76,"h":37.89,"l":37.73,"n":696,"o":37.875,"t":"2026-09-23T18:15:00Z","v":23850,"vw":37.811224},{"c":37.75,"h":37.8,"l":37.705,"n":733,"o":37.73,"t":"2026-09-23T18:30:00Z","v":23848,"vw":37.74591},{"c":37.8,"h":37.81,"l":37.72,"n":652,"o":37.755,"t":"2026-09-23T18:45:00Z","v":23963,"vw":37.75986},{"c":37.815,"h":37.91,"l":37.78,"n":1179,"o":37.795,"t":"2026-09-23T19:00:00Z","v":48505,"vw":37.832728},{"c":37.72,"h":37.875,"l":37.66,"n":1218,"o":37.83,"t":"2026-09-23T19:15:00Z","v":62452,"vw":37.785774},{"c":37.555,"h":37.705,"l":37.51,"n":1470,"o":37.705,"t":"2026-09-23T19:30:00Z","v":70147,"vw":37.607111},{"c":37.36,"h":37.69,"l":37.27,"n":4638,"o":37.555,"t":"2026-09-23T19:45:00Z","v":281564,"vw":37.396173},{"c":37.5161,"h":37.5161,"l":37.36,"n":34,"o":37.36,"t":"2026-09-23T20:00:00Z","v":271736,"vw":37.360533},{"c":37.5,"h":37.5,"l":37.5,"n":2,"o":37.5,"t":"2026-09-24T12:15:00Z","v":2617,"vw":37.5},{"c":36.94,"h":37.9243,"l":36.8431,"n":196,"o":37.59,"t":"2026-09-24T13:30:00Z","v":34205,"vw":37.461296},{"c":36.365,"h":37,"l":36.25,"n":1198,"o":37,"t":"2026-09-24T13:45:00Z","v":105910,"vw":36.469037},{"c":36.44,"h":36.57,"l":36.265,"n":590,"o":36.365,"t":"2026-09-24T14:00:00Z","v":24125,"vw":36.439883},{"c":36.13,"h":36.415,"l":36.04,"n":414,"o":36.41,"t":"2026-09-24T14:15:00Z","v":19326,"vw":36.213978},{"c":35.96,"h":36.2,"l":35.9,"n":360,"o":36.14,"t":"2026-09-24T14:30:00Z","v":18611,"vw":36.056639},{"c":35.925,"h":35.97,"l":35.79,"n":504,"o":35.95,"t":"2026-09-24T14:45:00Z","v":27701,"vw":35.878731},{"c":35.895,"h":35.97,"l":35.825,"n":685,"o":35.94,"t":"2026-09-24T15:00:00Z","v":25456,"vw":35.897157},{"c":36,"h":36.1,"l":35.88,"n":684,"o":35.88,"t":"2026-09-24T15:15:00Z","v":22670,"vw":35.979891},{"c":35.89,"h":36.125,"l":35.89,"n":517,"o":36.02,"t":"2026-09-24T15:30:00Z","v":22016,"vw":36.071089},{"c":36.14,"h":36.14,"l":35.825,"n":567,"o":35.86,"t":"2026-09-24T15:45:00Z","v":47174,"vw":35.938397},{"c":35.76,"h":36.135,"l":35.395,"n":1343,"o":36.135,"t":"2026-09-24T16:00:00Z","v":123742,"vw":35.725178},{"c":35.87,"h":36.08,"l":35.725,"n":621,"o":35.725,"t":"2026-09-24T16:15:00Z","v":27215,"vw":35.900465},{"c":35.9,"h":36,"l":35.81,"n":596,"o":35.885,"t":"2026-09-24T16:30:00Z","v":32226,"vw":35.917221},{"c":35.98,"h":36,"l":35.9,"n":481,"o":35.9,"t":"2026-09-24T16:45:00Z","v":20564,"vw":35.954331},{"c":35.85,"h":35.96,"l":35.82,"n":657,"o":35.96,"t":"2026-09-24T17:00:00Z","v":30184,"vw":35.907482},{"c":35.83,"h":35.92,"l":35.765,"n":561,"o":35.85,"t":"2026-09-24T17:15:00Z","v":21912,"vw":35.838552},{"c":35.9,"h":35.91,"l":35.72,"n":696,"o":35.84,"t":"2026-09-24T17:30:00Z","v":39542,"vw":35.816208},{"c":36.04,"h":36.1,"l":35.9,"n":403,"o":35.92,"t":"2026-09-24T17:45:00Z","v":18856,"vw":35.990719},{"c":36.12,"h":36.12,"l":35.91,"n":714,"o":36.07,"t":"2026-09-24T18:00:00Z","v":44934,"vw":35.962162},{"c":36.18,"h":36.19,"l":36.03,"n":697,"o":36.1,"t":"2026-09-24T18:15:00Z","v":35166,"vw":36.100768},{"c":36.1,"h":36.24,"l":36.08,"n":757,"o":36.18,"t":"2026-09-24T18:30:00Z","v":39177,"vw":36.173908},{"c":36.06,"h":36.2,"l":36.06,"n":685,"o":36.11,"t":"2026-09-24T18:45:00Z","v":27343,"vw":36.131219},{"c":35.92,"h":36.05,"l":35.855,"n":1022,"o":36.05,"t":"2026-09-24T19:00:00Z","v":51561,"vw":35.944312},{"c":35.985,"h":35.99,"l":35.84,"n":1135,"o":35.93,"t":"2026-09-24T19:15:00Z","v":61238,"vw":35.933283},{"c":35.92,"h":36.06,"l":35.9,"n":1700,"o":36,"t":"2026-09-24T19:30:00Z","v":120964,"vw":35.979963},{"c":35.78,"h":35.98,"l":35.78,"n":3845,"o":35.91,"t":"2026-09-24T19:45:00Z","v":253732,"vw":35.881178},{"c":35.79,"h":35.8,"l":35.79,"n":44,"o":35.8,"t":"2026-09-24T20:00:00Z","v":417805,"vw":35.790005},{"c":35.79,"h":35.79,"l":35.79,"n":3,"o":35.79,"t":"2026-09-24T20:15:00Z","v":500,"vw":35.79},{"c":35.822,"h":35.935,"l":35.52,"n":246,"o":35.52,"t":"2026-09-25T13:30:00Z","v":21664,"vw":35.688194},{"c":35.93,"h":36.05,"l":35.69,"n":243,"o":35.75,"t":"2026-09-25T13:45:00Z","v":15725,"vw":35.919044},{"c":36.19,"h":36.31,"l":35.895,"n":556,"o":35.99,"t":"2026-09-25T14:00:00Z","v":32813,"vw":36.069287},{"c":36.385,"h":36.395,"l":36.195,"n":389,"o":36.255,"t":"2026-09-25T14:15:00Z","v":15363,"vw":36.296071},{"c":36.41,"h":36.425,"l":36.245,"n":351,"o":36.425,"t":"2026-09-25T14:30:00Z","v":20299,"vw":36.325161},{"c":36.39,"h":36.43,"l":36.245,"n":490,"o":36.32,"t":"2026-09-25T14:45:00Z","v":15123,"vw":36.314796},{"c":36.4,"h":36.53,"l":36.35,"n":510,"o":36.435,"t":"2026-09-25T15:00:00Z","v":14281,"vw":36.463279},{"c":36.325,"h":36.47,"l":36.325,"n":550,"o":36.385,"t":"2026-09-25T15:15:00Z","v":24446,"vw":36.415085},{"c":36.2,"h":36.51,"l":36.2,"n":756,"o":36.34,"t":"2026-09-25T15:30:00Z","v":36265,"vw":36.373902},{"c":36.325,"h":36.38,"l":36.2,"n":389,"o":36.2,"t":"2026-09-25T15:45:00Z","v":12903,"vw":36.287943},{"c":36.46,"h":36.54,"l":36.325,"n":398,"o":36.325,"t":"2026-09-25T16:00:00Z","v":14315,"vw":36.446262},{"c":36.41,"h":36.52,"l":36.34,"n":493,"o":36.445,"t":"2026-09-25T16:15:00Z","v":22736,"vw":36.463233},{"c":36.205,"h":36.435,"l":36.05,"n":509,"o":36.42,"t":"2026-09-25T16:30:00Z","v":23813,"vw":36.20228},{"c":36.065,"h":36.21,"l":36.03,"n":500,"o":36.21,"t":"2026-09-25T16:45:00Z","v":23005,"vw":36.098184},{"c":36.225,"h":36.23,"l":36.06,"n":406,"o":36.08,"t":"2026-09-25T17:00:00Z","v":14655,"vw":36.125703},{"c":36.35,"h":36.35,"l":36.13,"n":611,"o":36.225,"t":"2026-09-25T17:15:00Z","v":22387,"vw":36.217042},{"c":36.55,"h":36.57,"l":36.295,"n":863,"o":36.34,"t":"2026-09-25T17:30:00Z","v":63336,"vw":36.46812},{"c":36.73,"h":36.755,"l":36.51,"n":816,"o":36.52,"t":"2026-09-25T17:45:00Z","v":45293,"vw":36.610598},{"c":36.92,"h":36.92,"l":36.73,"n":1267,"o":36.73,"t":"2026-09-25T18:00:00Z","v":106658,"vw":36.825051},{"c":36.965,"h":36.97,"l":36.88,"n":867,"o":36.95,"t":"2026-09-25T18:15:00Z","v":48405,"vw":36.928538},{"c":36.81,"h":37,"l":36.705,"n":827,"o":36.965,"t":"2026-09-25T18:30:00Z","v":43406,"vw":36.86657},{"c":36.88,"h":36.88,"l":36.765,"n":677,"o":36.805,"t":"2026-09-25T18:45:00Z","v":21242,"vw":36.810117},{"c":36.83,"h":36.93,"l":36.815,"n":977,"o":36.9,"t":"2026-09-25T19:00:00Z","v":42236,"vw":36.882819},{"c":36.835,"h":36.855,"l":36.74,"n":1104,"o":36.83,"t":"2026-09-25T19:15:00Z","v":47731,"vw":36.794603},{"c":36.845,"h":36.9,"l":36.76,"n":1753,"o":36.835,"t":"2026-09-25T19:30:00Z","v":96951,"vw":36.835609},{"c":36.88,"h":37.02,"l":36.8,"n":5411,"o":36.86,"t":"2026-09-25T19:45:00Z","v":386114,"vw":36.889281},{"c":37.05,"h":37.05,"l":36.89,"n":36,"o":36.89,"t":"2026-09-25T20:00:00Z","v":1221664,"vw":36.89002},{"c":36.87,"h":36.87,"l":36.87,"n":1,"o":36.87,"t":"2026-09-28T10:15:00Z","v":128,"vw":36.87},{"c":36.215,"h":36.62,"l":36.215,"n":278,"o":36.23,"t":"2026-09-28T13:30:00Z","v":28659,"vw":36.333028},{"c":36.65,"h":36.65,"l":36.22,"n":526,"o":36.225,"t":"2026-09-28T13:45:00Z","v":24718,"vw":36.437654},{"c":36.795,"h":36.895,"l":36.635,"n":391,"o":36.71,"t":"2026-09-28T14:00:00Z","v":13481,"vw":36.792718},{"c":36.535,"h":36.845,"l":36.5,"n":402,"o":36.78,"t":"2026-09-28T14:15:00Z","v":15492,"vw":36.672565},{"c":36.5,"h":36.585,"l":36.4,"n":620,"o":36.555,"t":"2026-09-28T14:30:00Z","v":29783,"vw":36.482282},{"c":36.445,"h":36.56,"l":36.37,"n":501,"o":36.52,"t":"2026-09-28T14:45:00Z","v":15165,"vw":36.469587},{"c":36.52,"h":36.53,"l":36.33,"n":577,"o":36.41,"t":"2026-09-28T15:00:00Z","v":26110,"vw":36.416419},{"c":36.38,"h":36.619,"l":36.37,"n":333,"o":36.54,"t":"2026-09-28T15:15:00Z","v":13026,"vw":36.478184},{"c":36.355,"h":36.48,"l":36.31,"n":579,"o":36.4,"t":"2026-09-28T15:30:00Z","v":33491,"vw":36.382001},{"c":36.205,"h":36.38,"l":36.185,"n":442,"o":36.36,"t":"2026-09-28T15:45:00Z","v":19014,"vw":36.297717},{"c":36.25,"h":36.27,"l":36.15,"n":441,"o":36.2,"t":"2026-09-28T16:00:00Z","v":11778,"vw":36.224102},{"c":36.66,"h":36.69,"l":36.24,"n":563,"o":36.24,"t":"2026-09-28T16:15:00Z","v":22712,"vw":36.446368},{"c":36.475,"h":36.605,"l":36.445,"n":395,"o":36.605,"t":"2026-09-28T16:30:00Z","v":11997,"vw":36.497985},{"c":36.58,"h":36.58,"l":36.44,"n":413,"o":36.45,"t":"2026-09-28T16:45:00Z","v":13245,"vw":36.493624},{"c":36.72,"h":36.78,"l":36.48,"n":482,"o":36.57,"t":"2026-09-28T17:00:00Z","v":20493,"vw":36.635862},{"c":36.49,"h":36.78,"l":36.46,"n":444,"o":36.69,"t":"2026-09-28T17:15:00Z","v":14920,"vw":36.616951},{"c":36.73,"h":36.73,"l":36.47,"n":506,"o":36.52,"t":"2026-09-28T17:30:00Z","v":20499,"vw":36.616635},{"c":36.7,"h":36.74,"l":36.68,"n":411,"o":36.74,"t":"2026-09-28T17:45:00Z","v":16289,"vw":36.711945},{"c":36.77,"h":36.77,"l":36.695,"n":526,"o":36.7,"t":"2026-09-28T18:00:00Z","v":21714,"vw":36.72858},{"c":36.725,"h":36.79,"l":36.695,"n":658,"o":36.765,"t":"2026-09-28T18:15:00Z","v":33599,"vw":36.734158},{"c":36.66,"h":36.75,"l":36.66,"n":546,"o":36.72,"t":"2026-09-28T18:30:00Z","v":16415,"vw":36.729505},{"c":36.6,"h":36.68,"l":36.57,"n":455,"o":36.66,"t":"2026-09-28T18:45:00Z","v":18207,"vw":36.62823},{"c":36.585,"h":36.63,"l":36.56,"n":635,"o":36.62,"t":"2026-09-28T19:00:00Z","v":22923,"vw":36.597334},{"c":36.52,"h":36.58,"l":36.5,"n":746,"o":36.57,"t":"2026-09-28T19:15:00Z","v":27158,"vw":36.545826},{"c":36.59,"h":36.645,"l":36.515,"n":1208,"o":36.52,"t":"2026-09-28T19:30:00Z","v":48552,"vw":36.60082},{"c":36.78,"h":36.85,"l":36.52,"n":3412,"o":36.595,"t":"2026-09-28T19:45:00Z","v":192178,"vw":36.681212},{"c":36.76,"h":36.76,"l":36.76,"n":43,"o":36.76,"t":"2026-09-28T20:00:00Z","v":237341,"vw":36.76},{"c":36.49,"h":36.72,"l":36.205,"n":204,"o":36.72,"t":"2026-09-29T13:30:00Z","v":13442,"vw":36.575304},{"c":36.54,"h":36.87,"l":36.3,"n":349,"o":36.58,"t":"2026-09-29T13:45:00Z","v":22966,"vw":36.648255},{"c":36.815,"h":36.93,"l":36.55,"n":327,"o":36.63,"t":"2026-09-29T14:00:00Z","v":12677,"vw":36.715392},{"c":36.515,"h":36.815,"l":36.515,"n":384,"o":36.78,"t":"2026-09-29T14:15:00Z","v":16973,"vw":36.677672},{"c":36.15,"h":36.58,"l":36.09,"n":841,"o":36.515,"t":"2026-09-29T14:30:00Z","v":80996,"vw":36.259526},{"c":36.17,"h":36.25,"l":36.04,"n":679,"o":36.15,"t":"2026-09-29T14:45:00Z","v":42959,"vw":36.143159},{"c":36.245,"h":36.29,"l":36.12,"n":663,"o":36.14,"t":"2026-09-29T15:00:00Z","v":49229,"vw":36.171733},{"c":36.14,"h":36.26,"l":36.1,"n":539,"o":36.25,"t":"2026-09-29T15:15:00Z","v":23099,"vw":36.202943},{"c":36.21,"h":36.25,"l":36.105,"n":594,"o":36.13,"t":"2026-09-29T15:30:00Z","v":35553,"vw":36.173262},{"c":36.36,"h":36.41,"l":36.21,"n":588,"o":36.215,"t":"2026-09-29T15:45:00Z","v":39245,"vw":36.286694},{"c":36.36,"h":36.48,"l":36.27,"n":545,"o":36.35,"t":"2026-09-29T16:00:00Z","v":25753,"vw":36.353397},{"c":36.31,"h":36.43,"l":36.28,"n":508,"o":36.38,"t":"2026-09-29T16:15:00Z","v":31573,"vw":36.370616},{"c":36.3,"h":36.41,"l":36.295,"n":375,"o":36.32,"t":"2026-09-29T16:30:00Z","v":16071,"vw":36.348304},{"c":36.49,"h":36.52,"l":36.3,"n":463,"o":36.3,"t":"2026-09-29T16:45:00Z","v":25260,"vw":36.4041},{"c":36.46,"h":36.465,"l":36.34,"n":599,"o":36.46,"t":"2026-09-29T17:00:00Z","v":27641,"vw":36.419318},{"c":36.445,"h":36.57,"l":36.42,"n":464,"o":36.47,"t":"2026-09-29T17:15:00Z","v":19481,"vw":36.48598},{"c":36.56,"h":36.595,"l":36.44,"n":386,"o":36.445,"t":"2026-09-29T17:30:00Z","v":15836,"vw":36.528388},{"c":36.495,"h":36.56,"l":36.44,"n":491,"o":36.56,"t":"2026-09-29T17:45:00Z","v":17007,"vw":36.509134},{"c":36.505,"h":36.56,"l":36.395,"n":588,"o":36.495,"t":"2026-09-29T18:00:00Z","v":27574,"vw":36.49371},{"c":36.6,"h":36.61,"l":36.48,"n":478,"o":36.5,"t":"2026-09-29T18:15:00Z","v":20269,"vw":36.562761},{"c":36.69,"h":36.75,"l":36.565,"n":618,"o":36.6,"t":"2026-09-29T18:30:00Z","v":22963,"vw":36.668431},{"c":36.575,"h":36.7,"l":36.5,"n":768,"o":36.7,"t":"2026-09-29T18:45:00Z","v":35440,"vw":36.587175},{"c":36.735,"h":36.81,"l":36.57,"n":645,"o":36.59,"t":"2026-09-29T19:00:00Z","v":30193,"vw":36.685614},{"c":36.78,"h":36.795,"l":36.63,"n":1056,"o":36.73,"t":"2026-09-29T19:15:00Z","v":64094,"vw":36.721436},{"c":36.815,"h":36.94,"l":36.71,"n":1337,"o":36.78,"t":"2026-09-29T19:30:00Z","v":73545,"vw":36.83545},{"c":36.93,"h":37.02,"l":36.77,"n":4223,"o":36.815,"t":"2026-09-29T19:45:00Z","v":271497,"vw":36.888497},{"c":36.88,"h":36.88,"l":36.88,"n":35,"o":36.88,"t":"2026-09-29T20:00:00Z","v":206357,"vw":36.88},{"c":37.355,"h":37.46,"l":36.67,"n":245,"o":36.88,"t":"2026-09-30T13:30:00Z","v":13533,"vw":37.043536},{"c":37.035,"h":37.32,"l":37.03,"n":710,"o":37.31,"t":"2026-09-30T13:45:00Z","v":39809,"vw":37.089398},{"c":37.045,"h":37.24,"l":36.89,"n":1052,"o":37.035,"t":"2026-09-30T14:00:00Z","v":52031,"vw":37.029077},{"c":36.95,"h":37.08,"l":36.91,"n":509,"o":37.05,"t":"2026-09-30T14:15:00Z","v":14964,"vw":36.993948},{"c":36.935,"h":36.96,"l":36.89,"n":301,"o":36.95,"t":"2026-09-30T14:30:00Z","v":12284,"vw":36.934259},{"c":37.03,"h":37.06,"l":36.88,"n":503,"o":36.935,"t":"2026-09-30T14:45:00Z","v":25906,"vw":36.938469},{"c":36.865,"h":36.99,"l":36.845,"n":615,"o":36.98,"t":"2026-09-30T15:00:00Z","v":24848,"vw":36.920476},{"c":36.84,"h":36.98,"l":36.81,"n":306,"o":36.89,"t":"2026-09-30T15:15:00Z","v":8598,"vw":36.90807},{"c":36.78,"h":36.875,"l":36.745,"n":383,"o":36.875,"t":"2026-09-30T15:30:00Z","v":12387,"vw":36.80096},{"c":36.75,"h":36.8,"l":36.65,"n":365,"o":36.79,"t":"2026-09-30T15:45:00Z","v":12060,"vw":36.713351},{"c":36.78,"h":36.805,"l":36.755,"n":213,"o":36.76,"t":"2026-09-30T16:00:00Z","v":6641,"vw":36.78175},{"c":36.785,"h":36.8,"l":36.75,"n":268,"o":36.79,"t":"2026-09-30T16:15:00Z","v":12735,"vw":36.774219},{"c":36.685,"h":36.78,"l":36.66,"n":361,"o":36.78,"t":"2026-09-30T16:30:00Z","v":13880,"vw":36.721267},{"c":36.6,"h":36.76,"l":36.58,"n":564,"o":36.68,"t":"2026-09-30T16:45:00Z","v":22276,"vw":36.671038},{"c":36.62,"h":36.62,"l":36.57,"n":414,"o":36.59,"t":"2026-09-30T17:00:00Z","v":12993,"vw":36.592999},{"c":36.61,"h":36.65,"l":36.525,"n":439,"o":36.6449,"t":"2026-09-30T17:15:00Z","v":19037,"vw":36.589679},{"c":36.508,"h":36.64,"l":36.508,"n":368,"o":36.63,"t":"2026-09-30T17:30:00Z","v":12828,"vw":36.567323},{"c":36.73,"h":36.73,"l":36.465,"n":867,"o":36.5,"t":"2026-09-30T17:45:00Z","v":48508,"vw":36.55995},{"c":36.78,"h":36.81,"l":36.67,"n":534,"o":36.74,"t":"2026-09-30T18:00:00Z","v":20188,"vw":36.756271},{"c":36.7,"h":36.7904,"l":36.625,"n":535,"o":36.7904,"t":"2026-09-30T18:15:00Z","v":18087,"vw":36.695907},{"c":36.89,"h":36.9,"l":36.715,"n":577,"o":36.715,"t":"2026-09-30T18:30:00Z","v":21994,"vw":36.808089},{"c":36.905,"h":36.92,"l":36.82,"n":603,"o":36.885,"t":"2026-09-30T18:45:00Z","v":21050,"vw":36.863774},{"c":36.79,"h":36.92,"l":36.72,"n":712,"o":36.9,"t":"2026-09-30T19:00:00Z","v":25890,"vw":36.79734},{"c":36.76,"h":36.86,"l":36.74,"n":697,"o":36.785,"t":"2026-09-30T19:15:00Z","v":32614,"vw":36.795779},{"c":36.79,"h":36.825,"l":36.72,"n":963,"o":36.76,"t":"2026-09-30T19:30:00Z","v":42046,"vw":36.777855},{"c":36.74,"h":36.87,"l":36.71,"n":3264,"o":36.795,"t":"2026-09-30T19:45:00Z","v":186098,"vw":36.786441},{"c":36.75,"h":36.75,"l":36.75,"n":36,"o":36.75,"t":"2026-09-30T20:00:00Z","v":622340,"vw":36.75},{"c":36.92,"h":36.92,"l":36.92,"n":5,"o":36.92,"t":"2026-10-01T12:30:00Z","v":881,"vw":36.92},{"c":37.945,"h":38.79,"l":36.97,"n":653,"o":36.97,"t":"2026-10-01T13:30:00Z","v":55995,"vw":37.963845},{"c":37.74,"h":38.125,"l":37.64,"n":524,"o":38.04,"t":"2026-10-01T13:45:00Z","v":23016,"vw":37.905806},{"c":37.935,"h":38.02,"l":37.68,"n":884,"o":37.74,"t":"2026-10-01T14:00:00Z","v":45542,"vw":37.797871},{"c":37.665,"h":38.03,"l":37.475,"n":975,"o":37.935,"t":"2026-10-01T14:15:00Z","v":66699,"vw":37.684359},{"c":37.42,"h":37.735,"l":37.41,"n":512,"o":37.7,"t":"2026-10-01T14:30:00Z","v":19691,"vw":37.525424},{"c":37.2,"h":37.42,"l":37.04,"n":777,"o":37.415,"t":"2026-10-01T14:45:00Z","v":36522,"vw":37.158507},{"c":37.13,"h":37.27,"l":36.995,"n":707,"o":37.24,"t":"2026-10-01T15:00:00Z","v":25018,"vw":37.139965},{"c":36.92,"h":37.17,"l":36.92,"n":551,"o":37.1275,"t":"2026-10-01T15:15:00Z","v":19439,"vw":37.062305},{"c":36.97,"h":37.04,"l":36.8429,"n":668,"o":36.91,"t":"2026-10-01T15:30:00Z","v":25039,"vw":36.955086},{"c":37.18,"h":37.28,"l":36.975,"n":518,"o":36.975,"t":"2026-10-01T15:45:00Z","v":20791,"vw":37.153438},{"c":37.47,"h":37.47,"l":37.1701,"n":925,"o":37.23,"t":"2026-10-01T16:00:00Z","v":45728,"vw":37.311418},{"c":37.58,"h":37.605,"l":37.48,"n":458,"o":37.5,"t":"2026-10-01T16:15:00Z","v":14036,"vw":37.551536},{"c":37.65,"h":37.68,"l":37.53,"n":771,"o":37.58,"t":"2026-10-01T16:30:00Z","v":28368,"vw":37.622406},{"c":37.575,"h":37.62,"l":37.52,"n":444,"o":37.62,"t":"2026-10-01T16:45:00Z","v":13048,"vw":37.560726},{"c":37.54,"h":37.645,"l":37.48,"n":519,"o":37.575,"t":"2026-10-01T17:00:00Z","v":15767,"vw":37.573115},{"c":37.46,"h":37.55,"l":37.38,"n":548,"o":37.495,"t":"2026-10-01T17:15:00Z","v":27690,"vw":37.483449},{"c":37.755,"h":37.755,"l":37.52,"n":520,"o":37.52,"t":"2026-10-01T17:30:00Z","v":25613,"vw":37.642236},{"c":37.755,"h":37.81,"l":37.6928,"n":477,"o":37.755,"t":"2026-10-01T17:45:00Z","v":18123,"vw":37.752972},{"c":37.64,"h":37.755,"l":37.5651,"n":523,"o":37.755,"t":"2026-10-01T18:00:00Z","v":17134,"vw":37.678369},{"c":37.56,"h":37.69,"l":37.56,"n":445,"o":37.66,"t":"2026-10-01T18:15:00Z","v":12905,"vw":37.631146},{"c":37.77,"h":37.78,"l":37.51,"n":712,"o":37.59,"t":"2026-10-01T18:30:00Z","v":20904,"vw":37.690656},{"c":37.71,"h":37.77,"l":37.64,"n":543,"o":37.77,"t":"2026-10-01T18:45:00Z","v":17619,"vw":37.693328},{"c":37.86,"h":37.875,"l":37.6,"n":886,"o":37.71,"t":"2026-10-01T19:00:00Z","v":31161,"vw":37.705756},{"c":37.96,"h":38,"l":37.76,"n":1191,"o":37.855,"t":"2026-10-01T19:15:00Z","v":47353,"vw":37.883439},{"c":37.735,"h":38.05,"l":37.735,"n":1804,"o":37.96,"t":"2026-10-01T19:30:00Z","v":86158,"vw":37.912379},{"c":37.77,"h":37.83,"l":37.66,"n":5279,"o":37.735,"t":"2026-10-01T19:45:00Z","v":293881,"vw":37.746195},{"c":37.79,"h":37.81,"l":37.79,"n":39,"o":37.81,"t":"2026-10-01T20:00:00Z","v":454286,"vw":37.790006},{"c":36.75,"h":37.79,"l":36.75,"n":522,"o":37.79,"t":"2026-10-02T13:30:00Z","v":84033,"vw":37.448415},{"c":36.955,"h":36.955,"l":36.6,"n":539,"o":36.835,"t":"2026-10-02T13:45:00Z","v":40145,"vw":36.799673},{"c":36.94,"h":37.12,"l":36.805,"n":774,"o":36.95,"t":"2026-10-02T14:00:00Z","v":34083,"vw":36.991937},{"c":36.785,"h":37.065,"l":36.78,"n":601,"o":36.85,"t":"2026-10-02T14:15:00Z","v":25892,"vw":36.913841},{"c":36.68,"h":36.78,"l":36.44,"n":988,"o":36.7685,"t":"2026-10-02T14:30:00Z","v":77840,"vw":36.567331},{"c":36.515,"h":36.74,"l":36.515,"n":599,"o":36.68,"t":"2026-10-02T14:45:00Z","v":26613,"vw":36.6427},{"c":36.52,"h":36.58,"l":36.43,"n":909,"o":36.52,"t":"2026-10-02T15:00:00Z","v":78282,"vw":36.482825},{"c":36.67,"h":36.69,"l":36.51,"n":572,"o":36.55,"t":"2026-10-02T15:15:00Z","v":44494,"vw":36.588299},{"c":36.5,"h":36.765,"l":36.5,"n":584,"o":36.665,"t":"2026-10-02T15:30:00Z","v":18532,"vw":36.680764},{"c":36.455,"h":36.61,"l":36.38,"n":908,"o":36.52,"t":"2026-10-02T15:45:00Z","v":100721,"vw":36.471965},{"c":36.5,"h":36.61,"l":36.48,"n":565,"o":36.5,"t":"2026-10-02T16:00:00Z","v":17485,"vw":36.516413},{"c":36.36,"h":36.54,"l":36.33,"n":451,"o":36.505,"t":"2026-10-02T16:15:00Z","v":22185,"vw":36.49282},{"c":36.54,"h":36.54,"l":36.36,"n":559,"o":36.36,"t":"2026-10-02T16:30:00Z","v":26672,"vw":36.447907},{"c":36.44,"h":36.56,"l":36.28,"n":657,"o":36.56,"t":"2026-10-02T16:45:00Z","v":77299,"vw":36.459034},{"c":36.4,"h":36.47,"l":36.35,"n":348,"o":36.46,"t":"2026-10-02T17:00:00Z","v":11926,"vw":36.392636},{"c":36.07,"h":36.46,"l":36.0472,"n":562,"o":36.39,"t":"2026-10-02T17:15:00Z","v":32100,"vw":36.332937},{"c":36.14,"h":36.29,"l":36.07,"n":355,"o":36.07,"t":"2026-10-02T17:30:00Z","v":44264,"vw":36.128426},{"c":35.79,"h":36.175,"l":35.72,"n":404,"o":36.16,"t":"2026-10-02T17:45:00Z","v":16338,"vw":35.929061},{"c":35.885,"h":35.91,"l":35.74,"n":676,"o":35.83,"t":"2026-10-02T18:00:00Z","v":50879,"vw":35.846443},{"c":35.825,"h":35.99,"l":35.82,"n":421,"o":35.89,"t":"2026-10-02T18:15:00Z","v":10020,"vw":35.895212},{"c":35.765,"h":35.87,"l":35.76,"n":496,"o":35.805,"t":"2026-10-02T18:30:00Z","v":13632,"vw":35.81952},{"c":35.91,"h":35.945,"l":35.77,"n":629,"o":35.79,"t":"2026-10-02T18:45:00Z","v":22252,"vw":35.848407},{"c":35.78,"h":35.93,"l":35.78,"n":776,"o":35.905,"t":"2026-10-02T19:00:00Z","v":25247,"vw":35.85512},{"c":35.74,"h":35.79,"l":35.61,"n":1148,"o":35.78,"t":"2026-10-02T19:15:00Z","v":47472,"vw":35.696087},{"c":36.05,"h":36.06,"l":35.73,"n":1760,"o":35.73,"t":"2026-10-02T19:30:00Z","v":132773,"vw":35.972076},{"c":36.11,"h":36.215,"l":35.93,"n":4290,"o":36.05,"t":"2026-10-02T19:45:00Z","v":319715,"vw":36.041446},{"c":36.12,"h":36.12,"l":36.12,"n":46,"o":36.12,"t":"2026-10-02T20:00:00Z","v":236504,"vw":36.12},{"c":35.28,"h":35.9,"l":35.13,"n":471,"o":35.72,"t":"2026-10-05T13:30:00Z","v":42083,"vw":35.56591},{"c":35.085,"h":35.34,"l":34.94,"n":841,"o":35.23,"t":"2026-10-05T13:45:00Z","v":82141,"vw":35.124223},{"c":34.94,"h":35.3,"l":34.94,"n":1190,"o":35.085,"t":"2026-10-05T14:00:00Z","v":146699,"vw":35.171924},{"c":35.1,"h":35.2,"l":34.92,"n":741,"o":34.92,"t":"2026-10-05T14:15:00Z","v":50644,"vw":35.098873},{"c":34.74,"h":35.13,"l":34.68,"n":865,"o":35.13,"t":"2026-10-05T14:30:00Z","v":63399,"vw":34.868916},{"c":34.615,"h":34.8,"l":34.5802,"n":634,"o":34.77,"t":"2026-10-05T14:45:00Z","v":25839,"vw":34.68235},{"c":34.745,"h":34.7525,"l":34.6,"n":667,"o":34.64,"t":"2026-10-05T15:00:00Z","v":40380,"vw":34.668794},{"c":34.84,"h":34.86,"l":34.73,"n":654,"o":34.745,"t":"2026-10-05T15:15:00Z","v":30707,"vw":34.808459},{"c":34.73,"h":34.9,"l":34.69,"n":1152,"o":34.83,"t":"2026-10-05T15:30:00Z","v":89908,"vw":34.808446},{"c":34.67,"h":34.76,"l":34.67,"n":564,"o":34.73,"t":"2026-10-05T15:45:00Z","v":27586,"vw":34.725497},{"c":34.65,"h":34.735,"l":34.56,"n":1012,"o":34.65,"t":"2026-10-05T16:00:00Z","v":88075,"vw":34.623242},{"c":34.595,"h":34.69,"l":34.56,"n":582,"o":34.63,"t":"2026-10-05T16:15:00Z","v":23645,"vw":34.612272},{"c":34.51,"h":34.625,"l":34.505,"n":658,"o":34.6,"t":"2026-10-05T16:30:00Z","v":41173,"vw":34.590229},{"c":34.285,"h":34.54,"l":34.285,"n":789,"o":34.515,"t":"2026-10-05T16:45:00Z","v":52883,"vw":34.458694},{"c":34.195,"h":34.31,"l":34.16,"n":698,"o":34.285,"t":"2026-10-05T17:00:00Z","v":27612,"vw":34.252439},{"c":34.03,"h":34.21,"l":34.005,"n":809,"o":34.19,"t":"2026-10-05T17:15:00Z","v":43685,"vw":34.12658},{"c":33.76,"h":34.13,"l":33.69,"n":1387,"o":34.06,"t":"2026-10-05T17:30:00Z","v":79583,"vw":33.989958},{"c":34.08,"h":34.29,"l":33.79,"n":1594,"o":33.795,"t":"2026-10-05T17:45:00Z","v":208798,"vw":33.969085},{"c":33.73,"h":34.08,"l":33.685,"n":928,"o":34.08,"t":"2026-10-05T18:00:00Z","v":52702,"vw":33.837602},{"c":33.9402,"h":34.03,"l":33.625,"n":975,"o":33.7,"t":"2026-10-05T18:15:00Z","v":47515,"vw":33.775967},{"c":34.025,"h":34.025,"l":33.79,"n":702,"o":33.9575,"t":"2026-10-05T18:30:00Z","v":38190,"vw":33.905701},{"c":34.02,"h":34.25,"l":33.98,"n":1032,"o":34.035,"t":"2026-10-05T18:45:00Z","v":59033,"vw":34.091553},{"c":33.925,"h":34.055,"l":33.67,"n":1374,"o":34.055,"t":"2026-10-05T19:00:00Z","v":66105,"vw":33.815749},{"c":34.195,"h":34.2,"l":33.9,"n":1685,"o":33.925,"t":"2026-10-05T19:15:00Z","v":102033,"vw":34.072706},{"c":34.2,"h":34.355,"l":34.085,"n":2093,"o":34.1975,"t":"2026-10-05T19:30:00Z","v":148659,"vw":34.175814},{"c":34.32,"h":34.54,"l":34.09,"n":5436,"o":34.2052,"t":"2026-10-05T19:45:00Z","v":456479,"vw":34.374751},{"c":34.32,"h":34.35,"l":34.32,"n":64,"o":34.35,"t":"2026-10-05T20:00:00Z","v":567538,"vw":34.320006},{"c":34.32,"h":34.32,"l":34.32,"n":1,"o":34.32,"t":"2026-10-05T20:30:00Z","v":247,"vw":34.32},{"c":34.62,"h":34.67,"l":34.17,"n":194,"o":34.56,"t":"2026-10-06T13:30:00Z","v":19179,"vw":34.50889},{"c":34.28,"h":34.52,"l":34.245,"n":289,"o":34.52,"t":"2026-10-06T13:45:00Z","v":19206,"vw":34.334314},{"c":34.25,"h":34.48,"l":34.22,"n":690,"o":34.28,"t":"2026-10-06T14:00:00Z","v":71091,"vw":34.312266},{"c":33.85,"h":34.28,"l":33.85,"n":718,"o":34.25,"t":"2026-10-06T14:15:00Z","v":42154,"vw":34.067741},{"c":33.835,"h":34.01,"l":33.77,"n":822,"o":33.87,"t":"2026-10-06T14:30:00Z","v":73058,"vw":33.935394},{"c":33.77,"h":33.87,"l":33.7,"n":801,"o":33.835,"t":"2026-10-06T14:45:00Z","v":36878,"vw":33.774968},{"c":33.765,"h":33.87,"l":33.72,"n":660,"o":33.77,"t":"2026-10-06T15:00:00Z","v":34993,"vw":33.770207},{"c":33.835,"h":33.86,"l":33.645,"n":962,"o":33.7799,"t":"2026-10-06T15:15:00Z","v":59053,"vw":33.734978},{"c":33.82,"h":33.87,"l":33.77,"n":1359,"o":33.85,"t":"2026-10-06T15:30:00Z","v":160045,"vw":33.814489},{"c":33.67,"h":33.82,"l":33.67,"n":1024,"o":33.82,"t":"2026-10-06T15:45:00Z","v":93145,"vw":33.777531},{"c":33.63,"h":33.72,"l":33.6,"n":663,"o":33.65,"t":"2026-10-06T16:00:00Z","v":28463,"vw":33.6442},{"c":33.49,"h":33.65,"l":33.49,"n":761,"o":33.635,"t":"2026-10-06T16:15:00Z","v":63468,"vw":33.564371},{"c":33.51,"h":33.535,"l":33.44,"n":670,"o":33.48,"t":"2026-10-06T16:30:00Z","v":40998,"vw":33.486264},{"c":33.53,"h":33.57,"l":33.46,"n":469,"o":33.51,"t":"2026-10-06T16:45:00Z","v":16336,"vw":33.519301},{"c":33.572,"h":33.59,"l":33.485,"n":532,"o":33.53,"t":"2026-10-06T17:00:00Z","v":25689,"vw":33.527953},{"c":33.53,"h":33.63,"l":33.53,"n":532,"o":33.55,"t":"2026-10-06T17:15:00Z","v":21494,"vw":33.57267},{"c":33.46,"h":33.53,"l":33.45,"n":533,"o":33.51,"t":"2026-10-06T17:30:00Z","v":25197,"vw":33.480138},{"c":33.825,"h":33.84,"l":33.46,"n":730,"o":33.46,"t":"2026-10-06T17:45:00Z","v":43724,"vw":33.682745},{"c":33.865,"h":33.92,"l":33.69,"n":979,"o":33.815,"t":"2026-10-06T18:00:00Z","v":87614,"vw":33.808445},{"c":33.855,"h":33.89,"l":33.76,"n":985,"o":33.865,"t":"2026-10-06T18:15:00Z","v":119366,"vw":33.832321},{"c":33.74,"h":33.855,"l":33.74,"n":1043,"o":33.855,"t":"2026-10-06T18:30:00Z","v":89569,"vw":33.790951},{"c":33.755,"h":33.79,"l":33.68,"n":1045,"o":33.735,"t":"2026-10-06T18:45:00Z","v":66008,"vw":33.727927},{"c":33.58,"h":33.755,"l":33.576,"n":1097,"o":33.755,"t":"2026-10-06T19:00:00Z","v":70998,"vw":33.679356},{"c":33.66,"h":33.77,"l":33.58,"n":1288,"o":33.58,"t":"2026-10-06T19:15:00Z","v":68248,"vw":33.70324},{"c":33.645,"h":33.7,"l":33.56,"n":1661,"o":33.66,"t":"2026-10-06T19:30:00Z","v":89057,"vw":33.632485},{"c":33.66,"h":33.78,"l":33.605,"n":4979,"o":33.64,"t":"2026-10-06T19:45:00Z","v":511186,"vw":33.709735},{"c":33.67,"h":33.67,"l":33.67,"n":50,"o":33.67,"t":"2026-10-06T20:00:00Z","v":521728,"vw":33.67},{"c":33.535,"h":34,"l":33.31,"n":169,"o":33.49,"t":"2026-10-07T13:30:00Z","v":25046,"vw":33.516697},{"c":33.58,"h":33.67,"l":33.48,"n":375,"o":33.6,"t":"2026-10-07T13:45:00Z","v":15058,"vw":33.550126},{"c":33.775,"h":33.81,"l":33.51,"n":577,"o":33.58,"t":"2026-10-07T14:00:00Z","v":37978,"vw":33.613545},{"c":33.81,"h":33.92,"l":33.685,"n":538,"o":33.73,"t":"2026-10-07T14:15:00Z","v":19703,"vw":33.803391},{"c":33.885,"h":34.01,"l":33.815,"n":475,"o":33.83,"t":"2026-10-07T14:30:00Z","v":14830,"vw":33.892222},{"c":33.735,"h":34.02,"l":33.72,"n":630,"o":33.91,"t":"2026-10-07T14:45:00Z","v":39962,"vw":33.849972},{"c":33.57,"h":33.83,"l":33.57,"n":1070,"o":33.74,"t":"2026-10-07T15:00:00Z","v":89360,"vw":33.669528},{"c":33.44,"h":33.57,"l":33.36,"n":909,"o":33.57,"t":"2026-10-07T15:15:00Z","v":58437,"vw":33.430089},{"c":33.44,"h":33.4899,"l":33.3201,"n":1101,"o":33.43,"t":"2026-10-07T15:30:00Z","v":104765,"vw":33.422066},{"c":33.695,"h":33.695,"l":33.45,"n":582,"o":33.45,"t":"2026-10-07T15:45:00Z","v":39506,"vw":33.5901},{"c":33.555,"h":33.69,"l":33.512,"n":517,"o":33.69,"t":"2026-10-07T16:00:00Z","v":23453,"vw":33.578897},{"c":33.615,"h":33.62,"l":33.52,"n":759,"o":33.555,"t":"2026-10-07T16:15:00Z","v":74129,"vw":33.548736},{"c":33.72,"h":33.72,"l":33.61,"n":304,"o":33.61,"t":"2026-10-07T16:30:00Z","v":9797,"vw":33.679262},{"c":33.86,"h":33.875,"l":33.65,"n":477,"o":33.73,"t":"2026-10-07T16:45:00Z","v":22513,"vw":33.714693},{"c":33.955,"h":34.025,"l":33.81,"n":370,"o":33.86,"t":"2026-10-07T17:00:00Z","v":39676,"vw":33.994319},{"c":33.85,"h":33.92,"l":33.84,"n":330,"o":33.92,"t":"2026-10-07T17:15:00Z","v":14105,"vw":33.889563},{"c":33.86,"h":33.9,"l":33.74,"n":506,"o":33.82,"t":"2026-10-07T17:30:00Z","v":20289,"vw":33.805607},{"c":33.945,"h":33.945,"l":33.83,"n":555,"o":33.83,"t":"2026-10-07T17:45:00Z","v":25542,"vw":33.886833},{"c":33.97,"h":34.07,"l":33.945,"n":500,"o":33.945,"t":"2026-10-07T18:00:00Z","v":24707,"vw":33.99229},{"c":33.995,"h":34.025,"l":33.96,"n":495,"o":33.97,"t":"2026-10-07T18:15:00Z","v":23009,"vw":33.995776},{"c":33.96,"h":33.99,"l":33.9,"n":590,"o":33.99,"t":"2026-10-07T18:30:00Z","v":29228,"vw":33.934354},{"c":34.075,"h":34.075,"l":33.95,"n":608,"o":33.95,"t":"2026-10-07T18:45:00Z","v":25582,"vw":34.00637},{"c":34.025,"h":34.11,"l":34.005,"n":782,"o":34.075,"t":"2026-10-07T19:00:00Z","v":31028,"vw":34.049357},{"c":33.9,"h":34.03,"l":33.89,"n":838,"o":34.01,"t":"2026-10-07T19:15:00Z","v":45842,"vw":33.94825},{"c":33.97,"h":33.97,"l":33.83,"n":1480,"o":33.89,"t":"2026-10-07T19:30:00Z","v":72944,"vw":33.88345},{"c":33.92,"h":33.985,"l":33.85,"n":3569,"o":33.95,"t":"2026-10-07T19:45:00Z","v":188031,"vw":33.925119},{"c":33.95,"h":33.95,"l":33.95,"n":56,"o":33.95,"t":"2026-10-07T20:00:00Z","v":295590,"vw":33.95},{"c":33.73,"h":34.08,"l":33.64,"n":257,"o":33.96,"t":"2026-10-08T13:30:00Z","v":19406,"vw":33.939879},{"c":33.49,"h":33.77,"l":33.49,"n":331,"o":33.685,"t":"2026-10-08T13:45:00Z","v":17031,"vw":33.61119},{"c":33.4,"h":33.57,"l":33.4,"n":722,"o":33.49,"t":"2026-10-08T14:00:00Z","v":44262,"vw":33.475519},{"c":33.205,"h":33.49,"l":33.1,"n":626,"o":33.38,"t":"2026-10-08T14:15:00Z","v":26274,"vw":33.285585},{"c":33.17,"h":33.23,"l":33.1,"n":552,"o":33.225,"t":"2026-10-08T14:30:00Z","v":21668,"vw":33.178441},{"c":33.17,"h":33.275,"l":33.075,"n":601,"o":33.16,"t":"2026-10-08T14:45:00Z","v":26790,"vw":33.190317},{"c":33.17,"h":33.28,"l":33.15,"n":511,"o":33.15,"t":"2026-10-08T15:00:00Z","v":22787,"vw":33.191775},{"c":33.14,"h":33.16,"l":32.99,"n":512,"o":33.16,"t":"2026-10-08T15:15:00Z","v":24727,"vw":33.061171},{"c":33.13,"h":33.16,"l":33.005,"n":500,"o":33.1,"t":"2026-10-08T15:30:00Z","v":21860,"vw":33.081533},{"c":33.17,"h":33.17,"l":33.07,"n":281,"o":33.11,"t":"2026-10-08T15:45:00Z","v":10982,"vw":33.128605},{"c":33.23,"h":33.29,"l":33.12,"n":493,"o":33.15,"t":"2026-10-08T16:00:00Z","v":17474,"vw":33.188763},{"c":33.375,"h":33.52,"l":33.23,"n":581,"o":33.23,"t":"2026-10-08T16:15:00Z","v":49619,"vw":33.302687},{"c":33.4,"h":33.44,"l":33.33,"n":470,"o":33.365,"t":"2026-10-08T16:30:00Z","v":16684,"vw":33.386996},{"c":33.78,"h":33.78,"l":33.32,"n":531,"o":33.385,"t":"2026-10-08T16:45:00Z","v":23892,"vw":33.557541},{"c":33.76,"h":33.775,"l":33.6058,"n":802,"o":33.775,"t":"2026-10-08T17:00:00Z","v":30652,"vw":33.686514},{"c":34.09,"h":34.14,"l":33.76,"n":1667,"o":33.76,"t":"2026-10-08T17:15:00Z","v":118574,"vw":33.996547},{"c":33.955,"h":34.11,"l":33.9144,"n":1187,"o":34.095,"t":"2026-10-08T17:30:00Z","v":62127,"vw":33.994249},{"c":33.845,"h":34.08,"l":33.81,"n":929,"o":33.98,"t":"2026-10-08T17:45:00Z","v":62409,"vw":33.970806},{"c":33.79,"h":33.89,"l":33.68,"n":1036,"o":33.86,"t":"2026-10-08T18:00:00Z","v":42779,"vw":33.780003},{"c":33.63,"h":33.78,"l":33.555,"n":839,"o":33.775,"t":"2026-10-08T18:15:00Z","v":33000,"vw":33.666128},{"c":33.6599,"h":33.66,"l":33.44,"n":935,"o":33.58,"t":"2026-10-08T18:30:00Z","v":46526,"vw":33.556197},{"c":33.79,"h":33.92,"l":33.6044,"n":812,"o":33.66,"t":"2026-10-08T18:45:00Z","v":40569,"vw":33.740808},{"c":33.84,"h":33.93,"l":33.81,"n":799,"o":33.83,"t":"2026-10-08T19:00:00Z","v":43063,"vw":33.866703},{"c":33.94,"h":33.995,"l":33.84,"n":1202,"o":33.84,"t":"2026-10-08T19:15:00Z","v":59163,"vw":33.919555},{"c":33.951,"h":34.13,"l":33.91,"n":2346,"o":33.94,"t":"2026-10-08T19:30:00Z","v":171613,"vw":34.007469},{"c":34.1,"h":34.145,"l":33.9,"n":5693,"o":33.94,"t":"2026-10-08T19:45:00Z","v":526590,"vw":34.051142},{"c":34.1,"h":34.1,"l":34.1,"n":33,"o":34.1,"t":"2026-10-08T20:00:00Z","v":782837,"vw":34.1},{"c":34.12,"h":34.34,"l":33.93,"n":94,"o":33.97,"t":"2026-10-09T13:30:00Z","v":13444,"vw":33.990468},{"c":34.34,"h":34.36,"l":33.94,"n":218,"o":34.12,"t":"2026-10-09T13:45:00Z","v":18316,"vw":34.199437},{"c":34.375,"h":34.47,"l":34.14,"n":495,"o":34.28,"t":"2026-10-09T14:00:00Z","v":27895,"vw":34.319033},{"c":34.365,"h":34.5,"l":34.315,"n":467,"o":34.375,"t":"2026-10-09T14:15:00Z","v":17500,"vw":34.382551},{"c":34.515,"h":34.515,"l":34.34,"n":319,"o":34.34,"t":"2026-10-09T14:30:00Z","v":12373,"vw":34.421369},{"c":34.46,"h":34.53,"l":34.38,"n":415,"o":34.515,"t":"2026-10-09T14:45:00Z","v":13630,"vw":34.457579},{"c":34.475,"h":34.485,"l":34.34,"n":504,"o":34.45,"t":"2026-10-09T15:00:00Z","v":22210,"vw":34.404605},{"c":34.51,"h":34.57,"l":34.48,"n":328,"o":34.51,"t":"2026-10-09T15:15:00Z","v":9790,"vw":34.520393},{"c":34.445,"h":34.53,"l":34.44,"n":408,"o":34.49,"t":"2026-10-09T15:30:00Z","v":16719,"vw":34.486342},{"c":34.23,"h":34.45,"l":34.125,"n":613,"o":34.405,"t":"2026-10-09T15:45:00Z","v":57154,"vw":34.362593},{"c":34.195,"h":34.27,"l":34.12,"n":531,"o":34.27,"t":"2026-10-09T16:00:00Z","v":27235,"vw":34.185406},{"c":34.07,"h":34.23,"l":33.93,"n":508,"o":34.195,"t":"2026-10-09T16:15:00Z","v":22289,"vw":34.051207},{"c":34.05,"h":34.075,"l":33.985,"n":313,"o":34.075,"t":"2026-10-09T16:30:00Z","v":12829,"vw":34.019436},{"c":34.105,"h":34.14,"l":34.02,"n":695,"o":34.05,"t":"2026-10-09T16:45:00Z","v":35522,"vw":34.072057},{"c":34.01,"h":34.13,"l":33.975,"n":409,"o":34.12,"t":"2026-10-09T17:00:00Z","v":19883,"vw":34.082507},{"c":34.09,"h":34.09,"l":34,"n":452,"o":34.02,"t":"2026-10-09T17:15:00Z","v":18859,"vw":34.03116},{"c":34.085,"h":34.11,"l":34.06,"n":375,"o":34.09,"t":"2026-10-09T17:30:00Z","v":18325,"vw":34.084292},{"c":34.135,"h":34.17,"l":34.07,"n":434,"o":34.085,"t":"2026-10-09T17:45:00Z","v":23945,"vw":34.111352},{"c":34.085,"h":34.15,"l":34.055,"n":465,"o":34.13,"t":"2026-10-09T18:00:00Z","v":19971,"vw":34.100452},{"c":34.02,"h":34.075,"l":34,"n":473,"o":34.075,"t":"2026-10-09T18:15:00Z","v":21306,"vw":34.028964},{"c":34,"h":34.095,"l":33.93,"n":699,"o":33.99,"t":"2026-10-09T18:30:00Z","v":41053,"vw":33.991746},{"c":34.095,"h":34.1,"l":34.005,"n":568,"o":34.02,"t":"2026-10-09T18:45:00Z","v":31287,"vw":34.062385},{"c":34.12,"h":34.135,"l":34.06,"n":569,"o":34.11,"t":"2026-10-09T19:00:00Z","v":27499,"vw":34.1016},{"c":34.09,"h":34.16,"l":34.09,"n":829,"o":34.12,"t":"2026-10-09T19:15:00Z","v":33218,"vw":34.128896},{"c":34.02,"h":34.12,"l":34.02,"n":949,"o":34.08,"t":"2026-10-09T19:30:00Z","v":41441,"vw":34.063557},{"c":33.92,"h":34.01,"l":33.9,"n":3302,"o":34.01,"t":"2026-10-09T19:45:00Z","v":208580,"vw":33.935611},{"c":33.93,"h":33.93,"l":33.93,"n":57,"o":33.93,"t":"2026-10-09T20:00:00Z","v":246060,"vw":33.93},{"c":33.77,"h":33.77,"l":33.77,"n":1,"o":33.77,"t":"2026-10-12T11:30:00Z","v":177,"vw":33.77},{"c":33.92,"h":34.07,"l":33.58,"n":267,"o":33.64,"t":"2026-10-12T13:30:00Z","v":31354,"vw":33.799606},{"c":33.625,"h":34.02,"l":33.56,"n":601,"o":33.915,"t":"2026-10-12T13:45:00Z","v":41191,"vw":33.752099},{"c":33.845,"h":33.88,"l":33.29,"n":644,"o":33.615,"t":"2026-10-12T14:00:00Z","v":40972,"vw":33.664908},{"c":33.82,"h":33.87,"l":33.62,"n":574,"o":33.845,"t":"2026-10-12T14:15:00Z","v":24781,"vw":33.761459},{"c":33.79,"h":33.87,"l":33.75,"n":516,"o":33.78,"t":"2026-10-12T14:30:00Z","v":35256,"vw":33.801208},{"c":33.915,"h":34,"l":33.8,"n":783,"o":33.83,"t":"2026-10-12T14:45:00Z","v":73620,"vw":33.883627},{"c":33.83,"h":33.94,"l":33.81,"n":414,"o":33.92,"t":"2026-10-12T15:00:00Z","v":14076,"vw":33.872103},{"c":33.87,"h":33.88,"l":33.79,"n":577,"o":33.82,"t":"2026-10-12T15:15:00Z","v":18890,"vw":33.821369},{"c":34.07,"h":34.13,"l":33.865,"n":576,"o":33.865,"t":"2026-10-12T15:30:00Z","v":44371,"vw":33.991575},{"c":34.02,"h":34.04,"l":33.99,"n":353,"o":34.04,"t":"2026-10-12T15:45:00Z","v":12500,"vw":34.016569},{"c":33.95,"h":34.02,"l":33.91,"n":588,"o":34.005,"t":"2026-10-12T16:00:00Z","v":30812,"vw":33.973991},{"c":33.895,"h":34.02,"l":33.879,"n":455,"o":33.95,"t":"2026-10-12T16:15:00Z","v":21043,"vw":33.961913},{"c":34.055,"h":34.09,"l":33.8925,"n":434,"o":33.9,"t":"2026-10-12T16:30:00Z","v":20096,"vw":34.011634},{"c":34.095,"h":34.16,"l":34.05,"n":400,"o":34.05,"t":"2026-10-12T16:45:00Z","v":16355,"vw":34.115387},{"c":34.09,"h":34.1,"l":34.02,"n":338,"o":34.08,"t":"2026-10-12T17:00:00Z","v":13910,"vw":34.059077},{"c":34.07,"h":34.12,"l":34.045,"n":499,"o":34.07,"t":"2026-10-12T17:15:00Z","v":21026,"vw":34.080713},{"c":33.99,"h":34.09,"l":33.97,"n":590,"o":34.0575,"t":"2026-10-12T17:30:00Z","v":24058,"vw":34.028988},{"c":34.035,"h":34.07,"l":33.91,"n":776,"o":33.995,"t":"2026-10-12T17:45:00Z","v":43557,"vw":33.983167},{"c":34.2,"h":34.21,"l":34.035,"n":627,"o":34.035,"t":"2026-10-12T18:00:00Z","v":26386,"vw":34.133197},{"c":34.2,"h":34.235,"l":34.16,"n":687,"o":34.185,"t":"2026-10-12T18:15:00Z","v":26933,"vw":34.193137},{"c":34.19,"h":34.25,"l":34.17,"n":818,"o":34.2,"t":"2026-10-12T18:30:00Z","v":32455,"vw":34.208462},{"c":34.23,"h":34.3,"l":34.185,"n":685,"o":34.185,"t":"2026-10-12T18:45:00Z","v":24137,"vw":34.246074},{"c":34.19,"h":34.26,"l":34.19,"n":723,"o":34.22,"t":"2026-10-12T19:00:00Z","v":26279,"vw":34.231316},{"c":34.22,"h":34.26,"l":34.19,"n":935,"o":34.19,"t":"2026-10-12T19:15:00Z","v":35523,"vw":34.21342},{"c":34.3,"h":34.37,"l":34.21,"n":1558,"o":34.22,"t":"2026-10-12T19:30:00Z","v":77696,"vw":34.284269},{"c":34.43,"h":34.48,"l":34.21,"n":4241,"o":34.29,"t":"2026-10-12T19:45:00Z","v":253559,"vw":34.36539},{"c":34.4,"h":34.4,"l":34.4,"n":35,"o":34.4,"t":"2026-10-12T20:00:00Z","v":397873,"vw":34.4},{"c":35.11,"h":35.41,"l":34.6501,"n":288,"o":34.76,"t":"2026-10-13T13:30:00Z","v":24435,"vw":34.921784},{"c":34.73,"h":35.1,"l":34.72,"n":206,"o":35.1,"t":"2026-10-13T13:45:00Z","v":9827,"vw":34.93551},{"c":34.57,"h":34.77,"l":34.56,"n":349,"o":34.72,"t":"2026-10-13T14:00:00Z","v":12485,"vw":34.681184},{"c":34.51,"h":34.665,"l":34.49,"n":214,"o":34.57,"t":"2026-10-13T14:15:00Z","v":6708,"vw":34.591541},{"c":34.635,"h":34.81,"l":34.51,"n":495,"o":34.56,"t":"2026-10-13T14:30:00Z","v":18388,"vw":34.670323},{"c":34.56,"h":34.645,"l":34.46,"n":385,"o":34.6425,"t":"2026-10-13T14:45:00Z","v":16200,"vw":34.522218},{"c":34.36,"h":34.54,"l":34.35,"n":441,"o":34.515,"t":"2026-10-13T15:00:00Z","v":14463,"vw":34.436716},{"c":34.35,"h":34.5,"l":34.33,"n":412,"o":34.38,"t":"2026-10-13T15:15:00Z","v":16967,"vw":34.399911},{"c":34.39,"h":34.51,"l":34.33,"n":523,"o":34.345,"t":"2026-10-13T15:30:00Z","v":20574,"vw":34.407689},{"c":34.365,"h":34.43,"l":34.325,"n":276,"o":34.34,"t":"2026-10-13T15:45:00Z","v":10505,"vw":34.363698},{"c":34.48,"h":34.48,"l":34.395,"n":217,"o":34.42,"t":"2026-10-13T16:00:00Z","v":6342,"vw":34.43994},{"c":34.465,"h":34.575,"l":34.445,"n":471,"o":34.48,"t":"2026-10-13T16:15:00Z","v":16095,"vw":34.521955},{"c":34.43,"h":34.54,"l":34.42,"n":282,"o":34.465,"t":"2026-10-13T16:30:00Z","v":9636,"vw":34.482218},{"c":34.59,"h":34.63,"l":34.45,"n":389,"o":34.45,"t":"2026-10-13T16:45:00Z","v":15515,"vw":34.555554},{"c":34.63,"h":34.67,"l":34.5706,"n":317,"o":34.61,"t":"2026-10-13T17:00:00Z","v":10142,"vw":34.626913},{"c":34.49,"h":34.62,"l":34.42,"n":587,"o":34.62,"t":"2026-10-13T17:15:00Z","v":28815,"vw":34.498924},{"c":34.57,"h":34.58,"l":34.435,"n":357,"o":34.485,"t":"2026-10-13T17:30:00Z","v":14966,"vw":34.490751},{"c":34.62,"h":34.64,"l":34.545,"n":314,"o":34.59,"t":"2026-10-13T17:45:00Z","v":15464,"vw":34.565191},{"c":34.66,"h":34.72,"l":34.62,"n":511,"o":34.62,"t":"2026-10-13T18:00:00Z","v":14333,"vw":34.679313},{"c":34.625,"h":34.67,"l":34.585,"n":384,"o":34.67,"t":"2026-10-13T18:15:00Z","v":13775,"vw":34.626521},{"c":34.7,"h":34.71,"l":34.61,"n":517,"o":34.63,"t":"2026-10-13T18:30:00Z","v":15286,"vw":34.648594},{"c":34.87,"h":34.875,"l":34.72,"n":634,"o":34.74,"t":"2026-10-13T18:45:00Z","v":17696,"vw":34.798466},{"c":34.72,"h":34.9,"l":34.6551,"n":668,"o":34.87,"t":"2026-10-13T19:00:00Z","v":19910,"vw":34.749893},{"c":34.685,"h":34.82,"l":34.68,"n":876,"o":34.72,"t":"2026-10-13T19:15:00Z","v":31422,"vw":34.756288},{"c":34.665,"h":34.77,"l":34.665,"n":1128,"o":34.68,"t":"2026-10-13T19:30:00Z","v":37690,"vw":34.730661},{"c":34.87,"h":34.9,"l":34.665,"n":3632,"o":34.69,"t":"2026-10-13T19:45:00Z","v":262998,"vw":34.785868},{"c":34.85,"h":34.85,"l":34.85,"n":25,"o":34.85,"t":"2026-10-13T20:00:00Z","v":344174,"vw":34.85},{"c":34.86,"h":34.86,"l":34.86,"n":3,"o":34.86,"t":"2026-10-14T12:15:00Z","v":1302,"vw":34.86},{"c":34.93,"h":34.93,"l":34.93,"n":1,"o":34.93,"t":"2026-10-14T12:45:00Z","v":100,"vw":34.93},{"c":34.9425,"h":35.37,"l":34.85,"n":177,"o":34.85,"t":"2026-10-14T13:30:00Z","v":32122,"vw":34.983509},{"c":34.51,"h":34.935,"l":34.5,"n":187,"o":34.93,"t":"2026-10-14T13:45:00Z","v":8926,"vw":34.803781},{"c":34.44,"h":34.51,"l":34.225,"n":536,"o":34.5,"t":"2026-10-14T14:00:00Z","v":29951,"vw":34.412368},{"c":34.595,"h":34.595,"l":34.3,"n":399,"o":34.43,"t":"2026-10-14T14:15:00Z","v":16114,"vw":34.436025},{"c":34.51,"h":34.58,"l":34.435,"n":371,"o":34.56,"t":"2026-10-14T14:30:00Z","v":14628,"vw":34.507471},{"c":34.41,"h":34.56,"l":34.41,"n":245,"o":34.54,"t":"2026-10-14T14:45:00Z","v":11279,"vw":34.500131},{"c":34.41,"h":34.43,"l":34.36,"n":358,"o":34.415,"t":"2026-10-14T15:00:00Z","v":14888,"vw":34.394282},{"c":34.555,"h":34.61,"l":34.405,"n":484,"o":34.405,"t":"2026-10-14T15:15:00Z","v":32757,"vw":34.497859},{"c":34.72,"h":34.72,"l":34.52,"n":468,"o":34.53,"t":"2026-10-14T15:30:00Z","v":39865,"vw":34.612862},{"c":34.87,"h":34.95,"l":34.72,"n":306,"o":34.72,"t":"2026-10-14T15:45:00Z","v":15564,"vw":34.8686},{"c":34.845,"h":35,"l":34.785,"n":368,"o":34.83,"t":"2026-10-14T16:00:00Z","v":22345,"vw":34.906886},{"c":34.89,"h":35.05,"l":34.735,"n":466,"o":34.845,"t":"2026-10-14T16:15:00Z","v":52288,"vw":34.933028},{"c":34.698,"h":34.89,"l":34.695,"n":327,"o":34.89,"t":"2026-10-14T16:30:00Z","v":18413,"vw":34.794197},{"c":34.61,"h":34.72,"l":34.61,"n":355,"o":34.7,"t":"2026-10-14T16:45:00Z","v":23757,"vw":34.668745},{"c":34.56,"h":34.67,"l":34.51,"n":523,"o":34.63,"t":"2026-10-14T17:00:00Z","v":36559,"vw":34.591229},{"c":34.685,"h":34.729,"l":34.56,"n":461,"o":34.56,"t":"2026-10-14T17:15:00Z","v":26666,"vw":34.649845},{"c":34.72,"h":34.75,"l":34.65,"n":329,"o":34.69,"t":"2026-10-14T17:30:00Z","v":23601,"vw":34.690518},{"c":34.805,"h":34.82,"l":34.68,"n":392,"o":34.72,"t":"2026-10-14T17:45:00Z","v":21494,"vw":34.75999},{"c":34.775,"h":34.96,"l":34.75,"n":745,"o":34.83,"t":"2026-10-14T18:00:00Z","v":40512,"vw":34.851182},{"c":34.81,"h":34.88,"l":34.77,"n":492,"o":34.77,"t":"2026-10-14T18:15:00Z","v":23541,"vw":34.812978},{"c":34.86,"h":34.86,"l":34.74,"n":533,"o":34.805,"t":"2026-10-14T18:30:00Z","v":36102,"vw":34.807082},{"c":34.855,"h":34.91,"l":34.82,"n":613,"o":34.865,"t":"2026-10-14T18:45:00Z","v":29027,"vw":34.85596},{"c":34.67,"h":34.86,"l":34.64,"n":720,"o":34.84,"t":"2026-10-14T19:00:00Z","v":34203,"vw":34.754693},{"c":34.765,"h":34.82,"l":34.66,"n":878,"o":34.69,"t":"2026-10-14T19:15:00Z","v":39466,"vw":34.759189},{"c":34.73,"h":34.78,"l":34.665,"n":1304,"o":34.765,"t":"2026-10-14T19:30:00Z","v":71939,"vw":34.715397},{"c":35.01,"h":35.06,"l":34.725,"n":4976,"o":34.73,"t":"2026-10-14T19:45:00Z","v":362653,"vw":34.962797},{"c":34.98,"h":35.02,"l":34.98,"n":39,"o":35.02,"t":"2026-10-14T20:00:00Z","v":1372500,"vw":34.980051},{"c":35.32,"h":35.32,"l":35.22,"n":4,"o":35.22,"t":"2026-10-15T08:00:00Z","v":808,"vw":35.306684},{"c":34.34,"h":34.78,"l":34.34,"n":21,"o":34.5,"t":"2026-10-15T11:30:00Z","v":2812,"vw":34.560643},{"c":33.86,"h":33.86,"l":33.86,"n":3,"o":33.86,"t":"2026-10-15T11:45:00Z","v":104,"vw":33.86},{"c":33.5,"h":33.51,"l":33.49,"n":19,"o":33.49,"t":"2026-10-15T12:30:00Z","v":10501,"vw":33.5},{"c":33.5,"h":33.5,"l":33.5,"n":3,"o":33.5,"t":"2026-10-15T12:45:00Z","v":700,"vw":33.5},{"c":33.5,"h":33.5,"l":33.5,"n":37,"o":33.5,"t":"2026-10-15T13:15:00Z","v":4599,"vw":33.5},{"c":33.901,"h":35.06,"l":32.875,"n":893,"o":33.5,"t":"2026-10-15T13:30:00Z","v":102492,"vw":33.844947},{"c":34.11,"h":34.28,"l":33.28,"n":854,"o":34.018,"t":"2026-10-15T13:45:00Z","v":79815,"vw":33.568772},{"c":34.72,"h":34.88,"l":34.11,"n":597,"o":34.11,"t":"2026-10-15T14:00:00Z","v":25159,"vw":34.499479},{"c":34.44,"h":34.92,"l":34.44,"n":570,"o":34.72,"t":"2026-10-15T14:15:00Z","v":22652,"vw":34.694619},{"c":34.225,"h":34.45,"l":33.92,"n":899,"o":34.39,"t":"2026-10-15T14:30:00Z","v":60838,"vw":34.16402},{"c":34.4,"h":34.48,"l":34.13,"n":721,"o":34.22,"t":"2026-10-15T14:45:00Z","v":41696,"vw":34.258721},{"c":34.375,"h":34.49,"l":34.215,"n":1384,"o":34.415,"t":"2026-10-15T15:00:00Z","v":111956,"vw":34.358566},{"c":34.3,"h":34.43,"l":34.13,"n":1110,"o":34.33,"t":"2026-10-15T15:15:00Z","v":85180,"vw":34.263367},{"c":34.15,"h":34.36,"l":34.1,"n":969,"o":34.35,"t":"2026-10-15T15:30:00Z","v":63737,"vw":34.204146},{"c":34.27,"h":34.33,"l":34.14,"n":1045,"o":34.16,"t":"2026-10-15T15:45:00Z","v":69807,"vw":34.247333},{"c":34.04,"h":34.29,"l":34.03,"n":1368,"o":34.24,"t":"2026-10-15T16:00:00Z","v":88705,"vw":34.147164},{"c":34.015,"h":34.105,"l":33.775,"n":1193,"o":34.03,"t":"2026-10-15T16:15:00Z","v":64371,"vw":33.959747},{"c":34.065,"h":34.2,"l":34.02,"n":766,"o":34.02,"t":"2026-10-15T16:30:00Z","v":39284,"vw":34.090792},{"c":34.2,"h":34.22,"l":33.95,"n":763,"o":34.07,"t":"2026-10-15T16:45:00Z","v":35042,"vw":34.051621},{"c":33.79,"h":34.27,"l":33.78,"n":939,"o":34.27,"t":"2026-10-15T17:00:00Z","v":39813,"vw":34.024678},{"c":33.88,"h":33.9,"l":33.51,"n":774,"o":33.8,"t":"2026-10-15T17:15:00Z","v":59862,"vw":33.673365},{"c":33.73,"h":33.94,"l":33.63,"n":1255,"o":33.9,"t":"2026-10-15T17:30:00Z","v":82415,"vw":33.757628},{"c":33.95,"h":33.97,"l":33.64,"n":1053,"o":33.76,"t":"2026-10-15T17:45:00Z","v":60595,"vw":33.791166},{"c":33.91,"h":33.97,"l":33.77,"n":1162,"o":33.91,"t":"2026-10-15T18:00:00Z","v":96307,"vw":33.825047},{"c":33.83,"h":33.94,"l":33.775,"n":1015,"o":33.905,"t":"2026-10-15T18:15:00Z","v":57597,"vw":33.847692},{"c":33.745,"h":33.86,"l":33.655,"n":1205,"o":33.83,"t":"2026-10-15T18:30:00Z","v":64481,"vw":33.743327},{"c":33.785,"h":33.84,"l":33.67,"n":1293,"o":33.745,"t":"2026-10-15T18:45:00Z","v":83466,"vw":33.753335},{"c":34.02,"h":34.165,"l":33.785,"n":1417,"o":33.8,"t":"2026-10-15T19:00:00Z","v":145054,"vw":33.9665},{"c":34.04,"h":34.15,"l":33.99,"n":1173,"o":34.01,"t":"2026-10-15T19:15:00Z","v":65392,"vw":34.058929},{"c":34.13,"h":34.21,"l":34.02,"n":1728,"o":34.04,"t":"2026-10-15T19:30:00Z","v":98332,"vw":34.112785},{"c":34.41,"h":34.44,"l":34.04,"n":5584,"o":34.13,"t":"2026-10-15T19:45:00Z","v":401631,"vw":34.248687},{"c":34.39,"h":34.435,"l":34.39,"n":46,"o":34.43,"t":"2026-10-15T20:00:00Z","v":1001587,"vw":34.390591},{"c":34.39,"h":34.39,"l":34.39,"n":1,"o":34.39,"t":"2026-10-15T20:30:00Z","v":245,"vw":34.39},{"c":34.41,"h":34.41,"l":34.41,"n":2,"o":34.41,"t":"2026-10-16T12:30:00Z","v":131,"vw":34.41},{"c":34.77,"h":35.19,"l":34.7147,"n":291,"o":35.04,"t":"2026-10-16T13:30:00Z","v":33356,"vw":34.9936},{"c":34.74,"h":34.91,"l":34.67,"n":454,"o":34.76,"t":"2026-10-16T13:45:00Z","v":28574,"vw":34.814406},{"c":34.2,"h":34.8,"l":34.13,"n":458,"o":34.79,"t":"2026-10-16T14:00:00Z","v":16283,"vw":34.512924},{"c":33.885,"h":34.19,"l":33.8,"n":375,"o":34.185,"t":"2026-10-16T14:15:00Z","v":14101,"vw":33.968039},{"c":33.84,"h":34.04,"l":33.84,"n":369,"o":33.88,"t":"2026-10-16T14:30:00Z","v":13525,"vw":33.940071},{"c":33.64,"h":33.8601,"l":33.595,"n":433,"o":33.84,"t":"2026-10-16T14:45:00Z","v":18698,"vw":33.731815},{"c":33.725,"h":33.755,"l":33.5,"n":957,"o":33.635,"t":"2026-10-16T15:00:00Z","v":59756,"vw":33.610609},{"c":33.56,"h":33.765,"l":33.53,"n":550,"o":33.735,"t":"2026-10-16T15:15:00Z","v":21590,"vw":33.639799},{"c":33.22,"h":33.69,"l":33.18,"n":667,"o":33.535,"t":"2026-10-16T15:30:00Z","v":32440,"vw":33.460824},{"c":33.175,"h":33.36,"l":33.16,"n":573,"o":33.25,"t":"2026-10-16T15:45:00Z","v":31225,"vw":33.258065},{"c":33.3,"h":33.3,"l":33.175,"n":521,"o":33.19,"t":"2026-10-16T16:00:00Z","v":25170,"vw":33.224117},{"c":33.21,"h":33.29,"l":33.17,"n":563,"o":33.285,"t":"2026-10-16T16:15:00Z","v":24642,"vw":33.212361},{"c":33.22,"h":33.24,"l":33.155,"n":387,"o":33.21,"t":"2026-10-16T16:30:00Z","v":17323,"vw":33.188077},{"c":33.06,"h":33.24,"l":33.03,"n":1014,"o":33.195,"t":"2026-10-16T16:45:00Z","v":88700,"vw":33.144864},{"c":33.04,"h":33.11,"l":32.92,"n":688,"o":33.065,"t":"2026-10-16T17:00:00Z","v":32612,"vw":33.020834},{"c":33.0201,"h":33.075,"l":32.9517,"n":511,"o":33.055,"t":"2026-10-16T17:15:00Z","v":22803,"vw":33.012986},{"c":33.04,"h":33.11,"l":32.935,"n":728,"o":33.03,"t":"2026-10-16T17:30:00Z","v":36853,"vw":33.030834},{"c":32.88,"h":33.06,"l":32.865,"n":610,"o":33.025,"t":"2026-10-16T17:45:00Z","v":29080,"vw":32.957915},{"c":32.81,"h":32.88,"l":32.785,"n":641,"o":32.88,"t":"2026-10-16T18:00:00Z","v":29691,"vw":32.838266},{"c":32.75,"h":32.83,"l":32.69,"n":777,"o":32.81,"t":"2026-10-16T18:15:00Z","v":33305,"vw":32.752876},{"c":32.72,"h":32.87,"l":32.65,"n":950,"o":32.74,"t":"2026-10-16T18:30:00Z","v":60026,"vw":32.786658},{"c":32.91,"h":32.97,"l":32.6901,"n":717,"o":32.715,"t":"2026-10-16T18:45:00Z","v":31478,"vw":32.832172},{"c":33.13,"h":33.1625,"l":32.89,"n":967,"o":32.91,"t":"2026-10-16T19:00:00Z","v":57953,"vw":32.993277},{"c":33.135,"h":33.2,"l":33.07,"n":912,"o":33.13,"t":"2026-10-16T19:15:00Z","v":46877,"vw":33.124528},{"c":33.17,"h":33.24,"l":33.12,"n":1177,"o":33.15,"t":"2026-10-16T19:30:00Z","v":57766,"vw":33.184673},{"c":33.31,"h":33.42,"l":33.16,"n":3643,"o":33.17,"t":"2026-10-16T19:45:00Z","v":234378,"vw":33.316427},{"c":33.31,"h":33.31,"l":33.31,"n":51,"o":33.31,"t":"2026-10-16T20:00:00Z","v":300524,"vw":33.31},{"c":32.9,"h":33.255,"l":32.69,"n":383,"o":33.1,"t":"2026-10-19T13:30:00Z","v":36234,"vw":33.046962},{"c":32.6,"h":32.898,"l":32.27,"n":502,"o":32.78,"t":"2026-10-19T13:45:00Z","v":26538,"vw":32.579351},{"c":32.615,"h":32.77,"l":32.56,"n":481,"o":32.585,"t":"2026-10-19T14:00:00Z","v":37166,"vw":32.695776},{"c":32.73,"h":32.83,"l":32.56,"n":404,"o":32.625,"t":"2026-10-19T14:15:00Z","v":18728,"vw":32.681429},{"c":32.93,"h":33.05,"l":32.725,"n":500,"o":32.725,"t":"2026-10-19T14:30:00Z","v":27365,"vw":32.868622},{"c":32.87,"h":32.93,"l":32.83,"n":434,"o":32.9,"t":"2026-10-19T14:45:00Z","v":17823,"vw":32.892331},{"c":33.07,"h":33.1,"l":32.885,"n":536,"o":32.885,"t":"2026-10-19T15:00:00Z","v":25141,"vw":33.022286},{"c":32.99,"h":33.1,"l":32.91,"n":764,"o":33.075,"t":"2026-10-19T15:15:00Z","v":36043,"vw":32.993435},{"c":32.925,"h":32.97,"l":32.91,"n":432,"o":32.97,"t":"2026-10-19T15:30:00Z","v":20828,"vw":32.938197},{"c":32.99,"h":33.02,"l":32.895,"n":475,"o":32.95,"t":"2026-10-19T15:45:00Z","v":20300,"vw":32.952112},{"c":33.07,"h":33.08,"l":32.99,"n":408,"o":32.99,"t":"2026-10-19T16:00:00Z","v":17451,"vw":33.033264},{"c":32.99,"h":33.09,"l":32.98,"n":436,"o":33.09,"t":"2026-10-19T16:15:00Z","v":13373,"vw":33.030279},{"c":32.955,"h":33.01,"l":32.93,"n":538,"o":33,"t":"2026-10-19T16:30:00Z","v":28551,"vw":32.955744},{"c":32.87,"h":32.96,"l":32.82,"n":421,"o":32.95,"t":"2026-10-19T16:45:00Z","v":20255,"vw":32.886997},{"c":32.8403,"h":32.91,"l":32.74,"n":758,"o":32.84,"t":"2026-10-19T17:00:00Z","v":62294,"vw":32.812799},{"c":32.78,"h":32.89,"l":32.74,"n":473,"o":32.845,"t":"2026-10-19T17:15:00Z","v":19236,"vw":32.827538},{"c":32.85,"h":32.88,"l":32.73,"n":530,"o":32.755,"t":"2026-10-19T17:30:00Z","v":28327,"vw":32.792082},{"c":32.92,"h":32.92,"l":32.82,"n":480,"o":32.84,"t":"2026-10-19T17:45:00Z","v":20072,"vw":32.851164},{"c":32.88,"h":32.96,"l":32.835,"n":562,"o":32.915,"t":"2026-10-19T18:00:00Z","v":27579,"vw":32.878944},{"c":32.885,"h":32.92,"l":32.84,"n":461,"o":32.875,"t":"2026-10-19T18:15:00Z","v":20628,"vw":32.878203},{"c":32.73,"h":32.9,"l":32.65,"n":941,"o":32.88,"t":"2026-10-19T18:30:00Z","v":54865,"vw":32.76928},{"c":32.81,"h":32.86,"l":32.735,"n":644,"o":32.74,"t":"2026-10-19T18:45:00Z","v":30231,"vw":32.787391},{"c":32.8,"h":32.87,"l":32.78,"n":735,"o":32.815,"t":"2026-10-19T19:00:00Z","v":32085,"vw":32.818795},{"c":32.86,"h":32.9,"l":32.79,"n":965,"o":32.8,"t":"2026-10-19T19:15:00Z","v":36330,"vw":32.837495},{"c":32.9,"h":32.94,"l":32.83,"n":1428,"o":32.86,"t":"2026-10-19T19:30:00Z","v":65970,"vw":32.881769},{"c":32.88,"h":32.94,"l":32.73,"n":3834,"o":32.9,"t":"2026-10-19T19:45:00Z","v":223225,"vw":32.84597},{"c":32.87,"h":32.87,"l":32.87,"n":54,"o":32.87,"t":"2026-10-19T20:00:00Z","v":263642,"vw":32.87},{"c":33.7,"h":33.7,"l":32.925,"n":269,"o":33.2,"t":"2026-10-20T13:30:00Z","v":26359,"vw":33.368213},{"c":33.805,"h":33.94,"l":33.67,"n":320,"o":33.7,"t":"2026-10-20T13:45:00Z","v":21123,"vw":33.861376},{"c":33.535,"h":33.8,"l":33.41,"n":357,"o":33.77,"t":"2026-10-20T14:00:00Z","v":12182,"vw":33.643176},{"c":33.385,"h":33.51,"l":33.3075,"n":849,"o":33.48,"t":"2026-10-20T14:15:00Z","v":34757,"vw":33.43609},{"c":33.55,"h":33.57,"l":33.405,"n":359,"o":33.45,"t":"2026-10-20T14:30:00Z","v":8956,"vw":33.50263},{"c":33.67,"h":33.75,"l":33.525,"n":565,"o":33.525,"t":"2026-10-20T14:45:00Z","v":15109,"vw":33.632934},{"c":33.79,"h":33.84,"l":33.69,"n":704,"o":33.69,"t":"2026-10-20T15:00:00Z","v":25335,"vw":33.757367},{"c":33.705,"h":33.89,"l":33.69,"n":597,"o":33.805,"t":"2026-10-20T15:15:00Z","v":14552,"vw":33.798928},{"c":33.89,"h":33.89,"l":33.6,"n":537,"o":33.65,"t":"2026-10-20T15:30:00Z","v":22012,"vw":33.695156},{"c":33.845,"h":33.89,"l":33.83,"n":395,"o":33.855,"t":"2026-10-20T15:45:00Z","v":9299,"vw":33.861119},{"c":33.975,"h":33.985,"l":33.83,"n":985,"o":33.85,"t":"2026-10-20T16:00:00Z","v":33335,"vw":33.905468},{"c":33.95,"h":34.01,"l":33.89,"n":456,"o":34.01,"t":"2026-10-20T16:15:00Z","v":14289,"vw":33.944207},{"c":34.16,"h":34.16,"l":33.95,"n":445,"o":33.965,"t":"2026-10-20T16:30:00Z","v":21171,"vw":34.036545},{"c":34.285,"h":34.34,"l":34.15,"n":499,"o":34.19,"t":"2026-10-20T16:45:00Z","v":20134,"vw":34.270535},{"c":34.285,"h":34.39,"l":34.27,"n":731,"o":34.31,"t":"2026-10-20T17:00:00Z","v":25847,"vw":34.326748},{"c":34.13,"h":34.3,"l":34.11,"n":685,"o":34.3,"t":"2026-10-20T17:15:00Z","v":43966,"vw":34.211994},{"c":33.95,"h":34.18,"l":33.95,"n":628,"o":34.15,"t":"2026-10-20T17:30:00Z","v":30038,"vw":34.067037},{"c":33.92,"h":34.04,"l":33.885,"n":488,"o":33.97,"t":"2026-10-20T17:45:00Z","v":19812,"vw":33.951527},{"c":33.8,"h":33.945,"l":33.78,"n":639,"o":33.92,"t":"2026-10-20T18:00:00Z","v":25622,"vw":33.860344},{"c":33.665,"h":33.82,"l":33.66,"n":531,"o":33.8,"t":"2026-10-20T18:15:00Z","v":21330,"vw":33.762891},{"c":33.67,"h":33.72,"l":33.66,"n":490,"o":33.66,"t":"2026-10-20T18:30:00Z","v":18311,"vw":33.686956},{"c":33.74,"h":33.765,"l":33.65,"n":724,"o":33.65,"t":"2026-10-20T18:45:00Z","v":31100,"vw":33.692747},{"c":33.5,"h":33.74,"l":33.5,"n":593,"o":33.74,"t":"2026-10-20T19:00:00Z","v":25514,"vw":33.636467},{"c":33.6,"h":33.62,"l":33.5,"n":622,"o":33.5,"t":"2026-10-20T19:15:00Z","v":26888,"vw":33.584707},{"c":33.79,"h":33.8,"l":33.61,"n":1251,"o":33.61,"t":"2026-10-20T19:30:00Z","v":58493,"vw":33.692028},{"c":33.84,"h":33.91,"l":33.7,"n":3805,"o":33.7962,"t":"2026-10-20T19:45:00Z","v":220497,"vw":33.800735},{"c":33.85,"h":33.85,"l":33.85,"n":70,"o":33.85,"t":"2026-10-20T20:00:00Z","v":328480,"vw":33.85},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-21T11:00:00Z","v":100,"vw":34},{"c":34.52,"h":34.75,"l":34.01,"n":417,"o":34.1,"t":"2026-10-21T13:30:00Z","v":33433,"vw":34.292453},{"c":34.525,"h":34.715,"l":34.505,"n":354,"o":34.565,"t":"2026-10-21T13:45:00Z","v":19659,"vw":34.579695},{"c":34.6,"h":34.6,"l":34.36,"n":358,"o":34.525,"t":"2026-10-21T14:00:00Z","v":15022,"vw":34.457243},{"c":34.545,"h":34.58,"l":34.435,"n":323,"o":34.5,"t":"2026-10-21T14:15:00Z","v":14980,"vw":34.493907},{"c":34.57,"h":34.66,"l":34.48,"n":346,"o":34.545,"t":"2026-10-21T14:30:00Z","v":13704,"vw":34.572255},{"c":34.78,"h":34.79,"l":34.56,"n":476,"o":34.59,"t":"2026-10-21T14:45:00Z","v":17562,"vw":34.666604},{"c":34.865,"h":34.9,"l":34.76,"n":485,"o":34.78,"t":"2026-10-21T15:00:00Z","v":16777,"vw":34.818964},{"c":34.955,"h":34.98,"l":34.85,"n":529,"o":34.87,"t":"2026-10-21T15:15:00Z","v":16504,"vw":34.917416},{"c":35.025,"h":35.025,"l":34.87,"n":608,"o":34.96,"t":"2026-10-21T15:30:00Z","v":30675,"vw":34.929938},{"c":35.025,"h":35.08,"l":34.9,"n":867,"o":35.025,"t":"2026-10-21T15:45:00Z","v":52790,"vw":34.968837},{"c":34.93,"h":35.05,"l":34.93,"n":388,"o":34.99,"t":"2026-10-21T16:00:00Z","v":11966,"vw":34.988721},{"c":34.945,"h":34.97,"l":34.89,"n":471,"o":34.94,"t":"2026-10-21T16:15:00Z","v":14411,"vw":34.932329},{"c":34.99,"h":35.075,"l":34.89,"n":672,"o":34.94,"t":"2026-10-21T16:30:00Z","v":29075,"vw":34.985338},{"c":34.895,"h":34.965,"l":34.85,"n":505,"o":34.95,"t":"2026-10-21T16:45:00Z","v":19941,"vw":34.913696},{"c":34.77,"h":34.89,"l":34.76,"n":465,"o":34.88,"t":"2026-10-21T17:00:00Z","v":18525,"vw":34.823135},{"c":34.835,"h":34.84,"l":34.7429,"n":448,"o":34.765,"t":"2026-10-21T17:15:00Z","v":12914,"vw":34.779226},{"c":34.84,"h":34.84,"l":34.76,"n":452,"o":34.835,"t":"2026-10-21T17:30:00Z","v":15764,"vw":34.807478},{"c":34.725,"h":34.86,"l":34.715,"n":770,"o":34.845,"t":"2026-10-21T17:45:00Z","v":35484,"vw":34.803781},{"c":34.71,"h":34.77,"l":34.68,"n":590,"o":34.7,"t":"2026-10-21T18:00:00Z","v":18903,"vw":34.728476},{"c":34.68,"h":34.73,"l":34.66,"n":682,"o":34.71,"t":"2026-10-21T18:15:00Z","v":31730,"vw":34.693433},{"c":34.59,"h":34.72,"l":34.58,"n":838,"o":34.68,"t":"2026-10-21T18:30:00Z","v":33883,"vw":34.653022},{"c":34.425,"h":34.59,"l":34.425,"n":1026,"o":34.57,"t":"2026-10-21T18:45:00Z","v":62638,"vw":34.503994},{"c":34.43,"h":34.48,"l":34.27,"n":1087,"o":34.41,"t":"2026-10-21T19:00:00Z","v":35053,"vw":34.371079},{"c":34.565,"h":34.575,"l":34.415,"n":753,"o":34.415,"t":"2026-10-21T19:15:00Z","v":25534,"vw":34.50459},{"c":34.77,"h":34.77,"l":34.555,"n":1133,"o":34.575,"t":"2026-10-21T19:30:00Z","v":41729,"vw":34.650041},{"c":34.65,"h":34.8,"l":34.6,"n":3090,"o":34.77,"t":"2026-10-21T19:45:00Z","v":160767,"vw":34.703749},{"c":34.64,"h":34.64,"l":34.64,"n":49,"o":34.64,"t":"2026-10-21T20:00:00Z","v":240755,"vw":34.64},{"c":34.64,"h":34.64,"l":34.64,"n":1,"o":34.64,"t":"2026-10-21T20:30:00Z","v":567,"vw":34.64},{"c":35.505,"h":35.58,"l":34.69,"n":258,"o":34.69,"t":"2026-10-22T13:30:00Z","v":22546,"vw":34.968264},{"c":35.44,"h":35.88,"l":35.39,"n":326,"o":35.6,"t":"2026-10-22T13:45:00Z","v":15078,"vw":35.573039},{"c":35.675,"h":35.7,"l":35.34,"n":546,"o":35.48,"t":"2026-10-22T14:00:00Z","v":28987,"vw":35.510201},{"c":35.475,"h":35.7,"l":35.45,"n":484,"o":35.66,"t":"2026-10-22T14:15:00Z","v":26781,"vw":35.583347},{"c":35.685,"h":35.685,"l":35.38,"n":679,"o":35.475,"t":"2026-10-22T14:30:00Z","v":54990,"vw":35.439037},{"c":36.05,"h":36.07,"l":35.665,"n":664,"o":35.69,"t":"2026-10-22T14:45:00Z","v":25268,"vw":35.853745},{"c":36.3,"h":36.33,"l":35.96,"n":678,"o":36.04,"t":"2026-10-22T15:00:00Z","v":40576,"vw":36.161016},{"c":36.17,"h":36.42,"l":36.15,"n":802,"o":36.29,"t":"2026-10-22T15:15:00Z","v":51089,"vw":36.29063},{"c":36.325,"h":36.385,"l":36.16,"n":815,"o":36.18,"t":"2026-10-22T15:30:00Z","v":41971,"vw":36.261994},{"c":36.86,"h":36.91,"l":36.335,"n":794,"o":36.39,"t":"2026-10-22T15:45:00Z","v":40015,"vw":36.589856},{"c":36.76,"h":36.79,"l":36.68,"n":757,"o":36.75,"t":"2026-10-22T16:00:00Z","v":34299,"vw":36.722177},{"c":37.08,"h":37.08,"l":36.705,"n":1232,"o":36.76,"t":"2026-10-22T16:15:00Z","v":88101,"vw":36.866106},{"c":36.74,"h":37.09,"l":36.605,"n":2153,"o":37.09,"t":"2026-10-22T16:30:00Z","v":298906,"vw":36.82916},{"c":36.94,"h":37.03,"l":36.7,"n":1488,"o":36.76,"t":"2026-10-22T16:45:00Z","v":103426,"vw":36.834419},{"c":36.955,"h":37.24,"l":36.955,"n":1186,"o":36.98,"t":"2026-10-22T17:00:00Z","v":60086,"vw":37.109686},{"c":36.96,"h":37,"l":36.89,"n":754,"o":36.965,"t":"2026-10-22T17:15:00Z","v":34607,"vw":36.957663},{"c":36.865,"h":37.02,"l":36.77,"n":851,"o":36.965,"t":"2026-10-22T17:30:00Z","v":29932,"vw":36.895535},{"c":37.0102,"h":37.1,"l":36.865,"n":1098,"o":36.865,"t":"2026-10-22T17:45:00Z","v":67871,"vw":36.94494},{"c":37.01,"h":37.07,"l":36.93,"n":821,"o":36.9501,"t":"2026-10-22T18:00:00Z","v":40423,"vw":36.977842},{"c":37.03,"h":37.2,"l":36.99,"n":830,"o":37,"t":"2026-10-22T18:15:00Z","v":83239,"vw":37.063064},{"c":37.16,"h":37.16,"l":37.06,"n":1045,"o":37.06,"t":"2026-10-22T18:30:00Z","v":60976,"vw":37.101821},{"c":37.29,"h":37.31,"l":36.92,"n":1873,"o":37.16,"t":"2026-10-22T18:45:00Z","v":120868,"vw":37.127668},{"c":37.37,"h":37.54,"l":37.275,"n":1474,"o":37.275,"t":"2026-10-22T19:00:00Z","v":88803,"vw":37.4255},{"c":37.33,"h":37.48,"l":37.23,"n":1763,"o":37.38,"t":"2026-10-22T19:15:00Z","v":133143,"vw":37.373312},{"c":37.485,"h":37.515,"l":37.19,"n":2810,"o":37.34,"t":"2026-10-22T19:30:00Z","v":184862,"vw":37.387572},{"c":37.71,"h":37.89,"l":37.47,"n":7588,"o":37.49,"t":"2026-10-22T19:45:00Z","v":514904,"vw":37.700341},{"c":37.68,"h":37.72,"l":37.68,"n":39,"o":37.72,"t":"2026-10-22T20:00:00Z","v":587319,"vw":37.680051},{"c":38.5,"h":38.5,"l":38,"n":11,"o":38,"t":"2026-10-22T20:15:00Z","v":1760,"vw":38.137959},{"c":41.2,"h":42.51,"l":41,"n":48,"o":41,"t":"2026-10-22T20:30:00Z","v":1494,"vw":41.79},{"c":42,"h":42,"l":41.565,"n":8,"o":41.6,"t":"2026-10-22T20:45:00Z","v":517,"vw":41.74125},{"c":42,"h":42,"l":42,"n":11,"o":42,"t":"2026-10-22T21:00:00Z","v":757,"vw":42},{"c":41.5,"h":41.51,"l":41.5,"n":5,"o":41.51,"t":"2026-10-22T21:15:00Z","v":1616,"vw":41.501257}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23706501337646183,"strike":49.69837466558845,"iv":0.4585054866582355,"gamma":0.03321472739067085,"theta":-0.016341524245974508,"vega":0.020315645822543662,"rho":0.0029562081642452607,"breakevenPct":20.326360672204622},{"delta":0.15,"premium":0.3237508928153632,"strike":47.531227679615924,"iv":0.39563395222178,"gamma":0.05299575719202193,"theta":-0.017798385756133867,"vega":0.026443115461591785,"rho":0.004462171966219146,"breakevenPct":15.313201379352488},{"delta":0.2,"premium":0.41043677225426456,"strike":45.36408069364339,"iv":0.3327624177853245,"gamma":0.07277678699337302,"theta":-0.019255247266293227,"vega":0.03257058510063991,"rho":0.005968135768193034,"breakevenPct":10.300042086500355}],"put":[{"delta":0.1,"premium":0.5718555900621118,"strike":30.904503105590063,"iv":0.8908739130434783,"gamma":0.016296428571428573,"theta":-0.0298416149068323,"vega":0.019784860248447205,"rho":-0.0038235632046526562,"breakevenPct":26.90928309511337},{"delta":0.15,"premium":0.9406444099378882,"strike":32.84549689440994,"iv":0.8865260869565218,"gamma":0.02165357142857143,"theta":-0.0391583850931677,"vega":0.026190139751552797,"rho":-0.005790705466785123,"breakevenPct":23.12083738681434},{"delta":0.2,"premium":1.3094332298136648,"strike":34.786490683229815,"iv":0.8821782608695653,"gamma":0.02701071428571429,"theta":-0.048475155279503114,"vega":0.03259541925465839,"rho":-0.007757847728917591,"breakevenPct":19.332391678515307},{"delta":0.25,"premium":1.9451146288209609,"strike":36.21451965065502,"iv":0.9107998908296944,"gamma":0.02883881004366812,"theta":-0.05576692139737992,"vega":0.036093395196506554,"rho":-0.009924221833738589,"breakevenPct":17.423120429315517},{"delta":0.3,"premium":2.613782751091703,"strike":37.57914847161572,"iv":0.9434963973799128,"gamma":0.030230731441048035,"theta":-0.06280840611353712,"vega":0.03923204148471616,"rho":-0.012115220098891877,"breakevenPct":15.746106697532488},{"delta":0.35,"premium":3.282450873362445,"strike":38.94377729257642,"iv":0.976192903930131,"gamma":0.031622652838427946,"theta":-0.06984989082969432,"vega":0.04237068777292576,"rho":-0.014306218364045163,"breakevenPct":14.069092965749459},{"delta":0.4,"premium":4.153397683397684,"strike":40.43629343629344,"iv":1.0229307335907336,"gamma":0.03222880308880309,"theta":-0.0772022393822394,"vega":0.04495706563706564,"rho":-0.0166547250684305,"breakevenPct":12.571335535190952},{"delta":0.45,"premium":5.717104247104247,"strike":42.366795366795365,"iv":1.1177569884169885,"gamma":0.030143861003861003,"theta":-0.08561922779922782,"vega":0.04565204633204634,"rho":-0.01954266333018576,"breakevenPct":11.687491277852722},{"delta":0.5,"premium":7.280810810810811,"strike":44.2972972972973,"iv":1.2125832432432433,"gamma":0.02805891891891892,"theta":-0.09403621621621622,"vega":0.04634702702702703,"rho":-0.02243060159194102,"breakevenPct":10.803647020514491},{"delta":0.55,"premium":10.500000000000004,"strike":47.67676767676768,"iv":1.4161111111111113,"gamma":0.024141414141414137,"theta":-0.10903838383838386,"vega":0.04617171717171717,"rho":-0.02662718533023261,"breakevenPct":10.417427284897162},{"delta":0.6,"premium":14.983647798742137,"strike":52.34800838574424,"iv":1.6492536687631025,"gamma":0.020085115303983228,"theta":-0.12386121593291405,"vega":0.04509559748427673,"rho":-0.031830527427501316,"breakevenPct":9.965396175898563}]},"raw":{"call":[{"delta":0.1,"premium":0.23706501337646183,"strike":49.69837466558845,"iv":0.4585054866582355,"gamma":0.03321472739067085,"theta":-0.016341524245974508,"vega":0.020315645822543662,"rho":0.0029562081642452607,"breakevenPct":20.326360672204622},{"delta":0.15,"premium":0.3237508928153632,"strike":47.531227679615924,"iv":0.39563395222178,"gamma":0.05299575719202193,"theta":-0.017798385756133867,"vega":0.026443115461591785,"rho":0.004462171966219146,"breakevenPct":15.313201379352488},{"delta":0.2,"premium":0.41043677225426456,"strike":45.36408069364339,"iv":0.3327624177853245,"gamma":0.07277678699337302,"theta":-0.019255247266293227,"vega":0.03257058510063991,"rho":0.005968135768193034,"breakevenPct":10.300042086500355}],"put":[{"delta":0.1,"premium":0.5718555900621118,"strike":30.904503105590063,"iv":0.8908739130434783,"gamma":0.016296428571428573,"theta":-0.0298416149068323,"vega":0.019784860248447205,"rho":-0.0038235632046526562,"breakevenPct":26.90928309511337},{"delta":0.15,"premium":0.9406444099378882,"strike":32.84549689440994,"iv":0.8865260869565218,"gamma":0.02165357142857143,"theta":-0.0391583850931677,"vega":0.026190139751552797,"rho":-0.005790705466785123,"breakevenPct":23.12083738681434},{"delta":0.2,"premium":1.3094332298136648,"strike":34.786490683229815,"iv":0.8821782608695653,"gamma":0.02701071428571429,"theta":-0.048475155279503114,"vega":0.03259541925465839,"rho":-0.007757847728917591,"breakevenPct":19.332391678515307},{"delta":0.25,"premium":1.9451146288209609,"strike":36.21451965065502,"iv":0.9107998908296944,"gamma":0.02883881004366812,"theta":-0.05576692139737992,"vega":0.036093395196506554,"rho":-0.009924221833738589,"breakevenPct":17.423120429315517},{"delta":0.3,"premium":2.613782751091703,"strike":37.57914847161572,"iv":0.9434963973799128,"gamma":0.030230731441048035,"theta":-0.06280840611353712,"vega":0.03923204148471616,"rho":-0.012115220098891877,"breakevenPct":15.746106697532488},{"delta":0.35,"premium":3.282450873362445,"strike":38.94377729257642,"iv":0.976192903930131,"gamma":0.031622652838427946,"theta":-0.06984989082969432,"vega":0.04237068777292576,"rho":-0.014306218364045163,"breakevenPct":14.069092965749459},{"delta":0.4,"premium":4.153397683397684,"strike":40.43629343629344,"iv":1.0229307335907336,"gamma":0.03222880308880309,"theta":-0.0772022393822394,"vega":0.04495706563706564,"rho":-0.0166547250684305,"breakevenPct":12.571335535190952},{"delta":0.45,"premium":5.717104247104247,"strike":42.366795366795365,"iv":1.1177569884169885,"gamma":0.030143861003861003,"theta":-0.08561922779922782,"vega":0.04565204633204634,"rho":-0.01954266333018576,"breakevenPct":11.687491277852722},{"delta":0.5,"premium":7.280810810810811,"strike":44.2972972972973,"iv":1.2125832432432433,"gamma":0.02805891891891892,"theta":-0.09403621621621622,"vega":0.04634702702702703,"rho":-0.02243060159194102,"breakevenPct":10.803647020514491},{"delta":0.55,"premium":10.500000000000004,"strike":47.67676767676768,"iv":1.4161111111111113,"gamma":0.024141414141414137,"theta":-0.10903838383838386,"vega":0.04617171717171717,"rho":-0.02662718533023261,"breakevenPct":10.417427284897162},{"delta":0.6,"premium":14.983647798742137,"strike":52.34800838574424,"iv":1.6492536687631025,"gamma":0.020085115303983228,"theta":-0.12386121593291405,"vega":0.04509559748427673,"rho":-0.031830527427501316,"breakevenPct":9.965396175898563}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}